{"t":"MC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-04-16",11.4877,11.5813,11.0623,11.1261,4441800.0],["2014-04-17",11.1601,11.1601,11.0453,11.1006,299300.0],["2014-04-21",11.1218,11.1733,10.9559,11.041,142400.0],["2014-04-22",11.0623,11.1857,11.007,11.1686,365700.0],["2014-04-23",11.1006,11.4622,11.0197,11.4367,158800.0],["2014-04-24",11.4877,11.8239,11.2367,11.8154,104400.0],["2014-04-25",11.7856,11.8281,11.4026,11.4707,140300.0],["2014-04-28",11.4324,11.6686,11.2793,11.4877,111500.0],["2014-04-29",11.4877,11.4877,11.2367,11.4665,57600.0],["2014-04-30",11.4452,11.4452,11.3005,11.3005,154300.0],["2014-05-01",11.2325,11.3835,11.2137,11.3729,102400.0],["2014-05-02",11.309,11.5771,11.309,11.4324,307200.0],["2014-05-05",11.458,11.458,11.1474,11.3473,132400.0],["2014-05-06",11.2622,11.3601,11.1814,11.2495,38900.0],["2014-05-07",11.2325,11.492,11.1686,11.3729,58200.0],["2014-05-08",11.4494,11.4673,11.1048,11.1857,84400.0],["2014-05-09",11.1474,11.9728,11.0623,11.7217,109800.0],["2014-05-12",11.7686,11.9898,11.4324,11.9132,265600.0],["2014-05-13",12.0664,12.5918,11.9736,12.5514,119300.0],["2014-05-14",12.5557,12.5684,12.3387,12.4365,88200.0],["2014-05-15",12.3387,12.6493,12.2493,12.4025,118600.0],["2014-05-16",12.4025,12.5642,12.351,12.4451,51000.0],["2014-05-19",12.3727,12.8578,12.3429,12.7556,96300.0],["2014-05-20",12.7642,12.8748,12.5812,12.6408,77400.0],["2014-05-21",12.6195,12.8492,12.6195,12.8067,105600.0],["2014-05-22",12.8535,12.9811,12.7982,12.8918,117000.0],["2014-05-23",12.9726,12.9769,12.7884,12.8663,26200.0],["2014-05-27",12.8748,12.9556,12.7897,12.9216,54800.0],["2014-05-28",12.9343,12.9343,12.8067,12.8833,50800.0],["2014-05-29",12.9556,12.9556,12.8365,12.9471,74600.0],["2014-05-30",12.9173,13.5002,12.8875,13.3853,113500.0],["2014-06-02",13.4747,13.6151,13.1428,13.3088,78900.0],["2014-06-03",13.2662,13.9512,13.2662,13.7002,259700.0],["2014-06-04",13.6662,13.8746,13.4917,13.7342,133100.0],["2014-06-05",13.6917,13.9597,13.4704,13.7895,97600.0],["2014-06-06",13.7895,14.215,13.701,13.9385,130300.0],["2014-06-09",13.9597,14.4554,13.9342,14.2576,173700.0],["2014-06-10",14.2533,14.4171,14.0023,14.181,140800.0],["2014-06-11",14.181,14.3171,13.9576,14.1767,106500.0],["2014-06-12",14.2405,14.8022,14.1725,14.5682,195900.0],["2014-06-13",14.5384,14.7822,14.3597,14.5086,129400.0],["2014-06-16",14.4916,14.7554,14.4022,14.4958,140300.0],["2014-06-17",14.2129,14.5341,14.1682,14.5086,183500.0],["2014-06-18",14.5979,14.6362,14.2108,14.3001,187700.0],["2014-06-19",14.3171,14.4278,14.2363,14.3852,120500.0],["2014-06-20",14.3682,14.6618,14.2916,14.6065,495400.0],["2014-06-23",14.5469,15.2532,14.5469,15.117,126600.0],["2014-06-24",15.1766,15.2319,14.8319,14.8873,152200.0],["2014-06-25",14.7809,14.7809,14.5043,14.6235,106900.0],["2014-06-26",14.7001,15.1,14.4533,14.7001,107800.0],["2014-06-27",14.6745,14.9213,14.1257,14.1257,647400.0],["2014-06-30",14.1852,14.3809,13.6959,14.3001,194000.0],["2014-07-01",14.3171,14.466,14.2533,14.2958,89600.0],["2014-07-02",14.3044,14.5516,14.2533,14.3427,126200.0],["2014-07-03",14.4107,14.4235,14.2618,14.3086,47200.0],["2014-07-07",14.2788,14.332,13.8236,13.9172,88600.0],["2014-07-08",13.8959,13.9448,13.3003,13.3385,140500.0],["2014-07-09",13.3641,13.3981,12.9811,13.1258,82700.0],["2014-07-10",13.062,13.0833,12.6195,13.0237,163900.0],["2014-07-11",13.0705,13.2024,12.7556,12.9003,128000.0],["2014-07-14",12.9982,13.0492,12.8024,12.9429,79200.0],["2014-07-15",12.9088,13.1471,12.7174,13.0322,150700.0],["2014-07-16",13.1343,13.2832,12.9705,13.1173,162900.0],["2014-07-17",13.0918,13.1471,12.9343,13.0024,203500.0],["2014-07-18",12.9514,13.4747,12.9471,13.3896,168300.0],["2014-07-21",13.4024,14.1299,13.3173,13.981,213100.0],["2014-07-22",14.0959,14.4924,14.0406,14.3001,149200.0],["2014-07-23",14.2703,14.4618,14.2065,14.4235,66600.0],["2014-07-24",14.5299,14.8915,14.3788,14.7128,99700.0],["2014-07-25",14.6618,14.8745,14.2618,14.3852,73700.0],["2014-07-28",14.2022,14.3712,14.0406,14.0831,137600.0],["2014-07-29",14.1554,14.1554,13.8108,13.9385,124700.0],["2014-07-30",14.0448,14.566,13.9555,14.5001,96700.0],["2014-07-31",14.3427,15.3212,14.1682,14.4916,131900.0],["2014-08-01",14.5171,14.5724,14.3299,14.4873,122800.0],["2014-08-04",14.5979,14.6703,14.2959,14.5341,80800.0],["2014-08-05",14.5937,14.7213,14.1767,14.432,127400.0],["2014-08-06",14.398,14.6022,14.3044,14.449,59300.0],["2014-08-07",14.5426,14.7001,14.1895,14.3895,75500.0],["2014-08-08",14.3299,14.5256,14.1937,14.4703,34100.0],["2014-08-11",14.7383,14.7554,14.3427,14.5001,42300.0],["2014-08-12",14.4448,14.7086,14.3809,14.5682,45200.0],["2014-08-13",14.666,15.0404,14.5469,14.9171,263900.0],["2014-08-14",14.9426,15.0319,14.5937,14.8319,103700.0],["2014-08-15",14.9128,14.9383,14.6362,14.8745,66800.0],["2014-08-18",14.9256,15.1638,14.7596,14.8362,105900.0],["2014-08-19",14.883,14.8915,14.5086,14.6192,44800.0],["2014-08-20",14.6022,14.7303,14.0916,14.2491,79700.0],["2014-08-21",14.3004,14.737,13.7975,14.5744,85000.0],["2014-08-22",14.5958,14.6942,14.2961,14.5829,36800.0],["2014-08-25",14.6514,14.9168,14.5102,14.6557,57200.0],["2014-08-26",14.7199,15.058,14.5016,14.9467,33200.0],["2014-08-27",15.1822,15.1822,14.981,15.0067,20000.0],["2014-08-28",14.981,15.1607,14.8954,15.0495,49200.0],["2014-08-29",15.0709,15.7257,14.6685,15.5331,63600.0],["2014-09-02",15.6487,15.9946,15.2292,15.3662,76500.0],["2014-09-03",15.5374,15.5374,14.9553,15.0452,68600.0],["2014-09-04",15.1479,15.165,14.6403,14.9681,58500.0],["2014-09-05",14.9039,15.5503,14.9039,15.0323,100300.0],["2014-09-08",14.981,15.0238,14.6899,14.8825,32800.0],["2014-09-09",14.8226,15.0537,14.4802,14.6172,36400.0],["2014-09-10",14.6214,14.7349,14.4245,14.63,92200.0],["2014-09-11",14.5358,15.1179,14.4887,15.0495,57900.0],["2014-09-12",15.0495,15.0709,14.8483,14.9082,28000.0],["2014-09-15",14.7122,14.7691,14.4288,14.523,45300.0],["2014-09-16",14.4759,14.8055,14.4203,14.8012,13000.0],["2014-09-17",14.8483,15.3662,14.6642,15.0238,43600.0],["2014-09-18",15.1394,15.3577,14.9339,15.225,24100.0],["2014-09-19",15.2292,15.7942,14.9253,15.0024,87300.0],["2014-09-22",14.9168,14.9168,14.553,14.6129,69000.0],["2014-09-23",14.5958,14.8847,14.5615,14.6386,67300.0],["2014-09-24",14.5658,14.8697,14.4716,14.6814,40500.0],["2014-09-25",14.6386,14.7242,14.4053,14.6043,28500.0],["2014-09-26",14.6129,14.66,14.5388,14.6557,11300.0],["2014-09-29",14.4759,14.6043,14.3689,14.4588,22900.0],["2014-09-30",14.6514,14.6557,14.3218,14.6172,65400.0],["2014-10-01",14.5615,14.7798,14.3561,14.5444,42400.0],["2014-10-02",14.5273,14.7627,14.1891,14.7541,42200.0],["2014-10-03",14.9253,14.9339,14.6386,14.707,37700.0],["2014-10-06",14.8012,14.8012,14.4096,14.493,18200.0],["2014-10-07",14.4716,14.4716,14.2234,14.2277,31100.0],["2014-10-08",14.142,14.4245,13.7055,14.4074,36900.0],["2014-10-09",14.3304,14.3304,13.6113,13.6498,79500.0],["2014-10-10",13.5856,13.7354,13.2817,13.286,60100.0],["2014-10-13",13.3117,13.3973,13.072,13.2175,37400.0],["2014-10-14",13.3074,13.6113,13.2603,13.4914,40100.0],["2014-10-15",13.2432,13.5771,13.0163,13.179,54800.0],["2014-10-16",12.9821,13.4187,12.9821,13.2261,59400.0],["2014-10-17",13.423,13.5771,12.9564,13.1447,36400.0],["2014-10-20",13.0078,13.0163,12.7381,12.9222,53000.0],["2014-10-21",12.9478,12.9821,12.8182,12.9735,108500.0],["2014-10-22",13.012,13.012,12.8194,12.9008,73500.0],["2014-10-23",12.9436,13.3245,12.8109,12.8922,212900.0],["2014-10-24",12.8665,13.4016,12.8366,13.3844,52100.0],["2014-10-27",13.3416,13.4101,13.1447,13.3031,26300.0],["2014-10-28",13.3502,13.4658,12.8494,13.179,81400.0],["2014-10-29",13.1661,13.5813,13.1619,13.4101,58100.0],["2014-10-30",14.1249,14.5487,13.47,14.3389,106300.0],["2014-10-31",14.6942,14.9339,14.4545,14.6214,88900.0],["2014-11-03",14.6172,14.981,14.6172,14.8098,81700.0],["2014-11-04",14.8397,14.9425,14.7242,14.8098,45700.0],["2014-11-05",14.9125,15.0537,14.1763,14.6172,133900.0],["2014-11-06",14.9011,15.0164,14.6482,14.7946,58500.0],["2014-11-07",14.8079,15.46,14.7591,15.2382,84400.0],["2014-11-10",15.0696,15.2271,14.8212,14.8257,81800.0],["2014-11-11",14.9454,15.5266,14.8567,15.5044,74300.0],["2014-11-12",15.5266,15.5266,15.1677,15.2338,53800.0],["2014-11-13",15.2382,15.7129,15.1805,15.5665,80400.0],["2014-11-14",15.5975,16.0678,15.3048,15.531,129300.0],["2014-11-17",15.5,15.8748,15.0874,15.1806,36500.0],["2014-11-18",14.6926,14.8123,14.0893,14.1336,362600.0],["2014-11-19",14.1735,14.2623,13.8586,13.8586,2667100.0],["2014-11-20",13.7654,14.1159,13.761,13.863,903600.0],["2014-11-21",14.0316,14.351,13.8852,14.1247,362800.0],["2014-11-24",14.1647,14.3687,14.0759,14.2534,207000.0],["2014-11-25",14.2002,14.4175,14.1833,14.3599,165100.0],["2014-11-26",14.4175,14.5284,14.3554,14.4042,136900.0],["2014-11-28",14.4752,14.5684,14.1691,14.2978,162200.0],["2014-12-01",14.3066,14.3421,13.7743,14.0937,146700.0],["2014-12-02",14.1292,14.4974,13.965,14.4175,287500.0],["2014-12-03",14.4974,14.9898,14.1691,14.8833,225300.0],["2014-12-04",14.8212,15.0297,14.6881,14.87,259200.0],["2014-12-05",14.8789,15.1894,14.7813,15.1007,440700.0],["2014-12-08",15.1096,15.5887,15.0386,15.4467,255400.0],["2014-12-09",15.3269,15.3669,15.1318,15.3403,243300.0],["2014-12-10",15.2382,15.3846,15.1318,15.1717,239700.0],["2014-12-11",15.3136,15.5221,15.0475,15.0608,117200.0],["2014-12-12",14.941,15.0652,14.6172,14.6482,105500.0],["2014-12-15",14.7635,14.8611,14.4708,14.5817,128200.0],["2014-12-16",14.5772,14.6961,14.4442,14.5373,78800.0],["2014-12-17",14.6127,14.8656,14.5994,14.8257,121000.0],["2014-12-18",14.9543,15.256,14.7547,15.2382,123000.0],["2014-12-19",15.256,15.3048,15.1184,15.2427,232100.0],["2014-12-22",15.216,15.5,15.1096,15.3003,64000.0],["2014-12-23",15.4024,15.7395,15.2227,15.602,56100.0],["2014-12-24",15.6109,15.6641,15.3225,15.6419,111600.0],["2014-12-26",15.7173,15.8016,15.5443,15.5443,40800.0],["2014-12-29",15.5931,15.5931,14.9942,15.1362,93200.0],["2014-12-30",15.1495,15.3358,15.0075,15.2693,41000.0],["2014-12-31",15.287,15.6907,15.216,15.4955,68100.0],["2015-01-02",15.5266,15.6552,15.1916,15.6508,60800.0],["2015-01-05",15.5842,15.6419,15.114,15.2205,110000.0],["2015-01-06",15.2382,15.2826,14.4175,14.8478,140500.0],["2015-01-07",14.8878,14.9854,14.4929,14.8878,78300.0],["2015-01-08",14.941,15.1451,14.6615,14.7325,217100.0],["2015-01-09",14.7946,15.0031,14.6442,14.8567,197100.0],["2015-01-12",14.7946,15.1051,14.4752,14.9233,170700.0],["2015-01-13",14.9233,14.9233,14.4229,14.7059,182000.0],["2015-01-14",14.5151,14.5506,14.1762,14.4663,119800.0],["2015-01-15",14.4486,14.4486,13.9917,14.178,133400.0],["2015-01-16",14.0759,14.3013,13.7122,13.9739,86700.0],["2015-01-20",13.9473,14.1292,13.584,13.9961,123400.0],["2015-01-21",13.9695,14.005,13.7344,13.7521,68200.0],["2015-01-22",13.8231,14.3111,13.4425,14.2046,91600.0],["2015-01-23",14.2223,14.7103,14.2157,14.697,149900.0],["2015-01-26",14.6349,14.8061,14.2578,14.7369,61900.0],["2015-01-27",14.6083,15.1672,14.4308,14.7236,112700.0],["2015-01-28",14.7369,15.1575,14.351,14.5994,119800.0],["2015-01-29",14.5462,14.6935,14.1026,14.4663,76300.0],["2015-01-30",14.2933,14.5657,13.6723,13.7521,102700.0],["2015-02-02",13.4948,13.784,13.1532,13.4771,179900.0],["2015-02-03",13.4549,13.863,13.3839,13.7033,242600.0],["2015-02-04",13.5924,13.8231,13.5037,13.7743,114800.0],["2015-02-05",13.7743,14.4344,13.7654,14.1913,131200.0],["2015-02-06",13.761,14.0866,12.7761,13.1931,456000.0],["2015-02-09",13.1754,13.588,13.1665,13.2819,222700.0],["2015-02-10",13.3129,13.5747,13.3129,13.548,62000.0],["2015-02-11",13.6412,13.6878,13.2774,13.4283,78900.0],["2015-02-12",13.4549,13.6856,13.3209,13.4283,56100.0],["2015-02-13",13.415,13.7122,13.4061,13.6589,70700.0],["2015-02-17",13.6456,13.8098,13.5081,13.5214,84100.0],["2015-02-18",13.5973,13.8429,13.5348,13.7536,79900.0],["2015-02-19",13.7983,14.1243,13.7447,14.0126,53300.0],["2015-02-20",13.9322,14.2404,13.7179,14.1421,66600.0],["2015-02-23",14.0528,14.1287,13.8608,13.9546,70300.0],["2015-02-24",13.9814,14.4234,13.9814,14.3788,81900.0],["2015-02-25",14.3118,14.4324,14.2337,14.2672,81900.0],["2015-02-26",14.2716,14.4413,14.1622,14.4145,92000.0],["2015-02-27",14.352,14.5351,13.9233,14.3699,87900.0],["2015-03-02",14.3475,14.4145,14.2404,14.4145,137100.0],["2015-03-03",14.3297,14.4234,14.2359,14.4011,97700.0],["2015-03-04",14.3743,14.3743,13.9189,13.9635,65200.0],["2015-03-05",14.0216,14.0617,13.6866,13.776,59900.0],["2015-03-06",13.709,13.9724,13.5661,13.7715,91700.0],["2015-03-09",13.9233,13.9233,13.3964,13.6063,113800.0],["2015-03-10",13.4902,13.7224,13.2446,13.3205,107900.0],["2015-03-11",13.3875,14.2046,13.3875,13.9992,98800.0],["2015-03-12",14.1421,14.3029,13.7402,14.0617,107900.0],["2015-03-13",13.9858,14.0975,13.5036,13.7581,112100.0],["2015-03-16",13.8831,14.2627,13.6956,13.968,94000.0],["2015-03-17",13.8965,13.9501,13.776,13.8831,98000.0],["2015-03-18",13.8206,13.9769,13.5884,13.7938,94200.0],["2015-03-19",13.8072,13.8653,13.6866,13.7045,95000.0],["2015-03-20",13.7626,13.7894,13.5884,13.642,157200.0],["2015-03-23",13.575,13.7929,13.5312,13.6509,87700.0],["2015-03-24",13.6018,13.8787,13.575,13.6688,103100.0],["2015-03-25",13.6599,13.8027,13.6063,13.642,127400.0],["2015-03-26",13.6688,13.8161,13.4143,13.4723,81400.0],["2015-03-27",13.5214,13.6822,13.1195,13.3875,239300.0],["2015-03-30",13.3964,13.7527,13.3964,13.5348,93300.0],["2015-03-31",13.3919,13.7179,13.299,13.45,206800.0],["2015-04-01",13.4768,13.508,13.2624,13.2937,83500.0],["2015-04-02",13.2714,13.4768,13.2222,13.3249,78900.0],["2015-04-06",13.316,13.3741,13.1352,13.2178,94200.0],["2015-04-07",13.1776,13.3294,13.1017,13.1954,80400.0],["2015-04-08",13.2758,13.2848,13.0927,13.1865,94900.0],["2015-04-09",13.1999,13.3964,13.1061,13.258,154900.0],["2015-04-10",13.2982,13.4768,13.2222,13.2982,83600.0],["2015-04-13",13.0838,13.4169,13.0838,13.2624,87900.0],["2015-04-14",13.2892,13.3875,13.1061,13.1151,120400.0],["2015-04-15",13.1642,13.45,13.1642,13.2446,158400.0],["2015-04-16",13.1999,13.3986,13.1999,13.3026,143400.0],["2015-04-17",13.1731,13.4009,12.9498,13.1553,156500.0],["2015-04-20",13.1419,13.4366,13.1419,13.2267,121100.0],["2015-04-21",13.3071,13.5527,13.2379,13.4187,192700.0],["2015-04-22",13.4857,13.4857,12.9052,13.0213,478600.0],["2015-04-23",13.0392,13.2624,13.0392,13.1865,135000.0],["2015-04-24",13.1553,13.3071,13.0972,13.191,52600.0],["2015-04-27",13.1285,13.2178,12.9364,12.9766,101700.0],["2015-04-28",13.0124,13.3473,12.999,13.3249,133400.0],["2015-04-29",13.2981,13.441,13.1195,13.1553,50300.0],["2015-04-30",11.9898,12.3291,11.6236,12.0791,839800.0],["2015-05-01",12.0925,12.155,11.9451,12.1237,230800.0],["2015-05-04",12.2398,12.5167,12.2264,12.472,263100.0],["2015-05-05",12.5033,12.5301,12.0567,12.2577,188300.0],["2015-05-06",12.3247,13.0883,12.1059,12.347,354200.0],["2015-05-07",12.3336,12.5524,12.2635,12.4408,148400.0],["2015-05-08",12.5256,12.6864,12.4265,12.673,126400.0],["2015-05-11",12.6283,12.7355,12.5667,12.6596,213700.0],["2015-05-12",12.5792,12.7967,12.4452,12.6105,66800.0],["2015-05-13",12.5971,12.7578,12.5167,12.6685,81700.0],["2015-05-14",12.6998,12.8963,12.6953,12.8337,120800.0],["2015-05-15",12.8337,12.8918,12.5658,12.8203,141800.0],["2015-05-18",12.8382,12.8494,12.7176,12.8427,59900.0],["2015-05-19",12.8203,12.9141,12.7042,12.7846,61200.0],["2015-05-20",12.7891,12.9454,12.7176,12.8561,227400.0],["2015-05-21",12.8696,12.964,12.7661,12.8561,78500.0],["2015-05-22",12.8831,12.919,12.6942,12.8786,135200.0],["2015-05-26",12.8246,12.91,12.6762,12.8066,135500.0],["2015-05-27",12.8786,13.2248,12.7077,13.1798,195500.0],["2015-05-28",13.1259,13.1618,12.7931,13.0989,241900.0],["2015-05-29",13.1304,13.1394,12.8111,12.9775,129000.0],["2015-06-01",12.9955,13.1978,12.8336,12.9685,125400.0],["2015-06-02",12.9505,13.0944,12.8965,13.0449,247800.0],["2015-06-03",13.0404,13.3777,12.937,13.3462,143600.0],["2015-06-04",13.2833,13.4406,13.2248,13.3597,155900.0],["2015-06-05",13.3552,13.5935,13.2113,13.5171,326900.0],["2015-06-08",13.4496,13.7194,13.3687,13.4002,233900.0],["2015-06-09",13.3732,13.4766,13.1843,13.4541,159500.0],["2015-06-10",13.4451,13.7869,13.4272,13.6565,341500.0],["2015-06-11",13.6295,13.8768,13.5935,13.7284,277600.0],["2015-06-12",13.6475,13.7127,13.5665,13.589,158400.0],["2015-06-15",13.0404,13.589,12.9775,13.5396,207400.0],["2015-06-16",13.5531,13.688,13.4002,13.5845,186500.0],["2015-06-17",13.6025,13.7239,13.4451,13.5081,142600.0],["2015-06-18",13.5755,13.7104,13.5531,13.589,116100.0],["2015-06-19",13.625,13.7239,13.5171,13.679,248000.0],["2015-06-22",13.7149,13.8184,13.5531,13.616,208600.0],["2015-06-23",13.652,13.6925,13.4002,13.4856,186500.0],["2015-06-24",13.4856,13.6835,13.2203,13.2428,111300.0],["2015-06-25",13.0179,13.2877,13.0179,13.0989,167100.0],["2015-06-26",13.0764,13.1708,12.8786,12.955,956600.0],["2015-06-29",13.0,13.0359,12.7571,12.7886,201900.0],["2015-06-30",12.919,12.919,12.7347,12.91,157200.0],["2015-07-01",13.0809,13.2248,12.8516,13.0494,124100.0],["2015-07-02",13.0989,13.1169,12.919,12.982,67400.0],["2015-07-06",12.8246,12.964,12.7976,12.964,111900.0],["2015-07-07",12.9235,13.0314,12.6267,12.892,101300.0],["2015-07-08",12.7526,12.7661,12.5728,12.6357,86900.0],["2015-07-09",12.7931,12.892,12.6627,12.6897,69600.0],["2015-07-10",12.7931,13.0674,12.7571,13.0224,90100.0],["2015-07-13",13.0764,13.0764,12.6402,12.8965,111200.0],["2015-07-14",12.9595,13.1349,12.8471,13.0899,99800.0],["2015-07-15",13.0809,13.1394,12.9505,13.0989,129300.0],["2015-07-16",13.1124,13.1124,12.8875,12.9235,103800.0],["2015-07-17",12.928,13.0584,12.8021,12.946,89100.0],["2015-07-20",12.991,13.0359,12.8381,12.91,43000.0],["2015-07-21",13.0629,13.0629,12.8651,12.9325,48500.0],["2015-07-22",12.8965,13.1978,12.8965,13.0539,154800.0],["2015-07-23",13.0584,13.1888,12.8336,12.8651,65500.0],["2015-07-24",12.8606,12.8606,12.6222,12.6582,109400.0],["2015-07-27",12.6537,12.6762,12.3327,12.5773,79800.0],["2015-07-28",12.6222,12.6222,12.4154,12.5683,141500.0],["2015-07-29",12.5368,12.6537,12.4199,12.5413,71900.0],["2015-07-30",13.1079,13.4901,12.9685,13.2158,532800.0],["2015-07-31",13.3012,13.4856,13.1888,13.4541,185100.0],["2015-08-03",13.4721,13.7644,13.3597,13.7329,136800.0],["2015-08-04",13.7374,13.8723,13.5081,13.688,86100.0],["2015-08-05",13.7734,13.8813,13.4397,13.589,66000.0],["2015-08-06",13.5621,13.6565,13.4361,13.4766,79700.0],["2015-08-07",13.4227,13.5283,13.2518,13.4991,90900.0],["2015-08-10",13.5396,13.571,13.3552,13.5441,91200.0],["2015-08-11",13.7869,13.8184,13.4272,13.571,204800.0],["2015-08-12",13.5306,13.5306,13.2878,13.4047,131600.0],["2015-08-13",13.4676,13.7824,13.2428,13.4316,73500.0],["2015-08-14",13.4002,13.5081,13.2698,13.4946,64800.0],["2015-08-17",13.4137,13.598,13.3552,13.5621,40500.0],["2015-08-18",13.5126,13.5665,13.4227,13.4811,81600.0],["2015-08-19",13.4002,13.4991,13.3035,13.4316,83600.0],["2015-08-20",13.3681,13.5634,13.3681,13.468,109400.0],["2015-08-21",13.2818,13.3862,12.982,13.0365,120600.0],["2015-08-24",12.346,12.9683,12.0144,12.2643,238500.0],["2015-08-25",12.6095,12.6095,12.0871,12.1553,106900.0],["2015-08-26",12.3324,12.3756,12.0326,12.3324,101300.0],["2015-08-27",12.4233,12.5132,12.2416,12.3597,106700.0],["2015-08-28",12.2915,12.4959,12.1098,12.3551,82900.0],["2015-08-31",12.3687,12.4164,12.2779,12.3915,66500.0],["2015-09-01",12.1144,12.3369,12.0372,12.0553,149500.0],["2015-09-02",12.2234,12.2234,11.86,11.9554,119400.0],["2015-09-03",12.0281,12.2325,11.9054,11.9645,74700.0],["2015-09-04",11.8282,11.9599,11.81,11.9281,76800.0],["2015-09-08",12.3642,12.446,12.0462,12.3597,116400.0],["2015-09-09",12.3778,12.4278,12.1689,12.2188,88800.0],["2015-09-10",12.2052,12.3097,12.0712,12.237,92400.0],["2015-09-11",12.1825,12.3324,12.0417,12.2098,142000.0],["2015-09-14",12.2461,12.2711,12.0603,12.1189,59400.0],["2015-09-15",12.1598,12.2506,12.0508,12.0871,117400.0],["2015-09-16",12.1144,12.4051,12.0417,12.3597,127100.0],["2015-09-17",12.3506,12.5459,12.2325,12.4142,101500.0],["2015-09-18",12.2779,12.5959,12.1553,12.3415,292100.0],["2015-09-21",12.4551,12.7866,12.3915,12.7185,106300.0],["2015-09-22",12.5641,12.6367,12.3687,12.505,58900.0],["2015-09-23",12.5323,12.664,12.446,12.5368,55200.0],["2015-09-24",12.4369,12.6367,12.4187,12.5777,85200.0],["2015-09-25",12.7003,12.7844,12.4323,12.4414,72800.0],["2015-09-28",12.4142,12.4369,12.0326,12.0553,145100.0],["2015-09-29",12.0508,12.0735,11.5466,11.801,153900.0],["2015-09-30",11.9372,12.0144,11.7464,11.9281,102000.0],["2015-10-01",11.969,12.0644,11.6919,11.8782,177100.0],["2015-10-02",11.7328,12.0372,11.3104,11.6283,197700.0],["2015-10-05",11.751,12.2234,11.7146,12.1053,156900.0],["2015-10-06",12.0735,12.5277,12.0417,12.3188,133200.0],["2015-10-07",12.1871,12.5277,12.0917,12.4278,149000.0],["2015-10-08",12.3824,12.5732,12.2779,12.5232,71800.0],["2015-10-09",12.5186,12.6095,12.3415,12.4778,78400.0],["2015-10-12",12.4369,12.4823,12.237,12.3824,104100.0],["2015-10-13",12.337,12.614,12.337,12.337,109800.0],["2015-10-14",12.2779,12.4778,12.2189,12.2461,59700.0],["2015-10-15",12.3006,12.6912,12.3006,12.6867,44400.0],["2015-10-16",12.7276,12.8457,12.5959,12.8184,47600.0],["2015-10-19",12.7458,12.8207,12.6186,12.7003,28400.0],["2015-10-20",12.7276,13.0092,12.6277,12.9275,59900.0],["2015-10-21",12.9502,12.9706,12.6049,12.6186,44700.0],["2015-10-22",12.7367,13.0501,12.7276,12.9138,38100.0],["2015-10-23",13.0637,13.1637,12.9138,13.1228,64800.0],["2015-10-26",13.0637,13.1682,12.982,13.1273,97800.0],["2015-10-27",13.0864,13.0864,12.6958,12.9547,97600.0],["2015-10-28",12.9456,13.3999,12.9184,13.3953,96200.0],["2015-10-29",13.4316,14.4628,13.3726,13.7042,267500.0],["2015-10-30",13.627,13.7769,13.2136,13.3908,113400.0],["2015-11-02",13.3817,13.6678,13.3726,13.6088,91000.0],["2015-11-03",13.5179,13.7478,13.4816,13.5997,108300.0],["2015-11-04",13.5997,13.7451,13.5906,13.6043,81300.0],["2015-11-05",13.6133,13.7133,13.5002,13.6497,69100.0],["2015-11-06",13.6815,14.004,13.5725,13.9404,155500.0],["2015-11-09",13.9404,13.954,13.4725,13.5861,73500.0],["2015-11-10",13.5634,13.6315,13.3862,13.4453,66600.0],["2015-11-11",13.4453,13.5452,13.25,13.3681,76100.0],["2015-11-12",13.3135,13.3635,12.882,12.9138,82200.0],["2015-11-13",12.823,13.0501,12.6776,12.723,49200.0],["2015-11-16",12.7503,12.882,12.6004,12.8502,56100.0],["2015-11-17",12.8639,12.8639,12.5164,12.614,96000.0],["2015-11-18",12.6595,12.7957,12.5368,12.7367,127300.0],["2015-11-19",12.7229,12.9662,12.5209,12.6311,133700.0],["2015-11-20",12.7183,13.0122,12.6494,12.879,186200.0],["2015-11-23",12.8974,13.1315,12.8974,13.0489,145200.0],["2015-11-24",12.9433,13.3611,12.8055,13.3014,106700.0],["2015-11-25",13.3519,13.5356,13.1958,13.4943,85700.0],["2015-11-27",13.4483,13.5861,13.3381,13.508,60800.0],["2015-11-30",13.8478,13.8478,13.4392,13.5494,148100.0],["2015-12-01",13.6458,13.7743,13.43,13.6917,94500.0],["2015-12-02",13.7238,13.7743,13.4989,13.6182,77600.0],["2015-12-03",13.6182,13.7468,13.2647,13.3244,100900.0],["2015-12-04",13.3106,13.6596,13.2188,13.6045,55400.0],["2015-12-07",13.609,13.6366,13.5448,13.6045,65600.0],["2015-12-08",13.4713,13.6848,13.4438,13.4989,70300.0],["2015-12-09",13.5953,13.7284,13.4759,13.4943,64800.0],["2015-12-10",13.531,13.6825,13.492,13.5264,87900.0],["2015-12-11",13.3198,13.4483,12.7688,12.8423,106900.0],["2015-12-14",12.8331,13.306,12.7918,12.9617,219400.0],["2015-12-15",12.8974,13.4254,12.8974,13.4208,157300.0],["2015-12-16",13.4438,13.7697,13.3749,13.7468,145200.0],["2015-12-17",13.8248,13.8478,13.4001,13.4575,76000.0],["2015-12-18",13.3611,13.4529,12.8698,12.9617,366000.0],["2015-12-21",12.9341,13.0764,12.5484,12.6954,166500.0],["2015-12-22",12.7413,12.8698,12.5622,12.7459,129800.0],["2015-12-23",12.8331,12.902,12.7045,12.8193,94500.0],["2015-12-24",12.8698,13.1729,12.8377,13.0856,271700.0],["2015-12-28",12.576,13.2876,12.576,13.2509,189800.0],["2015-12-29",13.3611,13.5126,13.228,13.4575,144700.0],["2015-12-30",13.4621,13.6458,13.3932,13.4713,153800.0],["2015-12-31",13.3887,13.5585,13.2968,13.3978,143300.0],["2016-01-04",13.0718,13.1361,12.8652,13.0718,147600.0],["2016-01-05",13.0994,13.2004,12.9295,13.1086,60700.0],["2016-01-06",12.9708,13.0764,12.6908,12.7091,103800.0],["2016-01-07",12.5346,12.6081,11.8092,11.8735,242700.0],["2016-01-08",11.9194,12.1191,11.7013,11.8184,175500.0],["2016-01-11",11.7908,11.8413,11.2536,11.497,214300.0],["2016-01-12",11.5704,12.1076,11.5475,11.9653,322900.0],["2016-01-13",11.9653,12.5324,11.5245,11.6164,256500.0],["2016-01-14",11.6715,11.8,11.4051,11.6301,172000.0],["2016-01-15",11.3317,12.149,10.9804,11.1205,201200.0],["2016-01-19",11.2904,11.3868,11.0608,11.2031,125200.0],["2016-01-20",10.9919,11.0539,10.519,10.8542,381200.0],["2016-01-21",10.8588,11.2031,10.8358,11.0195,195100.0],["2016-01-22",11.2261,11.373,11.07,11.272,118200.0],["2016-01-25",11.2582,11.2582,11.0057,11.0654,153500.0],["2016-01-26",11.0929,11.295,11.0929,11.2445,84600.0],["2016-01-27",11.1664,11.4373,11.1067,11.1802,126400.0],["2016-01-28",11.3363,11.4281,11.1113,11.1939,67600.0],["2016-01-29",11.272,11.6852,11.1985,11.6806,139400.0],["2016-02-01",11.598,11.7036,11.373,11.598,136800.0],["2016-02-02",11.4832,11.6026,11.2674,11.3546,159600.0],["2016-02-03",11.4373,11.4603,11.1503,11.4097,126700.0],["2016-02-04",11.3638,11.722,11.3638,11.5934,103300.0],["2016-02-05",11.5567,11.7885,11.3638,11.4052,119800.0],["2016-02-08",11.3087,11.4832,11.2031,11.396,107300.0],["2016-02-09",11.2169,11.5521,11.2169,11.4006,59000.0],["2016-02-10",11.5934,12.2959,11.4465,11.4648,217900.0],["2016-02-11",11.1159,11.295,10.7578,10.8817,199900.0],["2016-02-12",11.0149,11.2445,10.9506,11.171,158400.0],["2016-02-16",11.4006,11.5475,11.171,11.4373,329300.0],["2016-02-17",11.4949,11.9321,11.4661,11.8456,231200.0],["2016-02-18",11.836,11.9849,11.543,11.7639,140800.0],["2016-02-19",11.7159,11.884,11.639,11.7111,129600.0],["2016-02-22",11.8792,12.0762,11.7399,11.7687,176300.0],["2016-02-23",11.7447,11.8648,11.6342,11.6486,103700.0],["2016-02-24",11.4997,11.6246,11.3268,11.5334,131500.0],["2016-02-25",11.543,11.6559,11.4858,11.5766,114000.0],["2016-02-26",11.7015,11.8408,11.4541,11.7783,234500.0],["2016-02-29",11.8024,12.0522,11.7255,11.8744,121800.0],["2016-03-01",11.9753,12.105,11.7735,12.0954,155000.0],["2016-03-02",12.0858,12.0858,11.9897,12.0185,120300.0],["2016-03-03",11.9801,12.6334,11.9801,12.5709,211600.0],["2016-03-04",12.595,12.7823,12.5325,12.5902,193300.0],["2016-03-07",12.5085,12.7102,12.5085,12.6862,101600.0],["2016-03-08",12.5998,12.6094,12.3932,12.4556,103100.0],["2016-03-09",12.4797,12.6358,12.4797,12.5661,102700.0],["2016-03-10",12.619,12.6958,12.4028,12.5373,102600.0],["2016-03-11",12.691,12.9696,12.6718,12.9696,83500.0],["2016-03-14",12.9264,13.0177,12.8303,12.864,249500.0],["2016-03-15",12.8399,12.8399,12.5229,12.5373,109700.0],["2016-03-16",12.4701,12.7054,12.446,12.6334,107100.0],["2016-03-17",12.5853,13.0657,12.4989,12.9456,113400.0],["2016-03-18",12.9985,13.2723,12.8688,13.2627,173000.0],["2016-03-21",13.2386,13.4212,13.0993,13.2674,89200.0],["2016-03-22",13.1666,13.253,13.0705,13.1233,151400.0],["2016-03-23",13.1089,13.1305,12.912,12.9696,148800.0],["2016-03-24",12.9072,13.5509,12.7775,13.1281,180200.0],["2016-03-28",13.229,13.3155,12.984,13.1666,95200.0],["2016-03-29",13.1089,13.4884,12.9264,13.4884,162700.0],["2016-03-30",13.5413,13.7622,13.5268,13.6133,147800.0],["2016-03-31",13.6037,13.6806,13.4168,13.5605,59300.0],["2016-04-01",13.4788,13.7718,13.3347,13.7046,89800.0],["2016-04-04",13.7286,13.7286,13.4404,13.4932,119500.0],["2016-04-05",13.4068,13.4068,12.7583,12.8688,227300.0],["2016-04-06",12.8928,13.2194,12.8135,13.1474,78600.0],["2016-04-07",13.0513,13.1089,12.6238,12.8688,202200.0],["2016-04-08",12.984,13.3779,12.8255,12.9216,134700.0],["2016-04-11",12.984,13.1906,12.8015,12.8399,89500.0],["2016-04-12",12.8447,13.0849,12.7006,12.9936,82300.0],["2016-04-13",13.1233,13.5028,13.1233,13.4452,127200.0],["2016-04-14",13.4068,13.5076,13.2987,13.3683,77400.0],["2016-04-15",13.3779,13.5653,13.1474,13.2098,170700.0],["2016-04-18",13.157,13.6085,13.157,13.5317,248600.0],["2016-04-19",13.6037,13.6037,13.4164,13.4788,59000.0],["2016-04-20",13.5461,13.8103,13.5124,13.6758,122500.0],["2016-04-21",13.767,13.8295,13.6325,13.671,57100.0],["2016-04-22",13.6517,13.8247,13.6325,13.6806,51400.0],["2016-04-25",13.6373,13.9063,13.4932,13.5701,131300.0],["2016-04-26",13.6421,13.8463,13.4692,13.6469,137700.0],["2016-04-27",13.6325,13.8006,13.4764,13.7286,129000.0],["2016-04-28",13.3059,14.0504,13.2146,13.5893,268200.0],["2016-04-29",13.5076,13.5941,13.3203,13.5028,124500.0],["2016-05-02",13.5797,13.9063,13.4625,13.8679,144800.0],["2016-05-03",13.6709,13.743,13.1426,13.1906,108300.0],["2016-05-04",13.0657,13.2506,12.9264,13.0369,93000.0],["2016-05-05",13.0609,13.2651,12.9456,13.0129,73600.0],["2016-05-06",12.9648,13.1402,12.8928,13.0273,183500.0],["2016-05-09",13.0177,13.0897,12.9168,13.0033,134100.0],["2016-05-10",13.0609,13.2867,13.0609,13.133,80900.0],["2016-05-11",13.1233,13.2002,12.936,12.9696,67100.0],["2016-05-12",12.9985,13.0753,12.8159,12.9264,90300.0],["2016-05-13",12.8591,13.2098,12.7871,12.8351,102300.0],["2016-05-16",12.8543,13.0129,12.8063,12.8303,39900.0],["2016-05-17",12.8111,12.8928,12.5998,12.7343,162800.0],["2016-05-18",12.676,13.0889,12.676,13.0015,83400.0],["2016-05-19",12.9286,13.0306,12.7002,12.812,141700.0],["2016-05-20",12.88,12.9918,12.8266,12.9529,60000.0],["2016-05-23",12.9286,12.9626,12.7585,12.8654,65300.0],["2016-05-24",13.0015,13.2104,12.8703,13.1472,237800.0],["2016-05-25",13.1861,13.3902,13.0841,13.1618,131200.0],["2016-05-26",13.1375,13.1812,12.9966,13.1181,107200.0],["2016-05-27",13.1181,13.1861,12.9918,13.0889,131900.0],["2016-05-31",13.1569,13.1715,12.846,12.9529,201500.0],["2016-06-01",12.9966,13.1132,12.6031,13.0695,143700.0],["2016-06-02",13.0015,13.0209,12.846,12.9626,88000.0],["2016-06-03",12.8363,13.0355,12.7294,12.948,146000.0],["2016-06-06",12.9529,13.1667,12.948,13.0695,80400.0],["2016-06-07",13.1521,13.1521,12.8363,12.88,85200.0],["2016-06-08",12.8946,12.9432,12.7731,12.8363,56800.0],["2016-06-09",12.7974,12.7974,12.5836,12.6711,79400.0],["2016-06-10",12.5011,12.5351,12.3261,12.4282,86000.0],["2016-06-13",12.3456,12.5521,12.2703,12.4039,73000.0],["2016-06-14",12.3213,12.5788,11.9715,12.0735,94100.0],["2016-06-15",12.1221,12.4379,12.1221,12.2095,95600.0],["2016-06-16",12.0832,12.4622,11.9593,12.433,108700.0],["2016-06-17",12.4622,12.5836,12.3407,12.4136,154400.0],["2016-06-20",12.6614,12.9578,12.5569,12.71,87800.0],["2016-06-21",12.7391,12.7926,12.5642,12.5982,118400.0],["2016-06-22",12.6225,12.8314,12.6225,12.7828,78300.0],["2016-06-23",12.982,13.1812,12.9237,13.1132,101100.0],["2016-06-24",12.4913,12.6274,11.8306,11.8306,477500.0],["2016-06-27",11.6994,11.782,10.786,10.9172,259300.0],["2016-06-28",11.1066,11.1552,10.6548,10.6985,243900.0],["2016-06-29",10.8346,10.9414,10.6694,10.8491,212400.0],["2016-06-30",10.8589,10.9366,10.6645,10.9317,111500.0],["2016-07-01",10.8783,11.233,10.8006,11.0338,263100.0],["2016-07-05",10.9803,10.9852,10.7714,10.8103,155800.0],["2016-07-06",10.752,10.9609,10.6451,10.9366,190600.0],["2016-07-07",10.9172,11.1941,10.9172,11.1018,149100.0],["2016-07-08",11.2718,11.4565,11.2475,11.3641,82700.0],["2016-07-11",11.3836,11.5439,11.3058,11.505,96400.0],["2016-07-12",11.6411,11.7674,11.5536,11.6945,103100.0],["2016-07-13",11.7334,11.7577,11.5828,11.7091,69000.0],["2016-07-14",11.9132,12.2873,11.8063,12.195,190600.0],["2016-07-15",12.3019,12.3359,12.1391,12.263,101200.0],["2016-07-18",12.2824,12.3699,12.195,12.2533,63600.0],["2016-07-19",12.195,12.2435,12.0541,12.1464,80900.0],["2016-07-20",12.2435,12.3504,12.0784,12.1998,56400.0],["2016-07-21",12.2435,12.3796,12.0443,12.0881,84400.0],["2016-07-22",12.0881,12.229,12.0298,12.1998,58400.0],["2016-07-25",12.1852,12.2095,12.0395,12.1804,86400.0],["2016-07-26",12.1415,12.3334,12.1026,12.2095,60300.0],["2016-07-27",12.195,12.4063,12.1755,12.3359,69800.0],["2016-07-28",12.2727,12.2727,11.9666,12.1707,81200.0],["2016-07-29",12.1172,12.2387,12.0298,12.0929,57400.0],["2016-08-01",12.1269,12.195,11.8063,12.0783,82800.0],["2016-08-02",12.0298,12.0784,11.7285,11.8646,114800.0],["2016-08-03",11.884,12.0929,11.8306,11.9958,63000.0],["2016-08-04",12.6322,13.2031,12.1658,12.8509,138100.0],["2016-08-05",12.9869,13.327,12.88,13.1521,122800.0],["2016-08-08",13.2153,13.2978,13.0986,13.1375,84600.0],["2016-08-09",13.1132,13.1667,13.0161,13.0355,90300.0],["2016-08-10",13.0549,13.0695,12.8217,12.8314,88100.0],["2016-08-11",12.8606,13.1715,12.7294,12.7343,103200.0],["2016-08-12",12.7051,13.0399,12.4816,12.7731,88600.0],["2016-08-15",12.8266,12.9869,12.7828,12.9189,74300.0],["2016-08-16",12.9043,12.982,12.7634,12.8606,65100.0],["2016-08-17",12.8994,12.9723,12.71,12.8071,80000.0],["2016-08-18",12.876,12.876,12.726,12.8071,96000.0],["2016-08-19",12.7973,12.9645,12.7555,12.8809,158000.0],["2016-08-22",12.8416,13.1071,12.7663,13.0186,71000.0],["2016-08-23",13.0875,13.448,13.0334,13.2104,67600.0],["2016-08-24",13.2547,13.4219,13.1662,13.2252,63500.0],["2016-08-25",13.1908,13.3531,13.1022,13.3285,63300.0],["2016-08-26",13.3481,13.5252,13.1662,13.2203,67000.0],["2016-08-29",13.2449,13.3309,13.1465,13.1809,59200.0],["2016-08-30",13.1858,13.3875,13.1317,13.2645,76100.0],["2016-08-31",13.2498,13.3137,13.0826,13.2547,98400.0],["2016-09-01",13.2547,13.3039,12.9252,13.0285,65700.0],["2016-09-02",13.058,13.1121,12.8268,13.0875,74300.0],["2016-09-06",13.0776,13.1858,12.6891,12.7727,149500.0],["2016-09-07",12.7629,13.0875,12.6694,12.9006,158700.0],["2016-09-08",12.9203,13.2399,12.8858,12.9547,71200.0],["2016-09-09",12.9596,12.9793,12.6399,12.6497,76300.0],["2016-09-12",12.6793,13.0088,12.5711,12.994,323400.0],["2016-09-13",12.8514,12.935,12.4333,12.5514,131500.0],["2016-09-14",12.5514,12.7481,12.5366,12.635,108800.0],["2016-09-15",12.6743,12.8957,12.5514,12.8317,64100.0],["2016-09-16",12.8366,12.9793,12.753,12.8612,148600.0],["2016-09-19",12.9104,12.994,12.753,12.8317,58300.0],["2016-09-20",12.9203,12.994,12.6891,12.7629,71800.0],["2016-09-21",12.8563,13.058,12.817,13.0481,51200.0],["2016-09-22",13.1121,13.2006,12.9153,13.1662,46400.0],["2016-09-23",13.1317,13.2006,12.9645,12.9891,34300.0],["2016-09-26",12.9842,12.9842,12.753,12.7825,58300.0],["2016-09-27",12.7186,13.0334,12.7186,12.9252,85600.0],["2016-09-28",12.9448,13.0727,12.8711,12.9842,52600.0],["2016-09-29",12.9547,13.1071,12.8662,12.876,43200.0],["2016-09-30",13.0137,13.3235,12.8804,13.2252,96400.0],["2016-10-03",13.1416,13.1711,12.9104,12.9448,101900.0],["2016-10-04",13.0088,13.053,12.8071,12.817,75100.0],["2016-10-05",12.935,13.0973,12.9006,12.9891,56900.0],["2016-10-06",12.9694,13.0688,12.8661,12.9055,41800.0],["2016-10-07",12.9006,12.9694,12.7137,12.7825,87900.0],["2016-10-10",12.8612,12.9104,12.6153,12.6891,70900.0],["2016-10-11",12.6153,12.7383,12.4186,12.4432,93600.0],["2016-10-12",12.4186,12.5416,12.1973,12.2219,79900.0],["2016-10-13",11.9022,12.0251,11.6071,11.8284,117700.0],["2016-10-14",11.9268,12.1727,11.7792,12.0989,59700.0],["2016-10-17",12.0743,12.1481,11.8864,11.9268,36600.0],["2016-10-18",12.1727,12.1727,11.9268,12.0005,48100.0],["2016-10-19",12.0497,12.271,11.976,12.1973,50500.0],["2016-10-20",12.1481,12.394,12.0743,12.1727,53200.0],["2016-10-21",12.0005,12.394,11.9022,12.3448,45600.0],["2016-10-24",12.4432,12.517,12.1973,12.3202,42400.0],["2016-10-25",12.394,12.394,12.1235,12.3448,85900.0],["2016-10-26",12.2219,12.4678,12.2219,12.2465,60100.0],["2016-10-27",13.476,13.9187,12.5907,12.935,157100.0],["2016-10-28",12.9842,13.1809,12.6153,12.8612,76100.0],["2016-10-31",12.8612,12.8612,12.394,12.4924,82500.0],["2016-11-01",12.5661,12.7383,12.3694,12.4924,89600.0],["2016-11-02",12.3694,12.4063,12.0989,12.1235,48000.0],["2016-11-03",12.1727,12.271,12.0005,12.0251,49600.0],["2016-11-04",11.9514,12.3448,11.9514,12.2219,93600.0],["2016-11-07",12.5415,13.476,12.3448,12.4186,93500.0],["2016-11-08",12.4186,12.6399,12.2465,12.6399,81500.0],["2016-11-09",12.7383,13.1809,12.4924,12.8858,275000.0],["2016-11-10",13.1563,14.0662,12.8858,13.476,208900.0],["2016-11-11",13.5744,13.8203,13.4022,13.7219,173900.0],["2016-11-14",13.9187,14.5826,13.7711,13.9678,360300.0],["2016-11-15",13.8941,14.1892,13.7957,14.017,176000.0],["2016-11-16",13.9433,14.2875,13.9083,14.1646,135100.0],["2016-11-17",14.2629,14.3121,14.017,14.0908,99300.0],["2016-11-18",14.0759,14.5484,14.0759,14.3992,133300.0],["2016-11-21",14.3992,14.4489,14.2251,14.424,113600.0],["2016-11-22",14.4738,14.5484,14.424,14.4738,138700.0],["2016-11-23",14.4738,14.5484,14.3992,14.4738,68200.0],["2016-11-25",14.5733,14.7971,14.4489,14.7971,36000.0],["2016-11-28",14.6727,14.6727,14.0261,14.0261,149100.0],["2016-11-29",14.0759,14.4738,14.051,14.2002,126700.0],["2016-11-30",14.2997,14.5235,14.1152,14.5235,118400.0],["2016-12-01",14.5981,14.623,14.2748,14.3494,103300.0],["2016-12-02",14.2748,14.4738,14.25,14.2997,329000.0],["2016-12-05",14.4489,14.623,14.2997,14.3246,201500.0],["2016-12-06",14.4489,14.5733,14.2997,14.4489,247800.0],["2016-12-07",14.4738,14.9712,14.4738,14.8717,211800.0],["2016-12-08",14.996,15.1452,14.5981,14.9214,304400.0],["2016-12-09",14.9463,15.0209,14.7846,14.8468,146800.0],["2016-12-12",14.8717,14.9214,14.5484,14.6976,140900.0],["2016-12-13",14.8219,15.0209,14.623,14.996,346300.0],["2016-12-14",15.3442,15.8664,15.3193,15.3691,551800.0],["2016-12-15",15.4685,16.14,15.2696,16.1151,336900.0],["2016-12-16",16.2395,16.3265,15.9659,16.3141,475100.0],["2016-12-19",16.3141,16.9607,16.2644,16.9109,400900.0],["2016-12-20",17.085,17.657,16.9482,17.5824,482200.0],["2016-12-21",17.5309,17.7113,17.1699,17.6855,246200.0],["2016-12-22",17.634,17.634,17.2988,17.4793,156800.0],["2016-12-23",17.5051,17.7113,17.402,17.6855,202000.0],["2016-12-27",17.634,17.9949,17.5051,17.634,246400.0],["2016-12-28",17.7113,17.7113,17.2988,17.3504,139900.0],["2016-12-29",17.3762,17.6082,17.2988,17.5824,176200.0],["2016-12-30",17.6598,17.8531,17.4535,17.4793,214000.0],["2017-01-03",17.7371,17.7887,17.2473,17.5309,199000.0],["2017-01-04",17.634,18.0465,17.5824,17.9949,181400.0],["2017-01-05",16.8348,17.634,16.7832,17.3246,1219900.0],["2017-01-06",17.3762,17.402,16.9637,17.402,3607000.0],["2017-01-09",17.4535,17.7113,17.273,17.5051,613200.0],["2017-01-10",17.5309,17.866,17.4535,17.634,414300.0],["2017-01-11",17.7371,17.75,17.3762,17.6082,440800.0],["2017-01-12",17.5309,17.6469,17.0952,17.3504,328200.0],["2017-01-13",17.5051,17.7887,17.5051,17.6855,264600.0],["2017-01-17",17.7113,17.8402,17.3246,17.3504,321700.0],["2017-01-18",17.3504,17.8144,17.1441,17.634,301600.0],["2017-01-19",17.6598,17.7629,17.4019,17.5824,365900.0],["2017-01-20",17.634,17.7371,17.402,17.4535,330000.0],["2017-01-23",17.4535,17.5824,17.0668,17.3762,311900.0],["2017-01-24",17.4793,17.8402,17.3762,17.7371,299600.0],["2017-01-25",17.9433,18.1754,17.5309,17.7629,238200.0],["2017-01-26",17.8144,17.8144,17.5566,17.7629,194200.0],["2017-01-27",17.8402,17.8402,17.4535,17.7113,251300.0],["2017-01-30",17.5308,17.6082,17.2215,17.5824,259900.0],["2017-01-31",17.5308,17.6855,17.3633,17.5824,704900.0],["2017-02-01",17.7629,17.8918,17.6082,17.6598,285000.0],["2017-02-02",17.273,17.6855,17.273,17.634,291200.0],["2017-02-03",17.9176,18.1032,17.7113,18.0465,436100.0],["2017-02-06",17.9949,18.0465,17.5566,17.9949,375900.0],["2017-02-07",18.0207,18.0722,17.8402,18.0465,396700.0],["2017-02-08",19.3613,19.3613,18.4203,19.0261,854800.0],["2017-02-09",19.155,20.573,19.0261,19.3613,737700.0],["2017-02-10",19.516,19.6088,19.2582,19.3871,326300.0],["2017-02-13",19.4386,19.6449,19.2839,19.516,511800.0],["2017-02-14",19.5417,19.8769,19.4902,19.7995,314700.0],["2017-02-15",19.748,19.8769,19.4902,19.5417,433900.0],["2017-02-16",19.4644,19.5933,19.3871,19.4644,281400.0],["2017-02-17",19.4386,19.4386,18.9746,19.3613,454700.0],["2017-02-21",19.5417,19.7222,19.3097,19.3355,185400.0],["2017-02-22",19.3871,19.4386,19.1293,19.3613,503000.0],["2017-02-23",19.2839,19.3355,18.7554,19.0777,446500.0],["2017-02-24",18.7683,19.1293,18.691,19.1293,276500.0],["2017-02-27",19.0777,19.2324,18.923,19.1808,320000.0],["2017-02-28",19.0777,19.1292,18.8972,18.9746,306300.0],["2017-03-01",19.1673,19.61,19.1673,19.584,345600.0],["2017-03-02",19.584,19.7923,19.4017,19.636,431900.0],["2017-03-03",19.6621,19.7923,19.5449,19.7663,314700.0],["2017-03-06",19.5319,19.7923,19.4537,19.6881,231300.0],["2017-03-07",19.6361,19.9486,19.5579,19.7142,246100.0],["2017-03-08",19.8183,20.235,19.8183,19.8444,192900.0],["2017-03-09",19.8965,19.9746,19.5579,19.5579,203400.0],["2017-03-10",19.7663,19.8965,19.5579,19.6621,280400.0],["2017-03-13",19.6621,19.8444,19.5319,19.7663,259100.0],["2017-03-14",19.61,19.6881,19.2715,19.5579,128300.0],["2017-03-15",19.61,20.0788,19.61,20.0006,179500.0],["2017-03-16",20.0527,20.3001,20.0006,20.1569,194900.0],["2017-03-17",20.235,20.235,19.7142,19.7923,404200.0],["2017-03-20",19.7923,19.8704,19.5579,19.6881,341600.0],["2017-03-21",19.9173,19.9173,19.2194,19.2454,252100.0],["2017-03-22",19.1673,19.2063,18.8548,19.011,186900.0],["2017-03-23",18.985,19.3756,18.9589,19.3496,206100.0],["2017-03-24",19.4017,19.7402,19.3496,19.584,277900.0],["2017-03-27",19.1412,19.2324,18.8027,19.0371,234000.0],["2017-03-28",18.9069,19.3496,18.7766,19.2715,117500.0],["2017-03-29",19.2975,19.4017,19.1152,19.3235,147800.0],["2017-03-30",19.3496,19.8314,19.2454,19.7663,264000.0],["2017-03-31",19.7663,20.1048,19.6621,20.0527,252600.0],["2017-04-03",20.0788,20.1048,19.1673,19.2975,254800.0],["2017-04-04",19.1933,19.5319,19.1933,19.3496,211700.0],["2017-04-05",19.4277,19.584,18.8808,18.9329,248700.0],["2017-04-06",18.9589,19.3756,18.8938,19.2454,165400.0],["2017-04-07",19.1673,19.2715,18.9329,18.9589,150300.0],["2017-04-10",19.011,19.0371,18.5683,18.5943,227900.0],["2017-04-11",18.5423,18.9589,18.412,18.9329,250500.0],["2017-04-12",18.9069,18.9069,18.36,18.4641,193400.0],["2017-04-13",18.4121,18.5683,18.0475,18.1516,172500.0],["2017-04-17",18.1516,18.5943,18.1256,18.5683,193500.0],["2017-04-18",18.4641,19.7402,18.4641,19.636,1027400.0],["2017-04-19",19.7663,19.8183,19.4277,19.636,433400.0],["2017-04-20",19.7923,20.235,19.5579,20.1569,337200.0],["2017-04-21",20.0267,20.1829,19.8704,20.0527,278100.0],["2017-04-24",20.3132,20.6517,20.1439,20.2611,388600.0],["2017-04-25",20.4173,20.6257,20.1309,20.1829,446200.0],["2017-04-26",20.1829,20.4434,20.0267,20.2611,1030200.0],["2017-04-27",20.1048,20.1829,19.1282,19.2715,633800.0],["2017-04-28",19.2975,19.4537,19.0631,19.1152,392100.0],["2017-05-01",19.2454,19.5006,18.985,19.1412,417400.0],["2017-05-02",19.2714,19.7402,19.1152,19.7402,213700.0],["2017-05-03",19.61,20.0267,19.61,19.9746,321100.0],["2017-05-04",20.0267,20.1048,19.4798,19.7663,139800.0],["2017-05-05",19.6881,19.8183,19.3756,19.5579,231500.0],["2017-05-08",19.5421,19.8578,19.4106,19.8315,333200.0],["2017-05-09",19.8052,20.3575,19.7,20.0682,325500.0],["2017-05-10",19.9893,20.2523,19.8841,20.1208,295300.0],["2017-05-11",20.0156,20.0945,19.5947,19.8841,205200.0],["2017-05-12",19.7789,19.8052,19.5421,19.621,217000.0],["2017-05-15",19.6999,19.8841,19.6736,19.6999,162600.0],["2017-05-16",19.7,19.8578,19.3317,19.5947,178700.0],["2017-05-17",19.2002,19.3843,18.3323,18.3849,267600.0],["2017-05-18",18.306,18.7794,18.2008,18.5953,375600.0],["2017-05-19",18.6216,19.0424,18.3323,18.8583,196500.0],["2017-05-22",18.9898,19.1213,18.9109,19.095,194100.0],["2017-05-23",19.1213,19.2791,18.9109,19.0687,204700.0],["2017-05-24",19.0687,19.1476,18.7794,19.0424,161400.0],["2017-05-25",19.1739,19.5421,19.1213,19.3317,308200.0],["2017-05-26",19.3054,19.4106,19.1213,19.3317,256600.0],["2017-05-30",19.2265,19.4106,18.8583,18.8846,147100.0],["2017-05-31",18.8846,19.0424,18.2271,18.4638,245600.0],["2017-06-01",18.569,19.2265,18.5164,19.1476,189600.0],["2017-06-02",19.0161,19.2528,18.9109,19.0161,133400.0],["2017-06-05",19.0424,19.5421,19.0424,19.4632,269400.0],["2017-06-06",19.3054,19.5684,19.1476,19.4369,123400.0],["2017-06-07",19.4106,19.6736,19.2265,19.3054,121300.0],["2017-06-08",19.358,19.5158,19.2002,19.3054,219500.0],["2017-06-09",19.3843,19.7526,19.3186,19.6736,307100.0],["2017-06-12",19.7526,19.8578,19.3054,19.5158,304500.0],["2017-06-13",19.8052,20.3838,19.7263,20.2786,269600.0],["2017-06-14",20.2523,20.2523,19.5684,19.9367,146000.0],["2017-06-15",19.9104,21.4096,19.7526,20.1208,309100.0],["2017-06-16",19.9893,20.1734,19.8578,19.9104,293600.0],["2017-06-19",20.0945,20.57,20.0156,20.4627,281800.0],["2017-06-20",20.4897,20.6247,20.3277,20.5707,186400.0],["2017-06-21",20.5707,20.7327,20.3277,20.5437,162500.0],["2017-06-22",20.5977,20.6247,20.2737,20.5707,134800.0],["2017-06-23",20.5977,20.5977,20.2737,20.5707,287500.0],["2017-06-26",20.6517,20.8136,20.2467,20.5167,158300.0],["2017-06-27",20.5437,20.8946,20.5437,20.7867,257200.0],["2017-06-28",20.8136,21.0161,20.7057,20.8676,348500.0],["2017-06-29",20.9216,21.0836,20.5707,20.9486,280700.0],["2017-06-30",20.9216,21.0836,20.7327,20.9756,319700.0],["2017-07-03",20.9486,21.1916,20.8676,21.0296,63700.0],["2017-07-05",21.1106,21.1916,20.8946,21.0836,151900.0],["2017-07-06",20.9216,21.4615,20.8136,21.1376,239100.0],["2017-07-07",21.1106,21.1376,20.8676,20.9756,170400.0],["2017-07-10",20.9216,21.3806,20.8217,21.1106,223100.0],["2017-07-11",20.9216,21.2726,20.8946,21.2456,195700.0],["2017-07-12",21.2726,21.5695,21.1916,21.4615,210500.0],["2017-07-13",21.3806,21.6289,21.2456,21.5965,271000.0],["2017-07-14",21.4345,21.502,21.2726,21.3266,122600.0],["2017-07-17",21.4885,21.6775,21.3768,21.6235,262700.0],["2017-07-18",21.5155,21.7315,21.4075,21.6505,125200.0],["2017-07-19",21.7315,21.8395,21.5965,21.7315,132100.0],["2017-07-20",21.7855,21.8665,21.6235,21.8125,156800.0],["2017-07-21",21.9475,21.9475,21.6505,21.7585,164600.0],["2017-07-24",21.7855,22.0824,21.7045,21.9475,513900.0],["2017-07-25",23.2702,24.2151,22.9463,23.6482,836300.0],["2017-07-26",22.5144,22.7303,22.3794,22.4064,2567600.0],["2017-07-27",22.4604,22.5954,21.7585,21.7585,693300.0],["2017-07-28",21.7855,22.0284,21.4075,21.4615,590200.0],["2017-07-31",21.5155,22.1094,21.4615,22.0824,679200.0],["2017-08-01",22.1478,22.2295,22.0933,22.2023,351900.0],["2017-08-02",22.2295,22.2568,21.7664,21.9571,219400.0],["2017-08-03",21.9844,22.0388,21.5894,21.7119,256500.0],["2017-08-04",21.8482,21.9571,21.6847,21.8209,544000.0],["2017-08-07",21.9299,21.9571,21.5757,21.7664,200900.0],["2017-08-08",21.7664,21.9026,21.5485,21.5757,222700.0],["2017-08-09",21.494,21.603,21.2488,21.603,305500.0],["2017-08-10",21.5212,21.5212,21.0854,21.2761,275700.0],["2017-08-11",21.1126,21.3033,20.9764,21.0037,465100.0],["2017-08-14",21.2488,21.4395,21.0854,21.385,279600.0],["2017-08-15",21.5212,21.603,21.1943,21.3578,218400.0],["2017-08-16",21.603,21.603,21.1671,21.2216,172900.0],["2017-08-17",21.1943,21.2488,20.8674,20.9492,240400.0],["2017-08-18",20.7585,21.0581,20.5678,20.8674,237600.0],["2017-08-21",20.8947,21.1671,20.8402,21.1399,323000.0],["2017-08-22",21.1671,21.3033,21.0854,21.1126,229100.0],["2017-08-23",21.0036,21.1671,20.7977,21.0854,244200.0],["2017-08-24",21.1671,21.2488,20.9148,21.1943,356600.0],["2017-08-25",21.2761,21.4668,21.2216,21.385,276000.0],["2017-08-28",21.385,21.5213,21.3578,21.494,371700.0],["2017-08-29",21.2488,21.3578,21.1126,21.1399,196300.0],["2017-08-30",21.2216,21.3578,21.1126,21.3306,169500.0],["2017-08-31",21.4123,21.5213,21.2761,21.4668,151600.0],["2017-09-01",21.5212,21.603,21.3578,21.603,200100.0],["2017-09-05",21.5757,21.603,21.0036,21.1126,262800.0],["2017-09-06",21.1943,21.385,20.8947,21.0854,214000.0],["2017-09-07",21.1399,21.2216,20.813,20.9764,294500.0],["2017-09-08",20.9219,21.1943,20.9219,21.1399,169100.0],["2017-09-11",21.2488,21.603,21.2488,21.5757,286600.0],["2017-09-12",21.6575,21.7392,21.5621,21.6847,244100.0],["2017-09-13",21.6302,21.7392,21.5485,21.7119,203400.0],["2017-09-14",21.6847,21.9026,21.6302,21.9026,333100.0],["2017-09-15",21.9026,22.0389,21.8482,22.0116,888300.0],["2017-09-18",22.0661,22.2023,21.9571,22.2023,234100.0],["2017-09-19",22.2295,22.5292,22.1614,22.5292,451200.0],["2017-09-20",22.502,22.6654,22.4202,22.6382,320800.0],["2017-09-21",22.6382,22.9106,22.5837,22.8289,378000.0],["2017-09-22",22.8289,22.9106,22.5292,22.9106,181800.0],["2017-09-25",22.8561,22.9923,22.7471,22.8289,308400.0],["2017-09-26",22.8834,23.1013,22.8289,23.1013,335800.0],["2017-09-27",23.183,23.5917,23.1013,23.5644,534300.0],["2017-09-28",23.5644,23.6461,23.3737,23.5916,413100.0],["2017-09-29",23.6189,23.6189,23.4282,23.4554,337800.0],["2017-10-02",23.4282,23.4827,23.1013,23.4827,255600.0],["2017-10-03",23.5099,23.5372,23.3808,23.4827,457700.0],["2017-10-04",23.4554,23.4827,23.292,23.4827,332600.0],["2017-10-05",23.5372,23.6189,23.401,23.4827,315100.0],["2017-10-06",23.401,23.4554,23.0196,23.0196,205600.0],["2017-10-09",23.0468,23.1422,22.6927,22.9106,300400.0],["2017-10-10",23.074,23.1013,22.7199,22.9923,176500.0],["2017-10-11",22.9378,23.0468,22.7744,22.9651,430400.0],["2017-10-12",22.9651,23.0468,22.7744,22.8016,166100.0],["2017-10-13",22.8561,22.8834,22.6109,22.8289,232100.0],["2017-10-16",22.8016,23.0468,22.7613,23.0468,159800.0],["2017-10-17",23.0196,23.1285,22.9378,23.1013,323700.0],["2017-10-18",23.183,23.5099,23.1558,23.4554,295200.0],["2017-10-19",23.4282,23.5917,23.292,23.5372,384000.0],["2017-10-20",23.8096,23.973,23.5916,23.6734,437000.0],["2017-10-23",23.7006,23.9458,23.4282,23.4554,263300.0],["2017-10-24",23.5916,23.8096,23.5099,23.8096,454800.0],["2017-10-25",23.8641,24.0003,23.5644,24.0003,604100.0],["2017-10-26",24.5179,24.7903,22.4747,22.6654,804100.0],["2017-10-27",22.7471,23.292,22.4747,23.292,447500.0],["2017-10-30",23.074,23.4282,23.074,23.292,324100.0],["2017-10-31",23.401,23.4282,23.1285,23.292,367600.0],["2017-11-01",23.292,23.4282,23.1558,23.2375,385500.0],["2017-11-02",23.2647,23.4282,23.1285,23.4282,276700.0],["2017-11-03",23.4392,23.4941,23.1094,23.1644,321600.0],["2017-11-06",23.027,23.659,22.972,23.4392,390600.0],["2017-11-07",23.3568,23.4392,22.9171,22.9995,241100.0],["2017-11-08",22.8347,24.3185,22.6423,23.7689,1239700.0],["2017-11-09",23.5216,24.1674,23.4117,24.1262,436100.0],["2017-11-10",24.1261,24.2635,23.7414,23.9063,291000.0],["2017-11-13",23.714,24.4559,23.659,24.3735,323700.0],["2017-11-14",24.2086,24.4834,24.0712,24.4834,317200.0],["2017-11-15",24.2361,24.3735,24.0712,24.2635,452600.0],["2017-11-16",24.346,24.4834,24.2635,24.4284,277900.0],["2017-11-17",24.291,24.5658,24.1536,24.5383,208000.0],["2017-11-20",24.6208,25.3902,24.6208,25.2528,357500.0],["2017-11-21",25.3902,25.8573,25.0879,25.7749,387000.0],["2017-11-22",25.8023,25.9123,25.7199,25.7749,332400.0],["2017-11-24",25.8023,25.9397,25.6512,25.7474,90500.0],["2017-11-27",25.7474,25.8848,25.5001,25.8023,607600.0],["2017-11-28",25.8573,25.9397,25.5001,25.8298,475400.0],["2017-11-29",25.8848,26.5717,25.8848,26.0771,398900.0],["2017-11-30",26.2145,26.3794,26.0222,26.3244,312700.0],["2017-12-01",26.297,26.3519,25.555,26.3244,358900.0],["2017-12-04",26.6817,26.8465,26.297,26.3519,209200.0],["2017-12-05",26.3519,26.7091,26.242,26.3519,232900.0],["2017-12-06",26.2695,26.5415,25.7199,25.7474,302900.0],["2017-12-07",25.6375,26.187,25.5825,26.0771,216300.0],["2017-12-08",26.2969,26.5443,26.1046,26.4618,190000.0],["2017-12-11",26.4069,26.9564,26.1596,26.242,229000.0],["2017-12-12",26.2695,26.7091,26.2695,26.6267,215800.0],["2017-12-13",26.5717,26.7916,26.4069,26.4618,209700.0],["2017-12-14",26.4618,26.5443,26.1046,26.1321,282100.0],["2017-12-15",26.2145,26.5168,26.0497,26.3794,380700.0],["2017-12-18",26.6267,26.874,26.4206,26.5168,202500.0],["2017-12-19",26.5168,26.5717,26.1596,26.2145,244400.0],["2017-12-20",26.3519,26.5443,26.2695,26.3519,200500.0],["2017-12-21",26.5443,27.0526,26.2695,27.0389,244800.0],["2017-12-22",27.1488,27.2175,26.7916,27.2038,298700.0],["2017-12-26",27.1213,27.6984,27.1213,27.3686,156500.0],["2017-12-27",27.3137,27.561,26.819,26.9015,275200.0],["2017-12-28",26.874,26.9564,26.6542,26.929,192000.0],["2017-12-29",26.9564,27.0664,26.6267,26.6542,131500.0],["2018-01-02",26.7641,26.9564,26.5168,26.9564,203800.0],["2018-01-03",26.9839,27.0663,26.4069,26.4069,324600.0],["2018-01-04",26.5168,26.7641,26.4618,26.6267,194500.0],["2018-01-05",26.7091,26.7916,26.5717,26.6817,236300.0],["2018-01-08",26.7641,26.874,26.5992,26.7091,345800.0],["2018-01-09",26.7091,27.2312,26.7091,27.0938,319600.0],["2018-01-10",27.0389,27.0938,26.8465,26.874,185000.0],["2018-01-11",27.0389,27.2862,26.8465,27.2587,171400.0],["2018-01-12",27.3137,27.6984,27.1488,27.6159,184500.0],["2018-01-16",27.8632,28.138,27.2312,27.4236,272600.0],["2018-01-17",27.5335,28.138,27.3961,28.0006,164200.0],["2018-01-18",27.9182,27.9182,27.6709,27.7808,186800.0],["2018-01-19",27.7258,28.3578,27.7258,28.3578,160400.0],["2018-01-22",28.4128,28.4952,28.1105,28.3304,141600.0],["2018-01-23",28.3304,28.4952,28.138,28.4128,167900.0],["2018-01-24",28.4952,28.5777,27.9731,28.1655,155200.0],["2018-01-25",28.3578,28.6326,28.138,28.6052,169100.0],["2018-01-26",28.6601,28.8799,28.3853,28.4952,122100.0],["2018-01-29",28.4952,28.6601,28.2754,28.5502,261500.0],["2018-01-30",28.3304,28.4952,27.9731,28.0006,217900.0],["2018-01-31",28.1105,28.4403,28.0281,28.4128,308100.0],["2018-02-01",28.3304,28.4403,27.9182,28.4403,191800.0],["2018-02-02",28.2204,28.3853,27.7808,27.9457,235000.0],["2018-02-05",27.561,27.9457,26.6267,27.1763,517200.0],["2018-02-06",26.6267,27.561,26.5717,27.2312,446900.0],["2018-02-07",27.0664,27.6434,26.9702,27.3411,245100.0],["2018-02-08",28.3029,28.77,27.7533,28.5777,699100.0],["2018-02-09",28.9074,29.0998,28.0831,28.6052,797100.0],["2018-02-12",28.6601,28.9074,28.3853,28.6876,303100.0],["2018-02-13",28.5777,29.1135,28.4403,29.0448,283200.0],["2018-02-14",28.8525,29.7592,28.8525,29.5119,262700.0],["2018-02-15",29.6493,29.873,29.1547,29.8417,381900.0],["2018-02-16",29.739,30.3378,29.7105,30.0812,386400.0],["2018-02-20",29.9386,30.4234,29.7961,30.1952,352300.0],["2018-02-21",30.1952,30.3948,29.8531,29.9101,422700.0],["2018-02-22",29.8816,30.0527,29.1117,29.2828,1244900.0],["2018-02-23",28.8038,29.3399,28.456,29.1973,955700.0],["2018-02-26",29.2828,29.5965,29.1117,29.3113,491800.0],["2018-02-27",29.3113,29.739,29.1118,29.1403,507200.0],["2018-02-28",29.1973,29.5109,28.9407,28.9407,405200.0],["2018-03-01",28.9977,29.3113,28.627,29.1118,435600.0],["2018-03-02",28.7411,29.1973,27.9427,29.1688,536900.0],["2018-03-05",29.0547,29.4682,28.8836,29.4254,497600.0],["2018-03-06",29.4824,29.7105,28.9692,29.625,437700.0],["2018-03-07",29.3684,29.7676,29.3684,29.682,240400.0],["2018-03-08",29.7105,29.8531,29.1118,29.625,454500.0],["2018-03-09",29.739,30.5089,29.6535,30.3663,285700.0],["2018-03-12",30.3948,30.68,30.1667,30.1952,285900.0],["2018-03-13",28.9692,30.1097,28.8551,29.9386,3661900.0],["2018-03-14",30.0242,30.3948,29.7675,29.9956,956700.0],["2018-03-15",29.9957,30.1667,29.7961,29.9386,777400.0],["2018-03-16",29.9386,30.5374,29.9386,30.3093,600300.0],["2018-03-19",30.2523,30.3578,29.625,30.1382,598500.0],["2018-03-20",30.1952,30.9366,30.0812,30.851,409100.0],["2018-03-21",30.737,31.1362,30.5659,30.794,494800.0],["2018-03-22",30.6515,30.794,28.9692,28.9977,514700.0],["2018-03-23",28.9122,29.0547,27.572,27.572,854500.0],["2018-03-26",27.9427,28.4417,27.8002,28.3989,403300.0],["2018-03-27",28.57,28.7696,27.9712,28.0283,761200.0],["2018-03-28",28.0568,28.8551,27.8572,28.4274,423100.0],["2018-03-29",28.4845,29.1118,28.4274,28.9977,325600.0],["2018-04-02",28.9977,29.1688,28.2564,28.513,353500.0],["2018-04-03",28.6841,29.0262,28.57,28.9407,291200.0],["2018-04-04",28.4845,29.4254,28.4845,29.1973,338100.0],["2018-04-05",29.4824,29.8816,29.2828,29.4824,337800.0],["2018-04-06",29.2258,29.5394,28.655,28.7981,284600.0],["2018-04-09",28.9977,29.6107,28.9977,29.0547,208100.0],["2018-04-10",29.4254,29.7105,29.3113,29.5109,171300.0],["2018-04-11",29.3399,29.739,29.2258,29.6535,244300.0],["2018-04-12",29.9101,30.3093,29.7675,30.0812,277500.0],["2018-04-13",30.2523,30.2523,29.5965,29.6535,273900.0],["2018-04-16",29.9101,30.4519,29.7961,30.1952,248300.0],["2018-04-17",30.3663,30.6372,30.1525,30.5089,370500.0],["2018-04-18",30.5374,30.7085,30.2238,30.3948,214500.0],["2018-04-19",30.4234,30.8796,30.4234,30.6515,192000.0],["2018-04-20",30.7655,30.9366,30.5374,30.7655,191300.0],["2018-04-23",30.8225,31.1647,30.6515,30.8225,293800.0],["2018-04-24",32.0771,32.6759,31.2217,31.4213,724300.0],["2018-04-25",30.9366,31.0221,30.1097,30.6229,632400.0],["2018-04-26",30.5659,30.9936,30.3948,30.9366,465000.0],["2018-04-27",30.9081,30.9651,30.3093,30.5089,349800.0],["2018-04-30",30.5089,30.9651,30.5089,30.68,560700.0],["2018-05-01",30.68,30.794,30.3948,30.737,315900.0],["2018-05-02",30.7485,30.8923,30.4609,30.6334,363900.0],["2018-05-03",30.5759,31.18,30.4321,31.0649,417500.0],["2018-05-04",31.0361,31.6402,30.6334,31.5539,316200.0],["2018-05-07",31.6402,32.0429,31.4682,31.7265,363600.0],["2018-05-08",31.6402,32.1579,31.5251,31.9853,410700.0],["2018-05-09",32.1579,32.5894,31.9853,32.4456,552700.0],["2018-05-10",32.5031,32.7044,32.3305,32.5894,345200.0],["2018-05-11",32.5319,32.7044,32.3305,32.6181,346800.0],["2018-05-14",32.6757,32.9058,32.4456,32.6181,213600.0],["2018-05-15",32.5606,33.3372,32.5031,33.1934,552200.0],["2018-05-16",33.1359,33.7975,33.1071,33.6536,437200.0],["2018-05-17",33.6249,33.6536,33.1503,33.6249,332300.0],["2018-05-18",33.6249,33.8262,33.4523,33.6824,209900.0],["2018-05-21",33.8262,34.0276,33.7687,33.9413,226000.0],["2018-05-22",34.0276,34.4303,33.9988,34.2001,217100.0],["2018-05-23",33.855,34.2864,33.7399,34.2289,270000.0],["2018-05-24",34.2001,34.4015,33.9125,34.2577,230500.0],["2018-05-25",34.1426,34.5453,33.9988,34.459,332300.0],["2018-05-29",34.2864,34.344,33.7687,33.9988,581700.0],["2018-05-30",34.2864,34.5741,33.9988,34.1139,374300.0],["2018-05-31",34.1139,34.5166,33.8268,34.0851,274300.0],["2018-06-01",34.344,34.5166,34.1426,34.344,231400.0],["2018-06-04",34.6604,35.3219,34.6028,35.1781,355300.0],["2018-06-05",35.1206,35.5233,34.948,35.4658,303000.0],["2018-06-06",35.5521,36.1849,35.5521,36.1273,268200.0],["2018-06-07",36.2136,36.3287,35.8397,36.1273,208500.0],["2018-06-08",36.0986,36.7745,36.0698,36.7026,263900.0],["2018-06-11",36.7889,36.7889,36.2999,36.3287,261600.0],["2018-06-12",36.3862,36.6163,36.2136,36.415,207500.0],["2018-06-13",36.5588,37.2204,36.3546,36.904,278300.0],["2018-06-14",36.9327,37.3066,36.5876,37.2204,277500.0],["2018-06-15",36.9903,37.9682,36.8177,37.9395,681200.0],["2018-06-18",37.6518,38.1983,37.5943,38.0257,324500.0],["2018-06-19",37.6806,38.0257,37.5368,37.9682,272300.0],["2018-06-20",38.1983,38.9174,38.1983,38.5147,329500.0],["2018-06-21",37.3929,37.6518,35.0055,35.1494,920900.0],["2018-06-22",35.2644,35.5808,34.6172,34.8042,1364400.0],["2018-06-25",34.6316,34.7179,33.7975,34.344,411800.0],["2018-06-26",34.3727,34.9192,34.0851,34.6891,272500.0],["2018-06-27",34.5741,34.8042,33.8838,33.9413,421100.0],["2018-06-28",33.9413,34.1714,33.8262,33.9413,346200.0],["2018-06-29",34.1714,34.1714,33.5098,33.7399,443200.0],["2018-07-02",33.5098,34.0276,33.3948,34.0276,251700.0],["2018-07-03",34.0851,34.4303,33.7112,34.0276,156400.0],["2018-07-05",34.2864,34.2864,33.618,34.1139,224900.0],["2018-07-06",33.855,34.4303,33.6249,34.4015,220200.0],["2018-07-09",34.4878,34.7467,34.2864,34.6316,237900.0],["2018-07-10",34.6604,34.7467,34.0851,34.0851,388500.0],["2018-07-11",33.9988,34.7179,33.6824,34.2289,269200.0],["2018-07-12",34.2289,34.2577,33.5674,34.1426,214600.0],["2018-07-13",34.2002,34.3152,33.7975,33.9125,201800.0],["2018-07-16",33.97,34.5166,33.97,34.3152,146000.0],["2018-07-17",34.2577,34.6316,34.1139,34.344,288000.0],["2018-07-18",34.4015,35.1781,34.2002,35.0918,214200.0],["2018-07-19",35.0918,35.1494,34.4303,34.6316,235300.0],["2018-07-20",34.6316,35.3507,34.5453,35.3507,324500.0],["2018-07-23",35.2702,36.1849,35.0055,35.9835,483000.0],["2018-07-24",37.6518,37.9325,35.8397,36.6451,734500.0],["2018-07-25",36.7026,36.8464,35.8828,36.6451,291400.0],["2018-07-26",36.7314,37.134,36.228,36.4437,286600.0],["2018-07-27",36.53,36.7601,35.6096,36.1561,244800.0],["2018-07-30",36.3574,36.6163,35.3507,35.4945,317600.0],["2018-07-31",35.6671,36.7314,35.4082,36.5875,251000.0],["2018-08-01",36.5994,37.3059,36.3323,36.6588,228100.0],["2018-08-02",35.3527,35.798,35.0856,35.5605,1863200.0],["2018-08-03",35.5605,35.7683,35.0114,35.234,729600.0],["2018-08-06",35.2637,35.6644,35.0856,35.4715,1191500.0],["2018-08-07",35.5308,35.8276,35.1153,35.1153,680000.0],["2018-08-08",35.1746,35.1746,34.6997,34.6997,361300.0],["2018-08-09",34.7294,34.9668,34.4622,34.5216,372700.0],["2018-08-10",34.7294,34.7294,33.8092,34.2545,343500.0],["2018-08-13",34.2248,34.581,33.8686,33.9576,231900.0],["2018-08-14",34.017,34.7887,33.9279,34.5216,634200.0],["2018-08-15",34.3435,34.6106,33.8686,34.0467,604800.0],["2018-08-16",34.1951,34.7591,34.0467,34.4919,396900.0],["2018-08-17",34.3435,34.67,34.1802,34.4622,266900.0],["2018-08-20",34.581,34.8184,34.4029,34.4919,363400.0],["2018-08-21",34.4622,35.0856,34.2544,34.7887,272000.0],["2018-08-22",34.6403,35.1746,34.6403,35.0856,266200.0],["2018-08-23",34.9965,35.0707,34.2248,34.4029,315200.0],["2018-08-24",34.5513,34.952,34.4622,34.7591,454500.0],["2018-08-27",34.7591,35.2637,34.7591,35.1153,321800.0],["2018-08-28",35.234,35.2934,34.7739,34.8481,202300.0],["2018-08-29",34.9075,34.9075,34.4622,34.4919,293200.0],["2018-08-30",34.3732,34.6997,34.2841,34.4326,244400.0],["2018-08-31",34.3138,34.5513,34.1357,34.4622,257300.0],["2018-09-04",34.3435,34.5513,34.0318,34.4326,433100.0],["2018-09-05",34.1357,34.3019,33.6014,34.017,386600.0],["2018-09-06",33.9873,33.9873,33.1859,33.7498,440600.0],["2018-09-07",33.6905,33.7795,33.2452,33.6311,292200.0],["2018-09-10",33.7795,33.8448,33.1858,33.4233,330100.0],["2018-09-11",33.3046,33.8092,33.2155,33.6905,160200.0],["2018-09-12",33.5717,33.6014,32.6409,32.7703,358500.0],["2018-09-13",32.8297,33.0374,32.6516,32.8,236300.0],["2018-09-14",32.8593,33.4233,32.8593,33.2452,150900.0],["2018-09-17",33.3046,33.5124,32.9983,33.2749,336900.0],["2018-09-18",33.2749,33.3936,32.7703,32.889,257800.0],["2018-09-19",32.8593,33.3343,32.8296,33.0671,197100.0],["2018-09-20",33.2155,33.8092,33.1265,33.7795,228900.0],["2018-09-21",33.8389,34.106,33.5421,33.9873,644300.0],["2018-09-24",33.8982,34.106,33.3046,33.8389,247700.0],["2018-09-25",33.8686,34.2544,33.6014,33.9279,208200.0],["2018-09-26",34.017,34.2248,33.0968,33.1265,254500.0],["2018-09-27",33.2749,33.4827,32.8,32.8593,292000.0],["2018-09-28",32.7109,33.0078,32.2954,32.5328,379600.0],["2018-10-01",32.6931,33.4827,32.6516,33.0196,343600.0],["2018-10-02",32.9306,32.9306,31.9748,32.2479,249300.0],["2018-10-03",32.3963,33.0078,32.0876,32.8059,309800.0],["2018-10-04",32.8,33.0196,32.052,32.0935,303800.0],["2018-10-05",32.1766,32.3725,31.7314,32.0104,244700.0],["2018-10-08",31.8145,31.9985,31.013,31.488,274600.0],["2018-10-09",31.387,31.8204,31.3455,31.6601,298400.0],["2018-10-10",31.7611,31.7789,30.7874,30.8112,602700.0],["2018-10-11",30.6212,31.1021,29.6417,29.707,603300.0],["2018-10-12",30.3363,30.3541,29.4933,30.0691,333500.0],["2018-10-15",30.0394,30.4313,29.8435,30.17,249200.0],["2018-10-16",30.3244,30.8765,30.0899,30.8171,441900.0],["2018-10-17",30.8409,31.3455,30.2828,31.2564,228700.0],["2018-10-18",31.1318,31.4049,30.4728,30.5856,256200.0],["2018-10-19",30.5559,30.7934,30.0335,30.1641,228600.0],["2018-10-22",30.2888,30.6806,30.0038,30.0513,395700.0],["2018-10-23",26.7209,26.7683,24.2334,25.0289,2133000.0],["2018-10-24",25.0289,25.5038,24.0494,24.0731,938800.0],["2018-10-25",24.2393,24.3284,23.8475,24.1622,756400.0],["2018-10-26",24.0137,24.4887,23.8,23.9959,763700.0],["2018-10-29",24.2512,24.4649,23.2895,23.5388,580700.0],["2018-10-30",23.6457,23.9247,23.5507,23.8356,933700.0],["2018-10-31",24.184,24.5054,23.8897,24.2441,819200.0],["2018-11-01",24.3462,24.9709,24.2141,24.7006,689900.0],["2018-11-02",24.7967,25.3554,24.7967,25.0791,568600.0],["2018-11-05",25.0851,25.3494,24.3282,24.7727,531400.0],["2018-11-06",24.989,26.1063,24.8808,26.0462,506700.0],["2018-11-07",26.3465,26.3706,25.6557,25.9441,414600.0],["2018-11-08",25.8299,26.0943,25.6017,25.9921,260000.0],["2018-11-09",25.9441,25.9441,24.989,25.4695,351300.0],["2018-11-12",25.4635,25.6017,24.5505,24.6105,365400.0],["2018-11-13",24.6466,24.9409,24.0579,24.2922,502800.0],["2018-11-14",24.5204,25.004,23.9918,24.118,395700.0],["2018-11-15",24.0038,24.9109,23.8356,24.8989,354600.0],["2018-11-16",24.6886,24.9049,24.4303,24.7006,242900.0],["2018-11-19",24.6406,24.8508,23.8627,24.2741,429800.0],["2018-11-20",23.9378,24.0038,23.277,23.4932,556000.0],["2018-11-21",23.7696,24.5535,23.5245,24.0579,353200.0],["2018-11-23",23.9318,24.1901,23.7876,23.9137,156700.0],["2018-11-26",24.184,24.5084,24.0399,24.2441,451200.0],["2018-11-27",24.0879,24.163,23.5473,23.6074,303500.0],["2018-11-28",23.6194,24.2621,23.295,24.2261,706900.0],["2018-11-29",24.0939,24.4423,23.9858,24.0939,268500.0],["2018-11-30",23.9678,24.3582,23.8506,24.2801,324000.0],["2018-12-03",24.8208,25.3133,24.6285,25.0791,387100.0],["2018-12-04",25.031,25.052,23.0848,23.265,527700.0],["2018-12-06",22.8865,23.4272,22.5982,23.4212,573500.0],["2018-12-07",23.7936,24.2741,23.1689,23.2349,552900.0],["2018-12-10",23.2349,23.5113,22.6703,23.0607,396300.0],["2018-12-11",23.4932,23.5893,22.5081,22.8265,349300.0],["2018-12-12",23.2469,23.3791,22.7844,22.7964,534300.0],["2018-12-13",22.8865,22.982,21.9855,22.1297,457900.0],["2018-12-14",21.9795,22.6823,21.8113,21.9194,333500.0],["2018-12-17",21.8113,22.1417,21.5458,21.7032,527700.0],["2018-12-18",21.8894,22.3699,21.6371,21.6791,376400.0],["2018-12-19",21.6731,21.7512,20.5799,20.736,434500.0],["2018-12-20",20.5318,20.8111,20.0512,20.3035,522400.0],["2018-12-21",20.3095,20.5979,19.9551,20.1113,889100.0],["2018-12-24",19.835,20.4777,19.6187,19.799,194800.0],["2018-12-26",19.9191,20.9162,19.7449,20.8802,433400.0],["2018-12-27",20.3756,20.6099,19.853,20.3816,1080500.0],["2018-12-28",20.4477,20.7781,20.1173,20.6459,965000.0],["2018-12-31",20.664,20.8502,20.1774,20.6519,438200.0],["2019-01-02",20.3576,21.3247,20.3396,21.3007,374000.0],["2019-01-03",21.1745,21.3608,20.7481,20.7661,512300.0],["2019-01-04",21.2166,21.8774,21.0886,21.7512,642800.0],["2019-01-07",21.4509,21.8834,20.9403,21.547,498900.0],["2019-01-08",21.4569,21.9554,21.3968,21.8593,609600.0],["2019-01-09",21.9615,22.412,21.6731,22.2798,646200.0],["2019-01-10",22.1417,22.7844,21.9675,22.7664,356400.0],["2019-01-11",22.6282,23.1088,22.436,22.8565,357100.0],["2019-01-14",22.7604,23.271,22.7364,23.1749,443400.0],["2019-01-15",23.2169,23.8116,23.0367,23.7996,566100.0],["2019-01-16",23.9197,24.8748,23.8266,24.8388,1101900.0],["2019-01-17",24.6886,25.1752,24.5685,25.0971,706200.0],["2019-01-18",25.3734,26.1303,25.1151,25.884,824500.0],["2019-01-22",25.6197,25.7819,24.8028,25.1331,869500.0],["2019-01-23",25.3314,25.4275,24.8748,25.3194,325000.0],["2019-01-24",25.2533,25.842,25.0911,25.836,458300.0],["2019-01-25",26.1303,26.3285,25.854,26.3105,402800.0],["2019-01-28",26.2865,26.6949,25.866,26.5748,693000.0],["2019-01-29",26.5027,26.5027,25.4695,25.5416,486600.0],["2019-01-30",25.83,26.5153,25.7549,26.4186,392900.0],["2019-01-31",26.2084,26.4246,26.0492,26.2805,550000.0],["2019-02-01",26.3405,26.8211,26.2805,26.701,378000.0],["2019-02-04",26.6709,26.8692,26.2805,26.8571,458100.0],["2019-02-05",26.8752,26.9833,26.2324,26.6709,557500.0],["2019-02-06",26.6829,26.7911,26.1904,26.5328,602800.0],["2019-02-07",28.1246,29.2479,27.596,28.2568,1064800.0],["2019-02-08",28.3769,28.3889,27.2956,27.7702,541500.0],["2019-02-11",27.8183,27.9144,27.572,27.8303,338400.0],["2019-02-12",27.9084,28.431,27.9084,28.2928,347300.0],["2019-02-13",28.6592,28.6592,28.0105,28.2327,362700.0],["2019-02-14",28.0465,28.1156,27.614,27.7342,515200.0],["2019-02-15",28.09,28.5895,27.9402,28.3648,408000.0],["2019-02-19",28.3335,28.4147,28.0495,28.2399,477600.0],["2019-02-20",28.2961,28.6645,28.1119,28.6395,280100.0],["2019-02-21",28.6457,28.7019,28.0651,28.0963,407300.0],["2019-02-22",25.9235,28.0651,25.4989,27.9652,1538100.0],["2019-02-25",28.0651,28.5333,27.8965,27.9902,851000.0],["2019-02-26",27.8902,28.2774,27.884,27.909,521300.0],["2019-02-27",28.0338,28.5646,27.7217,28.2212,540000.0],["2019-02-28",28.0963,28.4896,27.7217,27.8528,767900.0],["2019-03-01",28.0214,28.3772,28.017,28.3148,495400.0],["2019-03-04",28.5084,28.6457,28.0339,28.1775,464000.0],["2019-03-05",28.1338,28.1338,27.8216,27.9589,339300.0],["2019-03-06",27.9152,28.1025,27.4032,27.4407,265100.0],["2019-03-07",27.4969,27.4969,26.9256,27.1535,408600.0],["2019-03-08",26.9225,27.191,26.8538,27.1722,188400.0],["2019-03-11",27.3595,27.4719,27.1566,27.4719,268400.0],["2019-03-12",27.4719,27.6343,27.2347,27.4345,306100.0],["2019-03-13",27.4782,27.7029,27.3221,27.3845,295000.0],["2019-03-14",27.191,27.4032,26.6665,26.7726,589700.0],["2019-03-15",26.7539,26.9912,26.1795,26.3356,753000.0],["2019-03-18",26.448,27.1597,26.4011,26.8351,544300.0],["2019-03-19",27.1473,27.3471,26.679,26.7164,488800.0],["2019-03-20",26.679,26.8351,26.1295,26.1608,255100.0],["2019-03-21",25.9547,26.5791,25.8567,26.3169,314600.0],["2019-03-22",26.1233,26.1233,24.9557,25.1431,562000.0],["2019-03-25",25.193,25.474,24.9557,25.2617,585200.0],["2019-03-26",25.5114,26.5479,25.3741,26.4917,779500.0],["2019-03-27",26.4542,27.0161,26.2607,26.7102,590500.0],["2019-03-28",26.7539,26.9162,25.8798,26.2731,427900.0],["2019-03-29",26.4979,26.6603,25.7424,25.9797,659200.0],["2019-04-01",26.2981,27.141,26.265,26.9662,293800.0],["2019-04-02",26.8725,26.9974,26.5354,26.8538,213300.0],["2019-04-03",27.0848,27.3096,26.2919,26.3356,321700.0],["2019-04-04",26.2232,26.3855,26.0858,26.1857,606000.0],["2019-04-05",26.3418,26.5354,25.9297,25.9734,377500.0],["2019-04-08",25.474,25.5052,24.0192,24.6685,1128600.0],["2019-04-09",24.5124,24.6498,24.3126,24.3626,462900.0],["2019-04-10",24.3876,24.4687,24.194,24.3439,333200.0],["2019-04-11",23.5759,23.8381,23.1326,23.3511,1387200.0],["2019-04-12",23.6945,23.9755,23.3905,23.963,764400.0],["2019-04-15",24.0379,24.1753,23.6945,23.9255,467500.0],["2019-04-16",23.9692,24.5,23.963,24.4812,424000.0],["2019-04-17",24.6061,24.7622,24.3688,24.681,447000.0],["2019-04-18",24.6935,24.9308,24.6061,24.9183,410600.0],["2019-04-22",24.8621,25.0556,24.8434,24.9058,484600.0],["2019-04-23",24.9058,25.3866,24.8371,25.3491,488500.0],["2019-04-24",25.3054,25.7299,24.987,25.1243,402700.0],["2019-04-25",25.1805,25.5988,24.7497,25.5988,829200.0],["2019-04-26",25.6862,25.7986,25.3304,25.7924,511700.0],["2019-04-29",25.936,26.4355,25.6987,26.4043,554900.0],["2019-04-30",26.3106,26.4667,24.912,25.5676,1062700.0],["2019-05-01",25.5988,25.8985,23.4635,23.9068,1893300.0],["2019-05-02",23.7819,24.0105,23.4136,23.501,807200.0],["2019-05-03",23.6071,23.9262,23.4573,23.5884,752900.0],["2019-05-06",23.2762,23.3586,22.9453,23.0702,822100.0],["2019-05-07",22.7954,22.9266,22.3084,22.4895,622200.0],["2019-05-08",22.4458,22.7393,22.3397,22.3709,536300.0],["2019-05-09",22.1176,22.5292,21.6174,22.4912,630900.0],["2019-05-10",22.2189,22.3139,21.687,22.2253,641100.0],["2019-05-13",21.763,21.763,20.8322,21.0602,1151200.0],["2019-05-14",21.1045,21.2628,20.8575,20.9525,476300.0],["2019-05-15",20.484,20.9589,20.2877,20.8955,529800.0],["2019-05-16",20.9145,21.611,20.8259,21.4781,760100.0],["2019-05-17",21.1805,21.4464,20.8702,20.9968,571800.0],["2019-05-20",20.7816,21.2058,20.7087,21.1551,511000.0],["2019-05-21",20.7942,21.782,20.7942,21.5224,737900.0],["2019-05-22",21.4527,21.6237,21.1995,21.3324,422700.0],["2019-05-23",21.0855,21.1108,20.5789,20.6866,567200.0],["2019-05-24",20.8259,21.1172,20.7246,21.0285,501600.0],["2019-05-28",21.0538,21.5541,20.8385,20.8385,550200.0],["2019-05-29",20.6423,21.0,20.4396,20.8195,449700.0],["2019-05-30",20.8322,20.9842,20.5663,20.5916,264300.0],["2019-05-31",20.3383,20.5726,20.0344,20.123,658900.0],["2019-06-03",20.1167,20.484,20.0724,20.4143,379100.0],["2019-06-04",20.7119,21.0918,20.7119,20.9399,402500.0],["2019-06-05",20.8575,21.0665,20.6011,20.6739,374600.0],["2019-06-06",20.6233,20.8132,20.237,20.6676,684900.0],["2019-06-07",20.6739,21.1488,20.6739,20.9715,422600.0],["2019-06-10",21.0792,21.2622,20.6486,20.6866,551400.0],["2019-06-11",20.9019,21.1172,20.7942,21.0665,417600.0],["2019-06-12",21.0158,21.3198,20.9145,21.3071,517700.0],["2019-06-13",21.3768,21.5731,21.1931,21.2501,350600.0],["2019-06-14",21.1551,21.1931,20.6954,20.8639,326800.0],["2019-06-17",20.9209,21.2881,20.8734,20.9905,464800.0],["2019-06-18",21.0602,21.7883,21.0602,21.6427,524100.0],["2019-06-19",21.8137,22.1113,21.668,21.7187,505300.0],["2019-06-20",21.9403,22.1999,21.7187,22.1493,578800.0],["2019-06-21",22.0226,22.4469,22.0226,22.3646,773800.0],["2019-06-24",22.2822,22.3202,21.7377,21.801,654000.0],["2019-06-25",21.8643,21.9523,21.2818,21.3198,475900.0],["2019-06-26",21.4527,21.8833,21.2628,21.6047,455000.0],["2019-06-27",21.706,22.1239,21.706,21.858,474300.0],["2019-06-28",21.972,22.3899,21.7693,22.1303,1376300.0],["2019-07-01",22.4659,22.5102,21.725,21.8707,337100.0],["2019-07-02",21.8453,21.8453,21.3451,21.4591,317900.0],["2019-07-03",21.6237,21.9998,21.6205,21.953,162500.0],["2019-07-05",21.972,22.3582,21.6744,21.6997,290300.0],["2019-07-08",21.4148,21.4971,21.1457,21.3704,670000.0],["2019-07-09",21.1741,21.5161,21.1703,21.4148,601800.0],["2019-07-10",21.4401,21.7257,21.1108,21.1551,607300.0],["2019-07-11",21.0538,21.2945,20.465,21.2691,619000.0],["2019-07-12",21.3324,21.8453,21.3324,21.7757,431500.0],["2019-07-15",21.7883,22.0733,21.6427,21.972,555800.0],["2019-07-16",22.0733,22.3772,21.8896,22.3266,366700.0],["2019-07-17",22.3139,22.488,22.1746,22.4152,492200.0],["2019-07-18",22.3646,22.7001,22.3139,22.6178,427100.0],["2019-07-19",22.6178,22.8648,22.6178,22.7698,557700.0],["2019-07-22",22.7635,22.8205,22.2379,22.2442,860700.0],["2019-07-23",22.2759,22.4912,21.877,22.2506,466300.0],["2019-07-24",22.2253,22.7888,22.2253,22.7508,410100.0],["2019-07-25",22.6368,22.8268,22.3519,22.3709,325700.0],["2019-07-26",22.4342,22.6875,22.3076,22.6305,233200.0],["2019-07-29",22.6305,22.8838,22.4057,22.7191,334400.0],["2019-07-30",22.5608,23.2194,22.5165,23.2194,382900.0],["2019-07-31",22.7951,23.27,22.1619,23.0737,594300.0],["2019-08-01",22.8521,22.9154,21.7377,21.8453,522600.0],["2019-08-02",21.8453,21.8833,21.3704,21.82,658100.0],["2019-08-05",21.3261,21.4844,20.6802,21.0602,625000.0],["2019-08-06",21.2248,21.4591,21.1108,21.3641,447900.0],["2019-08-07",20.9589,21.3071,20.6929,21.1551,569400.0],["2019-08-08",21.3287,21.9201,21.3287,21.8558,327000.0],["2019-08-09",21.753,21.753,21.2323,21.2451,245200.0],["2019-08-12",20.9752,21.0202,20.1845,20.3966,273700.0],["2019-08-13",20.3516,21.2451,20.3516,21.0394,392900.0],["2019-08-14",20.5188,20.8016,20.358,20.4095,203700.0],["2019-08-15",20.538,20.6666,20.2488,20.2809,187100.0],["2019-08-16",20.4416,20.7502,20.4416,20.5316,272900.0],["2019-08-19",20.9494,20.988,20.6576,20.7502,227900.0],["2019-08-20",21.1294,21.5955,20.8337,21.303,491200.0],["2019-08-21",21.5923,21.708,21.2966,21.5344,238100.0],["2019-08-22",21.5344,21.708,21.3994,21.4637,413700.0],["2019-08-23",21.4187,21.4701,21.1037,21.2323,1025400.0],["2019-08-26",21.438,21.4444,21.0491,21.213,305100.0],["2019-08-27",21.3159,21.3512,20.763,20.9173,453700.0],["2019-08-28",20.8466,21.4123,20.673,21.3158,345800.0],["2019-08-29",21.528,21.7273,21.4701,21.6694,319300.0],["2019-08-30",21.8301,21.8783,21.528,21.5537,293700.0],["2019-09-03",21.3159,21.3223,20.7887,21.1487,490200.0],["2019-09-04",21.4251,21.7273,21.3416,21.5987,316600.0],["2019-09-05",21.8558,21.978,21.3287,21.4316,669000.0],["2019-09-06",21.5473,21.6501,21.2419,21.3416,316300.0],["2019-09-09",21.5087,21.9587,21.4316,21.798,547700.0],["2019-09-10",21.9072,22.2351,21.7658,22.1001,530300.0],["2019-09-11",22.2287,22.4215,21.933,22.4022,430800.0],["2019-09-12",22.3444,22.73,22.1322,22.3636,466400.0],["2019-09-13",22.5951,22.6272,22.1515,22.1965,494800.0],["2019-09-16",22.1515,22.3829,21.9844,22.1129,526000.0],["2019-09-17",22.0744,22.2865,21.573,22.2415,511400.0],["2019-09-18",22.2158,22.3444,21.9072,22.2479,320600.0],["2019-09-19",22.1837,22.3379,21.9265,21.9908,440200.0],["2019-09-20",22.0229,22.3444,21.9137,22.0037,577600.0],["2019-09-23",21.8558,21.9522,20.8852,21.3094,601900.0],["2019-09-24",21.3158,21.4541,20.5509,20.6152,593100.0],["2019-09-25",20.6152,21.1487,20.6152,21.0266,494300.0],["2019-09-26",20.9494,21.3287,20.9205,20.988,721100.0],["2019-09-27",21.1937,21.348,20.7341,20.9302,380200.0],["2019-09-30",21.0202,21.1841,20.8659,21.1166,392600.0],["2019-10-01",21.2066,21.2066,20.4995,20.6152,288400.0],["2019-10-02",20.403,20.4288,19.7667,19.7988,400100.0],["2019-10-03",19.6509,19.8631,19.2331,19.2781,612000.0],["2019-10-04",19.2781,19.8309,19.0589,19.8181,821300.0],["2019-10-07",19.7602,20.0238,19.5577,19.6317,728900.0],["2019-10-08",19.3745,19.5256,19.0017,19.3553,557500.0],["2019-10-09",19.4774,19.5095,19.2267,19.3038,240700.0],["2019-10-10",19.426,19.7859,19.4067,19.4131,319200.0],["2019-10-11",19.8309,20.5895,19.8309,20.3452,603800.0],["2019-10-14",20.1459,20.6216,19.9981,20.4738,321100.0],["2019-10-15",20.5059,20.7727,20.4416,20.7052,342900.0],["2019-10-16",20.7309,20.898,20.4095,20.4159,381000.0],["2019-10-17",20.6473,20.747,20.5278,20.6537,235100.0],["2019-10-18",20.5445,20.9366,20.5252,20.8852,505400.0],["2019-10-21",21.1037,21.3319,20.9752,21.0266,222700.0],["2019-10-22",20.9944,20.9944,20.5123,20.5702,392700.0],["2019-10-23",20.6409,20.6409,19.8824,20.4352,567800.0],["2019-10-24",20.6023,20.6602,19.8438,20.1395,305300.0],["2019-10-25",20.1138,20.3407,20.0045,20.2616,297500.0],["2019-10-28",20.3516,20.7309,20.3002,20.6023,404600.0],["2019-10-29",20.583,20.6859,20.4288,20.6345,404000.0],["2019-10-30",20.5895,20.6023,20.0559,20.4995,285500.0],["2019-10-31",22.4472,23.45,21.9844,22.9357,1742600.0],["2019-11-01",22.2994,22.7815,21.1937,22.6143,1291200.0],["2019-11-04",22.5886,23.0579,22.4986,22.7365,636600.0],["2019-11-05",22.8393,23.4886,22.7815,23.1029,457500.0],["2019-11-06",22.9165,23.1286,22.4536,22.4922,421100.0],["2019-11-07",22.8052,22.9748,22.6487,22.9291,360300.0],["2019-11-08",22.7857,23.0791,22.7857,22.9291,332000.0],["2019-11-11",22.8704,23.1117,22.7009,22.9617,259700.0],["2019-11-12",22.8248,23.2878,22.6878,22.9617,561000.0],["2019-11-13",22.7009,22.7857,21.9509,22.1792,314700.0],["2019-11-14",22.0096,22.1727,21.7833,21.8596,285500.0],["2019-11-15",22.0227,22.2118,21.8922,21.9901,228400.0],["2019-11-18",21.8988,22.1531,21.7749,21.8466,390700.0],["2019-11-19",21.9835,22.4074,21.9314,22.127,383500.0],["2019-11-20",21.8857,22.0781,21.3934,21.6966,328200.0],["2019-11-21",21.8009,21.8238,21.3575,21.3836,228200.0],["2019-11-22",21.4944,21.6836,21.3053,21.6379,233300.0],["2019-11-25",21.7292,21.9901,21.4814,21.8075,295900.0],["2019-11-26",21.7553,21.9575,21.5923,21.6705,245400.0],["2019-11-27",21.814,21.9444,21.5779,21.7292,183900.0],["2019-11-29",21.5531,21.7227,21.4618,21.4944,109900.0],["2019-12-02",21.527,21.6379,21.2988,21.5075,346300.0],["2019-12-03",21.3966,21.3966,20.8684,21.3053,295500.0],["2019-12-04",21.3118,21.8075,21.3118,21.5857,328800.0],["2019-12-05",21.7618,21.7944,21.5075,21.7683,319900.0],["2019-12-06",21.9249,22.6161,21.9249,22.4987,503400.0],["2019-12-09",22.4074,22.5085,22.1401,22.2966,495800.0],["2019-12-10",22.277,22.3944,20.843,20.9923,916900.0],["2019-12-11",20.8032,21.0282,20.3336,20.5358,539600.0],["2019-12-12",20.4967,21.1945,20.4641,20.751,378100.0],["2019-12-13",20.601,20.8358,20.2945,20.3402,311900.0],["2019-12-16",20.5814,20.9792,20.5097,20.5945,382500.0],["2019-12-17",20.5097,20.8553,20.4315,20.8358,477800.0],["2019-12-18",20.9923,21.1684,20.751,20.8162,546800.0],["2019-12-19",20.914,21.1553,20.764,21.0575,585000.0],["2019-12-20",21.1423,21.4879,21.0229,21.3575,942200.0],["2019-12-23",21.3901,21.5205,21.214,21.4031,542600.0],["2019-12-24",21.3575,21.6249,21.3021,21.3901,227500.0],["2019-12-26",21.4683,21.8531,21.3673,21.8335,420500.0],["2019-12-27",21.9575,22.0161,21.2531,21.3836,354600.0],["2019-12-30",21.3901,21.5597,20.9662,21.2988,465600.0],["2019-12-31",21.214,21.351,20.7967,20.8162,432200.0],["2020-01-02",20.9271,21.1553,20.7706,21.1423,506500.0],["2020-01-03",20.8879,21.0184,20.3336,20.601,506300.0],["2020-01-06",20.2749,20.751,20.1771,20.5814,495100.0],["2020-01-07",20.3858,21.0249,20.3532,20.8423,664000.0],["2020-01-08",20.8423,21.0901,20.5717,20.9923,707900.0],["2020-01-09",21.1292,21.2988,20.813,20.8619,544700.0],["2020-01-10",20.8684,20.9988,20.5423,20.601,483400.0],["2020-01-13",20.601,21.1749,20.3662,21.1423,702000.0],["2020-01-14",21.2466,21.5857,21.1553,21.3444,440100.0],["2020-01-15",21.2401,21.827,21.1358,21.814,612100.0],["2020-01-16",22.0553,22.9878,21.977,22.7726,819100.0],["2020-01-17",22.8965,23.1248,22.7661,22.8183,551100.0],["2020-01-21",22.6031,23.0465,22.4922,22.8183,517000.0],["2020-01-22",23.0335,23.0335,22.74,22.9226,341700.0],["2020-01-23",22.7791,23.027,22.5966,22.9813,357600.0],["2020-01-24",22.9878,23.0335,22.7335,23.0204,605100.0],["2020-01-27",22.7922,23.0074,22.59,22.8509,678800.0],["2020-01-28",22.9552,23.3074,22.8424,23.2552,345700.0],["2020-01-29",23.3204,23.7313,23.3204,23.5487,723100.0],["2020-01-30",23.3269,23.8617,23.2128,23.7834,650600.0],["2020-01-31",23.64,23.6921,23.1933,23.4769,578700.0],["2020-02-03",23.5552,23.8682,23.4835,23.6791,544200.0],["2020-02-04",24.0639,24.4291,23.9856,24.0312,428200.0],["2020-02-05",24.4356,25.016,24.2595,24.8595,763600.0],["2020-02-06",25.5116,26.9137,25.3942,26.0529,1680100.0],["2020-02-07",25.7594,25.8703,25.0551,25.5116,1001500.0],["2020-02-10",25.3029,26.0007,25.1986,25.5181,740500.0],["2020-02-11",25.5181,25.8964,25.3616,25.5116,628000.0],["2020-02-12",25.4986,25.7007,25.0649,25.1464,444900.0],["2020-02-13",24.9899,25.1986,24.6312,24.7421,421700.0],["2020-02-14",24.823,24.9917,24.3508,24.6072,512700.0],["2020-02-18",24.6072,24.9681,24.5195,24.8837,513100.0],["2020-02-19",25.0321,25.6001,24.9107,25.538,778800.0],["2020-02-20",25.4976,26.0574,25.167,25.2075,1919000.0],["2020-02-21",24.7893,25.1198,24.1485,24.6611,1294900.0],["2020-02-24",23.4537,23.8922,23.3599,23.7775,666500.0],["2020-02-25",23.7842,24.081,22.7927,23.393,875800.0],["2020-02-26",22.3137,23.764,22.3137,23.076,823100.0],["2020-02-27",22.4689,22.9073,22.0642,22.361,1258100.0],["2020-02-28",21.6864,21.936,21.0348,21.5583,1371800.0],["2020-03-02",21.5583,21.7809,21.0051,21.7741,669000.0],["2020-03-03",21.6257,22.1586,20.6409,20.7623,474300.0],["2020-03-04",21.0254,21.4503,20.6814,21.4031,599800.0],["2020-03-05",20.8432,20.9512,19.5886,19.8517,1012900.0],["2020-03-06",19.0625,20.2699,18.995,19.6358,1365000.0],["2020-03-09",18.3812,18.7724,17.9562,18.3677,733300.0],["2020-03-10",19.0422,19.3862,18.1296,19.3525,597800.0],["2020-03-11",18.8871,19.1569,18.2328,18.6982,685800.0],["2020-03-12",17.2817,18.3812,16.9444,17.0254,682400.0],["2020-03-13",18.0439,19.393,17.855,19.3458,1009400.0],["2020-03-16",16.3643,19.1569,16.3576,18.3677,1044000.0],["2020-03-17",18.7117,20.1552,17.7471,19.2851,1181200.0],["2020-03-18",18.3812,19.2244,14.9141,16.0743,1358000.0],["2020-03-19",15.9461,18.2058,15.7235,17.3356,1141000.0],["2020-03-20",17.5043,18.1991,16.5093,16.9714,1143100.0],["2020-03-23",16.6476,18.0844,16.0945,17.3019,1132000.0],["2020-03-24",17.9765,18.8534,17.7606,18.7657,735200.0],["2020-03-25",18.7859,20.162,18.4621,19.1029,644800.0],["2020-03-26",19.339,21.2075,19.339,20.9647,738200.0],["2020-03-27",20.3036,21.0456,19.8274,20.1485,551200.0],["2020-03-30",20.2159,20.5734,19.7505,20.1282,597900.0],["2020-03-31",19.9124,20.3306,18.5498,18.9545,775100.0],["2020-04-01",18.0979,18.7522,18.0237,18.2733,773500.0],["2020-04-02",18.1249,19.5414,17.9798,19.4402,1178600.0],["2020-04-03",19.5616,20.2901,19.1502,20.135,1102300.0],["2020-04-06",20.9916,21.1198,20.1147,20.4992,629400.0],["2020-04-07",21.221,21.248,19.3997,19.7303,615300.0],["2020-04-08",19.8179,20.3171,19.393,19.9124,761200.0],["2020-04-09",20.0743,20.4655,19.737,20.2024,739800.0],["2020-04-13",20.0271,20.3778,19.5211,19.71,947500.0],["2020-04-14",19.4537,19.8382,19.1232,19.6156,805700.0],["2020-04-15",18.9343,19.8854,18.8668,19.6291,575000.0],["2020-04-16",19.6426,20.0271,19.2513,19.8382,583400.0],["2020-04-17",20.4655,21.0119,19.8787,20.3778,805300.0],["2020-04-20",20.0473,20.8163,20.0122,20.2834,499600.0],["2020-04-21",19.8045,20.3643,19.7775,20.2766,427100.0],["2020-04-22",20.6544,20.9309,20.4284,20.8905,898100.0],["2020-04-23",19.6291,20.7623,18.9545,19.5751,1731600.0],["2020-04-24",19.3323,19.4402,17.5684,17.882,2036400.0],["2020-04-27",17.882,19.2041,17.882,19.0625,893700.0],["2020-04-28",19.6561,19.8989,19.2581,19.7303,657800.0],["2020-04-29",19.8989,20.2497,19.8045,20.0001,744700.0],["2020-04-30",19.7303,20.3981,19.4719,20.1485,646800.0],["2020-05-01",19.6688,19.8185,19.0123,19.662,678900.0],["2020-05-04",19.4851,19.6008,19.0837,19.4443,524200.0],["2020-05-05",19.7096,20.322,19.6382,20.0906,753600.0],["2020-05-06",20.3016,20.5397,19.8593,20.2131,673200.0],["2020-05-07",20.4444,21.0839,20.0294,20.2675,681500.0],["2020-05-08",20.6825,20.9309,20.5329,20.8186,435300.0],["2020-05-11",20.5873,21.3561,20.4104,21.0159,449600.0],["2020-05-12",21.1112,21.2336,20.0634,20.0906,594500.0],["2020-05-13",19.9954,19.9954,18.2401,18.9204,551700.0],["2020-05-14",18.6415,19.4919,18.6415,19.3218,494200.0],["2020-05-15",19.2538,19.4987,19.1382,19.3559,304000.0],["2020-05-18",19.7709,20.4852,19.6892,20.3356,425300.0],["2020-05-19",20.1927,20.4376,19.7233,19.7233,316100.0],["2020-05-20",20.1383,20.3492,19.9818,20.0906,434500.0],["2020-05-21",20.009,20.4989,19.8389,19.975,446000.0],["2020-05-22",20.043,20.2947,19.8593,20.2607,527200.0],["2020-05-26",20.7914,21.4241,20.6145,21.2268,817500.0],["2020-05-27",21.7711,23.1284,21.6656,22.7644,615600.0],["2020-05-28",23.125,23.125,22.5059,22.6624,784500.0],["2020-05-29",22.4514,22.9957,22.3154,22.8801,686700.0],["2020-06-01",22.8597,23.2781,22.6079,22.8733,440400.0],["2020-06-02",22.9821,23.8938,22.8188,23.6965,650300.0],["2020-06-03",24.234,24.4789,23.955,24.3088,470600.0],["2020-06-04",24.1387,25.03,24.0543,24.9891,420600.0],["2020-06-05",25.7851,26.7308,25.6559,25.7511,726600.0],["2020-06-08",26.0505,26.2886,25.1932,25.6015,607600.0],["2020-06-09",25.2205,25.7988,24.9755,25.4654,510000.0],["2020-06-10",25.3157,25.826,25.0368,25.2273,617400.0],["2020-06-11",24.4449,24.8735,24.0231,24.1387,720200.0],["2020-06-12",25.0164,25.098,23.5128,23.5672,798700.0],["2020-06-15",22.8937,24.023,22.8937,23.887,572200.0],["2020-06-16",24.7374,24.8803,23.6965,23.9414,545300.0],["2020-06-17",23.955,24.1251,23.5468,23.6148,715100.0],["2020-06-18",23.5264,24.3632,23.4175,24.2884,874900.0],["2020-06-19",24.6149,24.6966,23.2406,23.2406,1040400.0],["2020-06-22",23.2815,23.8802,23.1998,23.5604,492800.0],["2020-06-23",23.8257,24.0435,22.7454,22.9345,925900.0],["2020-06-24",22.676,22.7644,21.6554,21.6622,787800.0],["2020-06-25",21.5194,21.9616,21.1792,21.914,819900.0],["2020-06-26",21.669,21.7031,20.4376,20.4784,1701100.0],["2020-06-29",20.7166,21.0499,20.5261,20.9479,587800.0],["2020-06-30",20.8254,21.3017,20.7438,21.1996,608600.0],["2020-07-01",21.2268,21.5398,20.5057,20.8322,585100.0],["2020-07-02",21.3153,21.3425,20.7642,20.9071,349200.0],["2020-07-06",21.2676,21.499,21.0908,21.3969,286300.0],["2020-07-07",20.4104,20.8662,19.7947,19.8797,1485500.0],["2020-07-08",19.9274,20.3186,19.56,20.2675,958400.0],["2020-07-09",20.3152,20.4444,19.5123,19.696,665100.0],["2020-07-10",19.315,20.1587,19.2402,20.1315,528700.0],["2020-07-13",19.975,20.1587,19.594,19.8661,1028500.0],["2020-07-14",19.9001,20.1927,19.7437,20.0022,538200.0],["2020-07-15",20.4852,21.1146,20.1655,20.9887,467600.0],["2020-07-16",20.8662,21.3051,20.6757,21.1248,275700.0],["2020-07-17",21.1112,21.5058,20.9207,21.1384,486700.0],["2020-07-20",20.9819,21.4105,20.8118,21.3833,275500.0],["2020-07-21",21.4854,21.8595,21.3833,21.7439,449700.0],["2020-07-22",21.499,21.6214,20.6349,20.9615,520300.0],["2020-07-23",20.8322,21.135,20.7506,20.8798,520000.0],["2020-07-24",20.9343,21.4003,20.805,20.8662,393100.0],["2020-07-27",20.7506,20.9547,20.5125,20.839,483700.0],["2020-07-28",20.9003,21.0227,20.5601,20.6077,390900.0],["2020-07-29",20.6962,20.7778,20.1519,20.6009,676300.0],["2020-07-30",20.0702,20.5193,19.5736,20.3015,1098100.0],["2020-07-31",20.3424,20.4172,20.0362,20.2675,522600.0],["2020-08-03",20.3696,20.9071,20.1179,20.7166,626400.0],["2020-08-04",20.6349,20.8118,20.356,20.5057,290600.0],["2020-08-05",19.8661,20.8662,19.8117,20.8662,470500.0],["2020-08-06",20.8594,21.2234,20.7574,21.1452,334100.0],["2020-08-07",20.9977,21.4299,20.7096,21.375,378800.0],["2020-08-10",21.5328,21.8003,21.327,21.7386,515000.0],["2020-08-11",22.1982,22.6715,21.8579,21.9924,534400.0],["2020-08-12",22.3216,22.5,21.8318,22.109,404800.0],["2020-08-13",22.0884,22.1879,21.8003,21.9649,334600.0],["2020-08-14",21.8689,21.9924,21.7111,21.7728,275400.0],["2020-08-17",21.814,21.814,21.3956,21.4436,311200.0],["2020-08-18",21.423,21.9992,21.2446,21.7523,486900.0],["2020-08-19",21.7111,22.1776,21.7111,21.8071,382600.0],["2020-08-20",21.5808,22.0335,21.5602,21.7866,182100.0],["2020-08-21",21.7591,22.0198,21.3201,21.9855,277900.0],["2020-08-24",22.2393,22.6235,21.814,22.5686,501700.0],["2020-08-25",22.843,23.21,22.6509,22.7949,601500.0],["2020-08-26",22.8704,22.9356,22.4348,22.6029,329800.0],["2020-08-27",22.7058,23.3026,22.1982,22.2805,437600.0],["2020-08-28",21.2309,22.1913,21.2309,22.0335,434100.0],["2020-08-31",22.0953,22.205,21.7866,21.8895,336300.0],["2020-09-01",21.7729,22.1707,21.519,22.1158,229100.0],["2020-09-02",22.0953,22.4451,22.004,22.3148,241200.0],["2020-09-03",22.4245,22.6235,21.6905,21.8414,333600.0],["2020-09-04",22.2256,22.2256,21.519,21.6494,295300.0],["2020-09-08",21.4985,21.6837,21.0389,21.5671,430000.0],["2020-09-09",21.8003,22.0404,21.2721,21.8346,746700.0],["2020-09-10",21.8483,21.8483,21.0732,21.0869,1450200.0],["2020-09-11",21.2378,21.5396,20.9085,21.4642,510800.0],["2020-09-14",21.6425,22.5823,21.6219,22.5274,337900.0],["2020-09-15",22.7058,22.7058,22.2942,22.3285,239300.0],["2020-09-16",22.4725,23.2477,22.2194,22.8978,468300.0],["2020-09-17",22.7264,23.2957,22.6372,23.2614,461900.0],["2020-09-18",23.3917,23.5495,22.9527,23.4672,848800.0],["2020-09-21",23.1105,23.2203,22.1982,22.5,640500.0],["2020-09-22",22.4382,22.8361,22.2256,22.7058,310200.0],["2020-09-23",22.7469,22.8841,22.1639,22.3079,708600.0],["2020-09-24",22.3902,22.7401,22.2359,22.4588,491100.0],["2020-09-25",22.2873,22.6646,22.2736,22.6029,385500.0],["2020-09-28",22.9321,23.6318,22.9321,23.4878,264600.0],["2020-09-29",23.4398,23.5632,23.0488,23.4535,297700.0],["2020-09-30",23.5152,24.2938,23.5152,24.1052,425400.0],["2020-10-01",24.2629,24.3521,23.769,24.0983,291200.0],["2020-10-02",24.3521,25.1307,24.0983,24.7157,625800.0],["2020-10-05",24.9558,25.3742,24.5305,25.1547,437900.0],["2020-10-06",25.3811,25.7515,25.0381,25.1684,556200.0],["2020-10-07",25.5526,25.8407,25.3811,25.6006,594200.0],["2020-10-08",25.8681,26.1768,25.7309,26.1356,573000.0],["2020-10-09",25.7103,26.6913,25.6829,26.314,551600.0],["2020-10-12",26.6295,26.8834,26.1837,26.609,495400.0],["2020-10-13",26.5198,26.5953,26.1013,26.362,540500.0],["2020-10-14",26.4032,27.1097,26.0739,26.1425,465400.0],["2020-10-15",25.9504,26.362,25.875,26.1288,415200.0],["2020-10-16",26.1494,26.3277,26.019,26.1905,351500.0],["2020-10-19",26.3209,26.3209,25.7789,25.8338,427500.0],["2020-10-20",26.0876,26.7187,26.0087,26.0739,510200.0],["2020-10-21",26.0945,26.4169,25.8955,26.2317,434300.0],["2020-10-22",26.2728,26.6981,26.0327,26.4375,398000.0],["2020-10-23",26.4924,26.8765,26.3483,26.7736,402000.0],["2020-10-26",26.5266,26.5472,25.9676,26.218,334700.0],["2020-10-27",27.5145,28.8933,26.8971,26.9451,1558900.0],["2020-10-28",25.8613,26.2523,25.0724,25.0792,911400.0],["2020-10-29",25.0655,25.8544,24.5991,25.7103,421000.0],["2020-10-30",25.6074,25.8647,25.1341,25.5183,454900.0],["2020-11-02",25.7721,26.1288,25.4497,25.8064,381300.0],["2020-11-03",26.2248,26.3689,25.5388,25.6829,308800.0],["2020-11-04",25.6555,26.7805,25.2507,26.0739,586000.0],["2020-11-05",26.2769,26.5333,26.1176,26.1799,565400.0],["2020-11-06",26.4086,26.4086,25.3415,25.3761,251900.0],["2020-11-09",26.5472,27.1431,25.6394,25.6533,547000.0],["2020-11-10",25.9097,26.6962,25.778,26.5611,480000.0],["2020-11-11",26.5403,26.5992,25.5632,25.9928,357900.0],["2020-11-12",25.8681,26.1245,25.3137,25.7711,344300.0],["2020-11-13",26.1106,26.5403,25.8889,26.0691,333700.0],["2020-11-16",26.6026,26.8036,26.1176,26.4848,238500.0],["2020-11-17",26.3809,26.8971,26.2284,26.7482,310100.0],["2020-11-18",26.7759,27.0046,26.4294,26.4294,393600.0],["2020-11-19",26.2492,26.4121,26.0413,26.3809,270400.0],["2020-11-20",26.2077,26.5611,26.0483,26.471,294800.0],["2020-11-23",26.665,27.1431,26.5818,27.1154,384300.0],["2020-11-24",27.4965,28.238,27.4411,27.5728,508000.0],["2020-11-25",27.351,27.8846,27.2679,27.6629,197000.0],["2020-11-27",27.7183,27.7183,27.4619,27.5035,99100.0],["2020-11-30",27.5451,27.5797,27.0946,27.1917,215300.0],["2020-12-01",27.448,27.9331,27.1986,27.8638,374000.0],["2020-12-02",27.9539,28.4736,27.6629,28.3212,286600.0],["2020-12-03",28.4944,29.0765,28.4494,28.924,390100.0],["2020-12-04",29.028,29.4368,29.028,29.2705,240100.0],["2020-12-07",29.1597,29.7556,29.0211,29.6794,224700.0],["2020-12-08",30.1298,30.7188,29.7417,29.8942,628900.0],["2020-12-09",29.9912,30.3793,29.5131,30.1298,446300.0],["2020-12-10",29.908,30.2129,29.6586,30.1575,277800.0],["2020-12-11",30.0258,30.9454,29.9808,30.899,374200.0],["2020-12-14",31.1831,31.9661,30.9198,31.1831,577400.0],["2020-12-15",31.4533,31.9038,31.2177,31.7375,320400.0],["2020-12-16",31.8899,31.9107,31.0306,31.4603,625000.0],["2020-12-17",31.1341,31.5473,30.8949,31.3153,444100.0],["2020-12-18",31.453,32.5041,31.3385,32.4461,1323700.0],["2020-12-21",31.9894,33.0043,31.8952,32.939,506300.0],["2020-12-22",33.0188,33.9249,32.91,33.6929,447600.0],["2020-12-23",33.9684,34.7875,33.7727,34.4323,760500.0],["2020-12-24",34.5411,34.7549,34.1061,34.2221,88400.0],["2020-12-28",34.2801,34.599,33.5914,34.1786,494700.0],["2020-12-29",34.1641,34.3925,33.2652,33.4392,613500.0],["2020-12-30",33.49,33.9539,33.3885,33.6712,241000.0],["2020-12-31",33.6712,33.9466,33.4247,33.8959,227300.0],["2021-01-04",34.3018,34.3018,32.8956,33.2942,324400.0],["2021-01-05",33.9684,34.233,33.5045,33.519,443000.0],["2021-01-06",34.1496,36.4475,33.8814,36.1213,843700.0],["2021-01-07",37.0637,37.9046,36.6432,37.5566,544700.0],["2021-01-08",37.6726,38.035,36.549,37.1942,412000.0],["2021-01-11",37.0057,38.1583,37.0057,37.9335,416500.0],["2021-01-12",38.2742,39.0426,37.8248,38.354,558200.0],["2021-01-13",38.2018,38.6149,37.7886,38.4555,268200.0],["2021-01-14",38.8179,40.0792,38.6548,39.4993,400000.0],["2021-01-15",38.9121,40.072,38.6729,40.0067,420500.0],["2021-01-19",40.1372,40.5649,39.5138,39.8908,503100.0],["2021-01-20",39.898,40.5939,38.9303,39.9052,458400.0],["2021-01-21",39.9922,40.2967,39.0571,39.3253,283800.0],["2021-01-22",38.8759,39.5501,38.7237,39.4921,270500.0],["2021-01-25",39.1731,39.7313,38.441,38.6439,450500.0],["2021-01-26",38.9194,39.0644,37.1724,37.2956,404700.0],["2021-01-27",36.549,36.81,35.3457,35.7879,688200.0],["2021-01-28",36.1938,37.5639,35.9836,37.1072,480400.0],["2021-01-29",37.0419,37.0637,35.5124,36.0343,341000.0],["2021-02-01",36.0923,37.1797,35.9763,37.1507,348200.0],["2021-02-02",37.6508,38.2525,37.4624,37.6653,393000.0],["2021-02-03",37.5276,38.3177,37.3536,38.0423,300300.0],["2021-02-04",38.1293,38.6439,37.5095,37.7161,229400.0],["2021-02-05",37.977,38.5135,37.2811,37.4841,377600.0],["2021-02-08",37.4769,38.4047,37.3319,38.2308,412500.0],["2021-02-09",38.2597,38.8759,37.7016,38.4047,285500.0],["2021-02-10",38.5859,39.7965,38.5859,39.724,419200.0],["2021-02-11",39.5863,40.8621,37.9234,39.1369,780600.0],["2021-02-12",38.7309,39.9125,38.0205,39.6153,443100.0],["2021-02-16",39.2456,40.3329,39.2456,39.7313,619500.0],["2021-02-17",39.6878,40.1191,38.8614,39.9632,346500.0],["2021-02-18",39.869,40.5721,39.2311,39.3326,571100.0],["2021-02-19",39.501,40.5555,39.501,40.0942,430800.0],["2021-02-22",39.9111,40.8119,39.4498,39.9331,659000.0],["2021-02-23",36.6963,39.3619,36.3814,38.8053,1156700.0],["2021-02-24",38.8053,39.3912,38.3,38.9005,745500.0],["2021-02-25",38.9811,39.2828,37.0551,37.1064,405700.0],["2021-02-26",37.2748,38.3074,36.5864,37.8167,612000.0],["2021-03-01",38.6149,40.1747,38.5051,39.9111,1093600.0],["2021-03-02",39.8745,40.0869,38.9664,39.0689,421400.0],["2021-03-03",39.2301,40.2773,39.0543,39.1348,372400.0],["2021-03-04",39.3765,39.4205,37.0697,38.1169,593900.0],["2021-03-05",38.776,38.9957,36.8867,38.9737,463400.0],["2021-03-08",39.1641,40.8045,39.0726,40.1015,444100.0],["2021-03-09",40.497,41.3318,39.9258,40.5922,545500.0],["2021-03-10",40.7752,41.2439,40.453,40.8412,342500.0],["2021-03-11",41.1707,41.9982,40.9363,41.8444,360600.0],["2021-03-12",41.8884,42.5035,41.3611,41.4856,362400.0],["2021-03-15",41.5295,41.5295,40.2626,41.1121,358600.0],["2021-03-16",41.2732,41.6833,40.7899,41.405,375200.0],["2021-03-17",41.5149,42.4449,41.1048,42.4449,431300.0],["2021-03-18",42.4449,43.6679,41.676,41.7126,594300.0],["2021-03-19",41.8591,41.9689,40.5336,41.4343,896900.0],["2021-03-22",41.405,41.881,40.3285,40.8924,395100.0],["2021-03-23",40.6507,41.0608,40.1162,40.2699,404200.0],["2021-03-24",40.6068,41.1634,39.9331,39.9697,312200.0],["2021-03-25",39.8452,40.4494,38.8932,40.226,370100.0],["2021-03-26",40.6434,41.0755,40.021,40.9876,323100.0],["2021-03-29",40.7167,41.0609,40.2004,40.3066,245200.0],["2021-03-30",40.3725,41.1853,40.2919,40.5043,417500.0],["2021-03-31",40.5775,41.1048,39.6475,40.1894,468100.0],["2021-04-01",40.4896,41.1487,40.3944,41.1194,536700.0],["2021-04-05",41.5295,42.4339,40.8412,42.2765,527300.0],["2021-04-06",42.2106,42.7598,41.5661,41.7492,324700.0],["2021-04-07",41.8591,41.9543,41.0718,41.3098,428300.0],["2021-04-08",41.4416,41.4805,40.0502,40.248,406000.0],["2021-04-09",39.9111,40.2406,38.7394,39.6841,415900.0],["2021-04-12",39.6841,40.2187,39.2594,39.8013,217700.0],["2021-04-13",39.8891,39.9924,38.3513,38.5563,475700.0],["2021-04-14",38.4831,39.9038,38.4062,38.7834,413300.0],["2021-04-15",38.8126,39.2227,37.8313,38.1828,502800.0],["2021-04-16",38.4831,39.7939,38.4831,39.7061,460000.0],["2021-04-19",39.6182,40.4311,38.8859,40.3725,474400.0],["2021-04-20",40.2553,40.3651,38.8493,39.4278,405600.0],["2021-04-21",39.4351,40.4164,38.9957,40.4018,221600.0],["2021-04-22",40.3725,41.1561,39.8086,40.5336,365000.0],["2021-04-23",40.6947,41.9762,40.5336,41.698,298200.0],["2021-04-26",41.8371,41.925,41.2879,41.3611,382600.0],["2021-04-27",41.7053,41.9616,41.2871,41.8005,476700.0],["2021-04-28",41.5954,41.8591,40.9986,41.5588,281000.0],["2021-04-29",42.2545,42.401,40.1528,41.1194,507700.0],["2021-04-30",40.724,41.3245,39.7354,39.75,834400.0],["2021-05-03",40.2919,40.475,39.2359,39.9404,441300.0],["2021-05-04",39.9477,40.3944,39.0982,39.9477,497800.0],["2021-05-05",40.1162,40.9583,39.8672,40.702,372800.0],["2021-05-06",40.8851,40.951,39.999,40.8338,382100.0],["2021-05-07",40.7648,41.4017,40.2045,41.1945,418400.0],["2021-05-10",41.3633,41.7087,40.4425,40.4655,351600.0],["2021-05-11",39.7901,40.2122,39.1877,39.3067,488500.0],["2021-05-12",39.2606,40.2161,39.0266,39.3374,592800.0],["2021-05-13",39.5292,40.6727,39.5292,40.2506,565900.0],["2021-05-14",40.5806,40.9566,40.2199,40.8262,370800.0],["2021-05-17",40.5499,40.7494,39.8285,40.711,308700.0],["2021-05-18",40.8799,41.0333,39.8055,39.8132,428600.0],["2021-05-19",39.1379,40.6496,38.9997,40.5192,525600.0],["2021-05-20",40.4962,40.6558,39.7748,40.3657,358000.0],["2021-05-21",40.6957,41.0947,40.2698,40.6803,348200.0],["2021-05-24",40.8645,41.0548,40.3504,40.7955,278600.0],["2021-05-25",40.8875,41.4171,40.0894,40.1355,321900.0],["2021-05-26",40.1125,40.9489,39.9283,40.8492,237800.0],["2021-05-27",41.4324,41.4324,40.5422,41.0257,226200.0],["2021-05-28",40.995,41.2022,40.5652,41.2022,162000.0],["2021-06-01",41.4324,42.1001,41.2636,42.0003,287700.0],["2021-06-02",42.054,42.0617,40.8262,40.9796,446000.0],["2021-06-03",40.7801,40.995,40.2506,40.6803,216600.0],["2021-06-04",40.6803,41.0487,40.312,40.7724,208500.0],["2021-06-07",40.8875,41.2789,40.6742,41.0257,432400.0],["2021-06-08",40.9489,41.8008,40.2583,41.7317,367000.0],["2021-06-09",41.5322,41.6005,41.018,41.2175,370100.0],["2021-06-10",41.4017,41.8698,41.2713,41.4247,320000.0],["2021-06-11",41.6089,42.0387,41.5092,41.9312,213800.0],["2021-06-14",42.031,42.054,41.1638,41.3403,234100.0],["2021-06-15",41.3557,42.2305,40.9259,42.077,406000.0],["2021-06-16",42.008,42.2382,41.6012,41.9926,392600.0],["2021-06-17",42.6526,42.8982,40.8262,41.2559,403000.0],["2021-06-18",40.6113,41.0794,40.3734,40.5883,678400.0],["2021-06-21",41.1331,41.5936,40.8875,41.2406,563700.0],["2021-06-22",41.1024,41.6243,40.4885,41.5091,396500.0],["2021-06-23",41.5168,42.2535,41.5168,42.008,291700.0],["2021-06-24",42.3379,42.572,41.9243,42.5375,317300.0],["2021-06-25",42.7907,43.727,42.783,43.1054,1926300.0],["2021-06-28",43.1744,43.4476,42.2766,42.8751,487800.0],["2021-06-29",43.2665,44.4859,43.2358,43.5044,569900.0],["2021-06-30",43.4814,43.8574,43.3586,43.6579,604600.0],["2021-07-01",43.9418,43.9418,43.4507,43.75,300400.0],["2021-07-02",43.9265,43.9956,43.6502,43.8421,303700.0],["2021-07-06",43.9111,43.9111,42.4147,42.6756,404200.0],["2021-07-07",42.5375,43.4814,42.2689,43.2051,367400.0],["2021-07-08",42.4991,42.7984,41.6089,41.724,462700.0],["2021-07-09",42.2152,42.2152,41.3403,41.9849,298000.0],["2021-07-12",42.0617,42.9519,41.7394,42.9519,447300.0],["2021-07-13",42.9749,43.6272,42.9365,43.4277,396900.0],["2021-07-14",43.4277,43.6502,41.9619,42.0003,329100.0],["2021-07-15",41.4938,42.265,41.1715,41.9696,224300.0],["2021-07-16",42.3993,42.3993,41.371,41.3787,303700.0],["2021-07-19",40.6113,40.9566,40.1355,40.5959,462400.0],["2021-07-20",40.6727,42.8061,40.358,42.1231,583600.0],["2021-07-21",42.4224,43.9495,42.2996,43.5044,640900.0],["2021-07-22",43.6425,46.5664,43.6425,44.6018,1090400.0],["2021-07-23",45.0469,45.1774,43.7653,44.8627,566300.0],["2021-07-26",45.0623,45.4383,44.5097,45.2388,352900.0],["2021-07-27",44.7476,46.4282,43.1821,44.4483,435700.0],["2021-07-28",44.4714,44.9088,43.7577,44.6095,258700.0],["2021-07-29",45.116,45.8527,44.7323,45.6685,300600.0],["2021-07-30",45.6375,46.1414,45.2731,45.9321,371800.0],["2021-08-02",46.2267,46.9709,45.8158,45.9553,270800.0],["2021-08-03",46.0639,46.4747,45.0638,45.2266,299200.0],["2021-08-04",44.7692,45.6995,44.6762,45.591,235600.0],["2021-08-05",45.9321,46.4205,45.7073,46.1414,350300.0],["2021-08-06",46.5988,46.7306,45.8003,46.5445,270800.0],["2021-08-09",46.5135,46.8996,46.3585,46.5057,272500.0],["2021-08-10",46.4825,47.3507,46.4631,47.219,388000.0],["2021-08-11",47.374,48.1182,47.2422,48.1027,326300.0],["2021-08-12",48.312,48.8004,47.9399,48.6996,336400.0],["2021-08-13",48.7074,48.9787,48.0795,48.2578,252200.0],["2021-08-16",48.064,48.3973,47.5244,48.0872,251000.0],["2021-08-17",47.6531,47.9167,46.9476,47.4825,237900.0],["2021-08-18",47.219,47.9322,46.9399,46.9709,313700.0],["2021-08-19",46.5135,47.0251,45.6918,45.8546,276200.0],["2021-08-20",45.9786,47.0213,45.777,46.9554,291700.0],["2021-08-23",47.25,48.0872,47.25,47.9167,250700.0],["2021-08-24",48.0795,48.4438,47.7926,47.9399,214700.0],["2021-08-25",48.0562,48.7384,47.6066,48.2112,279800.0],["2021-08-26",48.3275,48.6841,47.5019,47.6608,253200.0],["2021-08-27",47.6686,49.126,47.6686,49.0485,250200.0],["2021-08-30",49.1493,49.3431,48.5833,48.6454,249200.0],["2021-08-31",48.6221,48.8159,47.888,48.0252,312700.0],["2021-09-01",47.9864,48.8082,47.2345,48.6221,215600.0],["2021-09-02",48.9089,49.3276,48.7151,48.971,188500.0],["2021-09-03",48.8702,49.3314,48.6919,48.971,255500.0],["2021-09-07",48.971,49.5524,48.1105,48.2112,452300.0],["2021-09-08",47.9322,48.2655,47.3197,47.8857,369800.0],["2021-09-09",47.9632,48.6523,47.8391,48.126,340600.0],["2021-09-10",48.3508,48.3508,47.6686,47.8546,285900.0],["2021-09-13",48.1027,48.281,47.5756,48.2035,230600.0],["2021-09-14",48.5058,48.5058,47.4825,47.8081,235700.0],["2021-09-15",47.8701,49.1183,47.7422,49.0872,261700.0],["2021-09-16",49.3508,49.3508,48.4671,48.7152,229600.0],["2021-09-17",48.9555,49.1028,47.7616,47.9864,859900.0],["2021-09-20",46.8081,46.8081,45.5677,46.622,439100.0],["2021-09-21",46.9554,46.9554,45.7305,45.8701,276100.0],["2021-09-22",46.2034,47.3973,45.8701,46.9864,277500.0],["2021-09-23",47.2422,48.3585,47.1492,48.343,264400.0],["2021-09-24",48.126,49.2423,48.126,49.0407,213800.0],["2021-09-27",48.9322,49.9012,48.9322,49.4206,312900.0],["2021-09-28",49.4594,49.5834,48.0097,48.2888,309500.0],["2021-09-29",48.4981,49.2113,47.7539,48.9632,231300.0],["2021-09-30",49.4051,49.5369,47.8081,47.9632,277500.0],["2021-10-01",48.8624,50.5679,48.7074,50.2578,568300.0],["2021-10-04",50.4517,51.9091,50.4284,50.7462,716500.0],["2021-10-05",51.4052,52.5835,50.8082,51.8626,547800.0],["2021-10-06",51.3431,52.0253,50.2733,51.9478,331100.0],["2021-10-07",52.63,53.2037,52.2657,52.4827,372500.0],["2021-10-08",52.63,53.3355,52.3587,52.9246,294200.0],["2021-10-11",53.2502,53.9867,52.1029,52.1184,244900.0],["2021-10-12",52.3277,53.3277,51.8711,52.8548,365200.0],["2021-10-13",52.9866,53.2657,52.1029,52.7696,234200.0],["2021-10-14",53.5138,53.6611,53.0021,53.1262,275900.0],["2021-10-15",54.0177,55.4053,53.7464,54.9635,498000.0],["2021-10-18",55.1883,56.041,54.6534,54.8704,368400.0],["2021-10-19",55.1262,55.3201,54.5735,54.9169,296200.0],["2021-10-20",54.9247,55.8162,54.8549,55.6224,198900.0],["2021-10-21",55.7077,55.917,55.1883,55.886,179500.0],["2021-10-22",56.1495,56.3123,55.4829,55.5526,186500.0],["2021-10-25",55.5371,56.1651,55.0022,55.9712,319300.0],["2021-10-26",55.9092,56.3123,54.9169,55.1728,348900.0],["2021-10-27",54.6689,55.0642,53.1184,53.1494,453700.0],["2021-10-28",57.5992,59.4311,54.165,54.3588,817400.0],["2021-10-29",54.4441,56.4906,54.4441,56.3899,576800.0],["2021-11-01",56.9868,59.3435,56.9868,59.3435,522600.0],["2021-11-02",59.3047,59.6691,58.7543,59.6381,583700.0],["2021-11-03",59.4287,59.7574,58.4209,59.6768,509200.0],["2021-11-04",59.7931,60.0722,58.7582,59.0101,411100.0],["2021-11-05",59.988,61.5719,59.6162,60.4001,464800.0],["2021-11-08",59.6001,60.7153,58.9536,59.3091,497000.0],["2021-11-09",59.3496,59.6768,57.9676,58.0727,488300.0],["2021-11-10",57.9111,58.4848,56.4402,56.9009,575200.0],["2021-11-11",57.0302,58.1373,57.0302,57.2565,367000.0],["2021-11-12",57.41,57.41,56.1978,56.6746,373600.0],["2021-11-15",57.4181,57.8747,56.5494,56.7554,343800.0],["2021-11-16",56.5211,57.3413,56.0604,56.9898,300300.0],["2021-11-17",56.7635,56.9332,55.5109,55.915,289600.0],["2021-11-18",56.0847,56.3756,55.2523,55.5594,334000.0],["2021-11-19",54.9533,55.1957,54.2825,54.3714,311100.0],["2021-11-22",54.8482,55.3978,53.8381,53.927,500600.0],["2021-11-23",53.9997,54.4038,53.2804,54.234,334200.0],["2021-11-24",53.8461,54.2583,53.3047,53.3289,304700.0],["2021-11-26",51.842,51.947,50.1804,51.0177,282000.0],["2021-11-29",51.7207,52.1733,50.7324,51.8339,503700.0],["2021-11-30",51.1308,51.7207,49.4175,49.5468,583300.0],["2021-12-01",51.0096,51.85,49.2398,49.3367,553600.0],["2021-12-02",49.4984,51.0985,49.3367,50.8237,268700.0],["2021-12-03",51.2924,51.2924,49.1347,49.5953,480000.0],["2021-12-06",50.2823,50.2823,49.2317,49.8863,388000.0],["2021-12-07",50.5085,51.6076,50.2661,50.7025,377600.0],["2021-12-08",50.3712,50.4035,49.5388,49.8782,533300.0],["2021-12-09",49.6196,49.959,48.9084,49.0781,382500.0],["2021-12-10",49.9671,49.9671,48.1003,48.3589,604000.0],["2021-12-13",48.1245,48.4155,47.6881,47.7932,417500.0],["2021-12-14",47.6639,50.3227,47.2356,50.056,879800.0],["2021-12-15",50.056,50.4762,49.0054,50.0156,566700.0],["2021-12-16",50.6702,50.8479,49.4903,50.1772,443600.0],["2021-12-17",50.7914,51.0944,49.4903,49.7085,862300.0],["2021-12-20",48.7791,49.0458,47.7528,48.763,474000.0],["2021-12-21",49.1832,49.8701,48.9973,49.5388,377300.0],["2021-12-22",49.4741,50.4196,49.0781,50.4196,393500.0],["2021-12-23",50.8237,51.3167,50.3792,50.4035,299900.0],["2021-12-27",50.2742,51.2682,49.7489,51.2035,355700.0],["2021-12-28",51.0176,51.5914,50.3388,50.9288,359000.0],["2021-12-29",50.9288,51.6561,50.7429,51.2197,385200.0],["2021-12-30",51.1631,51.8015,50.6621,50.7267,242600.0],["2021-12-31",50.5166,50.9207,50.3873,50.5166,218900.0],["2022-01-03",50.9853,51.2035,50.2338,50.5085,299500.0],["2022-01-04",51.0985,51.9632,50.6217,50.6298,481600.0],["2022-01-05",50.6702,51.0419,48.3185,48.3427,585100.0],["2022-01-06",48.8761,50.1449,48.2942,49.9024,545900.0],["2022-01-07",49.6761,50.7429,49.3771,50.4358,497600.0],["2022-01-10",50.6782,50.7429,49.3286,50.1045,546700.0],["2022-01-11",50.0721,51.252,49.2963,50.9692,456900.0],["2022-01-12",50.8803,51.3732,49.7974,50.153,418400.0],["2022-01-13",50.5893,50.7995,48.7791,48.9165,382900.0],["2022-01-14",48.5286,48.7468,47.4457,48.1164,467400.0],["2022-01-18",47.7285,47.9952,45.1263,45.2395,556000.0],["2022-01-19",45.7729,45.8052,44.3667,44.6253,496200.0],["2022-01-20",44.9647,45.9668,44.294,44.3667,496500.0],["2022-01-21",44.294,45.1587,43.5666,43.6394,550300.0],["2022-01-24",42.6292,43.5101,40.8917,43.3323,571500.0],["2022-01-25",42.5565,44.197,41.8534,43.1787,573400.0],["2022-01-26",44.0192,45.2071,42.9727,43.5828,592900.0],["2022-01-27",44.1081,44.8354,42.9605,43.3323,567100.0],["2022-01-28",43.2111,44.5526,42.6858,44.5041,415400.0],["2022-01-31",44.1566,45.6516,44.1566,45.6355,356200.0],["2022-02-01",45.3526,46.3264,44.9486,45.9426,493400.0],["2022-02-02",46.0557,46.387,44.6415,44.8839,461600.0],["2022-02-03",44.6091,45.0496,44.1889,44.2293,389100.0],["2022-02-04",44.2051,44.9162,44.1889,44.3505,354000.0],["2022-02-07",44.0838,44.9203,44.003,44.6091,494000.0],["2022-02-08",44.7142,45.8617,44.6455,45.587,595500.0],["2022-02-09",46.29,47.3487,45.9021,47.2517,623900.0],["2022-02-10",45.6516,46.0638,42.6042,42.7989,1340100.0],["2022-02-11",43.5747,44.0111,41.215,41.417,1157800.0],["2022-02-14",41.4412,41.9463,40.528,41.5059,591900.0],["2022-02-15",42.1766,42.3948,41.3281,41.6918,459600.0],["2022-02-16",41.32,42.0635,40.92,41.7322,492600.0],["2022-02-17",41.3281,41.6433,40.2694,40.2937,465100.0],["2022-02-18",40.2937,40.8581,39.9092,39.9338,459000.0],["2022-02-22",39.5902,39.9379,39.0258,39.2058,911500.0],["2022-02-23",39.2058,40.0156,38.2487,38.3223,928600.0],["2022-02-24",36.9972,39.0013,36.5064,38.7968,740500.0],["2022-02-25",38.7968,40.1219,38.7968,40.0892,685300.0],["2022-02-28",38.8868,40.2929,38.7894,39.4348,562200.0],["2022-03-01",39.1403,39.3121,37.9134,38.8459,988300.0],["2022-03-02",39.2139,39.8765,39.0831,39.6148,744600.0],["2022-03-03",39.9338,40.0483,38.6986,39.3448,542500.0],["2022-03-04",38.6741,38.8499,37.6516,38.5023,562500.0],["2022-03-07",38.445,38.4696,36.6128,36.8418,612100.0],["2022-03-08",36.531,37.5535,35.7703,36.3265,522000.0],["2022-03-09",37.0218,38.1588,37.0218,37.6353,459100.0],["2022-03-10",36.9318,37.5698,36.3101,37.1036,379800.0],["2022-03-11",37.5534,37.7596,36.4165,36.9481,408600.0],["2022-03-14",37.4635,38.0851,36.9931,37.0709,302600.0],["2022-03-15",37.3081,38.1056,37.1935,37.6434,383200.0],["2022-03-16",37.9543,38.854,37.6843,38.4941,626500.0],["2022-03-17",37.9052,38.3387,36.9481,38.0442,513500.0],["2022-03-18",38.2242,39.0013,37.9461,38.8459,765100.0],["2022-03-21",38.8459,39.1076,37.7498,37.9216,398800.0],["2022-03-22",38.1506,39.034,38.0524,38.9113,379300.0],["2022-03-23",38.4042,38.715,37.6843,37.7334,395200.0],["2022-03-24",37.9134,38.1301,37.3244,37.8152,257900.0],["2022-03-25",37.8316,38.1383,37.4348,37.8152,451800.0],["2022-03-28",37.8806,38.3551,37.4757,38.3142,363900.0],["2022-03-29",39.0176,39.7865,38.854,39.6475,452600.0],["2022-03-30",39.7211,39.7293,38.5187,38.7232,381800.0],["2022-03-31",38.5923,38.9767,38.1669,38.4042,758100.0],["2022-04-01",38.6659,38.8377,37.8807,38.805,658300.0],["2022-04-04",38.805,39.4103,38.3223,39.1485,607300.0],["2022-04-05",39.1403,39.173,37.8316,37.8561,528200.0],["2022-04-06",37.1199,37.2181,36.1138,36.441,840600.0],["2022-04-07",35.7621,37.1854,35.7621,36.7355,759700.0],["2022-04-08",36.621,37.5943,36.4983,36.5801,607800.0],["2022-04-11",36.2529,37.2999,36.1383,36.4083,590800.0],["2022-04-12",36.5801,37.3571,36.1383,36.3183,684400.0],["2022-04-13",36.0238,36.8827,36.0238,36.7682,468800.0],["2022-04-14",36.9481,37.2917,36.441,36.9318,392200.0],["2022-04-18",36.7927,37.1445,36.5064,36.9563,534900.0],["2022-04-19",36.8418,38.9767,36.8418,38.805,523200.0],["2022-04-20",39.1649,39.5412,38.944,39.263,479300.0],["2022-04-21",39.5248,39.7211,38.3714,38.7559,577100.0],["2022-04-22",38.7395,38.7395,37.4308,37.5453,476000.0],["2022-04-25",37.3081,38.4491,36.94,38.2406,584800.0],["2022-04-26",37.717,38.625,36.8582,36.9072,638300.0],["2022-04-27",36.7437,38.0974,36.6128,36.7109,689400.0],["2022-04-28",35.7048,38.8131,35.7048,38.4696,938000.0],["2022-04-29",37.987,38.6904,36.122,36.2038,878500.0],["2022-05-02",36.4819,37.2672,35.8275,36.8663,698700.0],["2022-05-03",36.9072,37.1363,36.1956,36.3756,434000.0],["2022-05-04",36.2774,36.8255,35.0545,36.6782,654500.0],["2022-05-05",36.0075,36.1792,35.0504,35.5739,529500.0],["2022-05-06",35.3417,35.6113,34.6782,35.3998,557600.0],["2022-05-09",34.6035,35.5656,34.6035,35.0182,601300.0],["2022-05-10",35.4744,35.7564,34.475,34.927,573300.0],["2022-05-11",34.9353,35.4495,33.8156,33.9234,599700.0],["2022-05-12",33.5502,34.1308,33.1271,33.7077,718300.0],["2022-05-13",34.222,35.5656,34.0478,34.9602,519800.0],["2022-05-16",34.7196,35.5739,34.1971,35.2836,543100.0],["2022-05-17",35.9057,37.1084,35.7979,36.9425,558000.0],["2022-05-18",36.4448,36.8098,35.5905,36.0633,879200.0],["2022-05-19",35.5574,36.901,35.3666,36.3204,650100.0],["2022-05-20",36.7268,37.125,35.5739,36.5195,527500.0],["2022-05-23",36.7434,37.2535,36.2458,36.9259,391100.0],["2022-05-24",36.6854,36.7144,35.4097,36.5527,379100.0],["2022-05-25",36.4946,37.4733,36.4946,36.9674,525200.0],["2022-05-26",37.3157,38.5018,37.2079,38.0041,437500.0],["2022-05-27",38.2281,38.8585,38.2281,38.8253,257300.0],["2022-05-31",38.17,39.1736,38.17,38.9165,515400.0],["2022-06-01",38.8419,39.0658,37.8714,38.1617,380500.0],["2022-06-02",38.3608,39.4308,38.2945,39.4225,291700.0],["2022-06-03",38.8502,38.9912,37.8466,38.0622,649900.0],["2022-06-06",38.7175,39.41,38.3525,38.593,443400.0],["2022-06-07",38.2115,38.817,38.0871,38.4189,412800.0],["2022-06-08",38.0125,38.5101,37.0835,37.266,720200.0],["2022-06-09",37.1167,37.4567,35.5988,35.6569,336300.0],["2022-06-10",34.9021,35.2919,33.2184,33.235,497500.0],["2022-06-13",32.3309,32.6875,31.4683,31.7171,630100.0],["2022-06-14",31.6425,32.053,31.3273,31.7088,558300.0],["2022-06-15",32.0655,32.9654,32.0323,32.3807,696800.0],["2022-06-16",31.5181,31.8498,30.8213,31.6674,884100.0],["2022-06-17",31.966,32.6544,31.4691,32.0489,1102800.0],["2022-06-21",32.7373,33.0649,32.3143,32.4055,674200.0],["2022-06-22",31.9743,32.5548,31.8913,32.306,492700.0],["2022-06-23",32.2811,32.389,31.4185,32.2563,813700.0],["2022-06-24",32.6378,33.7442,32.5549,33.0857,884600.0],["2022-06-27",33.4174,33.4879,32.8451,33.0193,569900.0],["2022-06-28",33.3345,33.6082,32.729,33.094,457200.0],["2022-06-29",33.0857,33.3013,32.8037,33.094,404400.0],["2022-06-30",32.6129,33.2184,31.9411,32.6378,494600.0],["2022-07-01",32.4719,33.1935,32.3085,32.8949,385200.0],["2022-07-05",32.3475,33.8736,32.0987,33.8736,531600.0],["2022-07-06",32.87,33.3428,32.447,33.1686,719300.0],["2022-07-07",33.4921,34.2303,33.3967,33.6414,351500.0],["2022-07-08",33.4921,33.7409,32.9198,33.3345,445300.0],["2022-07-11",31.966,32.7945,31.8498,32.7124,579800.0],["2022-07-12",32.7041,33.3262,32.5383,33.1271,574000.0],["2022-07-13",32.4221,32.6793,31.8996,32.5383,535800.0],["2022-07-14",31.8996,32.4719,31.4517,32.2894,658600.0],["2022-07-15",33.0608,34.1805,32.7456,33.8653,609800.0],["2022-07-18",33.3677,34.5123,33.1271,33.4506,779600.0],["2022-07-19",33.9814,34.6035,33.7243,34.5206,492600.0],["2022-07-20",34.5952,35.3334,33.9483,35.1178,466300.0],["2022-07-21",35.0099,35.4246,34.6284,35.4081,373300.0],["2022-07-22",35.6984,35.7456,34.9353,35.3832,416600.0],["2022-07-25",35.5739,36.0716,35.0514,35.6983,778500.0],["2022-07-26",35.5242,36.055,35.1675,35.4081,595200.0],["2022-07-27",35.7066,36.5692,35.209,36.4365,921800.0],["2022-07-28",36.9591,37.3572,35.5781,37.3406,1270900.0],["2022-07-29",37.4567,39.1239,37.3323,38.6345,767800.0],["2022-08-01",38.1535,38.4769,37.6019,38.17,404600.0],["2022-08-02",37.7387,37.9461,37.183,37.3406,361600.0],["2022-08-03",37.6807,37.9502,37.2743,37.6807,362900.0],["2022-08-04",37.8466,38.0622,37.4236,37.4816,382200.0],["2022-08-05",37.1538,37.759,37.0613,37.6245,296900.0],["2022-08-08",37.7086,38.4567,37.7086,38.0448,416900.0],["2022-08-09",37.9271,38.0868,37.2126,37.5993,301900.0],["2022-08-10",38.3726,38.7131,38.2381,38.4819,265800.0],["2022-08-11",38.8518,39.5747,38.7812,39.2216,334700.0],["2022-08-12",39.7008,40.2471,39.2216,40.1631,367300.0],["2022-08-15",39.6083,40.058,39.2552,39.9697,304200.0],["2022-08-16",39.8352,40.2387,39.5831,40.037,314500.0],["2022-08-17",39.5074,40.1589,39.3452,39.8521,492200.0],["2022-08-18",40.037,40.1715,39.6587,39.8521,572600.0],["2022-08-19",39.5579,39.5579,38.4441,38.8097,326900.0],["2022-08-22",38.1289,38.1289,36.8999,36.9941,301800.0],["2022-08-23",36.868,37.6161,36.868,37.3976,309400.0],["2022-08-24",37.2378,37.49,36.868,37.0445,241500.0],["2022-08-25",37.0445,37.7506,37.0445,37.7422,151200.0],["2022-08-26",37.9103,37.9103,36.6074,36.6158,271700.0],["2022-08-29",36.246,36.6074,35.7416,36.0274,368300.0],["2022-08-30",36.1451,36.2964,35.17,35.2373,350200.0],["2022-08-31",35.4054,35.439,34.901,35.0187,406200.0],["2022-09-01",34.8002,35.086,34.4698,35.0187,410900.0],["2022-09-02",35.439,35.5147,34.0688,34.1949,292600.0],["2022-09-06",34.2874,34.5648,33.7192,34.1865,292300.0],["2022-09-07",34.1865,34.901,34.0184,34.8758,299900.0],["2022-09-08",34.4975,35.3297,34.2538,35.2625,424800.0],["2022-09-09",35.5062,36.6747,35.4474,36.5065,364100.0],["2022-09-12",36.9016,37.1286,36.1703,36.3805,464100.0],["2022-09-13",35.3718,35.4869,33.6402,33.6654,551700.0],["2022-09-14",33.6233,33.6309,31.8774,32.5558,760100.0],["2022-09-15",32.5558,33.3291,32.5558,33.0602,756000.0],["2022-09-16",32.6567,32.9257,31.917,32.9004,975800.0],["2022-09-19",32.581,33.7957,32.581,33.2451,704400.0],["2022-09-20",32.8752,32.9004,32.2574,32.5894,388300.0],["2022-09-21",32.9172,33.1526,31.917,31.9338,403300.0],["2022-09-22",31.917,32.1691,30.841,31.1352,334900.0],["2022-09-23",29.4036,29.6432,27.8359,29.3868,1638400.0],["2022-09-26",29.1598,29.4036,28.2982,28.4117,648800.0],["2022-09-27",28.7732,29.1598,27.8569,28.3529,483900.0],["2022-09-28",28.5126,29.3195,28.3949,29.1514,868100.0],["2022-09-29",28.7648,28.9833,28.0965,28.4033,455900.0],["2022-09-30",28.2184,29.1178,28.168,28.4201,548400.0],["2022-10-03",28.6387,29.5289,28.0419,29.0506,551900.0],["2022-10-04",29.6894,32.2952,29.6894,32.228,1417100.0],["2022-10-05",31.463,31.7825,30.8074,31.2445,817200.0],["2022-10-06",31.0512,31.764,30.7401,31.1436,378300.0],["2022-10-07",30.6393,30.9335,29.7062,30.0593,541200.0],["2022-10-10",30.4291,30.7485,30.1349,30.4543,353800.0],["2022-10-11",30.3283,30.3283,29.4288,29.95,383000.0],["2022-10-12",30.0004,31.3538,29.3826,30.6056,654700.0],["2022-10-13",29.9332,32.7827,29.3532,32.1187,1029100.0],["2022-10-14",32.1607,32.4633,31.2445,31.3538,528400.0],["2022-10-17",31.917,32.4297,30.8578,30.9503,443400.0],["2022-10-18",32.0262,32.5642,31.6227,32.0178,324300.0],["2022-10-19",31.7488,32.1271,31.3874,31.6648,380600.0],["2022-10-20",31.5891,32.1775,31.0848,31.3285,319600.0],["2022-10-21",31.6143,33.6065,31.2949,33.3796,584900.0],["2022-10-24",33.6149,33.7999,32.9004,33.7915,484100.0],["2022-10-25",33.6486,33.7747,32.0094,32.3457,819800.0],["2022-10-26",32.6903,34.2202,32.5432,33.657,647900.0],["2022-10-27",34.1361,35.0187,33.9428,34.4723,518800.0],["2022-10-28",34.6068,35.7416,34.3546,35.5567,549800.0],["2022-10-31",35.3045,36.0316,35.1448,35.6912,496100.0],["2022-11-01",35.9602,36.6747,35.8257,36.6494,610900.0],["2022-11-02",36.6999,37.1832,35.7962,36.1535,952900.0],["2022-11-03",32.0683,34.6825,30.2694,33.5561,1538800.0],["2022-11-04",34.4387,34.7413,33.5897,34.0184,770200.0],["2022-11-07",34.4807,34.8052,32.9256,34.0857,718400.0],["2022-11-08",34.4555,34.8842,33.7746,34.2958,469600.0],["2022-11-09",34.0436,34.3715,33.3291,33.4552,380400.0],["2022-11-10",34.9061,38.2772,34.9061,38.1577,907000.0],["2022-11-11",38.0126,40.0438,37.8249,39.5062,615400.0],["2022-11-14",39.1051,39.6427,38.4522,39.088,891900.0],["2022-11-15",39.6342,40.4876,39.3013,39.5915,888700.0],["2022-11-16",39.3355,39.3355,38.4692,38.7125,347900.0],["2022-11-17",37.8932,37.8932,35.8918,36.8178,709100.0],["2022-11-18",37.859,38.0041,35.7425,35.9473,627400.0],["2022-11-21",35.7339,36.4124,35.6657,35.9644,515100.0],["2022-11-22",35.9388,36.3399,35.6827,36.2119,368500.0],["2022-11-23",36.1777,36.4807,35.8662,36.2716,380100.0],["2022-11-25",36.0156,36.7922,35.9814,36.4594,253700.0],["2022-11-28",36.0412,36.2716,35.256,35.4694,340600.0],["2022-11-29",35.512,36.0966,35.4181,35.6656,312700.0],["2022-11-30",35.9558,36.8946,34.761,36.8861,493900.0],["2022-12-01",36.869,37.5518,36.5789,37.2957,327600.0],["2022-12-02",36.7154,38.092,36.3826,37.7225,440800.0],["2022-12-05",37.3811,37.4451,35.6571,36.2375,534000.0],["2022-12-06",36.1094,36.1265,34.2233,34.7695,583200.0],["2022-12-07",34.5988,34.7695,33.5747,34.4879,713100.0],["2022-12-08",34.6671,35.2304,34.394,35.2133,520400.0],["2022-12-09",34.9146,35.6998,34.9146,35.5547,405700.0],["2022-12-12",35.2731,36.2204,35.0341,36.1692,466800.0],["2022-12-13",37.7225,38.1919,36.6642,36.7495,669400.0],["2022-12-14",36.502,37.3982,36.2033,36.4423,546300.0],["2022-12-15",35.8534,35.9985,34.7354,35.1621,494100.0],["2022-12-16",34.5732,34.8634,34.0953,34.7951,989800.0],["2022-12-19",34.7951,35.0597,33.6968,33.7625,592000.0],["2022-12-20",33.6344,34.3855,33.532,33.9844,368300.0],["2022-12-21",34.4538,35.0853,34.4538,34.7866,280200.0],["2022-12-22",34.1892,34.2831,33.4296,33.8478,467100.0],["2022-12-23",33.7625,34.01,33.1907,33.3016,552100.0],["2022-12-27",33.4296,33.5832,32.8663,33.3101,310400.0],["2022-12-28",33.3101,33.532,32.6444,32.6871,399100.0],["2022-12-29",32.9431,33.3613,32.8706,33.1053,407200.0],["2022-12-30",32.5676,32.956,32.2903,32.7469,346400.0],["2023-01-03",33.1565,33.8905,32.7469,33.2589,430900.0],["2023-01-04",33.6003,34.4282,33.0285,34.0441,775400.0],["2023-01-05",33.7966,35.1707,33.4296,35.1621,662300.0],["2023-01-06",35.5974,36.485,35.448,36.2204,681800.0],["2023-01-09",36.2545,37.2275,36.1436,36.5618,506800.0],["2023-01-10",36.2119,37.7566,36.2119,37.4579,467700.0],["2023-01-11",36.6301,38.0254,36.6301,37.8505,799100.0],["2023-01-12",37.9785,38.7125,37.2258,38.6954,803000.0],["2023-01-13",38.3028,38.9685,38.226,38.5247,428600.0],["2023-01-17",38.3284,39.1392,38.1748,38.3113,446000.0],["2023-01-18",38.3882,39.1819,38.0681,38.5418,396300.0],["2023-01-19",38.1321,38.593,37.4067,38.3028,523100.0],["2023-01-20",38.5674,39.1136,38.2175,38.7039,536300.0],["2023-01-23",38.5418,39.3526,38.5247,39.3099,438200.0],["2023-01-24",38.9429,39.3611,38.7551,38.7722,241000.0],["2023-01-25",38.2687,38.4906,37.9529,38.4906,277500.0],["2023-01-26",38.7893,39.0282,38.1535,38.9514,327700.0],["2023-01-27",38.9088,39.6257,38.7808,39.4038,627600.0],["2023-01-30",39.0112,39.6001,38.7039,39.1221,642300.0],["2023-01-31",39.2672,39.8988,38.9173,39.8988,538600.0],["2023-02-01",39.7366,40.8376,38.8917,40.3852,613000.0],["2023-02-02",40.7864,42.8688,40.5901,41.819,839400.0],["2023-02-03",41.2472,42.4079,41.2472,42.1092,478600.0],["2023-02-06",41.7593,42.3823,41.6227,41.8276,622800.0],["2023-02-07",41.4008,41.5331,39.8646,40.6925,694400.0],["2023-02-08",40.2231,41.2472,39.95,40.1633,557300.0],["2023-02-09",39.3611,39.6427,36.3057,37.3299,1956500.0],["2023-02-10",37.2616,38.354,37.2616,37.7651,878300.0],["2023-02-13",37.7139,40.1207,37.5176,40.0865,734800.0],["2023-02-14",39.9329,40.462,39.3355,39.8305,626700.0],["2023-02-15",39.8134,40.0695,39.1477,39.8732,413100.0],["2023-02-16",39.2245,39.6513,38.7637,38.832,420300.0],["2023-02-17",38.9963,39.4287,38.3649,39.2557,398600.0],["2023-02-21",38.2612,38.8233,37.5001,37.6817,594600.0],["2023-02-22",37.6212,38.2093,36.9206,37.4655,809100.0],["2023-02-23",37.1887,37.9585,36.6179,36.9898,764500.0],["2023-02-24",36.4363,36.7952,36.0471,36.5574,663900.0],["2023-02-27",36.9033,37.4222,36.5531,37.2147,804500.0],["2023-02-28",37.2147,37.699,36.9293,37.0417,717700.0],["2023-03-01",37.059,37.6903,36.8774,37.1282,765800.0],["2023-03-02",36.5747,37.1628,36.2763,37.0936,496500.0],["2023-03-03",37.2493,37.5779,36.6525,37.2752,548400.0],["2023-03-06",37.232,37.2631,36.419,36.5314,490100.0],["2023-03-07",36.4104,36.7649,35.8223,35.8396,488400.0],["2023-03-08",35.8655,36.2114,35.6406,36.1077,515100.0],["2023-03-09",36.0471,36.1855,34.9228,35.0006,399000.0],["2023-03-10",34.5942,34.7671,33.1758,33.7812,572900.0],["2023-03-13",33.0374,33.3401,32.1726,32.7866,775300.0],["2023-03-14",34.205,34.3996,32.5445,33.3834,588800.0],["2023-03-15",32.1553,33.539,32.0255,33.5131,658900.0],["2023-03-16",33.2104,34.6634,33.0245,34.499,666400.0],["2023-03-17",34.3607,34.4817,33.1672,33.7899,895700.0],["2023-03-20",34.3347,34.7498,33.7207,34.1358,428400.0],["2023-03-21",35.0871,35.2947,34.2655,34.4904,452100.0],["2023-03-22",34.5596,34.7498,33.3488,33.4007,472600.0],["2023-03-23",33.4958,34.0666,33.1888,33.3661,400000.0],["2023-03-24",32.3023,32.7088,31.1348,32.6482,820300.0],["2023-03-27",33.3574,33.3747,32.8558,32.9509,458900.0],["2023-03-28",32.7953,33.0028,31.9477,32.4407,663300.0],["2023-03-29",32.9509,32.9682,31.9131,32.4234,805900.0],["2023-03-30",32.8126,33.1845,32.0861,32.1293,486300.0],["2023-03-31",32.3715,33.2623,32.2677,33.245,776400.0],["2023-04-03",33.1758,33.5823,32.5791,32.8299,550000.0],["2023-04-04",32.9509,32.9509,31.8266,32.2764,381100.0],["2023-04-05",31.9045,32.9336,31.7056,32.8991,525600.0],["2023-04-06",33.1326,33.3747,32.8904,33.3228,342600.0],["2023-04-10",33.245,34.2352,33.1455,33.859,738500.0],["2023-04-11",34.1012,34.9228,33.8504,34.7931,447200.0],["2023-04-12",34.9574,35.2471,34.5769,34.672,418300.0],["2023-04-13",34.7066,35.6882,34.5596,35.3379,597000.0],["2023-04-14",35.6839,36.2114,35.4417,35.9606,676500.0],["2023-04-17",35.926,36.6439,35.8396,35.952,691200.0],["2023-04-18",35.9174,36.1941,35.3466,35.9606,557200.0],["2023-04-19",35.7704,36.5314,35.4158,36.0471,435500.0],["2023-04-20",35.779,36.3714,35.7098,36.0904,394700.0],["2023-04-21",36.3152,37.0936,35.7617,36.9985,556800.0],["2023-04-24",37.0763,37.1887,35.952,36.8428,558100.0],["2023-04-25",36.4968,36.4968,35.9347,36.272,603900.0],["2023-04-26",35.9087,36.4363,34.8623,35.1131,1039700.0],["2023-04-27",34.1617,34.1617,31.4245,32.3196,1720200.0],["2023-04-28",32.4234,33.5477,32.0774,32.7607,811500.0],["2023-05-01",32.7607,33.3834,32.2245,32.4839,576900.0],["2023-05-02",32.1466,32.1856,30.9877,31.7402,715600.0],["2023-05-03",31.7402,32.0904,31.152,31.178,818700.0],["2023-05-04",30.6677,30.9185,29.9067,30.7802,804200.0],["2023-05-05",31.3959,32.1349,30.6922,30.7714,611100.0],["2023-05-08",31.0001,31.2006,30.2479,30.5075,418400.0],["2023-05-09",30.2963,30.8153,30.094,30.7186,342700.0],["2023-05-10",31.2024,31.3784,30.4283,30.8417,442100.0],["2023-05-11",30.4987,30.6834,29.7949,30.1028,397400.0],["2023-05-12",30.3315,30.4723,29.8961,30.2875,377200.0],["2023-05-15",30.4811,31.0353,30.1644,30.8681,355700.0],["2023-05-16",30.7538,30.7538,29.9357,30.4547,542300.0],["2023-05-17",30.7362,31.8182,30.657,31.7566,600300.0],["2023-05-18",31.6774,32.2668,31.1496,32.1877,468000.0],["2023-05-19",32.434,32.434,31.783,32.0821,453500.0],["2023-05-22",32.2492,33.2697,31.9545,33.1025,528500.0],["2023-05-23",33.0849,33.8415,32.9882,33.34,526900.0],["2023-05-24",33.1729,33.7139,32.0469,33.3224,681700.0],["2023-05-25",33.1817,33.8942,32.9882,33.516,461200.0],["2023-05-26",33.5072,33.9998,33.4016,33.8327,386600.0],["2023-05-30",33.8591,34.3253,33.6479,34.0526,369200.0],["2023-05-31",33.8503,33.8503,32.9882,33.3137,515500.0],["2023-06-01",33.4544,33.6919,32.8474,33.5336,443300.0],["2023-06-02",34.0878,35.1874,34.0614,34.9939,579500.0],["2023-06-05",37.4746,37.6065,34.8971,35.0378,1141100.0],["2023-06-06",34.6596,36.4145,34.6068,35.7592,750600.0],["2023-06-07",36.0495,37.1843,35.9615,36.7972,957500.0],["2023-06-08",36.6741,37.4834,36.3046,37.4394,659500.0],["2023-06-09",37.4482,38.407,37.4482,37.9408,950500.0],["2023-06-12",37.8,38.6533,37.6153,38.3894,925900.0],["2023-06-13",38.7061,40.2192,38.6445,40.0696,1251600.0],["2023-06-14",39.9729,41.6839,39.9025,40.7206,1404100.0],["2023-06-15",40.5798,41.1868,40.1312,40.9317,1576200.0],["2023-06-16",40.9669,41.3276,38.7237,39.9201,15139700.0],["2023-06-20",39.5066,40.0081,38.6709,38.6973,1771300.0],["2023-06-21",38.4598,38.7765,37.6505,38.1167,1642800.0],["2023-06-22",38.1079,38.3103,37.2898,38.1431,802900.0],["2023-06-23",37.7033,38.0903,36.9995,37.1931,1680500.0],["2023-06-26",37.1931,38.3542,37.1139,37.8264,781100.0],["2023-06-27",37.9672,39.3571,37.6769,39.2515,1054000.0],["2023-06-28",39.1723,40.272,38.7501,40.0608,762100.0],["2023-06-29",40.272,41.1692,40.1928,40.7294,894200.0],["2023-06-30",41.0285,41.0285,39.7617,39.8849,793500.0],["2023-07-03",39.9465,40.2456,39.8145,39.9905,367600.0],["2023-07-05",39.8145,39.8365,39.0756,39.3835,922200.0],["2023-07-06",39.0756,39.1196,38.1739,38.9524,746000.0],["2023-07-07",39.0316,40.0872,38.97,39.2515,969000.0],["2023-07-10",38.9436,40.3599,38.9436,40.3511,630500.0],["2023-07-11",40.835,41.7498,40.7294,41.697,1018200.0],["2023-07-12",42.5943,43.2189,42.0225,42.1017,1400200.0],["2023-07-13",42.2425,43.1837,42.2425,42.6559,1238300.0],["2023-07-14",42.6911,42.8758,41.398,42.6999,961100.0],["2023-07-17",42.436,43.6587,42.436,43.474,909600.0],["2023-07-18",43.3948,44.4505,43.3948,44.3361,935500.0],["2023-07-19",44.3361,45.1014,43.9226,45.0662,682000.0],["2023-07-20",45.2334,45.2334,44.4329,44.7056,723400.0],["2023-07-21",45.0223,45.2158,44.3625,44.4329,614300.0],["2023-07-24",44.3977,44.9079,44.1778,44.6352,797900.0],["2023-07-25",44.8375,46.1834,44.6924,45.5501,862500.0],["2023-07-26",45.1982,45.9459,44.8639,45.7524,1117700.0],["2023-07-27",40.4479,44.4065,39.8057,42.1281,1962400.0],["2023-07-28",42.6647,42.8186,41.5651,41.8818,967200.0],["2023-07-31",41.8818,43.3157,41.7674,42.955,805400.0],["2023-08-01",41.9697,42.9462,41.8378,42.8846,472200.0],["2023-08-02",42.3304,42.4976,41.697,42.1369,507000.0],["2023-08-03",41.7674,42.6207,41.5827,42.5855,540800.0],["2023-08-04",42.8617,43.356,42.5499,42.8617,345800.0],["2023-08-07",43.2536,43.4005,42.728,43.1556,454000.0],["2023-08-08",42.7993,42.826,41.8997,42.5766,674900.0],["2023-08-09",42.8349,42.8349,41.9977,42.5232,429700.0],["2023-08-10",42.7013,43.3204,42.5588,42.7726,367800.0],["2023-08-11",42.8349,43.0932,42.541,42.7548,640300.0],["2023-08-14",42.5855,42.7013,42.0155,42.3272,609800.0],["2023-08-15",42.0333,42.0867,40.9377,40.9466,684900.0],["2023-08-16",40.9555,41.3652,40.0381,40.047,647100.0],["2023-08-17",40.2518,40.3409,39.4368,39.5571,441800.0],["2023-08-18",39.1651,39.9757,39.1651,39.6639,605800.0],["2023-08-21",39.7263,40.0078,38.987,39.3166,664600.0],["2023-08-22",39.2809,39.4858,38.8712,39.085,425400.0],["2023-08-23",39.2364,39.7263,39.0137,39.4769,426700.0],["2023-08-24",39.2631,40.0291,39.1295,39.8955,441800.0],["2023-08-25",40.1004,40.5413,39.2008,40.2073,474400.0],["2023-08-28",40.3053,41.2405,40.3053,41.0179,353800.0],["2023-08-29",40.9199,42.6924,40.9199,42.6746,442100.0],["2023-08-30",42.7369,42.8928,42.1134,42.443,649700.0],["2023-08-31",42.2738,42.9062,42.1045,42.2292,1062100.0],["2023-09-01",42.3094,42.9641,42.2292,42.6657,477600.0],["2023-09-05",42.2381,42.2916,40.3676,40.3943,728200.0],["2023-09-06",40.1004,41.0357,40.0381,40.617,540900.0],["2023-09-07",40.234,40.9822,39.7886,40.8575,523400.0],["2023-09-08",40.9911,41.9887,40.6972,41.775,414800.0],["2023-09-11",42.0689,42.1402,41.4454,41.5167,339300.0],["2023-09-12",41.392,42.2471,41.343,42.2471,306100.0],["2023-09-13",42.4608,42.639,41.5656,41.7928,563600.0],["2023-09-14",42.3094,42.8349,42.1134,42.7637,477700.0],["2023-09-15",42.7102,43.3337,42.5766,43.1289,1650900.0],["2023-09-18",43.0843,43.6989,42.6835,42.7815,601900.0],["2023-09-19",42.5232,42.9596,41.3296,41.3652,757100.0],["2023-09-20",41.775,42.0689,40.6081,40.6437,652500.0],["2023-09-21",40.1538,40.3943,39.6818,39.9312,1107100.0],["2023-09-22",40.1539,40.4745,39.5125,39.7352,476100.0],["2023-09-25",39.2988,40.4389,39.2364,40.3943,502600.0],["2023-09-26",40.3053,40.5725,39.3112,39.5749,538300.0],["2023-09-27",39.7976,40.2964,39.6951,39.9401,373700.0],["2023-09-28",40.0202,41.1515,39.9383,40.8486,600700.0],["2023-09-29",41.1782,41.2673,40.0737,40.1984,549100.0],["2023-10-02",39.9134,40.1628,38.8534,39.2453,562800.0],["2023-10-03",38.8979,38.9781,38.2121,38.8801,648400.0],["2023-10-04",38.987,39.2898,38.123,39.0404,485400.0],["2023-10-05",39.1028,39.9846,38.9781,39.7441,591600.0],["2023-10-06",39.4858,39.7129,38.2655,38.791,582700.0],["2023-10-09",38.3457,39.4101,38.3457,39.2542,490200.0],["2023-10-10",39.3344,40.087,39.3344,39.6105,774800.0],["2023-10-11",40.0202,40.4478,39.7708,40.3943,466700.0],["2023-10-12",40.6437,40.6437,38.987,39.0137,581900.0],["2023-10-13",39.1206,39.3344,38.408,38.8445,669200.0],["2023-10-16",39.3255,39.5125,38.702,39.1384,597100.0],["2023-10-17",38.9157,39.6996,38.9157,39.4769,800200.0],["2023-10-18",38.8534,38.8534,37.6447,37.9003,563700.0],["2023-10-19",37.8112,38.2121,36.8136,36.9027,607100.0],["2023-10-20",36.9205,37.0942,36.3415,36.3861,726000.0],["2023-10-23",36.2347,37.1521,36.0387,36.2525,742900.0],["2023-10-24",36.6088,36.8537,35.9051,36.0031,752300.0],["2023-10-25",35.5399,35.9853,34.3641,34.8095,833400.0],["2023-10-26",34.8095,36.3059,34.8095,36.012,1019700.0],["2023-10-27",36.2436,36.4306,35.4508,35.5488,609100.0],["2023-10-30",36.1456,36.1901,35.4686,35.816,727700.0],["2023-10-31",36.0832,37.2323,35.5488,37.0898,913200.0],["2023-11-01",37.0987,38.025,36.7246,37.9448,877500.0],["2023-11-02",38.6396,39.2899,38.2299,38.987,799200.0],["2023-11-03",39.1919,39.4413,36.2347,38.6218,1918700.0],["2023-11-06",37.7489,38.1675,37.2412,38.0963,815600.0],["2023-11-07",38.0606,38.4704,37.3926,37.5529,598900.0],["2023-11-08",37.6865,38.0606,37.5529,37.6687,524300.0],["2023-11-09",38.0339,38.0339,36.8742,37.1966,636000.0],["2023-11-10",37.3955,37.8112,36.9436,37.5672,427800.0],["2023-11-13",37.2328,37.8627,37.2147,37.5491,451500.0],["2023-11-14",38.6245,40.0795,38.4844,39.8174,807200.0],["2023-11-15",39.7813,40.6759,39.7813,40.6579,629200.0],["2023-11-16",40.7121,40.8115,40.0704,40.5313,594200.0],["2023-11-17",40.8747,41.3627,40.6398,40.9561,664900.0],["2023-11-20",40.9651,40.9696,40.3325,40.3958,608500.0],["2023-11-21",40.1608,40.3551,39.8174,40.0885,404100.0],["2023-11-22",40.4681,40.5982,40.0524,40.441,301300.0],["2023-11-24",40.4319,40.9109,40.3867,40.6398,162800.0],["2023-11-27",40.4681,41.5887,40.2376,41.4893,510500.0],["2023-11-28",41.5254,42.0315,41.0736,41.8779,574900.0],["2023-11-29",42.2936,43.2867,42.2936,42.5737,718100.0],["2023-11-30",42.7093,43.0707,42.4291,42.881,629400.0],["2023-12-01",42.637,44.6025,42.637,44.4805,608300.0],["2023-12-04",44.6703,46.419,44.6432,46.2608,833100.0],["2023-12-05",45.8451,46.6223,45.6011,45.9807,512900.0],["2023-12-06",46.3241,47.8243,46.3015,46.3693,696200.0],["2023-12-07",46.5591,48.1767,46.5591,47.6797,723300.0],["2023-12-08",47.5351,48.6737,47.3814,48.4297,623900.0],["2023-12-11",48.1586,48.1857,47.2911,47.6887,533900.0],["2023-12-12",47.8423,48.2761,47.5938,47.6797,518800.0],["2023-12-13",47.5983,49.582,46.7217,49.3335,1712700.0],["2023-12-14",50.4631,52.397,49.9932,51.9994,1237500.0],["2023-12-15",51.7192,53.0206,51.2764,52.5958,1459100.0],["2023-12-18",52.7856,52.7856,51.1228,51.3306,859800.0],["2023-12-19",51.9452,52.3609,51.2041,51.9994,1076100.0],["2023-12-20",51.8277,52.5326,50.3727,50.4631,710800.0],["2023-12-21",51.1228,51.3939,50.6348,51.3397,422900.0],["2023-12-22",51.6018,52.2886,51.0686,51.1589,552600.0],["2023-12-26",51.2312,52.0084,51.2312,51.6831,268000.0],["2023-12-27",51.8729,52.1801,51.4301,52.0446,508500.0],["2023-12-28",51.7373,52.0988,51.5385,51.7102,312100.0],["2023-12-29",51.5566,51.7192,50.698,50.7252,307800.0],["2024-01-02",50.1106,50.6529,49.7311,50.3185,603400.0],["2024-01-03",49.7582,49.9299,48.6286,49.1979,692300.0],["2024-01-04",49.0081,49.6669,48.8003,49.0081,662800.0],["2024-01-05",48.6738,49.8892,48.6738,49.2883,404100.0],["2024-01-08",49.469,50.7161,49.46,50.689,401100.0],["2024-01-09",49.7853,49.9028,49.1527,49.4238,473900.0],["2024-01-10",49.2702,49.5142,48.4569,48.5472,483300.0],["2024-01-11",48.4117,48.4117,46.7308,47.6254,749800.0],["2024-01-12",48.0863,48.3484,47.0471,48.0773,485200.0],["2024-01-16",47.4989,48.4117,47.029,48.3936,406600.0],["2024-01-17",47.4989,48.1948,47.3634,48.1496,344800.0],["2024-01-18",48.6195,48.8183,47.7113,48.1134,420800.0],["2024-01-19",48.24,48.8003,47.4266,48.6918,904800.0],["2024-01-22",48.972,50.201,48.972,50.201,477200.0],["2024-01-23",50.6167,50.7252,49.2431,49.7401,500700.0],["2024-01-24",50.4812,50.8336,49.8034,49.9299,415200.0],["2024-01-25",50.7161,51.0505,50.2507,50.2914,493800.0],["2024-01-26",50.4631,50.7342,49.9525,50.0564,315100.0],["2024-01-29",50.0383,52.1349,49.713,52.1169,482200.0],["2024-01-30",51.7825,51.8638,50.924,51.4752,408900.0],["2024-01-31",51.5024,51.5024,49.5142,49.6769,434100.0],["2024-02-01",50.0293,50.5896,49.2883,50.4992,547200.0],["2024-02-02",50.1468,51.9497,49.6678,51.3849,591600.0],["2024-02-05",50.7432,50.8291,49.6046,49.7311,648100.0],["2024-02-06",49.8215,50.3772,48.9087,49.46,569800.0],["2024-02-07",49.6317,50.201,48.8545,49.4238,773200.0],["2024-02-08",49.8847,50.6077,47.3091,49.9028,1136200.0],["2024-02-09",49.9118,50.0609,48.6828,48.9539,881400.0],["2024-02-12",48.9539,51.0234,48.7777,50.68,991900.0],["2024-02-13",48.5743,49.478,48.0683,48.4659,1141700.0],["2024-02-14",48.8997,49.469,48.2038,48.9177,802000.0],["2024-02-15",49.722,50.9963,49.46,50.942,1037200.0],["2024-02-16",50.3118,51.4718,50.0697,50.8872,619500.0],["2024-02-20",50.1748,50.8507,49.8003,50.5767,426900.0],["2024-02-21",50.3027,50.3209,49.3344,50.0378,456400.0],["2024-02-22",50.0195,50.8553,49.8459,50.7594,575000.0],["2024-02-23",49.782,50.6498,49.0878,49.2887,1247000.0],["2024-02-26",49.0238,49.8688,48.0191,48.896,824500.0],["2024-02-27",48.2292,49.0714,48.1926,48.8138,770600.0],["2024-02-28",48.4118,49.2065,48.4118,49.1243,494700.0],["2024-02-29",49.6815,50.1565,48.9234,49.3618,1025700.0],["2024-03-01",49.1974,49.6632,48.6767,48.9325,772700.0],["2024-03-04",48.6767,49.1517,47.4801,47.5898,735500.0],["2024-03-05",47.2975,47.9551,47.06,47.809,1141300.0],["2024-03-06",48.3296,48.3844,47.2427,47.5441,506700.0],["2024-03-07",47.8729,48.2383,47.4984,47.6811,725200.0],["2024-03-08",48.0556,49.2705,47.8017,48.5945,620900.0],["2024-03-11",48.5032,48.8229,48.0236,48.8046,632200.0],["2024-03-12",48.695,48.8594,47.8729,47.8821,567200.0],["2024-03-13",49.1335,50.1382,49.033,49.6541,893100.0],["2024-03-14",49.508,49.508,48.1287,48.5945,533400.0],["2024-03-15",48.2566,49.6998,48.2566,49.0056,1397500.0],["2024-03-18",49.1243,49.782,48.8457,49.0604,608800.0],["2024-03-19",48.8686,51.1978,48.8686,50.2844,901600.0],["2024-03-20",49.983,51.3622,49.6907,50.8507,410200.0],["2024-03-21",51.1795,52.8831,51.0243,52.1843,567300.0],["2024-03-22",51.8098,51.8281,50.7685,50.869,324500.0],["2024-03-25",50.9238,51.4444,50.5219,50.5401,533600.0],["2024-03-26",49.9007,50.4397,49.4988,50.394,556700.0],["2024-03-27",50.8872,52.5132,50.8781,52.5132,743100.0],["2024-03-28",52.705,52.8237,51.8281,51.8555,432900.0],["2024-04-01",52.0747,52.1021,51.1649,51.3074,316000.0],["2024-04-02",50.8964,51.2892,50.1474,50.9238,456200.0],["2024-04-03",50.6772,51.8555,50.6772,51.3896,429800.0],["2024-04-04",52.0016,52.1661,50.8233,50.8872,578600.0],["2024-04-05",50.8598,51.6819,50.4031,51.481,455700.0],["2024-04-08",52.2209,52.4127,51.2481,51.7915,666800.0],["2024-04-09",51.8098,52.4218,51.2983,52.1752,399800.0],["2024-04-10",51.0243,51.312,49.3161,49.3618,681200.0],["2024-04-11",49.5445,49.5902,48.5854,48.8046,723600.0],["2024-04-12",48.2748,48.4301,47.197,47.5441,768200.0],["2024-04-15",47.6994,47.9414,46.6946,47.2518,587300.0],["2024-04-16",46.9504,47.2153,46.3566,46.6855,520800.0],["2024-04-17",47.0143,47.3888,46.7768,46.8225,307200.0],["2024-04-18",46.9229,47.334,46.4297,46.5576,374100.0],["2024-04-19",46.5576,47.5806,46.5576,47.1787,589500.0],["2024-04-22",47.4984,48.9325,47.1513,48.6128,690500.0],["2024-04-23",48.6402,50.0378,48.6265,49.8733,612300.0],["2024-04-24",49.8733,49.9784,48.7133,49.3161,856100.0],["2024-04-25",46.1739,46.9321,42.2371,45.909,1758900.0],["2024-04-26",45.8451,46.5621,45.2514,45.4432,811600.0],["2024-04-29",45.635,46.3475,45.4478,45.7172,545700.0],["2024-04-30",45.4797,45.4797,44.7125,44.8312,712600.0],["2024-05-01",44.9956,47.2609,44.5983,46.0369,947700.0],["2024-05-02",46.7859,47.3797,46.1374,47.3705,461900.0],["2024-05-03",48.4056,48.424,47.5092,47.6663,466800.0],["2024-05-06",48.23,48.6551,47.888,48.4148,581000.0],["2024-05-07",48.766,48.9554,48.0544,48.0821,381700.0],["2024-05-08",47.694,48.9693,47.6894,48.9138,470500.0],["2024-05-09",49.0802,50.1984,48.826,50.032,536300.0],["2024-05-10",49.9766,50.3277,49.5792,50.3,482500.0],["2024-05-13",50.5218,51.1779,50.3139,50.8637,685800.0],["2024-05-14",51.5014,51.9172,50.7621,51.5106,484900.0],["2024-05-15",52.0004,52.5179,51.6492,51.7786,463500.0],["2024-05-16",51.5661,52.1667,51.3443,52.0374,328400.0],["2024-05-17",52.0281,52.4994,51.5753,52.3608,447600.0],["2024-05-20",52.2129,53.0077,52.1575,52.5918,385300.0],["2024-05-21",52.5918,53.5991,52.2222,53.5252,431700.0],["2024-05-22",53.4513,53.8394,52.9938,53.3681,595000.0],["2024-05-23",53.3866,53.3866,52.1205,52.3516,489000.0],["2024-05-24",52.6842,53.516,52.5456,53.4882,339100.0],["2024-05-28",53.7008,53.9318,53.0354,53.4513,480800.0],["2024-05-29",52.7582,52.7859,51.2241,51.3812,425500.0],["2024-05-30",51.7509,52.2684,51.4829,52.0651,297800.0],["2024-05-31",52.407,52.4578,50.8231,52.3146,1019100.0],["2024-06-03",52.6842,52.6842,51.1594,51.2796,494500.0],["2024-06-04",50.9192,51.3119,50.5033,50.6512,431000.0],["2024-06-05",51.067,51.7925,50.6235,51.0393,465800.0],["2024-06-06",50.8637,51.1502,50.2261,50.3832,278200.0],["2024-06-07",49.8195,50.337,49.5792,49.995,399000.0],["2024-06-10",49.3204,49.7733,48.6735,48.7937,522200.0],["2024-06-11",48.5627,49.1449,48.3224,48.3409,429500.0],["2024-06-12",49.9673,50.9746,48.8769,48.9323,680300.0],["2024-06-13",48.6736,48.7706,47.9065,48.3316,301600.0],["2024-06-14",47.7494,48.8491,47.7494,48.4333,382400.0],["2024-06-17",48.3131,48.6273,47.8696,48.3871,328500.0],["2024-06-18",48.4887,49.8518,48.4887,49.6162,411400.0],["2024-06-20",49.5699,50.0043,48.9785,49.6808,420300.0],["2024-06-21",49.7086,49.7086,48.4887,48.6643,1112000.0],["2024-06-24",48.8769,49.7733,48.8399,49.1264,466700.0],["2024-06-25",48.9693,49.3574,48.3409,48.8307,451000.0],["2024-06-26",48.4333,49.3112,48.3067,49.265,483000.0],["2024-06-27",49.4406,50.6234,49.0016,50.531,842900.0],["2024-06-28",50.9654,53.0539,50.9145,52.5456,2066600.0],["2024-07-01",52.5271,53.1001,51.9819,52.8044,468200.0],["2024-07-02",52.6658,53.3681,52.6288,52.8968,295900.0],["2024-07-03",53.3034,53.4134,52.7582,52.9153,189200.0],["2024-07-05",52.6842,53.7655,52.3238,53.6731,275100.0],["2024-07-08",53.941,54.5325,53.3681,53.3958,374800.0],["2024-07-09",53.6731,54.1813,53.479,53.7377,456200.0],["2024-07-10",53.5437,54.5695,53.1648,54.3754,434200.0],["2024-07-11",55.1609,56.0296,54.6064,55.549,802400.0],["2024-07-12",56.1497,56.9537,55.9418,56.39,537000.0],["2024-07-15",57.2309,59.0977,57.0831,59.0699,742800.0],["2024-07-16",59.1808,61.5004,59.1808,61.2509,731500.0],["2024-07-17",60.9274,62.3783,60.4561,61.7776,688500.0],["2024-07-18",61.5466,63.3024,60.0264,60.1512,814300.0],["2024-07-19",60.1049,60.5393,58.9036,59.4581,472600.0],["2024-07-22",59.7168,60.1789,58.7742,59.8647,748100.0],["2024-07-23",59.8647,61.5096,59.763,59.8739,538300.0],["2024-07-24",59.3934,59.9109,57.9333,58.0257,991900.0],["2024-07-25",57.5913,62.6093,57.5913,61.7499,1634500.0],["2024-07-26",62.9143,63.1823,61.7591,62.9143,723500.0],["2024-07-29",63.1361,63.6166,61.371,62.2766,591200.0],["2024-07-30",62.8773,64.1988,62.5077,63.8846,902200.0],["2024-07-31",64.0325,64.6886,62.7202,62.8403,1071100.0],["2024-08-01",63.3301,63.5935,59.2363,59.3749,1032500.0],["2024-08-02",56.8613,57.9425,56.5286,57.4989,1003800.0],["2024-08-05",54.6156,57.2283,54.1304,55.726,829000.0],["2024-08-06",55.6513,57.4896,55.3341,56.7524,662000.0],["2024-08-07",57.4803,57.9095,55.4367,55.5954,698000.0],["2024-08-08",56.3978,57.0604,55.838,56.4632,612100.0],["2024-08-09",56.6591,57.2656,56.2765,57.0137,320000.0],["2024-08-12",56.9764,56.995,55.9873,56.1086,325000.0],["2024-08-13",56.7151,58.0728,56.2672,57.9095,375200.0],["2024-08-14",58.1801,58.488,57.247,58.4694,373500.0],["2024-08-15",59.8597,60.2983,59.2998,59.8597,513900.0],["2024-08-16",59.6638,60.6062,59.3838,60.5222,379900.0],["2024-08-19",60.5502,60.7742,59.9624,60.4009,424900.0],["2024-08-20",60.205,60.2236,58.7866,59.0199,203900.0],["2024-08-21",59.2998,60.1303,58.712,59.7477,257700.0],["2024-08-22",59.7197,61.1661,59.5611,61.0355,671000.0],["2024-08-23",61.2127,63.7322,61.1848,63.2656,953300.0],["2024-08-26",63.7228,63.7882,62.8084,63.7882,644900.0],["2024-08-27",63.219,63.9841,62.8924,63.6855,553600.0],["2024-08-28",63.135,63.9748,62.3885,62.3885,576600.0],["2024-08-29",62.8084,62.8084,62.1272,62.1925,483500.0],["2024-08-30",62.3325,62.3978,61.5953,62.3232,566900.0],["2024-09-03",61.4554,62.0899,59.5518,60.2983,597300.0],["2024-09-04",59.8784,60.9888,59.7757,60.0463,1124900.0],["2024-09-05",60.3916,61.3341,59.925,60.9235,408500.0],["2024-09-06",60.8955,61.3574,58.656,59.2345,1150200.0],["2024-09-09",59.5425,60.9981,59.2019,60.0463,743500.0],["2024-09-10",60.2983,60.2983,58.1708,59.2065,1015000.0],["2024-09-11",58.9733,59.0572,57.303,58.4974,853700.0],["2024-09-12",58.4134,60.1397,57.8628,59.8131,785800.0],["2024-09-13",60.7275,63.4709,60.7135,62.8457,669000.0],["2024-09-16",62.9484,63.7695,62.2112,63.7322,468100.0],["2024-09-17",64.1427,65.3745,63.9701,64.6466,615400.0],["2024-09-18",64.9452,65.9343,63.8255,64.32,590800.0],["2024-09-19",65.9903,66.0183,65.0199,65.897,977100.0],["2024-09-20",66.0276,66.0883,64.9172,65.4771,1312800.0],["2024-09-23",65.897,66.5689,65.0712,65.4025,806500.0],["2024-09-24",65.757,65.869,65.0012,65.8504,625400.0],["2024-09-25",65.7851,66.0454,64.2547,64.7866,652900.0],["2024-09-26",65.2158,65.9903,64.544,64.5813,446100.0],["2024-09-27",65.1039,65.4958,63.5362,64.32,621500.0],["2024-09-30",63.8162,64.2155,63.1537,63.9281,598300.0],["2024-10-01",63.8348,63.8348,62.5938,63.3869,857700.0],["2024-10-02",62.7897,63.8815,61.8286,61.9966,905800.0],["2024-10-03",61.8006,62.7337,61.4414,61.9779,693600.0],["2024-10-04",63.0603,64.2174,62.6498,64.0961,829200.0],["2024-10-07",63.8721,63.8721,62.1085,62.1459,542600.0],["2024-10-08",62.2298,62.981,62.0526,62.7244,693000.0],["2024-10-09",62.8084,63.4989,61.9872,62.7244,747600.0],["2024-10-10",61.782,62.3605,61.3994,62.2672,580800.0],["2024-10-11",62.4445,64.3947,62.4445,64.3667,439600.0],["2024-10-14",64.2734,65.1039,64.2174,65.0106,430600.0],["2024-10-15",64.8612,67.3247,64.8099,66.2049,708000.0],["2024-10-16",67.1101,67.558,66.6248,66.9514,501200.0],["2024-10-17",66.5969,67.9312,66.4942,67.0914,385600.0],["2024-10-18",67.3527,67.4647,66.4756,66.5502,497900.0],["2024-10-21",66.7182,66.7182,65.7804,65.9157,530800.0],["2024-10-22",65.7664,65.9577,65.1039,65.6824,400800.0],["2024-10-23",65.1225,65.4771,63.5455,63.6762,647100.0],["2024-10-24",63.7042,64.5393,61.8799,62.4818,837200.0],["2024-10-25",63.0603,63.4616,61.4274,61.4834,1228200.0],["2024-10-28",61.0168,62.8784,60.8582,62.5564,580600.0],["2024-10-29",61.9966,63.0043,61.4927,62.967,429600.0],["2024-10-30",62.939,64.404,62.2672,62.4071,306500.0],["2024-10-31",62.5098,63.5082,61.9499,61.9592,379700.0],["2024-11-01",62.7057,63.4802,62.2858,62.4538,365800.0],["2024-11-04",62.1431,62.3596,61.371,61.8983,598100.0],["2024-11-05",62.0583,64.0356,61.9501,64.0262,542300.0],["2024-11-06",71.0314,75.8993,70.3158,75.7863,2133100.0],["2024-11-07",75.6545,76.8314,72.0295,72.7545,1746800.0],["2024-11-08",73.4795,73.7431,72.1048,72.5097,645100.0],["2024-11-11",74.035,74.8448,72.8486,73.4418,909000.0],["2024-11-12",73.1405,73.9267,71.9636,72.4344,780000.0],["2024-11-13",73.0275,73.2253,70.6925,70.9561,833200.0],["2024-11-14",71.4363,72.2178,70.6925,71.8694,714100.0],["2024-11-15",72.2272,72.2272,70.297,70.3253,664300.0],["2024-11-18",70.9749,70.9749,69.2236,69.346,449400.0],["2024-11-19",68.4515,70.1369,68.3583,69.6097,451700.0],["2024-11-20",69.6191,69.6191,68.4045,69.0918,326400.0],["2024-11-21",69.6944,71.0314,68.9882,70.2782,521500.0],["2024-11-22",70.6831,71.3798,70.0663,70.6642,493700.0],["2024-11-25",71.5116,73.696,71.5116,73.0464,718700.0],["2024-11-26",72.086,72.7639,71.3704,72.4061,343400.0],["2024-11-27",72.6792,73.4522,71.2197,71.4175,456300.0],["2024-11-29",72.1519,72.7733,71.2574,72.4814,326300.0],["2024-12-02",73.1217,73.197,71.3421,71.3798,438400.0],["2024-12-03",71.9071,72.4014,70.8525,71.0503,453100.0],["2024-12-04",71.3892,72.1895,70.8949,71.5022,567300.0],["2024-12-05",71.2009,71.9024,70.7678,70.8525,422800.0],["2024-12-06",72.0012,72.0012,70.5889,71.2668,361200.0],["2024-12-09",72.6509,73.5831,70.6925,71.1821,798100.0],["2024-12-10",71.0409,71.1209,69.1389,69.3272,1011700.0],["2024-12-11",69.8921,70.5606,69.5626,69.9486,656200.0],["2024-12-12",69.798,71.2668,69.6003,70.7113,479800.0],["2024-12-13",70.7113,71.2292,69.1295,69.6097,346200.0],["2024-12-16",69.7227,71.8506,69.2754,71.5493,525300.0],["2024-12-17",70.6548,71.0785,69.1295,70.0522,665200.0],["2024-12-18",70.4194,72.2978,66.3283,66.8415,928800.0],["2024-12-19",67.8678,69.2707,67.0769,67.5288,533600.0],["2024-12-20",66.5308,69.7603,66.5308,69.4967,1260000.0],["2024-12-23",69.1765,69.9863,68.8941,69.9392,407600.0],["2024-12-24",69.9392,70.6247,69.5739,70.4665,168700.0],["2024-12-26",70.0522,71.3421,69.8451,71.0032,311600.0],["2024-12-27",70.1652,70.8996,68.9976,70.1087,284300.0],["2024-12-30",69.2895,70.1464,68.4045,69.8356,406500.0],["2024-12-31",70.4665,70.4853,69.3602,69.5626,383700.0],["2025-01-02",69.8451,70.9749,69.2895,69.8639,1123600.0],["2025-01-03",70.0334,70.7395,69.8168,70.4853,513700.0],["2025-01-06",70.9844,71.7856,70.3347,71.0503,550000.0],["2025-01-07",71.361,71.4222,68.3197,69.5626,841500.0],["2025-01-08",69.8074,72.1905,69.5099,70.3629,1533500.0],["2025-01-10",67.896,68.1502,66.559,67.2652,1044800.0],["2025-01-13",66.2765,66.914,65.6269,66.5873,871400.0],["2025-01-14",67.5947,68.6399,66.7473,68.5551,633500.0],["2025-01-15",71.5681,71.8412,69.9769,70.8808,586400.0],["2025-01-16",71.2386,72.811,71.1303,72.0954,455000.0],["2025-01-17",72.8863,73.1123,72.1801,72.8204,523400.0],["2025-01-21",73.4418,74.7224,73.2723,74.5811,485400.0],["2025-01-22",74.6564,74.8871,73.7996,73.9032,833600.0],["2025-01-23",73.6772,74.0774,72.9616,73.3194,580900.0],["2025-01-24",72.698,73.6019,72.359,73.4795,481900.0],["2025-01-27",72.858,73.2441,70.8808,71.5493,687000.0],["2025-01-28",71.5116,73.4983,71.5116,73.197,335900.0],["2025-01-29",72.9428,74.5227,72.1236,72.8392,503200.0],["2025-01-30",73.8185,74.2516,72.8204,73.2253,333500.0],["2025-01-31",73.9785,75.325,73.5077,73.7149,520700.0],["2025-02-03",70.6171,73.1123,70.2688,73.0464,567000.0],["2025-02-04",73.4418,75.2684,73.0558,73.0746,1160200.0],["2025-02-05",73.762,75.4003,73.7431,75.0237,1307000.0],["2025-02-06",76.775,78.0461,72.312,76.4548,1525600.0],["2025-02-07",76.5866,76.6243,73.7149,74.1951,1058400.0],["2025-02-10",74.3269,74.793,72.7074,73.922,1427900.0],["2025-02-11",73.423,73.8279,72.4249,73.037,836500.0],["2025-02-12",71.7658,72.6321,70.4382,71.5775,795300.0],["2025-02-13",72.2084,72.4391,70.523,71.3327,784400.0],["2025-02-14",71.8035,72.6603,71.3421,71.5116,490200.0],["2025-02-18",72.015,73.487,71.4641,73.449,540000.0],["2025-02-19",72.6323,74.6171,72.2524,73.8384,673000.0],["2025-02-20",73.6389,73.9333,69.6217,69.8592,593600.0],["2025-02-21",69.8592,70.0206,65.728,67.6844,1220200.0],["2025-02-24",67.5514,68.1687,66.1839,66.8676,821300.0],["2025-02-25",67.238,67.238,64.3415,65.5666,1397800.0],["2025-02-26",65.5666,67.8648,65.5191,67.0386,1192900.0],["2025-02-27",66.3168,67.6749,66.0224,66.0604,794600.0],["2025-02-28",66.1459,67.1336,65.7071,67.0861,562800.0],["2025-03-03",67.0006,67.7138,64.1515,64.7403,727000.0],["2025-03-04",63.5627,63.7014,60.2626,61.4164,1596800.0],["2025-03-05",61.8058,62.0907,60.4762,61.0555,882600.0],["2025-03-06",59.8684,61.312,58.9567,59.3271,867200.0],["2025-03-07",59.0422,59.3318,56.649,58.7098,659900.0],["2025-03-10",57.5512,58.159,55.8607,56.2596,2098600.0],["2025-03-11",56.4401,58.045,56.1362,56.7819,1281500.0],["2025-03-12",58.0165,58.0925,56.5065,57.0668,1215800.0],["2025-03-13",56.1836,56.687,54.9205,55.6043,1609200.0],["2025-03-14",56.0792,56.9861,55.006,56.554,600400.0],["2025-03-17",56.478,57.6462,56.4733,57.1713,644500.0],["2025-03-18",56.8104,57.0953,56.0127,56.4211,1118600.0],["2025-03-19",56.3261,58.14,55.97,57.1523,1001100.0],["2025-03-20",56.9339,58.197,56.9339,57.4562,860800.0],["2025-03-21",56.8674,58.4154,56.668,57.8266,5740400.0],["2025-03-24",59.2036,60.2103,58.9472,59.8209,703100.0],["2025-03-25",59.9539,60.6187,59.3936,59.7545,665800.0],["2025-03-26",60.0489,60.7326,58.5199,58.5294,703300.0],["2025-03-27",57.7506,57.988,56.0887,56.6585,1320100.0],["2025-03-28",56.4685,57.3233,54.4504,54.9965,705600.0],["2025-03-31",54.1038,55.8227,53.6385,55.4239,929000.0],["2025-04-01",55.1105,56.0317,54.3507,55.4429,737900.0],["2025-04-02",54.1893,57.5654,54.1893,57.1048,820500.0],["2025-04-03",53.5245,53.5245,50.1246,50.2766,1330600.0],["2025-04-04",48.1208,48.871,45.87,48.0163,1489800.0],["2025-04-07",45.7655,50.1721,44.7209,47.532,1618900.0],["2025-04-08",49.4788,50.1531,45.4521,46.4018,1685700.0],["2025-04-09",45.6516,52.4324,44.6354,51.5776,1398000.0],["2025-04-10",50.1911,50.419,47.3658,48.2252,1177600.0],["2025-04-11",47.3895,50.5662,46.2784,48.0543,996300.0],["2025-04-14",49.3079,49.9537,48.3582,49.4978,1271600.0],["2025-04-15",49.7162,50.6327,49.3839,49.7162,696800.0],["2025-04-16",48.909,49.5168,47.7409,48.2157,766700.0],["2025-04-17",48.1777,49.5738,48.1777,49.0325,732700.0],["2025-04-21",48.5291,48.7951,46.4968,47.1426,967200.0],["2025-04-22",48.1208,49.2984,47.644,48.7855,1084400.0],["2025-04-23",50.7039,52.4494,49.3126,49.5263,2261100.0],["2025-04-24",47.8359,50.4285,47.4845,49.9632,1859300.0],["2025-04-25",49.7542,50.5615,49.3459,49.8872,1040900.0],["2025-04-28",49.8967,50.8844,49.3364,50.1721,919300.0],["2025-04-29",49.9062,51.1313,49.1844,50.6279,1223400.0],["2025-04-30",49.4978,50.9793,49.042,50.8844,1047800.0],["2025-05-01",51.2073,51.7866,50.3715,50.7229,891900.0],["2025-05-02",51.4352,52.7078,51.25,52.0525,877800.0],["2025-05-05",51.3413,52.4369,51.3221,51.3701,817000.0],["2025-05-06",50.2553,50.9953,49.9573,50.3802,714400.0],["2025-05-07",50.928,51.3653,50.4619,50.8896,644600.0],["2025-05-08",51.841,53.4076,51.5719,52.9847,878200.0],["2025-05-09",53.2154,53.4268,52.4946,52.8214,853200.0],["2025-05-12",56.0794,59.0492,56.0794,58.3572,2056200.0],["2025-05-13",58.8089,59.2126,58.3428,58.7609,1002600.0],["2025-05-14",58.3284,59.2606,58.0689,58.4245,898200.0],["2025-05-15",58.5494,59.054,58.0256,58.6936,738100.0],["2025-05-16",58.7801,59.6835,58.5014,59.078,882700.0],["2025-05-19",57.5403,59.4,57.5403,58.511,815700.0],["2025-05-20",58.1554,58.6167,57.4442,57.8382,716700.0],["2025-05-21",56.8099,57.5211,54.3975,54.5609,913000.0],["2025-05-22",54.263,54.8589,54.0708,54.3687,716100.0],["2025-05-23",52.6964,54.5994,52.6964,54.3495,949900.0],["2025-05-27",55.2625,56.1756,54.6042,56.0987,516400.0],["2025-05-28",55.7527,56.0266,54.8204,54.8973,781300.0],["2025-05-29",55.301,55.647,54.609,55.6085,682200.0],["2025-05-30",55.4355,55.8968,54.7724,54.8877,969100.0],["2025-06-02",54.5225,54.8012,53.744,54.6666,593300.0],["2025-06-03",54.5705,55.7623,54.2245,55.1856,682400.0],["2025-06-04",55.0319,55.4067,54.3975,54.782,763000.0],["2025-06-05",54.7339,55.4163,54.4264,55.0799,501100.0],["2025-06-06",56.1371,56.8579,55.7642,56.7618,518800.0],["2025-06-09",56.3197,56.7138,55.3298,56.1948,827100.0],["2025-06-10",56.3197,56.5696,55.1472,55.5412,898600.0],["2025-06-11",55.7431,56.338,55.5316,55.7431,1025300.0],["2025-06-12",55.2625,56.6177,55.0309,56.6177,879400.0],["2025-06-13",55.2625,55.9766,53.5326,53.8113,1050800.0],["2025-06-16",54.5609,55.176,54.3158,54.4744,694300.0],["2025-06-17",53.7152,54.5033,53.6287,53.8882,653300.0],["2025-06-18",53.6959,55.0607,53.6959,54.311,461900.0],["2025-06-20",54.7628,55.0799,54.1765,54.3687,2143500.0],["2025-06-23",55.0511,57.2231,54.8204,57.2135,1328700.0],["2025-06-24",58.1458,59.8565,57.9632,59.7796,1107100.0],["2025-06-25",60.0391,60.2313,59.1549,59.3567,917800.0],["2025-06-26",59.376,60.7023,59.376,60.5389,777000.0],["2025-06-27",60.7599,61.4135,60.2409,60.5101,1564500.0],["2025-06-30",61.029,61.1732,59.77,59.895,728100.0],["2025-07-01",59.0588,61.8988,59.0588,61.5096,728600.0],["2025-07-02",61.5288,63.0954,61.5288,62.9416,669900.0],["2025-07-03",63.3837,63.6048,62.365,63.2395,406500.0],["2025-07-07",63.0858,63.7105,62.2496,63.0281,739300.0],["2025-07-08",63.499,64.0276,63.0762,63.624,705600.0],["2025-07-09",64.191,65.6134,63.9027,65.5942,760100.0],["2025-07-10",65.8441,68.266,65.4548,67.6317,752700.0],["2025-07-11",67.2377,67.7518,66.2862,66.7667,715100.0],["2025-07-14",67.4299,68.1555,66.4544,67.9777,902900.0],["2025-07-15",68.1315,68.3525,66.7956,66.8244,876600.0],["2025-07-16",67.3242,68.4679,66.267,68.3141,757100.0],["2025-07-17",67.8432,69.6788,67.5644,69.0349,899400.0],["2025-07-18",69.4578,69.5058,67.18,67.7086,831600.0],["2025-07-21",67.8816,68.2612,66.0603,66.1324,936400.0],["2025-07-22",66.3727,67.9614,65.623,67.6125,1167800.0],["2025-07-23",68.1795,68.91,67.8431,68.218,1011700.0],["2025-07-24",68.2276,68.9388,67.6221,68.2756,1422100.0],["2025-07-25",70.6399,71.1108,67.4356,67.6605,1564300.0],["2025-07-28",67.9873,68.6601,67.1608,68.5063,1186100.0],["2025-07-29",68.7177,68.7177,67.6702,68.3333,679900.0],["2025-07-30",68.6312,69.8422,68.0267,68.391,843600.0],["2025-07-31",67.6509,68.1123,66.7956,67.4107,722700.0],["2025-08-01",65.5173,66.1997,63.7777,65.9114,1087400.0],["2025-08-04",66.5226,67.6288,66.251,67.3183,581400.0],["2025-08-05",67.3183,68.3565,67.1048,68.1624,939900.0],["2025-08-06",68.4341,68.7155,67.9781,68.0072,462300.0],["2025-08-07",68.7834,68.8125,66.7361,67.425,514500.0],["2025-08-08",67.9587,68.9289,67.5948,67.9393,402300.0],["2025-08-11",68.046,69.4626,68.046,68.9775,758500.0],["2025-08-12",69.6761,71.5778,69.4228,71.4129,918100.0],["2025-08-13",71.7428,72.8683,71.4129,72.8295,747600.0],["2025-08-14",71.9174,72.4899,71.539,72.1406,693200.0],["2025-08-15",72.4802,72.4802,69.8022,69.938,569200.0],["2025-08-18",69.9186,70.3262,69.0842,69.4917,415900.0],["2025-08-19",69.841,70.1952,68.6379,69.22,541500.0],["2025-08-20",68.8125,69.385,66.9593,68.2303,778800.0],["2025-08-21",67.7646,68.5476,67.2892,67.3183,619400.0],["2025-08-22",67.7646,71.0733,67.7646,70.3941,829000.0],["2025-08-25",70.2485,71.2188,69.8119,69.8507,462300.0],["2025-08-26",69.8313,71.6603,69.6761,71.4323,721900.0],["2025-08-27",70.918,71.5875,70.1855,70.3553,573900.0],["2025-08-28",70.8598,71.1024,70.1612,70.7725,430600.0],["2025-08-29",70.6852,70.8016,69.3413,69.9671,612500.0],["2025-09-02",68.6379,69.1521,67.8859,69.0939,427300.0],["2025-09-03",68.7155,69.2055,66.8816,68.1818,654200.0],["2025-09-04",68.7252,69.8604,68.2303,69.5984,511700.0],["2025-09-05",70.1806,70.4717,68.0169,68.5796,533300.0],["2025-09-08",69.5499,70.4038,68.4147,70.2679,547500.0],["2025-09-09",70.0157,70.6599,69.7973,70.0448,405200.0],["2025-09-10",69.744,71.1994,69.744,71.1121,412400.0],["2025-09-11",71.1994,73.6348,71.1994,73.402,465900.0],["2025-09-12",73.1012,73.5184,71.9853,72.4705,421800.0],["2025-09-15",72.8198,74.0715,71.9562,72.2667,507800.0],["2025-09-16",72.3152,72.5578,71.3547,72.0242,626900.0],["2025-09-17",72.2182,75.2892,72.1648,73.1885,722200.0],["2025-09-18",73.9259,75.5851,73.3224,75.4396,584200.0],["2025-09-19",75.7306,75.7306,74.0423,74.8865,1721200.0],["2025-09-22",74.6245,74.6245,72.3832,73.5572,731300.0],["2025-09-23",73.1982,75.2843,72.7131,72.9071,584500.0],["2025-09-24",72.9265,73.6542,70.4523,70.5784,545600.0],["2025-09-25",69.9671,70.2776,69.3365,69.6275,813500.0],["2025-09-26",69.8507,70.8113,69.2588,70.2485,661000.0],["2025-09-29",71.0636,71.5099,69.7682,70.1127,672100.0],["2025-09-30",70.103,70.8598,68.0314,69.2006,677300.0],["2025-10-01",68.4244,69.4723,66.576,66.6585,865500.0],["2025-10-02",66.6391,67.197,65.4553,66.7846,722100.0],["2025-10-03",67.4347,68.0023,65.7998,66.2413,696400.0],["2025-10-06",66.7652,66.8719,64.9314,65.533,713200.0],["2025-10-07",65.5135,66.1248,64.5918,64.8149,597100.0],["2025-10-08",64.8149,65.2613,63.6458,63.7573,608800.0],["2025-10-09",64.553,64.9605,63.4274,63.7282,805200.0],["2025-10-10",64.1454,64.5724,61.0163,61.2152,567500.0],["2025-10-13",62.1758,64.0824,61.9885,63.8155,893100.0],["2025-10-14",63.0296,65.892,62.8744,65.6785,709300.0],["2025-10-15",66.804,67.0951,65.8434,66.542,770500.0],["2025-10-16",66.2801,66.5285,64.5627,65.1157,601500.0],["2025-10-17",65.3389,65.8725,64.0096,65.6882,584200.0],["2025-10-20",66.3771,67.425,66.2413,66.61,452300.0],["2025-10-21",66.61,67.4153,66.0666,66.969,719500.0],["2025-10-22",67.0951,67.2698,65.6494,66.6197,1081400.0],["2025-10-23",66.7749,67.2843,65.9841,66.9302,701300.0],["2025-10-24",67.6773,69.2346,67.5317,68.8125,705700.0],["2025-10-27",69.7634,70.8889,69.5645,69.9477,748800.0],["2025-10-28",69.9769,70.6269,69.1812,69.2103,771500.0],["2025-10-29",68.1139,68.9775,64.1746,64.8538,1808100.0],["2025-10-30",62.9229,63.8738,59.6142,62.3601,1855900.0],["2025-10-31",62.1661,63.1946,61.0163,61.4481,1413300.0],["2025-11-03",61.5742,62.1612,60.177,61.516,1395100.0],["2025-11-04",61.0114,61.8071,60.1576,60.2934,1150800.0],["2025-11-05",60.5166,62.1467,60.177,61.7391,1290400.0],["2025-11-06",61.5548,62.0884,60.4176,61.0599,613700.0],["2025-11-07",60.4972,62.1127,59.6821,62.0108,843100.0],["2025-11-10",62.5892,63.4224,61.5501,62.1383,750600.0],["2025-11-11",62.2853,63.0499,61.8736,62.6774,600900.0],["2025-11-12",63.1675,64.6575,63.1675,63.9713,785900.0],["2025-11-13",63.3048,63.9223,61.2756,61.7756,857600.0],["2025-11-14",61.0992,62.4568,60.1483,62.099,717900.0],["2025-11-17",62.001,62.0206,58.8152,59.423,1075700.0],["2025-11-18",58.6486,60.4228,58.5897,59.7758,699000.0],["2025-11-19",60.2758,60.8443,59.7857,60.1189,721300.0],["2025-11-20",61.0012,62.1285,59.2367,59.6288,928900.0],["2025-11-21",60.217,61.952,59.7857,61.4815,890800.0],["2025-11-24",61.5109,62.1579,60.8933,61.3148,874300.0],["2025-11-25",62.3441,63.2067,61.6579,62.8342,609800.0],["2025-11-26",62.7558,63.8733,62.7558,62.9813,780400.0],["2025-11-28",63.2459,63.7165,62.7803,62.9029,253600.0],["2025-12-01",62.0794,63.2263,61.6873,62.5696,660600.0],["2025-12-02",63.0989,63.2263,61.5256,62.2461,925000.0],["2025-12-03",62.6774,65.2064,62.2167,63.9517,1059700.0],["2025-12-04",64.1674,65.7554,63.8635,65.1378,1002500.0],["2025-12-05",65.1574,68.0884,65.1574,67.3238,1131200.0],["2025-12-08",67.3532,67.961,65.8632,66.3141,888500.0],["2025-12-09",66.2357,69.8087,66.2357,68.2158,787000.0],["2025-12-10",68.9608,70.0979,67.0493,69.1569,1118000.0],["2025-12-11",69.4608,70.8331,69.049,69.5784,965800.0],["2025-12-12",70.1665,70.4116,67.5983,68.3727,965000.0],["2025-12-15",69.1569,69.4362,67.9708,68.0394,986800.0],["2025-12-16",67.4806,68.4511,67.0199,68.0002,735100.0],["2025-12-17",68.0884,69.4509,67.7747,68.01,992900.0],["2025-12-18",68.7942,70.1567,68.2844,68.6667,900500.0],["2025-12-19",68.5099,69.3431,68.2746,68.6471,1048500.0],["2025-12-22",68.8824,69.9656,68.8285,69.6764,591200.0],["2025-12-23",69.696,70.1665,68.8971,69.0,699900.0],["2025-12-24",69.0687,69.7744,68.1374,69.7156,281900.0],["2025-12-26",69.8529,70.3626,69.5,70.1665,459900.0],["2025-12-29",70.2744,70.2744,69.3186,70.1371,462500.0],["2025-12-30",69.9607,70.1077,68.7942,69.0686,500000.0],["2025-12-31",69.0981,69.103,67.3336,67.3826,664200.0],["2026-01-02",67.6375,69.8921,67.216,69.8136,840500.0],["2026-01-05",69.8136,74.7149,69.8136,73.0779,800500.0],["2026-01-06",73.1563,75.3521,72.5878,75.0776,775500.0],["2026-01-07",75.1462,75.3815,73.0387,73.1171,1077700.0],["2026-01-08",72.6858,73.519,71.6467,72.8426,1057400.0],["2026-01-09",72.8524,74.1366,71.333,73.1073,730800.0],["2026-01-12",72.4015,73.666,71.9947,73.5386,733800.0],["2026-01-13",73.8621,73.8621,71.8085,72.1564,530800.0],["2026-01-14",71.9016,72.6368,70.1175,72.2251,695700.0],["2026-01-15",72.8622,76.2245,72.6515,76.2147,675400.0],["2026-01-16",76.2441,76.6715,75.5775,75.9892,954900.0],["2026-01-20",74.1464,76.4598,73.0975,73.3327,632900.0],["2026-01-21",74.2248,76.6362,73.5876,75.1952,833600.0],["2026-01-22",76.1265,76.6509,74.8472,75.3913,481200.0],["2026-01-23",74.2346,74.6414,71.3526,72.1859,563300.0],["2026-01-26",72.0976,73.0436,71.4115,72.6466,571700.0],["2026-01-27",72.5878,72.7152,70.6861,71.9408,539500.0],["2026-01-28",72.2545,72.6289,70.343,71.4605,665100.0],["2026-01-29",71.931,72.4554,69.6666,70.3136,1112900.0],["2026-01-30",70.8821,71.4899,69.5931,70.2548,981300.0],["2026-02-02",69.9803,70.985,69.5588,70.2352,920900.0],["2026-02-03",69.5294,70.9213,66.471,68.01,1505600.0],["2026-02-04",68.0492,70.1567,67.6277,69.4902,1352600.0],["2026-02-05",74.0483,75.3521,67.5787,70.2646,2180700.0],["2026-02-06",71.8232,73.1857,70.4606,71.8036,1425400.0],["2026-02-09",71.4311,72.3623,70.7596,71.7741,796800.0],["2026-02-10",71.7349,72.8573,70.5194,71.4016,654800.0],["2026-02-11",70.7645,71.6467,67.6767,67.7061,1368600.0],["2026-02-12",68.157,68.7746,61.4521,63.54,2198400.0],["2026-02-13",63.9223,65.3633,63.3538,64.6379,1375300.0],["2026-02-17",64.8557,65.2468,62.2124,62.3807,1558700.0],["2026-02-18",62.6084,64.4052,62.5193,63.2519,1001900.0],["2026-02-19",62.1728,62.6282,60.9155,62.1035,1301800.0],["2026-02-20",61.7174,62.9648,60.5888,62.549,934400.0],["2026-02-23",61.4105,61.6085,59.4997,60.1531,1465400.0],["2026-02-24",60.6581,62.7371,59.6383,61.7867,1139200.0],["2026-02-25",62.7569,62.7569,61.0442,62.0936,1523100.0],["2026-02-26",62.846,63.9449,62.0144,63.3212,1243800.0],["2026-02-27",62.054,62.3807,58.4602,58.7671,2236200.0],["2026-03-02",56.9653,59.6086,56.5099,59.0542,1168000.0],["2026-03-03",57.0049,58.7275,55.9258,58.0444,1853000.0],["2026-03-04",58.8562,59.5492,58.1632,58.9948,1319800.0],["2026-03-05",58.6879,59.3611,56.8663,57.6385,1449300.0],["2026-03-06",56.2426,56.2426,54.3913,55.5892,1481600.0],["2026-03-09",54.4309,54.6883,51.4806,53.9755,2028100.0],["2026-03-10",54.5992,55.1833,53.2726,54.3715,1200600.0],["2026-03-11",54.2527,54.6982,52.9063,54.4507,824500.0],["2026-03-12",52.7479,53.4735,50.7262,50.8668,1336000.0],["2026-03-13",51.5598,52.2825,50.55,51.2331,1212000.0],["2026-03-16",52.0944,52.5202,51.243,51.342,1412400.0],["2026-03-17",52.441,54.0646,52.2231,52.6984,3358200.0],["2026-03-18",51.936,53.5448,51.837,52.5994,1916900.0],["2026-03-19",52.2726,53.7725,51.9756,53.4211,1485500.0],["2026-03-20",53.5894,54.4111,52.7776,53.4409,4467900.0],["2026-03-23",55.51,56.2228,53.8567,53.9161,1370300.0],["2026-03-24",53.1043,54.8368,52.927,53.5597,1419200.0],["2026-03-25",54.3616,55.1932,52.7083,54.7477,1352700.0],["2026-03-26",54.1141,55.3912,54.1141,54.8863,584500.0],["2026-03-27",54.1339,55.0645,53.3914,53.7379,830800.0],["2026-03-30",54.1933,55.3516,53.7775,54.3517,866600.0],["2026-03-31",55.6882,57.391,54.5893,56.4307,1423100.0],["2026-04-01",56.6089,57.0495,55.6684,56.1139,1177200.0],["2026-04-02",54.8071,56.6485,53.9953,55.708,968700.0],["2026-04-06",55.5397,56.2921,55.0348,55.8664,1013300.0],["2026-04-07",55.5694,57.4603,54.4507,56.9257,1065700.0],["2026-04-08",59.6482,60.9353,58.9701,60.8759,2021300.0],["2026-04-09",61.7669,62.8064,60.2917,62.1431,1462600.0],["2026-04-10",62.0936,62.5935,61.1174,62.4104,711100.0],["2026-04-13",60.8858,64.0142,59.571,63.9548,1232900.0],["2026-04-14",65.1428,66.0734,64.4399,65.7071,1264200.0],["2026-04-15",66.6377,66.6724,65.1725,65.8655,1010200.0],["2026-04-16",65.8457,66.9149,65.3359,66.3704,1176200.0],["2026-04-17",67.8356,69.3306,66.4793,66.9149,1359600.0],["2026-04-20",66.7862,68.0584,66.5051,68.0039,826900.0],["2026-04-21",68.0039,69.8256,67.5832,68.0534,1245400.0],["2026-04-22",68.7563,68.7712,66.3704,66.4991,1123900.0],["2026-04-23",66.1823,66.6872,64.6181,66.5684,962700.0],["2026-04-24",66.2021,68.5088,65.8853,67.4,1170500.0],["2026-04-27",67.4,69.7167,67.0783,69.5781,1098100.0],["2026-04-28",69.6375,70.2661,68.5217,68.994,1504200.0],["2026-04-29",68.8752,68.9791,65.5636,66.3803,1236000.0],["2026-04-30",63.9845,65.024,62.6084,64.4696,1919900.0],["2026-05-01",64.2122,65.3309,63.2865,64.1132,1207000.0],["2026-05-04",63.8162,64.925,61.2372,61.6976,939800.0],["2026-05-05",61.8461,63.6578,61.5837,62.8559,904300.0],["2026-05-06",64.0241,64.8607,62.5391,63.1628,1165300.0],["2026-05-07",62.2322,64.9844,62.2322,63.2717,1350500.0],["2026-05-08",63.5588,64.9151,62.8064,64.43,602300.0],["2026-05-11",64.04,64.58,63.24,63.85,813000.0],["2026-05-12",64.0,64.72,63.23,63.97,903100.0],["2026-05-13",63.44,64.87,62.97,64.07,868200.0],["2026-05-14",64.88,66.45,64.67,64.76,953400.0],["2026-05-15",64.32,64.639,62.67,63.73,733400.0],["2026-05-18",64.4,64.618,63.07,63.86,543200.0],["2026-05-19",64.27,64.54,62.13,62.25,737100.0],["2026-05-20",62.63,64.28,61.93,64.23,806400.0],["2026-05-21",63.32,65.7,63.01,65.65,761400.0],["2026-05-22",64.5,66.4,64.5,65.76,697200.0],["2026-05-26",66.62,66.835,65.3,66.13,639400.0],["2026-05-27",65.29,67.98,65.29,65.87,806300.0],["2026-05-28",66.71,67.64,65.175,66.85,945300.0],["2026-05-29",66.81,68.215,66.24,67.29,997300.0],["2026-06-01",66.45,69.21,66.39,69.21,913400.0],["2026-06-02",68.51,69.87,68.29,69.25,759600.0],["2026-06-03",67.61,68.64,66.485,67.12,755600.0],["2026-06-04",68.51,69.51,67.92,69.24,705600.0],["2026-06-05",69.01,69.64,67.16,67.86,735000.0],["2026-06-08",68.49,70.465,68.49,68.7,716000.0],["2026-06-09",69.62,71.72,68.94,70.78,800500.0],["2026-06-10",69.7,71.23,66.74,66.8,1039300.0],["2026-06-11",66.89,68.99,65.7,68.93,873100.0],["2026-06-12",69.65,70.96,67.6,67.7,967600.0],["2026-06-15",69.24,71.18,69.09,69.09,1389500.0],["2026-06-16",69.84,70.89,68.52,69.41,1007300.0],["2026-06-17",69.27,70.44,66.09,66.33,949800.0],["2026-06-18",66.9,67.698,64.97,67.18,3148900.0],["2026-06-22",67.78,68.19,66.36,66.94,837200.0],["2026-06-23",66.26,67.65,65.94,67.31,560800.0],["2026-06-24",66.97,67.39,64.735,65.15,779900.0],["2026-06-25",65.58,67.17,64.61,65.46,620300.0],["2026-06-26",65.56,65.57,64.29,64.48,1668500.0],["2026-06-29",65.34,65.34,61.33,62.91,1197900.0],["2026-06-30",63.25,65.74,63.25,65.42,926200.0],["2026-07-01",65.84,67.32,65.697,66.42,877600.0],["2026-07-02",67.46,69.3,67.46,68.55,1045800.0],["2026-07-06",69.08,72.39,69.08,71.94,688530.956087],["2026-07-07",72.04,72.65,69.68,69.84,547082.920934],["2026-07-08",68.1,68.1,64.24,64.58,1171453.759436],["2026-07-09",65.51,68.095,64.9,65.4,853887.119054],["2026-07-10",66.25,66.335,63.01,63.75,1045639.512699],["2026-07-13",63.96,64.6,62.51,63.61,735051.592286],["2026-07-14",64.87,67.2,64.87,66.97,702408.096779],["2026-07-15",67.61,70.57,67.54,70.04,665117.688832],["2026-07-16",69.3,70.28,68.38,69.25,945584.032687],["2026-07-17",67.28,69.78,66.9225,67.51,702048.229589],["2026-07-20",68.19,68.19,66.09,67.04,751773.473624],["2026-07-21",67.38,68.69,67.38,67.85,636478.439692],["2026-07-22",67.69,68.47,65.81,65.86,695114.610886],["2026-07-23",64.73,65.71,64.06,65.57,821428.873179],["2026-07-24",65.92,67.58,65.44,67,597512.27346],["2026-07-27",67.9,70.32,66.94,67.78,1201073.929053],["2026-07-28",67.85,69.055,66.05,68.59,886620.762279],["2026-07-29",67.51,68.14,64.925,65.25,1244984.597171],["2026-07-30",66.73,68.8,63.95,68.35,1491696.904171],["2026-07-31",67.54,68.59,66.505,67.08,2763115.155238],["2026-08-03",67.16,68.695,66.49,68.56,1053171.007271],["2026-08-04",69,69.95,68.6,68.69,1062703.463613],["2026-08-05",68.19,69.775,68.19,69.45,785697.360108],["2026-08-06",69.93,70,66.93,67.29,708532.607963],["2026-08-07",67.24,68.17,66.36,66.63,759954.005511],["2026-08-10",65.66,65.92,64.19,64.37,113891.442268],["2026-08-11",64.42,66.8,64.1,66.6,745922.154152],["2026-08-12",67.01,67.22,65.63,66.27,1035189.18371],["2026-08-13",66.34,70.51,65.93,70.38,939466.932932],["2026-08-14",70.24,70.24,67.89,68.41,673812.68131]]}