{"t":"MGPI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",7.3889,7.6242,7.0491,7.5893,40000.0],["2011-07-01",7.6242,7.72,7.4847,7.6242,20900.0],["2011-07-05",7.5632,7.6851,7.3628,7.6154,13000.0],["2011-07-06",7.6154,7.6329,7.537,7.5893,21900.0],["2011-07-07",7.6503,7.6503,7.3976,7.5457,31800.0],["2011-07-08",7.4325,7.5283,7.4063,7.4935,12300.0],["2011-07-11",7.4238,7.5109,7.3889,7.4063,18800.0],["2011-07-12",7.3976,7.476,7.3018,7.3018,19500.0],["2011-07-13",7.3366,7.4935,7.1885,7.2408,24700.0],["2011-07-14",7.3105,7.4935,6.9881,6.9968,26500.0],["2011-07-15",7.0055,7.0839,6.9881,7.0665,24700.0],["2011-07-18",7.0316,7.1188,6.8835,7.0404,36700.0],["2011-07-19",7.0752,7.1362,7.0142,7.0752,17900.0],["2011-07-20",7.0839,7.0926,6.9271,6.9358,36600.0],["2011-07-21",6.9271,6.9707,6.8835,6.9707,41100.0],["2011-07-22",6.9707,7.1188,6.8835,7.0316,34500.0],["2011-07-25",6.9707,7.1362,6.9184,6.9532,40200.0],["2011-07-26",6.9881,6.9881,6.84,6.84,21700.0],["2011-07-27",6.8312,6.8312,6.7615,6.7702,23300.0],["2011-07-28",6.8051,6.8922,6.7528,6.84,27000.0],["2011-07-29",6.7615,6.8748,6.7528,6.8574,20700.0],["2011-08-01",6.9097,6.9358,6.7528,6.7877,35200.0],["2011-08-02",6.779,6.9184,6.7528,6.7528,39300.0],["2011-08-03",6.7528,6.9184,6.7528,6.8138,32000.0],["2011-08-04",6.7615,6.8225,6.3607,6.5089,118300.0],["2011-08-05",6.5786,6.5786,6.2997,6.3869,18300.0],["2011-08-08",6.1865,6.4043,5.5591,5.5765,68900.0],["2011-08-09",5.7247,5.8292,5.3151,5.8292,37700.0],["2011-08-10",5.6375,5.8292,5.4197,5.6201,54300.0],["2011-08-11",5.6549,5.8292,5.472,5.7247,36900.0],["2011-08-12",5.7769,5.7769,5.4023,5.5765,30600.0],["2011-08-15",5.6549,5.6985,5.4981,5.6898,7700.0],["2011-08-16",5.6637,5.6811,5.5242,5.594,25300.0],["2011-08-17",5.6027,5.6898,5.6027,5.6637,19600.0],["2011-08-18",5.472,5.5417,5.106,5.1583,40200.0],["2011-08-19",5.045,5.167,5.045,5.0624,36100.0],["2011-08-22",5.2628,5.3064,4.9753,5.0014,16600.0],["2011-08-23",4.9927,5.228,4.8795,5.228,36400.0],["2011-08-24",5.2454,5.411,5.2367,5.3761,20200.0],["2011-08-25",5.3935,5.3935,5.0886,5.0973,21700.0],["2011-08-26",5.0276,5.2454,5.0276,5.1409,21600.0],["2011-08-29",5.167,5.3587,5.1409,5.3151,29800.0],["2011-08-30",5.2803,5.4023,5.228,5.3151,46700.0],["2011-08-31",5.3587,5.4197,5.289,5.3413,43800.0],["2011-09-01",5.6462,6.2736,5.4894,5.8815,91600.0],["2011-09-02",5.7944,6.1255,5.7769,5.8118,48500.0],["2011-09-06",5.594,6.1952,5.3064,5.35,38200.0],["2011-09-07",5.4545,5.6375,5.2454,5.4633,83300.0],["2011-09-08",5.5852,5.5852,5.106,5.228,40100.0],["2011-09-09",5.2106,5.5678,5.0276,5.3848,57500.0],["2011-09-12",5.2977,5.472,5.2367,5.3935,17800.0],["2011-09-13",5.4638,5.6044,5.3057,5.5604,35100.0],["2011-09-14",5.6307,6.0524,5.5429,6.0348,34900.0],["2011-09-15",6.0611,6.2105,5.8679,5.9645,24900.0],["2011-09-16",5.9733,5.9733,5.7186,5.7713,48100.0],["2011-09-19",5.6483,5.7537,5.2442,5.2442,36500.0],["2011-09-20",5.4199,5.499,5.1915,5.2969,38700.0],["2011-09-21",5.2881,5.3672,4.9895,5.0246,28600.0],["2011-09-22",4.9016,5.1476,4.9016,4.9543,43900.0],["2011-09-23",4.9631,5.0861,4.9631,5.0334,33900.0],["2011-09-26",5.1037,5.1915,4.9192,5.1564,18700.0],["2011-09-27",5.2881,5.2881,4.928,5.2442,89700.0],["2011-09-28",5.1827,5.1827,4.928,4.928,35200.0],["2011-09-29",5.051,5.2091,4.7962,4.9104,34700.0],["2011-09-30",4.8138,4.8314,4.4185,4.4536,39100.0],["2011-10-03",4.4009,4.5239,4.1989,4.2077,70100.0],["2011-10-04",4.155,4.7523,3.9881,4.5239,79000.0],["2011-10-05",4.5415,4.7962,4.2165,4.4712,57600.0],["2011-10-06",4.3482,4.4097,4.2077,4.3131,45900.0],["2011-10-07",4.357,4.3746,4.0671,4.111,46000.0],["2011-10-10",4.2516,4.3834,4.1725,4.3043,67800.0],["2011-10-11",4.2516,4.4712,4.2516,4.3921,107500.0],["2011-10-12",4.48,4.8226,4.48,4.8226,33600.0],["2011-10-13",4.7874,5.2003,4.7874,5.1652,49500.0],["2011-10-14",5.2354,5.4023,5.051,5.3408,71500.0],["2011-10-17",5.2794,5.2794,4.9368,5.0158,35400.0],["2011-10-18",5.0158,5.2091,4.8401,5.1915,44000.0],["2011-10-19",5.1915,5.2442,5.0597,5.0861,20000.0],["2011-10-20",5.1124,5.1739,4.9455,5.0685,11200.0],["2011-10-21",5.2266,5.3672,5.0246,5.3145,31800.0],["2011-10-24",5.4199,5.7098,5.4023,5.7098,30600.0],["2011-10-25",5.6307,5.6307,5.2969,5.376,28400.0],["2011-10-26",5.4638,5.6132,5.2266,5.4814,48200.0],["2011-10-27",5.6659,6.0348,5.3935,5.9909,72600.0],["2011-10-28",5.9645,6.1139,5.701,5.9909,27100.0],["2011-10-31",5.8942,5.9382,5.7361,5.7625,25100.0],["2011-11-01",5.5517,5.9206,4.8226,4.8401,76100.0],["2011-11-02",5.0949,5.2794,4.9192,5.2266,32300.0],["2011-11-03",5.2794,5.2794,5.0158,5.2442,27000.0],["2011-11-04",5.1476,5.2442,5.0861,5.1124,13600.0],["2011-11-07",5.0861,5.2266,4.8226,4.8226,31500.0],["2011-11-08",4.8753,5.0246,4.4975,5.0158,26600.0],["2011-11-09",4.8401,4.9895,4.5239,4.5239,36700.0],["2011-11-10",4.6293,4.928,4.5063,4.603,16600.0],["2011-11-11",4.6117,4.8314,4.5854,4.805,32500.0],["2011-11-14",4.7786,4.8753,4.6205,4.6557,28000.0],["2011-11-15",4.7172,4.7611,4.5503,4.682,18600.0],["2011-11-16",4.6117,4.9983,4.5766,4.6381,29400.0],["2011-11-17",4.6644,4.7259,4.5239,4.5327,24200.0],["2011-11-18",4.5415,4.6732,4.4185,4.4448,24100.0],["2011-11-21",4.3921,4.4536,4.2867,4.3131,36300.0],["2011-11-22",4.3043,4.3834,4.2428,4.3043,12900.0],["2011-11-23",4.2779,4.2779,4.1286,4.1462,36300.0],["2011-11-25",4.1286,4.2252,3.9881,4.0056,26800.0],["2011-11-28",4.1462,4.4536,3.9968,4.1813,46500.0],["2011-11-29",4.155,4.2779,3.8475,3.8827,18300.0],["2011-11-30",3.9354,4.3921,3.8563,4.3834,65900.0],["2011-12-01",4.3219,4.4975,4.2779,4.3131,29800.0],["2011-12-02",4.3921,4.5327,4.357,4.4273,17000.0],["2011-12-05",4.5327,4.6557,4.4009,4.5678,42400.0],["2011-12-06",4.48,4.6557,4.4097,4.559,19300.0],["2011-12-07",4.5327,4.5942,4.1901,4.2516,39100.0],["2011-12-08",4.2428,4.4712,3.9617,3.9705,40400.0],["2011-12-09",4.0144,4.2955,3.9441,4.155,30300.0],["2011-12-12",4.1023,4.3043,4.032,4.0759,17200.0],["2011-12-13",4.1374,4.1989,3.8914,4.1462,33000.0],["2011-12-14",4.0847,4.4712,4.0847,4.4712,29800.0],["2011-12-15",4.4448,4.4712,4.2252,4.357,20700.0],["2011-12-16",4.3921,4.3921,3.9705,3.9881,62900.0],["2011-12-19",4.0408,4.1374,3.7333,3.7509,31700.0],["2011-12-20",3.8651,4.2692,3.8212,4.2692,31400.0],["2011-12-21",4.234,4.357,4.0144,4.3394,13900.0],["2011-12-22",4.3834,4.3834,4.2165,4.3834,15900.0],["2011-12-23",4.3746,4.4536,4.2779,4.4448,16700.0],["2011-12-27",4.3834,4.4448,4.3658,4.4185,19600.0],["2011-12-28",4.4448,4.7347,4.1637,4.4361,64900.0],["2011-12-29",4.4448,4.5415,4.2516,4.3921,37800.0],["2011-12-30",4.3834,4.48,4.3131,4.4273,103400.0],["2012-01-03",4.5678,4.5678,4.2604,4.5151,24200.0],["2012-01-04",4.4712,4.559,4.4009,4.4361,8100.0],["2012-01-05",4.3921,4.6293,4.2516,4.5415,23800.0],["2012-01-06",4.5327,4.6732,4.4361,4.48,27600.0],["2012-01-09",4.3746,4.5239,4.2077,4.2516,36700.0],["2012-01-10",4.3306,4.4097,4.3306,4.3746,17900.0],["2012-01-11",4.3394,4.3921,4.3131,4.3746,20400.0],["2012-01-12",4.3658,4.3746,4.2779,4.3658,8000.0],["2012-01-13",4.2867,4.357,4.234,4.2867,19100.0],["2012-01-17",4.3394,4.3658,4.2604,4.3219,13300.0],["2012-01-18",4.2779,4.3394,4.1198,4.2604,26800.0],["2012-01-19",4.3043,4.3306,4.155,4.2428,9700.0],["2012-01-20",4.234,4.559,4.1989,4.5327,21900.0],["2012-01-23",4.5327,4.6117,4.4624,4.5854,10600.0],["2012-01-24",4.5503,5.2706,4.4009,5.13,52900.0],["2012-01-25",5.1212,5.2706,5.0949,5.2706,19800.0],["2012-01-26",5.2706,5.7098,5.2706,5.4726,25400.0],["2012-01-27",5.0158,5.4814,5.0158,5.4638,21100.0],["2012-01-30",5.4023,5.4111,5.2442,5.3145,15500.0],["2012-01-31",5.3584,5.3584,5.1388,5.2354,13700.0],["2012-02-01",5.2794,5.376,5.2003,5.3496,31600.0],["2012-02-02",5.3496,5.5165,5.2354,5.4287,25100.0],["2012-02-03",5.5341,5.9118,5.4199,5.8679,29400.0],["2012-02-06",5.8152,5.824,5.5517,5.6834,27600.0],["2012-02-07",5.6483,5.8328,5.5429,5.7361,10800.0],["2012-02-08",5.8591,5.8591,5.6922,5.7976,11200.0],["2012-02-09",5.7976,5.8591,5.6746,5.6922,7200.0],["2012-02-10",5.5868,5.7801,5.578,5.578,13200.0],["2012-02-13",5.6659,5.6659,5.5429,5.578,9700.0],["2012-02-14",5.5429,5.6834,5.5429,5.6307,4400.0],["2012-02-15",5.6483,5.701,5.5077,5.5692,11700.0],["2012-02-16",5.5692,5.8767,5.5692,5.7801,20800.0],["2012-02-17",5.8064,5.8415,5.6746,5.7713,15600.0],["2012-02-21",5.7976,5.9294,5.7537,5.7888,14200.0],["2012-02-22",5.7888,5.8152,5.6834,5.6834,6600.0],["2012-02-23",5.6395,5.7713,5.6395,5.7537,15500.0],["2012-02-24",5.7273,5.7449,5.6219,5.6219,10500.0],["2012-02-27",5.5692,5.6659,5.5429,5.6132,7100.0],["2012-02-28",5.5868,5.5956,5.4375,5.5077,17100.0],["2012-02-29",5.6307,5.6307,5.3057,5.3057,29800.0],["2012-03-01",5.3672,5.4287,5.2003,5.2003,13700.0],["2012-03-02",5.1388,5.1739,4.8489,4.8841,39500.0],["2012-03-05",4.8841,5.0246,4.8226,4.9807,14500.0],["2012-03-06",4.9016,5.3233,4.8401,4.9807,28600.0],["2012-03-07",5.007,5.4375,4.9192,5.3145,22700.0],["2012-03-08",5.3496,5.3496,5.1564,5.2179,12400.0],["2012-03-09",5.2003,5.3321,5.1388,5.3321,12300.0],["2012-03-12",5.3321,5.376,5.1915,5.2969,4500.0],["2012-03-13",5.4199,5.9382,5.3233,5.578,60200.0],["2012-03-14",5.578,5.578,5.4287,5.4463,13500.0],["2012-03-15",5.2969,5.5429,5.2969,5.5077,18400.0],["2012-03-16",5.5253,5.578,5.4902,5.5253,31700.0],["2012-03-19",5.5165,5.578,5.1915,5.3057,33500.0],["2012-03-20",5.2526,5.2968,5.0931,5.0931,14400.0],["2012-03-21",4.9603,5.2791,4.9603,5.1108,15800.0],["2012-03-22",5.0577,5.1551,4.9248,4.9425,16800.0],["2012-03-23",4.8983,5.1463,4.8717,5.1286,20700.0],["2012-03-26",5.2083,5.226,5.0134,5.0931,13900.0],["2012-03-27",5.0843,5.1728,4.8983,4.9691,21900.0],["2012-03-28",4.9691,5.0311,4.8805,4.9071,13300.0],["2012-03-29",4.8983,5.0134,4.8717,4.8983,12400.0],["2012-03-30",4.9514,4.9691,4.7388,4.7654,22500.0],["2012-04-02",4.8805,5.0577,4.73,4.8717,27300.0],["2012-04-03",4.8363,5.04,4.7565,4.8185,9900.0],["2012-04-04",4.7654,4.8717,4.668,4.6768,17500.0],["2012-04-05",4.7742,4.7742,4.5705,4.6237,15200.0],["2012-04-09",4.5174,4.7654,4.5174,4.5174,19600.0],["2012-04-10",4.5262,4.668,4.1896,4.1896,37900.0],["2012-04-11",4.2605,4.4642,4.2251,4.2959,26500.0],["2012-04-12",4.2782,4.3579,4.2339,4.2959,20400.0],["2012-04-13",4.2605,4.3668,4.1719,4.1896,23900.0],["2012-04-16",4.2074,4.4819,4.2074,4.3757,16000.0],["2012-04-17",4.4111,4.4111,4.2871,4.3048,15100.0],["2012-04-18",4.2871,4.4819,4.0036,4.0391,19200.0],["2012-04-19",4.0391,4.2251,3.9682,3.9859,20900.0],["2012-04-20",4.1719,4.2162,4.0745,4.1719,30700.0],["2012-04-23",4.1099,4.2074,4.0125,4.0479,29600.0],["2012-04-24",4.1454,4.2339,4.0922,4.2074,18900.0],["2012-04-25",4.2605,4.4731,4.2605,4.3757,15300.0],["2012-04-26",4.3491,4.4199,4.2516,4.2782,6600.0],["2012-04-27",4.2871,4.4642,4.2871,4.3934,13000.0],["2012-04-30",4.4022,4.4554,4.1099,4.1188,22000.0],["2012-05-01",4.1631,4.4642,4.0391,4.0834,25000.0],["2012-05-02",4.0479,4.3314,3.7202,3.7911,28200.0],["2012-05-03",3.7999,4.0391,3.7999,3.8265,42000.0],["2012-05-04",3.8442,4.0302,3.481,3.6848,28500.0],["2012-05-07",3.6848,3.8088,3.6405,3.6936,22000.0],["2012-05-08",3.6759,3.7202,3.5608,3.5873,18300.0],["2012-05-09",3.6316,3.7379,3.5519,3.5519,28000.0],["2012-05-10",3.605,3.7202,3.5519,3.5962,18000.0],["2012-05-11",3.5519,3.7202,3.4722,3.5342,20800.0],["2012-05-14",3.4545,3.6139,3.3836,3.4456,29100.0],["2012-05-15",3.357,3.481,3.1444,3.1799,46000.0],["2012-05-16",3.2065,3.295,2.9939,3.1002,30600.0],["2012-05-17",3.1356,3.1799,2.799,2.8079,44100.0],["2012-05-18",2.8344,3.0736,2.7016,3.0116,50500.0],["2012-05-21",3.0116,3.1356,2.923,3.1002,36200.0],["2012-05-22",3.0824,3.4456,3.0824,3.1444,29000.0],["2012-05-23",3.1267,3.4367,3.0559,3.1533,19000.0],["2012-05-24",3.1356,3.1356,3.0647,3.0736,16900.0],["2012-05-25",3.0647,3.3216,3.0647,3.0736,12600.0],["2012-05-29",3.0647,3.1444,3.0204,3.1002,28300.0],["2012-05-30",3.0559,3.2153,2.9762,2.985,10900.0],["2012-05-31",3.0027,3.1002,2.8787,2.9142,33700.0],["2012-06-01",2.8787,3.171,2.7547,2.7813,33400.0],["2012-06-04",2.8433,3.1533,2.7459,2.9142,46500.0],["2012-06-05",2.8787,3.0824,2.8344,2.8344,27900.0],["2012-06-06",2.8699,3.3127,2.7459,3.2242,34400.0],["2012-06-07",3.2773,3.7113,3.0559,3.6316,49600.0],["2012-06-08",3.5873,3.6405,3.109,3.2685,22600.0],["2012-06-11",3.295,3.5342,3.109,3.1533,33200.0],["2012-06-12",3.1976,3.233,2.9584,3.1267,26400.0],["2012-06-13",3.109,3.4456,3.0559,3.1002,25600.0],["2012-06-14",3.1179,3.3039,2.985,3.0736,35400.0],["2012-06-15",3.0736,3.3216,3.0293,3.2065,76700.0],["2012-06-18",3.171,3.2773,3.1002,3.1444,49500.0],["2012-06-19",3.1444,3.2242,3.109,3.1622,59500.0],["2012-06-20",3.1533,3.2773,3.047,3.109,43100.0],["2012-06-21",3.1179,3.171,2.8876,2.8964,59900.0],["2012-06-22",2.9673,3.0027,2.7901,2.8167,1460100.0],["2012-06-25",3.1887,3.1887,2.8521,2.9939,46200.0],["2012-06-26",2.9584,3.0824,2.9584,2.9584,34200.0],["2012-06-27",2.9673,3.1002,2.8344,2.8344,35300.0],["2012-06-28",2.7459,2.9762,2.7281,2.7281,27800.0],["2012-06-29",2.8521,3.0027,2.8167,2.8433,27000.0],["2012-07-02",2.8699,2.923,2.861,2.8876,9700.0],["2012-07-03",2.8964,2.923,2.8344,2.8787,3500.0],["2012-07-05",2.8699,3.1887,2.8699,3.1444,19800.0],["2012-07-06",3.1002,3.1887,3.0293,3.109,10900.0],["2012-07-09",3.1444,3.1799,2.9673,3.0116,10900.0],["2012-07-10",3.1002,3.1444,2.8167,2.8167,15700.0],["2012-07-11",2.8521,3.0559,2.8521,2.9319,10900.0],["2012-07-12",2.9496,2.9584,2.8521,2.9053,9700.0],["2012-07-13",3.0824,3.0824,2.9053,3.0293,3800.0],["2012-07-16",3.1799,3.1799,2.9319,3.1002,14500.0],["2012-07-17",3.1444,3.171,2.9142,2.9939,10400.0],["2012-07-18",3.1533,3.1887,2.9673,3.0647,26900.0],["2012-07-19",3.0824,3.1444,2.9673,2.9673,2900.0],["2012-07-20",3.1356,3.1356,2.9673,2.9673,1300.0],["2012-07-23",2.9407,3.1267,2.9319,3.0116,9800.0],["2012-07-24",3.047,3.0559,2.737,2.8521,22100.0],["2012-07-25",2.8433,2.9673,2.799,2.9142,7300.0],["2012-07-26",2.985,2.985,2.7636,2.8521,4400.0],["2012-07-27",2.8787,2.9053,2.8167,2.8256,2900.0],["2012-07-30",2.7636,2.9407,2.7193,2.9053,6800.0],["2012-07-31",2.8964,2.9673,2.7813,2.8787,8100.0],["2012-08-01",2.9584,2.985,2.7813,2.8699,8500.0],["2012-08-02",2.9939,2.9939,2.799,2.861,5000.0],["2012-08-03",2.9142,2.9673,2.7281,2.9053,11600.0],["2012-08-06",2.9673,2.9762,2.7459,2.8699,6400.0],["2012-08-07",2.9673,2.9673,2.7636,2.8699,6600.0],["2012-08-08",2.8787,2.9584,2.7724,2.7724,9600.0],["2012-08-09",2.9939,2.9939,2.7459,2.9762,11000.0],["2012-08-10",3.0116,3.0116,2.8876,2.9584,4900.0],["2012-08-13",2.8876,2.9584,2.7813,2.8787,5700.0],["2012-08-14",2.9142,3.0913,2.8876,2.923,25900.0],["2012-08-15",3.0382,3.1002,2.9584,2.9673,7500.0],["2012-08-16",2.985,3.1002,2.6396,2.8167,43900.0],["2012-08-17",2.8256,2.9584,2.8256,2.9407,5900.0],["2012-08-20",2.9407,3.0824,2.8876,3.0293,7300.0],["2012-08-21",3.0559,3.0559,2.9673,3.0027,2000.0],["2012-08-22",2.9319,2.9939,2.923,2.923,900.0],["2012-08-23",2.8787,3.0027,2.8433,2.8964,7200.0],["2012-08-24",2.8787,2.8964,2.8787,2.8964,800.0],["2012-08-27",2.9939,3.0027,2.9407,3.0027,1500.0],["2012-08-28",2.9496,3.0736,2.8876,2.985,17900.0],["2012-08-29",3.0382,3.0382,2.9053,2.9762,6600.0],["2012-08-30",2.9319,3.047,2.9319,2.985,4200.0],["2012-08-31",2.9584,3.0824,2.8964,2.9496,12000.0],["2012-09-04",3.0027,3.0913,2.8787,3.0293,4200.0],["2012-09-05",2.9673,3.1002,2.9142,3.0027,4700.0],["2012-09-06",2.9584,3.0913,2.9584,3.0824,8400.0],["2012-09-07",3.0116,3.1002,2.9319,3.0824,13300.0],["2012-09-10",3.0913,3.1444,3.0204,3.1002,13400.0],["2012-09-11",3.1356,3.3305,3.0027,3.0824,19300.0],["2012-09-12",3.1002,3.1533,2.9407,3.0293,5400.0],["2012-09-13",3.1267,3.1799,2.923,3.0913,9700.0],["2012-09-14",3.0559,3.295,3.0027,3.1622,16400.0],["2012-09-17",3.1622,3.5253,3.1179,3.4102,14900.0],["2012-09-18",3.4456,3.5165,3.2862,3.4102,15400.0],["2012-09-19",3.4279,3.5165,3.2862,3.295,13200.0],["2012-09-20",3.2773,3.4456,3.0736,3.0913,20100.0],["2012-09-21",3.1444,3.3482,3.1267,3.2773,24600.0],["2012-09-24",3.2862,3.9239,3.2862,3.8176,25800.0],["2012-09-25",3.8796,3.9239,3.5076,3.6936,17400.0],["2012-09-26",3.7202,3.729,3.4899,3.5076,5900.0],["2012-09-27",3.5165,3.7556,3.3747,3.3747,6000.0],["2012-09-28",3.3747,3.543,3.3747,3.3836,10200.0],["2012-10-01",3.5253,3.5253,3.2507,3.3216,6100.0],["2012-10-02",3.3039,3.3836,3.1002,3.2685,1800.0],["2012-10-03",3.2242,3.3393,3.0736,3.2153,3900.0],["2012-10-04",3.171,3.3216,3.171,3.1976,4800.0],["2012-10-05",3.1976,3.5253,3.171,3.2773,7600.0],["2012-10-08",3.3482,3.4899,3.2419,3.2862,2600.0],["2012-10-09",3.3659,3.481,3.2773,3.2773,3100.0],["2012-10-10",3.2596,3.4013,3.2419,3.3127,6800.0],["2012-10-11",3.2773,3.3659,3.233,3.2507,3100.0],["2012-10-12",3.2242,3.3659,3.0204,3.047,17500.0],["2012-10-15",3.1356,3.2507,3.1267,3.1799,2900.0],["2012-10-16",3.1002,3.1533,3.0559,3.0559,5000.0],["2012-10-17",3.0559,3.543,3.0559,3.4545,21700.0],["2012-10-18",3.5785,3.6582,3.2065,3.4899,17200.0],["2012-10-19",3.5253,3.543,3.3039,3.4545,1900.0],["2012-10-22",3.543,3.5873,3.357,3.4722,13300.0],["2012-10-23",3.4633,3.6848,3.3039,3.4722,6100.0],["2012-10-24",3.7113,3.7113,3.2507,3.2862,8400.0],["2012-10-25",3.5253,3.5253,3.1799,3.2153,1800.0],["2012-10-26",3.2596,3.3747,3.171,3.2507,9200.0],["2012-10-31",3.1799,3.295,3.047,3.1267,9200.0],["2012-11-01",3.2685,3.2685,3.0559,3.0736,2300.0],["2012-11-02",3.0559,3.295,3.0559,3.0913,8000.0],["2012-11-05",3.1799,3.2242,3.047,3.0559,6300.0],["2012-11-06",3.171,3.1976,3.047,3.0559,7100.0],["2012-11-07",3.0736,3.1179,3.0736,3.0824,9900.0],["2012-11-08",3.1622,3.2065,3.0824,3.0913,3100.0],["2012-11-09",3.0913,3.0913,3.0736,3.0824,4400.0],["2012-11-12",3.1444,3.2153,3.0736,3.1533,12400.0],["2012-11-13",3.171,3.2596,3.0824,3.1002,8100.0],["2012-11-14",3.0824,3.1887,3.0824,3.0824,10100.0],["2012-11-15",3.109,3.1976,3.0382,3.047,13300.0],["2012-11-16",3.0647,3.0913,2.8521,2.9673,19400.0],["2012-11-19",3.0913,3.1799,2.9496,3.1356,28700.0],["2012-11-20",3.1179,3.1799,2.9584,3.047,2200.0],["2012-11-21",3.1533,3.1887,3.0204,3.0824,1500.0],["2012-11-23",3.1444,3.1444,2.9053,2.9496,1300.0],["2012-11-26",3.0116,3.1444,2.7813,2.7813,25800.0],["2012-11-27",2.8167,2.9673,2.7547,2.861,10200.0],["2012-11-28",2.923,2.923,2.7547,2.7636,9900.0],["2012-11-29",2.8079,2.9673,2.7813,2.8964,9900.0],["2012-11-30",3.0027,3.0913,2.8521,2.923,12800.0],["2012-12-03",2.8699,3.0736,2.861,3.0293,3300.0],["2012-12-04",3.0293,3.5342,2.9319,3.3836,40900.0],["2012-12-05",3.4102,3.4988,3.2153,3.2153,9600.0],["2012-12-06",3.2242,3.543,3.109,3.1887,14200.0],["2012-12-07",3.1179,3.3039,3.0116,3.0116,15000.0],["2012-12-10",3.0736,3.109,3.0204,3.0293,4900.0],["2012-12-11",3.0116,3.1799,2.9762,3.0736,8900.0],["2012-12-12",3.0913,3.1356,2.8964,3.0116,12600.0],["2012-12-13",3.0116,3.0116,2.923,2.9496,3300.0],["2012-12-14",2.9496,2.9673,2.861,2.8699,6200.0],["2012-12-17",2.8521,3.3216,2.8521,2.9762,35600.0],["2012-12-18",3.1444,3.3216,2.9762,3.1444,62000.0],["2012-12-19",3.1002,3.3127,3.0913,3.109,28900.0],["2012-12-20",3.0293,3.2685,3.0293,3.1799,6500.0],["2012-12-21",3.0913,3.3393,3.0913,3.3216,24200.0],["2012-12-24",3.2065,3.3216,3.1356,3.3039,7800.0],["2012-12-26",3.1976,3.2507,3.109,3.2507,8700.0],["2012-12-27",3.0647,3.2685,3.0293,3.0382,20700.0],["2012-12-28",3.0293,3.2773,2.9673,2.985,16400.0],["2012-12-31",2.9939,3.0559,2.9762,3.0293,18400.0],["2013-01-02",3.2507,3.2596,3.047,3.1444,19900.0],["2013-01-03",3.1002,3.2065,3.0204,3.1444,13400.0],["2013-01-04",3.0736,3.2242,3.0736,3.1002,2900.0],["2013-01-07",3.1622,3.1887,2.9762,3.047,27500.0],["2013-01-08",2.9762,3.0647,2.9673,2.985,13800.0],["2013-01-09",3.0116,3.1799,2.9496,3.0293,59100.0],["2013-01-10",3.0647,3.1002,2.9496,2.9584,28900.0],["2013-01-11",2.9673,3.0736,2.9496,3.0116,13100.0],["2013-01-14",3.0116,3.0116,2.9496,3.0116,2500.0],["2013-01-15",3.0647,3.0736,2.9762,2.9762,9000.0],["2013-01-16",2.9939,3.0382,2.923,2.9584,11900.0],["2013-01-17",2.9673,3.0204,2.8876,2.8876,14700.0],["2013-01-18",2.9584,3.0382,2.8787,2.923,37000.0],["2013-01-22",2.9319,3.0913,2.9319,3.0116,25600.0],["2013-01-23",3.0204,3.1179,2.9673,3.0824,39700.0],["2013-01-24",3.1179,3.1179,2.9319,3.0204,8900.0],["2013-01-25",3.0559,3.0824,2.9319,3.0382,22700.0],["2013-01-28",3.0116,3.1179,3.0116,3.109,8600.0],["2013-01-29",3.109,3.2596,3.0116,3.2242,30400.0],["2013-01-30",3.1179,3.3925,3.1002,3.357,29100.0],["2013-01-31",3.357,3.357,3.1622,3.3127,9100.0],["2013-02-01",3.3482,3.4102,3.2242,3.4102,18800.0],["2013-02-04",3.357,3.3925,3.1887,3.2242,3100.0],["2013-02-05",3.2862,3.3659,3.2685,3.3659,4600.0],["2013-02-06",3.3482,3.4367,3.3039,3.3039,13700.0],["2013-02-07",3.3039,3.4899,3.2773,3.3836,22900.0],["2013-02-08",3.4279,3.4899,3.3482,3.4722,14100.0],["2013-02-11",3.5076,3.7645,3.4102,3.4722,47600.0],["2013-02-12",3.5785,3.7645,3.5076,3.6316,15400.0],["2013-02-13",3.6759,3.7645,3.4633,3.5165,31800.0],["2013-02-14",3.4988,3.7645,3.4988,3.7202,12900.0],["2013-02-15",3.7556,3.8176,3.6759,3.7025,15700.0],["2013-02-19",3.7556,3.8619,3.7379,3.7999,13600.0],["2013-02-20",3.8265,3.8353,3.6405,3.7645,7200.0],["2013-02-21",3.7025,3.8442,3.5253,3.7556,24900.0],["2013-02-22",3.7291,3.8176,3.6759,3.7999,11600.0],["2013-02-25",3.8176,3.8531,3.6848,3.7733,15200.0],["2013-02-26",3.7202,3.7202,3.5873,3.6848,6800.0],["2013-02-27",3.8088,3.8088,3.5696,3.5696,9200.0],["2013-02-28",3.543,3.7202,3.543,3.667,19000.0],["2013-03-01",3.7025,3.7113,3.5519,3.667,8000.0],["2013-03-04",3.6228,3.7202,3.6139,3.7113,8300.0],["2013-03-05",3.7025,3.7556,3.6316,3.6936,11200.0],["2013-03-06",3.7468,3.7468,3.6582,3.6848,3900.0],["2013-03-07",3.7202,3.8796,3.6316,3.7202,19300.0],["2013-03-08",3.7911,4.6591,3.6228,4.6414,58900.0],["2013-03-11",4.8628,5.226,4.6414,4.8363,170800.0],["2013-03-12",4.8894,5.0754,4.73,4.978,47400.0],["2013-03-13",4.8717,5.0931,4.4465,4.6148,83100.0],["2013-03-14",4.5433,4.6238,3.8904,4.2124,103500.0],["2013-03-15",4.0245,4.275,3.9172,4.0245,20100.0],["2013-03-18",4.0603,4.2213,3.8457,3.8725,28700.0],["2013-03-19",4.0067,4.0245,3.8546,3.8993,11200.0],["2013-03-20",3.9351,3.9351,3.7831,3.8815,14200.0],["2013-03-21",3.801,3.8099,3.5774,3.7384,31200.0],["2013-03-22",3.7294,4.1676,3.4969,3.8815,48800.0],["2013-03-25",3.8457,4.0782,3.7473,4.0424,7200.0],["2013-03-26",4.0067,4.0067,3.7473,3.792,6600.0],["2013-03-27",3.9977,3.9977,3.7205,3.7294,8600.0],["2013-03-28",3.8099,3.9351,3.7115,3.8904,29200.0],["2013-04-01",3.8725,4.0335,3.7652,3.801,3200.0],["2013-04-02",4.0693,4.0693,3.8993,3.9262,11300.0],["2013-04-03",3.8904,4.0245,3.8904,3.9441,8500.0],["2013-04-04",4.0067,4.2124,3.9351,4.114,17000.0],["2013-04-05",4.114,4.4717,4.114,4.3286,47700.0],["2013-04-08",4.4091,4.4717,4.2034,4.2124,37300.0],["2013-04-09",4.2839,4.3376,4.2034,4.3197,25600.0],["2013-04-10",4.275,4.427,4.1676,4.3733,19400.0],["2013-04-11",4.4359,4.4449,4.2124,4.3465,17600.0],["2013-04-12",4.3733,4.4538,4.1229,4.3644,6800.0],["2013-04-15",4.2839,4.427,4.1766,4.266,16800.0],["2013-04-16",4.3644,4.3912,4.1676,4.275,8000.0],["2013-04-17",4.3018,4.3555,4.1676,4.2928,11700.0],["2013-04-18",4.266,4.3644,4.2034,4.2124,5300.0],["2013-04-19",4.3912,4.3912,4.2302,4.2302,5700.0],["2013-04-22",4.3018,4.4002,4.0603,4.3912,8400.0],["2013-04-23",4.3376,4.4717,4.3018,4.3912,13800.0],["2013-04-24",4.4181,4.4449,4.1766,4.3554,6400.0],["2013-04-25",4.3912,4.4449,4.266,4.266,1700.0],["2013-04-26",4.3107,4.4359,4.1945,4.3644,14400.0],["2013-04-29",4.3823,4.3912,4.2213,4.3554,2900.0],["2013-04-30",4.3376,4.4002,4.2124,4.3823,11000.0],["2013-05-01",4.3555,4.3912,4.2124,4.3823,11200.0],["2013-05-02",4.3018,4.3823,4.2124,4.2839,9600.0],["2013-05-03",4.3644,4.3644,4.2034,4.2571,10300.0],["2013-05-06",4.2034,4.2034,4.1945,4.1945,2000.0],["2013-05-07",4.2124,4.2124,4.0245,4.114,7700.0],["2013-05-08",4.1229,4.2034,4.1229,4.1676,1900.0],["2013-05-09",4.1408,4.2034,4.0961,4.1498,2200.0],["2013-05-10",4.2034,4.2034,4.0067,4.1676,11800.0],["2013-05-13",4.105,4.1855,4.0693,4.1498,1800.0],["2013-05-14",4.1408,4.1587,4.0245,4.1408,2400.0],["2013-05-15",4.0067,4.1498,3.953,4.0871,10600.0],["2013-05-16",4.114,4.114,3.8904,4.0067,10600.0],["2013-05-17",4.0424,4.0424,3.7562,3.792,17500.0],["2013-05-20",3.8814,3.9977,3.7562,3.9977,10800.0],["2013-05-21",3.9441,4.0067,3.8546,3.9977,2100.0],["2013-05-22",4.0067,4.1497,3.8814,4.0514,13900.0],["2013-05-23",4.0245,4.1587,3.9351,4.105,5500.0],["2013-05-24",4.0245,4.1498,4.0245,4.1408,9500.0],["2013-05-28",4.1408,4.2571,4.114,4.2124,18700.0],["2013-05-29",4.2034,4.2481,4.0245,4.0245,15700.0],["2013-05-30",4.1587,4.5522,4.1587,4.5522,119200.0],["2013-05-31",4.4717,4.8742,4.4717,4.7847,105300.0],["2013-06-03",4.74,5.1872,4.6416,4.8742,89800.0],["2013-06-04",4.8652,4.9189,4.7847,4.8384,21800.0],["2013-06-05",4.7847,4.9099,4.74,4.74,13200.0],["2013-06-06",4.8295,4.9636,4.74,4.9547,42300.0],["2013-06-07",4.9636,4.9636,4.749,4.8473,9200.0],["2013-06-10",4.8563,4.9636,4.7132,4.74,31000.0],["2013-06-11",4.6595,4.9368,4.6416,4.7221,18300.0],["2013-06-12",4.9278,4.9368,4.6685,4.7579,3500.0],["2013-06-13",4.9099,4.9368,4.7579,4.9189,7100.0],["2013-06-14",4.8742,5.1067,4.8652,5.0083,88900.0],["2013-06-17",5.053,5.053,4.8295,4.9278,24900.0],["2013-06-18",4.901,4.9189,4.7758,4.8473,14500.0],["2013-06-19",4.7579,5.053,4.6416,4.9904,29000.0],["2013-06-20",4.9725,5.0083,4.7221,4.74,5900.0],["2013-06-21",4.7311,4.9368,4.6774,4.9368,17200.0],["2013-06-24",4.8473,4.9994,4.7579,4.8116,23500.0],["2013-06-25",4.9725,4.9815,4.8116,4.8116,2400.0],["2013-06-26",4.8742,4.901,4.7579,4.8295,5500.0],["2013-06-27",4.9815,5.0083,4.749,4.9636,14800.0],["2013-06-28",4.8921,5.3661,4.8921,5.3303,54300.0],["2013-07-01",5.2856,5.4108,5.2856,5.3839,43900.0],["2013-07-02",5.2766,5.4108,5.2766,5.4018,13800.0],["2013-07-03",5.4197,5.4465,5.2766,5.2945,6500.0],["2013-07-05",5.3213,5.3213,4.7221,5.1782,10600.0],["2013-07-08",5.0978,5.2051,5.0262,5.062,7600.0],["2013-07-09",5.062,5.0888,4.9725,5.0799,10300.0],["2013-07-10",5.0173,5.0709,4.9815,5.053,21300.0],["2013-07-11",5.053,5.1425,5.0441,5.1425,16000.0],["2013-07-12",5.0978,5.1514,5.0083,5.0441,5900.0],["2013-07-15",5.053,5.053,4.9099,4.9189,29500.0],["2013-07-16",4.8831,4.9547,4.7668,4.9099,26400.0],["2013-07-17",4.901,5.1425,4.8831,5.0173,65000.0],["2013-07-18",5.062,5.1067,5.0083,5.0262,14700.0],["2013-07-19",5.0978,5.0978,5.0083,5.053,5800.0],["2013-07-22",5.0173,5.0978,4.9636,5.0709,50600.0],["2013-07-23",5.0083,5.0888,4.8473,4.9278,20500.0],["2013-07-24",4.9189,4.9189,4.7042,4.749,11300.0],["2013-07-25",4.8473,4.8473,4.6327,4.6327,23600.0],["2013-07-26",4.6416,4.74,4.3197,4.5254,28200.0],["2013-07-29",4.4717,4.5612,4.4538,4.5433,41700.0],["2013-07-30",4.588,4.6953,4.5164,4.6953,14600.0],["2013-07-31",4.74,5.0083,4.6506,4.9994,60900.0],["2013-08-01",4.9636,5.1872,4.9636,5.0799,56400.0],["2013-08-02",5.1156,5.2945,5.1156,5.1872,28300.0],["2013-08-05",5.1872,5.375,5.0083,5.3392,69900.0],["2013-08-06",5.3661,5.4555,5.1604,5.4465,112400.0],["2013-08-07",5.4018,5.4644,5.1604,5.4108,52800.0],["2013-08-08",5.4108,5.4376,5.3482,5.4376,15000.0],["2013-08-09",5.4287,5.4287,5.2409,5.3124,45100.0],["2013-08-12",5.3571,5.4734,5.2766,5.4734,61700.0],["2013-08-13",5.3392,5.527,5.062,5.527,36700.0],["2013-08-14",5.527,5.5807,5.375,5.4555,35300.0],["2013-08-15",5.4197,5.527,5.4197,5.4555,6300.0],["2013-08-16",5.4913,5.5002,5.3124,5.3124,2700.0],["2013-08-19",5.3661,5.3661,5.2498,5.2766,22500.0],["2013-08-20",5.2587,5.3392,5.1872,5.2856,22200.0],["2013-08-21",5.2945,5.3392,5.053,5.062,13200.0],["2013-08-22",5.0978,5.2319,5.053,5.1782,5000.0],["2013-08-23",5.1425,5.1782,5.0978,5.1514,9700.0],["2013-08-26",5.1335,5.1425,5.053,5.1246,9000.0],["2013-08-27",5.053,5.1246,4.8384,4.8384,16100.0],["2013-08-28",4.8205,4.8742,4.6953,4.8295,15900.0],["2013-08-29",4.7758,4.9904,4.3465,4.7221,37700.0],["2013-08-30",4.6864,4.8116,4.4538,4.5075,6500.0],["2013-09-03",4.5343,4.5343,4.2481,4.3286,26200.0],["2013-09-04",4.275,4.427,4.1766,4.266,8900.0],["2013-09-05",4.275,4.4449,4.114,4.3107,8100.0],["2013-09-06",4.3733,4.4717,4.3644,4.4181,7900.0],["2013-09-09",4.3733,4.4717,4.3644,4.3733,11000.0],["2013-09-10",4.4538,4.4717,4.4091,4.4091,15000.0],["2013-09-11",4.4628,4.7132,4.4538,4.4896,20200.0],["2013-09-12",4.5254,4.5612,4.3733,4.4717,6200.0],["2013-09-13",4.5433,4.5612,4.4538,4.4717,4000.0],["2013-09-16",4.5522,4.5522,4.4717,4.4717,5600.0],["2013-09-17",4.5522,4.5611,4.4717,4.5611,8300.0],["2013-09-18",4.5343,4.579,4.4985,4.4985,10600.0],["2013-09-19",4.5522,4.579,4.4717,4.4717,6000.0],["2013-09-20",4.5164,4.7758,4.4807,4.6953,49700.0],["2013-09-23",4.7311,4.8563,4.7042,4.8295,17700.0],["2013-09-24",4.8563,4.8563,4.74,4.749,9700.0],["2013-09-25",4.8473,4.8473,4.6953,4.6953,11300.0],["2013-09-26",4.7042,4.8205,4.4449,4.7042,7500.0],["2013-09-27",4.6953,4.7937,4.6953,4.6953,3000.0],["2013-09-30",4.6953,4.7668,4.4628,4.6864,18600.0],["2013-10-01",4.7221,4.7668,4.427,4.5701,12900.0],["2013-10-02",4.6774,4.6774,4.4717,4.4717,4600.0],["2013-10-03",4.5075,4.6685,4.4359,4.5075,15700.0],["2013-10-04",4.6864,4.6864,4.4717,4.4807,10000.0],["2013-10-07",4.6864,4.6864,4.4717,4.4717,22500.0],["2013-10-08",4.4717,4.6238,4.3823,4.3823,16300.0],["2013-10-09",4.4628,4.4717,4.3823,4.3912,13300.0],["2013-10-10",4.4449,4.5701,4.3644,4.4985,22900.0],["2013-10-11",4.5433,4.6685,4.4359,4.6416,38000.0],["2013-10-14",4.5611,4.6774,4.4807,4.6238,30400.0],["2013-10-15",4.5701,4.6595,4.5254,4.6327,15700.0],["2013-10-16",4.6416,4.6506,4.4717,4.5701,16900.0],["2013-10-17",4.5522,4.6327,4.4717,4.5522,14600.0],["2013-10-18",4.5611,4.579,4.4807,4.4896,4200.0],["2013-10-21",4.4896,4.5522,4.4717,4.4896,2400.0],["2013-10-22",4.5075,4.5611,4.4896,4.4896,15900.0],["2013-10-23",4.5343,4.5343,4.4896,4.5164,11400.0],["2013-10-24",4.5343,4.5612,4.5164,4.5343,4100.0],["2013-10-25",4.5612,4.5612,4.4896,4.5433,10000.0],["2013-10-28",4.5522,4.5611,4.5075,4.5522,5500.0],["2013-10-29",4.5611,4.5611,4.5164,4.5611,5100.0],["2013-10-30",4.5612,4.5612,4.5075,4.5343,16100.0],["2013-10-31",4.5343,4.74,4.5164,4.7311,39500.0],["2013-11-01",4.7042,4.7132,4.6595,4.6595,800.0],["2013-11-04",4.7042,4.7132,4.6059,4.6953,2300.0],["2013-11-05",4.6506,4.7132,4.5522,4.7042,15500.0],["2013-11-06",4.7758,4.7758,4.4896,4.6506,10200.0],["2013-11-07",4.7758,4.7758,4.4807,4.6238,17600.0],["2013-11-08",4.6774,4.7847,4.4717,4.6148,34800.0],["2013-11-11",4.5433,4.74,4.5433,4.6238,16100.0],["2013-11-12",4.5969,4.8026,4.3107,4.3376,41500.0],["2013-11-13",4.6685,4.6685,4.427,4.427,30500.0],["2013-11-14",4.427,4.427,4.1498,4.2392,33000.0],["2013-11-15",4.2481,4.4091,4.114,4.2213,11200.0],["2013-11-18",4.2392,4.427,4.0693,4.114,34100.0],["2013-11-19",4.1319,4.3197,3.8457,4.2481,85300.0],["2013-11-20",4.2302,4.2928,4.1408,4.2571,6800.0],["2013-11-21",4.4181,4.4181,4.0603,4.3286,54700.0],["2013-11-22",4.2839,4.4181,4.1408,4.4091,10800.0],["2013-11-25",4.427,4.4538,4.2839,4.4449,42700.0],["2013-11-26",4.4002,4.4896,4.2928,4.4896,29600.0],["2013-11-27",4.4717,4.4896,4.3555,4.4896,17700.0],["2013-11-29",4.4628,4.4896,4.4628,4.4807,1300.0],["2013-12-02",4.4896,4.4896,4.4002,4.4896,7200.0],["2013-12-03",4.2481,4.5433,4.2481,4.5433,2000.0],["2013-12-04",4.4717,4.5433,4.275,4.5164,17600.0],["2013-12-05",4.4807,4.6685,4.4717,4.6059,31000.0],["2013-12-06",4.5164,4.8295,4.5164,4.6774,84500.0],["2013-12-09",4.74,4.8116,4.6685,4.74,3400.0],["2013-12-10",4.7847,4.7847,4.7311,4.74,18900.0],["2013-12-11",4.7221,4.74,4.6506,4.6953,15400.0],["2013-12-12",4.7311,4.7668,4.6774,4.74,23600.0],["2013-12-13",4.74,4.7668,4.6506,4.6953,8900.0],["2013-12-16",4.6774,4.7668,4.5164,4.6327,64900.0],["2013-12-17",4.4717,4.7579,4.4717,4.6864,13200.0],["2013-12-18",4.6506,4.6506,4.4807,4.6327,38100.0],["2013-12-19",4.6238,4.6327,4.5254,4.5522,9200.0],["2013-12-20",4.5164,4.7042,4.4717,4.6774,56400.0],["2013-12-23",4.6774,4.7311,4.5612,4.7311,10600.0],["2013-12-24",4.6595,4.7579,4.5075,4.7579,4900.0],["2013-12-26",4.7668,4.7668,4.5164,4.6059,13500.0],["2013-12-27",4.6595,4.74,4.6595,4.7311,8200.0],["2013-12-30",4.7579,4.7579,4.5343,4.7132,14000.0],["2013-12-31",4.6416,4.7311,4.5433,4.6416,31600.0],["2014-01-02",4.7132,4.7847,4.6148,4.7847,28100.0],["2014-01-03",4.7847,4.7847,4.6506,4.7847,36600.0],["2014-01-06",4.7579,4.8295,4.6685,4.8205,12400.0],["2014-01-07",4.7668,5.0352,4.6595,5.0352,26400.0],["2014-01-08",4.8652,5.223,4.8563,5.0799,29500.0],["2014-01-09",5.1335,5.1335,4.9815,5.053,6500.0],["2014-01-10",4.8652,5.1425,4.8652,5.0888,8300.0],["2014-01-13",5.1425,5.1425,5.0083,5.0352,7300.0],["2014-01-14",5.0262,5.0978,5.0262,5.0352,1200.0],["2014-01-15",5.0978,5.0978,4.9725,5.0083,7800.0],["2014-01-16",5.0083,5.0978,4.9636,5.0262,7300.0],["2014-01-17",5.0083,5.0262,4.9189,4.9368,28700.0],["2014-01-21",4.9368,5.053,4.901,4.901,13800.0],["2014-01-22",4.8831,5.0083,4.7937,4.9189,9400.0],["2014-01-23",5.0083,5.0083,4.9278,4.9457,700.0],["2014-01-24",5.053,5.0709,4.6953,4.9636,52600.0],["2014-01-27",4.9278,5.0888,4.9189,4.9189,5100.0],["2014-01-28",4.9994,4.9994,4.8742,4.9368,7200.0],["2014-01-29",5.0083,5.0083,4.7579,4.9189,15000.0],["2014-01-30",4.9278,4.9815,4.901,4.9457,4000.0],["2014-01-31",4.8921,4.9994,4.8921,4.9278,3300.0],["2014-02-03",4.9994,4.9994,4.8652,4.8652,14700.0],["2014-02-04",4.9189,4.9994,4.8563,4.9815,6400.0],["2014-02-05",4.9904,4.9904,4.8742,4.8742,8100.0],["2014-02-06",4.9189,4.9725,4.8473,4.8473,16000.0],["2014-02-07",4.8742,4.9636,4.8026,4.8473,17200.0],["2014-02-10",4.8742,4.8831,4.7311,4.8473,8600.0],["2014-02-11",4.8473,4.9189,4.7937,4.901,8000.0],["2014-02-12",4.9099,4.9547,4.8831,4.9368,7200.0],["2014-02-13",4.9189,4.9189,4.8563,4.9189,5100.0],["2014-02-14",4.9457,4.9636,4.901,4.9547,20200.0],["2014-02-18",4.9636,5.0799,4.9457,5.0799,2900.0],["2014-02-19",5.0709,5.1425,4.9815,5.0799,2900.0],["2014-02-20",5.1246,5.1246,4.901,5.0799,1000.0],["2014-02-21",5.0888,5.1335,5.0173,5.1335,6600.0],["2014-02-24",5.1335,5.1335,5.053,5.0709,5000.0],["2014-02-25",5.1067,5.1335,4.8831,5.0799,8600.0],["2014-02-26",5.053,5.0888,5.0173,5.062,3900.0],["2014-02-27",5.0352,5.1425,5.0173,5.1335,20300.0],["2014-02-28",5.0799,5.2319,4.8831,5.0799,15900.0],["2014-03-03",5.053,5.1335,5.053,5.1246,8800.0],["2014-03-04",5.1246,5.2319,5.1246,5.223,4500.0],["2014-03-05",5.2677,5.3661,5.223,5.3213,11300.0],["2014-03-06",5.3661,5.3661,5.1514,5.3213,32200.0],["2014-03-07",5.3571,5.3661,5.2766,5.3482,15500.0],["2014-03-10",5.3661,5.3661,5.2856,5.3035,1400.0],["2014-03-11",5.3392,5.3661,5.2766,5.3213,13900.0],["2014-03-12",5.3661,5.3839,5.3035,5.3661,32800.0],["2014-03-13",5.4202,5.5013,5.321,5.4292,30300.0],["2014-03-14",5.5104,5.5104,5.357,5.4653,16000.0],["2014-03-17",5.4833,5.5915,5.4653,5.5915,47900.0],["2014-03-18",5.6366,5.7178,5.5915,5.6907,33100.0],["2014-03-19",5.7178,5.826,5.6366,5.7178,24400.0],["2014-03-20",5.7358,5.808,5.5104,5.7719,43200.0],["2014-03-21",5.817,5.8621,5.6817,5.6817,55200.0],["2014-03-24",5.7719,5.8621,5.7629,5.817,27700.0],["2014-03-25",5.7899,5.8531,5.6547,5.817,38800.0],["2014-03-26",5.8531,5.9523,5.826,5.8621,31800.0],["2014-03-27",5.8801,5.9162,5.6907,5.7539,33900.0],["2014-03-28",5.8621,5.8801,5.8621,5.8711,4300.0],["2014-03-31",5.9072,6.0875,5.9072,6.0875,26500.0],["2014-04-01",6.0334,6.0875,5.8711,5.9974,16900.0],["2014-04-02",6.0334,6.0785,5.9613,5.9974,29100.0],["2014-04-03",5.9974,6.0875,5.8711,5.9072,56500.0],["2014-04-04",5.9974,6.0785,5.9162,5.9252,18500.0],["2014-04-07",5.9523,5.9523,5.7539,5.8891,30200.0],["2014-04-08",5.9523,5.9883,5.8801,5.9793,7900.0],["2014-04-09",5.9974,5.9974,5.8711,5.9072,21600.0],["2014-04-10",5.9342,6.0695,5.817,5.8801,50800.0],["2014-04-11",5.8711,5.9793,5.5284,5.6997,82500.0],["2014-04-14",5.6547,5.7448,5.5284,5.6096,33400.0],["2014-04-15",5.6096,5.7268,5.5645,5.6456,33900.0],["2014-04-16",5.6366,5.8621,5.5464,5.7178,33600.0],["2014-04-17",5.8801,5.8801,5.7629,5.844,14000.0],["2014-04-21",5.8621,5.8621,5.7268,5.7899,81800.0],["2014-04-22",5.826,5.844,5.6727,5.7719,22600.0],["2014-04-23",5.7358,5.8531,5.6366,5.7448,24200.0],["2014-04-24",5.7719,5.844,5.7178,5.844,79700.0],["2014-04-25",5.835,5.844,5.6005,5.6547,13300.0],["2014-04-28",5.6997,5.826,5.6727,5.7088,13700.0],["2014-04-29",5.7719,5.7899,5.4382,5.4472,17800.0],["2014-04-30",5.4923,5.5374,5.2669,5.2669,11900.0],["2014-05-01",5.3931,5.6276,5.0594,5.1226,19900.0],["2014-05-02",5.6366,5.6366,5.0684,5.0775,14000.0],["2014-05-05",5.0594,5.1226,4.6536,4.9422,43400.0],["2014-05-06",4.9332,5.1226,4.8069,4.9512,15400.0],["2014-05-07",5.0324,5.0775,4.9602,4.9602,7600.0],["2014-05-08",5.0684,5.0775,4.9692,5.0234,4800.0],["2014-05-09",5.1226,5.1767,4.9602,5.1045,32200.0],["2014-05-12",5.1767,5.1857,5.0504,5.1406,43300.0],["2014-05-13",5.1676,5.2669,5.1316,5.2488,36600.0],["2014-05-14",5.2759,5.321,5.2308,5.321,6300.0],["2014-05-15",5.3029,5.321,5.1676,5.2037,7600.0],["2014-05-16",5.2308,5.4472,5.2308,5.3841,12600.0],["2014-05-19",5.4021,5.4472,5.357,5.4112,13800.0],["2014-05-20",5.4112,5.5013,5.321,5.4202,19300.0],["2014-05-21",5.5013,5.5013,5.339,5.4833,17000.0],["2014-05-22",5.4562,5.4833,5.33,5.4202,38000.0],["2014-05-23",5.4743,5.5735,5.4112,5.5104,19000.0],["2014-05-27",5.5104,6.1236,5.4923,6.0334,63800.0],["2014-05-28",6.0875,6.4212,6.0064,6.0605,68800.0],["2014-05-29",6.0966,6.313,6.0605,6.1868,21500.0],["2014-05-30",6.313,6.5385,6.313,6.3761,122800.0],["2014-06-02",6.4483,6.7188,6.4122,6.5024,110000.0],["2014-06-03",6.5204,6.7549,6.5024,6.6016,49200.0],["2014-06-04",6.6467,6.9804,6.6467,6.8722,26300.0],["2014-06-05",6.9263,7.1608,6.7639,7.0074,45100.0],["2014-06-06",7.0074,7.26,6.9443,7.26,59100.0],["2014-06-09",7.26,7.26,6.7639,6.8181,90000.0],["2014-06-10",6.818,6.818,6.2499,6.4212,95700.0],["2014-06-11",6.322,6.6918,6.313,6.4663,73500.0],["2014-06-12",6.4934,6.7549,6.1867,6.4393,88000.0],["2014-06-13",6.4573,6.5385,6.3852,6.4483,26800.0],["2014-06-16",6.4483,6.6738,6.4122,6.5655,42100.0],["2014-06-17",6.5295,6.7549,6.3761,6.6738,24300.0],["2014-06-18",6.6557,6.7639,6.5204,6.5926,27400.0],["2014-06-19",6.6467,6.8902,6.5475,6.7549,42600.0],["2014-06-20",6.809,7.2058,6.7459,7.1968,94700.0],["2014-06-23",7.1247,7.2149,7.0525,7.2058,22200.0],["2014-06-24",7.1968,7.2058,7.0616,7.0616,11200.0],["2014-06-25",7.1157,7.2059,6.9443,6.9714,14900.0],["2014-06-26",6.9623,7.2058,6.6738,7.0074,8300.0],["2014-06-27",6.9443,7.1698,6.8722,6.8992,29900.0],["2014-06-30",6.8992,7.1788,6.8992,7.1788,34900.0],["2014-07-01",7.2058,7.5756,7.1788,7.5305,134100.0],["2014-07-02",7.5756,7.5756,7.3141,7.4854,107200.0],["2014-07-03",7.5035,7.5666,7.3321,7.4854,24300.0],["2014-07-07",7.4133,7.4854,7.0435,7.1066,27300.0],["2014-07-08",7.0435,7.0976,6.6647,7.0976,32100.0],["2014-07-09",7.0165,7.2149,6.8541,7.0165,13400.0],["2014-07-10",6.9263,7.2058,6.8812,6.9173,7100.0],["2014-07-11",6.8992,7.1066,6.4934,6.8992,12500.0],["2014-07-14",6.9984,7.0255,6.9443,6.9533,18400.0],["2014-07-15",7.0886,7.0886,6.7639,6.9894,11400.0],["2014-07-16",7.0074,7.1337,6.8992,6.9804,11300.0],["2014-07-17",6.9714,6.9894,6.791,6.8271,5200.0],["2014-07-18",6.782,6.9353,6.782,6.8812,18900.0],["2014-07-21",6.7639,6.9443,6.6016,6.8451,24700.0],["2014-07-22",6.8631,7.1066,6.8631,6.9984,28200.0],["2014-07-23",6.9984,6.9984,6.8541,6.9714,8200.0],["2014-07-24",6.9173,6.9984,6.8451,6.9082,14200.0],["2014-07-25",6.9443,7.26,6.9082,7.0616,72800.0],["2014-07-28",7.1698,7.296,7.0616,7.2419,38900.0],["2014-07-29",7.26,7.5576,7.26,7.3952,52500.0],["2014-07-30",7.4764,7.5035,7.2329,7.4764,32200.0],["2014-07-31",7.4494,7.4764,7.2149,7.26,14400.0],["2014-08-01",7.2329,7.3682,7.0165,7.269,55400.0],["2014-08-04",7.1608,7.4584,7.1247,7.1608,32200.0],["2014-08-05",7.1968,7.4223,7.0255,7.1427,19300.0],["2014-08-06",7.0525,7.3501,7.0525,7.3051,19100.0],["2014-08-07",7.3501,7.3952,7.1698,7.3592,27600.0],["2014-08-08",7.4764,7.9814,7.4674,7.9364,145700.0],["2014-08-11",7.9995,9.199,7.9814,8.3873,161100.0],["2014-08-12",8.3873,8.7661,8.1077,8.712,96400.0],["2014-08-13",8.6308,8.8112,8.2249,8.757,70800.0],["2014-08-14",8.757,8.8382,8.3963,8.4775,59400.0],["2014-08-15",8.5677,8.8743,8.4955,8.8292,60300.0],["2014-08-18",9.0096,10.3714,8.8833,9.9836,389800.0],["2014-08-19",9.8844,10.7592,9.8754,10.5698,239000.0],["2014-08-20",10.4165,10.9937,10.4165,10.7862,83100.0],["2014-08-21",10.8674,10.8674,10.3804,10.4435,68300.0],["2014-08-22",10.4796,10.7051,10.3984,10.6329,42100.0],["2014-08-25",10.687,10.7862,10.3804,10.5517,112100.0],["2014-08-26",10.4525,10.7411,10.3894,10.5698,37700.0],["2014-08-27",10.5698,10.7682,10.3984,10.66,34100.0],["2014-08-28",10.8043,10.8133,10.4435,10.687,48100.0],["2014-08-29",10.7051,10.8223,10.4886,10.7502,48300.0],["2014-09-02",10.8223,11.8324,10.7592,11.5979,219800.0],["2014-09-03",11.5979,11.9045,11.3544,11.4265,93300.0],["2014-09-04",11.4356,11.6791,11.2913,11.3905,49200.0],["2014-09-05",11.4085,11.5438,11.1109,11.3815,43100.0],["2014-09-08",11.3183,11.3815,10.8313,10.9846,82700.0],["2014-09-09",10.8854,11.147,10.8584,11.0297,49700.0],["2014-09-10",10.9305,11.4175,10.9305,11.3724,36500.0],["2014-09-11",11.3544,11.5348,11.2191,11.3183,49400.0],["2014-09-12",11.4626,11.5348,11.0027,11.0838,42200.0],["2014-09-15",11.1921,11.4175,9.3072,9.3974,391400.0],["2014-09-16",9.2891,9.7311,9.2801,9.5326,133300.0],["2014-09-17",9.695,9.9204,9.5958,9.7942,82700.0],["2014-09-18",9.8032,9.8844,9.5777,9.7401,41600.0],["2014-09-19",9.695,11.2642,9.5056,11.2372,327800.0],["2014-09-22",11.2913,11.3995,10.8043,11.2372,169800.0],["2014-09-23",11.183,11.5077,11.0027,11.3995,78500.0],["2014-09-24",11.3544,11.5167,11.2462,11.3724,73500.0],["2014-09-25",11.4175,11.5077,11.2913,11.4897,48100.0],["2014-09-26",11.5438,11.7512,11.4897,11.7512,53700.0],["2014-09-29",11.7242,12.139,11.5618,12.13,134600.0],["2014-09-30",12.1751,12.3014,11.5979,11.7873,139000.0],["2014-10-01",12.0037,12.0488,11.625,11.8685,80100.0],["2014-10-02",11.7693,11.8865,11.2191,11.6069,105200.0],["2014-10-03",11.7151,11.8324,11.3183,11.6069,43600.0],["2014-10-06",11.4807,11.5979,10.5698,11.3634,104500.0],["2014-10-07",11.3905,11.7512,11.183,11.2372,43000.0],["2014-10-08",11.2732,11.5708,10.6509,11.3364,117100.0],["2014-10-09",11.3364,11.6881,10.9395,11.3905,42500.0],["2014-10-10",11.3183,11.5889,11.0117,11.4626,28500.0],["2014-10-13",11.5618,11.5618,10.8945,11.0297,72800.0],["2014-10-14",11.0297,11.4626,10.8403,11.2642,82200.0],["2014-10-15",11.2462,11.4446,10.7141,11.0478,80600.0],["2014-10-16",10.8674,11.3905,10.8043,11.0838,69800.0],["2014-10-17",11.1199,11.3634,11.0117,11.1019,35700.0],["2014-10-20",10.3443,10.9846,10.0647,10.8223,128600.0],["2014-10-21",10.7862,11.2372,10.6419,11.0387,79500.0],["2014-10-22",11.0027,11.4356,11.0027,11.2642,70300.0],["2014-10-23",11.3634,11.3634,11.0748,11.3273,28700.0],["2014-10-24",11.3815,11.5348,11.156,11.4716,29900.0],["2014-10-27",11.3273,11.4897,11.1921,11.1921,30800.0],["2014-10-28",11.147,11.2462,11.0027,11.0568,49800.0],["2014-10-29",11.1019,11.4356,10.3894,10.9486,69400.0],["2014-10-30",11.1109,11.4265,10.7952,11.2281,46800.0],["2014-10-31",11.2823,11.5348,10.9305,11.138,37900.0],["2014-11-03",11.3093,11.4265,11.0478,11.3364,43800.0],["2014-11-04",11.2732,11.5258,11.0568,11.5077,48400.0],["2014-11-05",11.4807,11.8504,11.2191,11.661,47900.0],["2014-11-06",11.6971,11.8234,11.5618,11.7242,27600.0],["2014-11-07",11.652,11.8865,11.5618,11.625,37400.0],["2014-11-10",11.6881,11.6971,11.3815,11.4265,19100.0],["2014-11-11",11.3995,11.6159,11.3995,11.5438,16800.0],["2014-11-12",11.5889,11.7242,11.4536,11.7242,37900.0],["2014-11-13",11.4265,11.625,11.0838,11.1109,131500.0],["2014-11-14",11.1109,11.3273,10.8854,10.9666,50900.0],["2014-11-17",11.2552,11.2642,10.9756,11.0929,45100.0],["2014-11-18",11.0929,11.2281,10.9666,11.0838,31400.0],["2014-11-19",11.1199,11.174,10.8854,10.9215,45400.0],["2014-11-20",10.9576,11.634,10.9576,11.634,109700.0],["2014-11-21",11.625,12.0128,11.4265,11.7693,88400.0],["2014-11-24",11.9045,12.3915,11.8053,12.3825,101200.0],["2014-11-25",12.4727,12.5358,12.1931,12.4456,46500.0],["2014-11-26",12.4276,13.2754,12.4276,13.122,110500.0],["2014-11-28",13.4106,13.9157,13.2663,13.4197,102000.0],["2014-12-01",13.582,13.6271,12.5899,13.2754,112200.0],["2014-12-02",13.2573,13.8345,12.8785,13.591,70600.0],["2014-12-03",13.6,13.7533,13.086,13.6722,42100.0],["2014-12-04",13.7533,14.2133,13.5549,13.6541,76400.0],["2014-12-05",13.609,14.3576,13.582,14.3125,59300.0],["2014-12-08",14.3846,14.3846,14.06,14.1862,50800.0],["2014-12-09",14.0419,14.4929,13.9518,14.2494,61100.0],["2014-12-10",14.2854,14.4478,14.1862,14.2313,41800.0],["2014-12-11",14.2133,14.7905,14.1231,14.7905,57500.0],["2014-12-12",14.574,14.7273,14.2133,14.2313,62900.0],["2014-12-15",14.2043,14.4568,13.9788,14.1772,43200.0],["2014-12-16",14.3846,14.3846,13.8435,14.051,55700.0],["2014-12-17",14.069,14.3756,13.9608,14.2494,29200.0],["2014-12-18",14.3125,14.3666,13.9157,14.2133,35100.0],["2014-12-19",14.3846,14.7815,13.8886,13.8886,123800.0],["2014-12-22",14.1592,15.1783,14.1231,14.8807,89300.0],["2014-12-23",14.9438,15.1242,14.4929,14.6552,42200.0],["2014-12-24",14.8085,14.9979,14.7815,14.9077,17100.0],["2014-12-26",14.8807,15.3316,14.7183,15.0791,38600.0],["2014-12-29",15.0791,15.3677,14.5289,14.565,50600.0],["2014-12-30",14.5199,14.7815,14.1231,14.4388,34700.0],["2014-12-31",14.5019,14.5289,14.069,14.3035,33300.0],["2015-01-02",14.4027,15.0701,12.8605,13.6902,167700.0],["2015-01-05",13.3385,13.7714,13.0499,13.7533,105200.0],["2015-01-06",13.7533,13.7533,13.0589,13.3295,41700.0],["2015-01-07",13.3295,13.9427,13.113,13.7894,35300.0],["2015-01-08",13.9337,14.2403,13.5279,13.5549,26800.0],["2015-01-09",13.609,13.9788,13.3836,13.8796,22900.0],["2015-01-12",13.9517,14.4297,13.4738,14.3576,52900.0],["2015-01-13",14.4297,14.7905,13.9337,14.1141,34600.0],["2015-01-14",13.9788,14.9709,13.9608,14.6281,50400.0],["2015-01-15",14.7003,14.7544,13.9788,13.9788,49700.0],["2015-01-16",14.0239,14.6552,13.6451,14.4838,27500.0],["2015-01-20",14.3305,14.565,13.9337,14.1862,34000.0],["2015-01-21",14.2133,14.7454,13.8255,14.5831,41400.0],["2015-01-22",14.6913,14.6913,14.2494,14.5199,60900.0],["2015-01-23",14.5199,14.7003,14.078,14.2133,30600.0],["2015-01-26",13.9788,14.4027,13.9788,14.3305,38900.0],["2015-01-27",14.2945,14.5831,14.2494,14.4838,25000.0],["2015-01-28",14.4207,14.574,14.1592,14.3305,33400.0],["2015-01-29",14.3035,14.8266,14.1592,14.5019,34200.0],["2015-01-30",14.4207,14.547,14.2945,14.3035,28000.0],["2015-02-02",14.3396,14.5109,14.1682,14.2223,18100.0],["2015-02-03",14.2223,14.4117,13.7173,14.078,51200.0],["2015-02-04",14.078,14.2854,13.6271,14.1502,28200.0],["2015-02-05",14.3937,14.3937,13.7714,13.9518,49100.0],["2015-02-06",13.8165,13.9337,13.4016,13.4467,50200.0],["2015-02-09",13.3475,13.3746,11.8143,11.9857,142600.0],["2015-02-10",11.8865,13.1401,11.7783,12.8876,54600.0],["2015-02-11",12.7884,12.7884,11.7783,12.5178,58400.0],["2015-02-12",12.5449,12.9868,12.5358,12.9777,40200.0],["2015-02-13",12.9777,13.0138,12.4006,12.626,46500.0],["2015-02-17",12.4817,12.7252,11.9947,12.1571,45100.0],["2015-02-18",12.0849,12.1751,11.7783,11.8865,57300.0],["2015-02-19",11.8775,13.3295,11.8053,13.1671,55300.0],["2015-02-20",13.1491,13.1581,12.2472,13.0499,45100.0],["2015-02-23",13.0769,13.6902,12.8244,13.6902,30400.0],["2015-02-24",13.6902,13.8165,12.8244,12.9417,30300.0],["2015-02-25",13.6541,13.6541,12.8515,13.3926,30300.0],["2015-02-26",13.3295,13.8616,13.3295,13.7533,32500.0],["2015-02-27",13.8616,14.087,13.573,14.06,23000.0],["2015-03-02",14.1051,14.1862,13.7263,14.0329,33000.0],["2015-03-03",14.069,14.0961,13.8075,13.8886,14400.0],["2015-03-04",13.7624,14.087,13.6,13.8165,17400.0],["2015-03-05",13.8525,14.2043,12.8244,13.9518,42100.0],["2015-03-06",13.8525,13.8976,13.2754,13.7082,27400.0],["2015-03-09",13.6992,13.8616,13.5279,13.8435,24600.0],["2015-03-10",13.7082,14.2674,13.4467,14.0059,22600.0],["2015-03-11",14.069,14.1051,13.4828,13.8796,27700.0],["2015-03-12",13.6451,13.8706,13.4287,13.7353,33000.0],["2015-03-13",13.6902,13.9878,13.4106,13.9337,33400.0],["2015-03-16",14.0329,14.0329,13.7533,13.7714,21200.0],["2015-03-17",13.8075,14.0329,13.6812,13.7714,23400.0],["2015-03-18",14.069,14.069,13.7894,13.8165,23100.0],["2015-03-19",13.573,13.9698,13.573,13.7443,45800.0],["2015-03-20",13.7533,13.9788,13.5369,13.9698,95300.0],["2015-03-23",13.8976,14.2043,13.5279,13.7443,31200.0],["2015-03-24",13.6538,13.9616,13.6357,13.7534,29300.0],["2015-03-25",13.6719,13.6719,13.2644,13.3369,29200.0],["2015-03-26",13.3097,13.518,12.9023,13.0109,26400.0],["2015-03-27",13.183,13.3097,12.8661,12.9747,10700.0],["2015-03-30",13.2101,13.3822,13.0019,13.0019,24200.0],["2015-03-31",12.8661,13.1377,12.1689,12.187,53600.0],["2015-04-01",12.1779,12.4948,12.1327,12.4586,37300.0],["2015-04-02",12.3047,12.4315,11.7705,11.9969,49200.0],["2015-04-06",11.9969,12.3409,11.191,11.191,62400.0],["2015-04-07",11.1548,12.0059,11.1548,11.9063,70100.0],["2015-04-08",11.8339,12.2504,11.689,12.0602,22600.0],["2015-04-09",12.1236,12.857,12.1236,12.7936,24600.0],["2015-04-10",12.8751,13.4003,12.8751,13.2554,37900.0],["2015-04-13",13.3278,13.8801,13.02,13.8801,61000.0],["2015-04-14",13.7624,13.9435,13.3278,13.8349,48500.0],["2015-04-15",13.9888,14.0341,13.7805,13.9435,29600.0],["2015-04-16",13.8077,13.9254,13.6991,13.8439,26000.0],["2015-04-17",13.7081,13.9435,13.5451,13.6447,23700.0],["2015-04-20",13.6266,13.7172,13.4999,13.518,15400.0],["2015-04-21",13.5361,13.6357,12.848,12.9385,25700.0],["2015-04-22",12.857,13.4184,12.848,13.0834,28000.0],["2015-04-23",13.1286,13.5361,12.9657,13.183,39000.0],["2015-04-24",13.1196,13.2011,12.7665,13.1739,24100.0],["2015-04-27",13.2916,13.2916,12.5763,12.685,34700.0],["2015-04-28",12.9294,12.9385,12.522,12.9204,23200.0],["2015-04-29",12.9023,13.0562,12.4767,12.8299,25600.0],["2015-04-30",12.857,12.9204,12.4496,12.7121,14400.0],["2015-05-01",12.8389,13.4003,12.8027,13.4003,24400.0],["2015-05-04",13.4003,13.5813,13.3007,13.4274,41100.0],["2015-05-05",13.4636,13.5723,12.848,12.9023,41400.0],["2015-05-06",12.9113,13.4546,12.8027,13.2373,42500.0],["2015-05-07",13.355,14.36,12.7846,13.5904,164800.0],["2015-05-08",13.7353,13.8077,13.2554,13.5632,48200.0],["2015-05-11",13.5542,14.4868,13.4908,14.2061,83400.0],["2015-05-12",14.1337,14.4868,13.8439,14.4777,52900.0],["2015-05-13",14.4868,14.8399,14.2061,14.4415,76700.0],["2015-05-14",14.6226,15.0481,14.5049,14.8942,69800.0],["2015-05-15",14.9395,14.9395,14.7131,14.8761,55700.0],["2015-05-18",14.8037,15.1477,14.8037,15.0481,131300.0],["2015-05-19",14.9304,15.2292,14.8942,15.1115,63800.0],["2015-05-20",15.1839,16.0079,15.1568,15.9173,93700.0],["2015-05-21",15.8902,16.2976,15.7725,16.2886,101300.0],["2015-05-22",16.3791,16.524,15.9536,16.5149,41200.0],["2015-05-26",16.7141,17.4022,16.6236,16.9042,124400.0],["2015-05-27",16.9676,17.031,15.4827,16.0713,129500.0],["2015-05-28",15.7725,16.4787,15.7725,15.9445,47400.0],["2015-05-29",15.9626,16.1709,15.7634,15.9717,43800.0],["2015-06-01",15.9354,16.533,15.4194,16.2523,115600.0],["2015-06-02",16.4334,17.0944,15.7363,15.8902,140200.0],["2015-06-03",15.8902,16.4244,15.8358,15.9717,88200.0],["2015-06-04",15.9898,16.0984,15.3107,15.7815,101600.0],["2015-06-05",15.691,15.7181,15.1206,15.6095,60900.0],["2015-06-08",15.7906,16.2705,15.3017,15.5733,122300.0],["2015-06-09",15.365,15.9626,15.365,15.7634,100600.0],["2015-06-10",15.9898,16.1709,15.5823,15.8902,149500.0],["2015-06-11",15.9717,16.0622,15.691,15.7996,49200.0],["2015-06-12",15.8721,15.8721,15.6729,15.7725,51500.0],["2015-06-15",15.6367,15.7363,15.184,15.4918,96500.0],["2015-06-16",15.4103,16.2614,15.3469,16.0622,108700.0],["2015-06-17",16.1528,16.2252,15.3379,15.4103,80700.0],["2015-06-18",15.5099,15.6638,15.1839,15.4284,61700.0],["2015-06-19",15.519,15.9807,15.4013,15.7996,106500.0],["2015-06-22",15.9807,16.026,15.3016,15.365,81400.0],["2015-06-23",15.4012,15.4012,15.0753,15.1477,88600.0],["2015-06-24",15.1387,15.6004,15.0391,15.0391,98100.0],["2015-06-25",14.9757,15.1387,14.188,14.6226,129000.0],["2015-06-26",14.5864,14.7946,14.0341,14.197,1369300.0],["2015-06-29",14.2061,15.2383,14.2061,14.9033,113700.0],["2015-06-30",15.0662,15.4556,15.03,15.2292,87000.0],["2015-07-01",15.3741,15.3741,15.0844,15.2564,138900.0],["2015-07-02",15.2564,15.365,14.8127,15.0844,50800.0],["2015-07-06",15.0844,15.3469,14.9667,15.1658,95000.0],["2015-07-07",15.1658,15.1749,14.4777,15.0029,60700.0],["2015-07-08",14.9123,15.3922,14.3147,14.5411,50600.0],["2015-07-09",14.6316,14.858,14.351,14.532,30600.0],["2015-07-10",14.6407,15.1658,14.4868,15.1296,57600.0],["2015-07-13",15.1749,15.2564,14.9123,14.9214,28200.0],["2015-07-14",14.9304,15.2383,14.8489,15.1477,39000.0],["2015-07-15",15.1206,15.3379,15.0481,15.1658,44900.0],["2015-07-16",15.3017,15.6729,15.2383,15.3741,66700.0],["2015-07-17",15.3922,15.6004,15.2202,15.2473,29200.0],["2015-07-20",15.1387,15.1387,14.5954,14.6588,36200.0],["2015-07-21",14.6769,14.6769,14.3691,14.5411,29400.0],["2015-07-22",14.4234,14.8489,14.4234,14.686,23900.0],["2015-07-23",14.7403,14.9666,14.4234,14.9304,57100.0],["2015-07-24",14.9304,14.9304,14.2151,14.3872,50300.0],["2015-07-27",14.1608,14.5139,13.6991,13.7624,44900.0],["2015-07-28",13.7534,14.0431,13.4546,13.8439,48600.0],["2015-07-29",13.8168,14.1246,13.1196,13.1649,53300.0],["2015-07-30",13.1649,13.1649,11.6347,12.7031,158800.0],["2015-07-31",12.0693,13.4003,12.0693,13.3731,72200.0],["2015-08-03",13.4093,13.5723,12.9204,13.02,58200.0],["2015-08-04",13.0653,13.5813,12.9566,13.0834,27400.0],["2015-08-05",13.2011,13.4818,12.5129,12.7936,34700.0],["2015-08-06",13.9254,14.6769,13.3007,14.4053,160400.0],["2015-08-07",14.5501,14.5501,13.6809,14.1246,74700.0],["2015-08-10",14.4777,14.9757,14.0431,14.3329,102000.0],["2015-08-11",14.6497,14.6679,13.9797,14.2151,48800.0],["2015-08-12",14.197,14.4687,13.5632,13.9616,38100.0],["2015-08-13",14.2423,15.2926,14.2423,14.695,190800.0],["2015-08-14",14.7222,14.8489,14.3328,14.4506,81100.0],["2015-08-17",14.4687,14.686,14.2151,14.4958,155600.0],["2015-08-18",14.4506,14.6679,13.9526,13.9797,387700.0],["2015-08-19",13.8892,13.9435,13.3007,13.527,68700.0],["2015-08-20",13.4636,13.5542,12.857,12.8661,63300.0],["2015-08-21",12.6125,12.9838,12.4496,12.7665,88300.0],["2015-08-24",12.2323,13.5361,12.2323,13.355,115700.0],["2015-08-25",13.7805,13.8077,13.3731,13.4274,133700.0],["2015-08-26",13.6266,13.6719,13.1196,13.6719,60600.0],["2015-08-27",13.8711,14.4868,13.5361,14.2151,131700.0],["2015-08-28",14.0884,14.4958,14.016,14.4777,76400.0],["2015-08-31",14.4687,14.5411,14.197,14.4324,69700.0],["2015-09-01",14.2604,14.3781,13.5813,13.6719,31300.0],["2015-09-02",13.8077,13.8711,13.2826,13.8077,62700.0],["2015-09-03",13.9345,13.9345,13.3731,13.4274,89300.0],["2015-09-04",13.2554,13.6357,13.1286,13.527,68300.0],["2015-09-08",13.7534,14.5139,13.6809,14.3781,94100.0],["2015-09-09",14.5049,14.5049,13.9616,14.0612,127900.0],["2015-09-10",14.0884,14.3781,13.9254,14.3147,61600.0],["2015-09-11",14.2061,14.4687,14.0974,14.2423,38600.0],["2015-09-14",14.2151,14.4143,14.1699,14.3057,28200.0],["2015-09-15",14.3781,14.5139,14.2151,14.36,39800.0],["2015-09-16",14.4506,14.6045,14.3962,14.523,54500.0],["2015-09-17",14.5773,14.9395,14.5683,14.9214,130500.0],["2015-09-18",14.7403,14.9123,13.7353,13.8892,185600.0],["2015-09-21",14.1518,14.4596,13.6447,13.7805,113100.0],["2015-09-22",13.5904,14.0793,13.5813,13.7081,86900.0],["2015-09-23",13.7353,13.8892,13.5813,13.7896,69600.0],["2015-09-24",13.7896,14.532,13.7081,14.3057,65300.0],["2015-09-25",14.5773,14.5773,14.0341,14.2604,130000.0],["2015-09-28",14.1608,14.4143,14.0341,14.3147,74700.0],["2015-09-29",14.2966,14.532,14.1789,14.2785,60100.0],["2015-09-30",14.4234,14.5049,14.2966,14.4958,32800.0],["2015-10-01",14.4324,14.6497,14.0884,14.6135,57700.0],["2015-10-02",14.4958,14.6045,14.2151,14.5592,32600.0],["2015-10-05",14.6226,15.3831,14.6226,15.3198,88900.0],["2015-10-06",15.2745,15.365,14.7765,15.0934,59200.0],["2015-10-07",15.0662,15.5099,14.8399,15.4194,89900.0],["2015-10-08",15.4284,15.4918,15.193,15.3831,55300.0],["2015-10-09",15.4194,15.8902,15.4194,15.4737,63900.0],["2015-10-12",15.5099,15.7363,15.2111,15.2926,60400.0],["2015-10-13",15.2383,15.6186,14.9033,14.9576,86900.0],["2015-10-14",14.9576,15.1749,14.7765,14.9033,87500.0],["2015-10-15",15.0029,15.4012,14.6497,14.9304,76400.0],["2015-10-16",14.9395,15.2473,14.7584,15.1206,58200.0],["2015-10-19",15.0843,15.4646,15.0662,15.2292,28300.0],["2015-10-20",15.1477,15.4827,15.0934,15.3922,43200.0],["2015-10-21",15.4827,15.9173,15.3741,15.3922,70700.0],["2015-10-22",15.519,15.7453,15.1477,15.4827,63100.0],["2015-10-23",15.5552,16.0622,15.1749,15.4737,99200.0],["2015-10-26",15.4737,16.2523,15.2202,15.3198,31000.0],["2015-10-27",15.3922,15.3922,14.9576,15.1206,50200.0],["2015-10-28",15.1115,15.8268,15.0753,15.7544,133200.0],["2015-10-29",15.7725,15.7725,15.4737,15.6819,57600.0],["2015-10-30",15.6276,15.7363,15.5642,15.691,43700.0],["2015-11-02",15.7544,16.0894,15.7091,15.8811,39000.0],["2015-11-03",15.9264,16.1528,15.7634,16.1075,93200.0],["2015-11-04",16.0803,16.6055,16.0803,16.5783,69700.0],["2015-11-05",16.3248,16.533,15.4918,16.2614,172200.0],["2015-11-06",16.189,16.8861,15.8358,16.7956,86600.0],["2015-11-09",16.6688,16.7684,16.2071,16.7232,71900.0],["2015-11-10",16.6055,17.1849,16.6055,16.8771,97000.0],["2015-11-11",17.031,17.031,16.5692,16.5783,113700.0],["2015-11-12",16.5692,16.7684,16.2705,16.4153,126200.0],["2015-11-13",16.2886,16.7775,15.8902,16.361,67800.0],["2015-11-16",16.3248,16.6055,16.3248,16.5421,37500.0],["2015-11-17",16.4968,16.7503,16.4244,16.6055,66900.0],["2015-11-18",16.5874,16.9133,16.3519,16.8771,88400.0],["2015-11-19",16.8409,16.9676,16.6417,16.8409,62300.0],["2015-11-20",16.9495,17.1759,16.868,16.9767,90500.0],["2015-11-23",17.0491,17.1487,16.7684,16.8771,73500.0],["2015-11-24",16.7503,17.0944,16.6779,16.9133,34600.0],["2015-11-25",17.0763,17.7916,17.0129,17.529,122800.0],["2015-11-27",17.6105,17.9002,17.4385,17.7554,36400.0],["2015-11-30",17.9274,19.1135,17.8006,18.9414,235100.0],["2015-12-01",18.9052,19.7111,18.9052,19.4032,198200.0],["2015-12-02",19.6477,19.8197,19.0048,19.5119,92800.0],["2015-12-03",19.7563,20.028,19.2584,19.8921,99500.0],["2015-12-04",19.9193,20.4263,19.6386,20.1728,83700.0],["2015-12-07",20.4263,20.5712,20.1457,20.2996,92800.0],["2015-12-08",20.1004,20.3811,19.6115,20.372,108100.0],["2015-12-09",20.372,20.6799,20.1638,20.2634,120700.0],["2015-12-10",20.209,20.2272,19.539,19.9917,126100.0],["2015-12-11",19.6748,19.8288,19.4032,19.7925,112700.0],["2015-12-14",19.874,19.9012,19.3761,19.6205,140600.0],["2015-12-15",19.6477,20.2634,19.6477,20.2181,86300.0],["2015-12-16",20.2724,21.2684,19.9193,21.196,135400.0],["2015-12-17",21.2684,22.3006,20.7795,22.2191,139500.0],["2015-12-18",22.2191,22.2191,21.1416,21.368,285000.0],["2015-12-21",21.5762,21.9837,21.2865,21.7483,103400.0],["2015-12-22",21.9384,21.9384,21.3408,21.7483,78000.0],["2015-12-23",21.9565,22.0742,21.7573,21.9475,58000.0],["2015-12-24",22.0923,24.2382,22.0923,23.9756,210000.0],["2015-12-28",23.713,24.3197,22.21,23.3871,192500.0],["2015-12-29",23.6497,24.9535,23.541,24.4374,274200.0],["2015-12-30",24.2925,24.4645,23.6134,23.8941,156500.0],["2015-12-31",23.9847,23.9937,23.2422,23.4957,270500.0],["2016-01-04",22.8257,23.0068,21.8026,22.201,240600.0],["2016-01-05",22.0742,22.4545,22.0742,22.3821,155500.0],["2016-01-06",21.9927,22.5179,21.8388,22.3911,188100.0],["2016-01-07",21.9746,22.2734,21.3318,21.4314,161800.0],["2016-01-08",21.4766,21.6396,20.7795,20.8247,122500.0],["2016-01-11",21.0149,21.2684,20.3811,20.5169,108800.0],["2016-01-12",20.6346,20.9606,20.4626,20.6074,94200.0],["2016-01-13",20.8066,21.0058,19.5028,19.6748,130800.0],["2016-01-14",19.7926,20.0913,19.2493,19.9374,68400.0],["2016-01-15",19.5209,19.8288,18.7423,19.3127,106000.0],["2016-01-19",19.5843,19.9193,18.86,19.2312,173200.0],["2016-01-20",18.7785,19.3851,18.027,19.2312,143400.0],["2016-01-21",19.3942,19.4575,19.195,19.3036,92300.0],["2016-01-22",19.693,20.1276,19.4123,20.0189,105500.0],["2016-01-25",19.9917,20.1457,19.4213,19.53,132800.0],["2016-01-26",19.6024,19.9374,19.4304,19.7925,50000.0],["2016-01-27",19.702,19.702,19.0139,19.2493,98300.0],["2016-01-28",19.3851,19.9284,19.1678,19.4938,58700.0],["2016-01-29",19.5481,20.3086,19.5481,20.2634,82700.0],["2016-02-01",20.1547,20.7523,20.1366,20.4716,51200.0],["2016-02-02",20.0913,20.6346,20.0732,20.3268,61200.0],["2016-02-03",20.4354,20.9243,19.6839,20.6799,98500.0],["2016-02-04",20.4807,20.6346,19.1859,19.6567,83800.0],["2016-02-05",19.5481,19.7473,19.1044,19.2583,113700.0],["2016-02-08",19.0682,19.6386,18.6427,19.5934,70400.0],["2016-02-09",19.2402,19.9012,19.2402,19.4757,54100.0],["2016-02-10",19.6567,19.9555,19.5571,19.5753,47800.0],["2016-02-11",19.2765,20.544,18.9958,20.4897,89100.0],["2016-02-12",20.6708,21.9837,20.6708,21.4042,122400.0],["2016-02-16",21.7211,22.4726,21.0873,21.2774,81200.0],["2016-02-17",21.531,22.1285,21.368,22.1014,102500.0],["2016-02-18",22.1829,22.4183,21.0601,21.1326,109000.0],["2016-02-19",21.0511,21.3589,20.1185,20.372,145300.0],["2016-02-22",20.535,20.9334,20.1095,20.209,71800.0],["2016-02-23",20.0642,21.0511,19.9736,20.9968,120300.0],["2016-02-24",20.7251,21.4314,20.1728,21.3137,67100.0],["2016-02-25",21.3499,21.5038,21.1688,21.3952,31600.0],["2016-02-26",21.4495,21.4766,20.9968,21.2774,68200.0],["2016-02-29",21.5129,21.5129,21.1688,21.1779,62000.0],["2016-03-01",21.368,21.5219,20.7704,21.3408,86800.0],["2016-03-02",21.368,21.866,21.1597,21.8479,102400.0],["2016-03-03",21.7664,22.4907,21.4042,22.3549,101900.0],["2016-03-04",22.2825,22.6084,22.0108,22.3821,41400.0],["2016-03-07",22.3277,22.5994,21.866,22.1195,75500.0],["2016-03-08",22.0018,22.7895,21.9837,22.6446,126400.0],["2016-03-09",22.7986,24.0118,22.6718,23.9484,96900.0],["2016-03-10",23.7674,23.7674,19.7292,20.1366,321500.0],["2016-03-11",20.363,20.7161,19.4394,19.8197,155600.0],["2016-03-14",19.9465,20.5712,19.6296,20.5169,90000.0],["2016-03-15",20.2724,20.7614,19.7201,19.8107,108800.0],["2016-03-16",19.7835,20.372,19.4123,20.3268,76500.0],["2016-03-17",21.0083,21.9078,20.6084,21.7534,139600.0],["2016-03-18",21.8806,21.9351,20.672,20.9901,140500.0],["2016-03-21",20.8356,21.09,20.2904,20.8356,41600.0],["2016-03-22",20.563,21.3899,20.4994,21.2536,58000.0],["2016-03-23",21.1173,21.5262,20.9174,21.3354,93000.0],["2016-03-24",21.1627,21.4989,20.8992,21.3445,67700.0],["2016-03-28",21.4898,21.6261,20.6357,21.2718,192200.0],["2016-03-29",21.2263,21.5625,20.2813,21.3535,65500.0],["2016-03-30",21.5534,22.1713,21.3899,22.0895,122200.0],["2016-03-31",22.1077,22.4076,21.4171,22.0259,115600.0],["2016-04-01",21.817,22.4348,21.817,22.1713,47000.0],["2016-04-04",22.1804,22.1804,21.5534,21.7079,59200.0],["2016-04-05",21.2536,21.926,20.9356,21.2536,48000.0],["2016-04-06",21.2263,21.4717,20.0905,21.4262,46100.0],["2016-04-07",21.2263,21.7443,20.6357,21.7352,56200.0],["2016-04-08",21.7988,23.0346,21.5807,22.98,150300.0],["2016-04-11",23.1709,23.5525,22.8801,23.1163,89500.0],["2016-04-12",23.0982,23.1073,22.4349,22.8528,72600.0],["2016-04-13",22.8983,23.2799,22.7256,22.8983,110100.0],["2016-04-14",22.9982,23.4344,22.9982,23.3708,47500.0],["2016-04-15",23.2981,23.6161,23.2981,23.4616,48100.0],["2016-04-18",23.5252,24.0795,23.2163,24.0795,63500.0],["2016-04-19",24.0795,24.1704,23.7615,24.0886,45600.0],["2016-04-20",23.9977,24.3521,23.9977,24.3521,88700.0],["2016-04-21",24.2613,24.334,23.0709,23.398,76800.0],["2016-04-22",23.4889,23.6888,22.9255,23.6615,72700.0],["2016-04-25",23.5252,24.0977,23.2163,23.6434,80900.0],["2016-04-26",23.7888,24.0341,23.2799,23.9705,130700.0],["2016-04-27",23.9887,24.1704,23.6706,23.9796,80400.0],["2016-04-28",23.9705,24.2249,23.4253,24.0432,64300.0],["2016-04-29",24.0977,24.2703,23.6797,24.0068,46300.0],["2016-05-02",24.1886,24.343,23.6525,24.1068,61400.0],["2016-05-03",23.8887,24.1795,23.6706,23.8524,41500.0],["2016-05-04",23.7797,24.3521,22.6438,23.8524,306200.0],["2016-05-05",23.9887,24.1976,23.3526,24.0159,57200.0],["2016-05-06",23.8614,25.0972,23.4707,25.07,141700.0],["2016-05-09",25.1426,26.5238,25.0336,26.2058,190500.0],["2016-05-10",26.3421,26.8419,25.6879,26.2603,150900.0],["2016-05-11",26.124,26.1513,25.1881,25.2244,48900.0],["2016-05-12",25.2608,25.3516,24.3976,24.7065,103000.0],["2016-05-13",24.5793,25.0972,24.0614,24.5248,34400.0],["2016-05-16",24.6156,24.9155,24.5429,24.6429,33500.0],["2016-05-17",24.5702,25.179,23.4435,23.6979,152700.0],["2016-05-18",23.707,24.2885,23.3435,23.8705,40300.0],["2016-05-19",23.707,24.2885,23.6525,24.1159,52100.0],["2016-05-20",24.2794,24.8428,24.1886,24.4702,71300.0],["2016-05-23",24.652,24.861,24.5248,24.6338,54300.0],["2016-05-24",24.8065,25.8423,24.343,25.6424,120500.0],["2016-05-25",26.9872,29.2225,26.3784,28.9681,567000.0],["2016-05-26",28.9681,30.3675,28.1685,30.2402,205200.0],["2016-05-27",30.0585,30.1766,29.5224,29.5769,151700.0],["2016-05-31",29.8859,29.9495,29.4679,29.7314,440100.0],["2016-06-01",29.8041,31.576,29.6678,30.9672,218200.0],["2016-06-02",30.9036,31.2307,29.9313,30.1585,163700.0],["2016-06-03",30.0676,30.5219,29.5315,30.2493,80300.0],["2016-06-06",30.4674,31.2125,30.3493,31.049,129300.0],["2016-06-07",31.267,31.3852,30.7945,31.3306,97800.0],["2016-06-08",31.367,31.6032,31.1126,31.4033,103900.0],["2016-06-09",31.3579,31.6123,30.9853,31.3942,90800.0],["2016-06-10",31.0489,31.4215,30.7491,31.0944,71400.0],["2016-06-13",31.0217,31.4669,31.0217,31.2489,77900.0],["2016-06-14",31.0944,31.5396,30.8218,31.3306,80700.0],["2016-06-15",31.5487,31.5487,31.158,31.2579,78500.0],["2016-06-16",31.1307,32.3393,30.9853,32.0757,142600.0],["2016-06-17",31.8122,31.8122,30.2312,30.3129,489300.0],["2016-06-20",30.9763,31.6941,30.0131,31.3397,111100.0],["2016-06-21",31.4851,31.7577,30.7582,31.0399,191300.0],["2016-06-22",31.1762,31.2943,30.4129,30.6219,110000.0],["2016-06-23",31.8486,34.8563,31.8032,34.4928,590600.0],["2016-06-24",33.3933,34.4564,32.3756,33.1571,481800.0],["2016-06-27",32.5028,34.2656,32.1757,34.1838,162700.0],["2016-06-28",34.52,35.8921,34.3292,35.2742,232600.0],["2016-06-29",35.8649,35.8649,34.1838,34.4292,125900.0],["2016-06-30",34.3747,35.3197,34.2111,34.7381,145500.0],["2016-07-01",34.8108,35.0471,33.8476,34.5382,92400.0],["2016-07-05",34.4928,36.0012,34.3837,35.674,184200.0],["2016-07-06",35.5105,37.0734,35.2015,36.1375,334100.0],["2016-07-07",36.0648,36.3374,34.8744,34.938,161600.0],["2016-07-08",35.1107,35.4196,34.8108,34.8653,142700.0],["2016-07-11",34.9562,35.983,34.5382,34.8108,103100.0],["2016-07-12",34.8835,35.3197,34.5382,35.0471,93300.0],["2016-07-13",35.1107,35.4923,34.1384,34.2565,98200.0],["2016-07-14",34.6382,34.8472,34.2565,34.4655,99500.0],["2016-07-15",34.6382,34.8835,34.3565,34.6382,94900.0],["2016-07-18",34.5473,35.4014,34.4382,35.1743,92700.0],["2016-07-19",35.0743,36.0193,35.0562,35.9739,162600.0],["2016-07-20",36.1556,36.9825,35.774,36.9462,133000.0],["2016-07-21",36.8644,37.1733,35.6741,37.137,133000.0],["2016-07-22",37.2551,38.0638,37.0734,37.9457,198900.0],["2016-07-25",37.9366,38.1638,36.9098,37.8367,215000.0],["2016-07-26",37.6822,39.2451,37.4096,38.4545,234100.0],["2016-07-27",38.8453,38.918,37.9457,38.6181,145200.0],["2016-07-28",38.4818,39.2905,38.2546,39.1179,178900.0],["2016-07-29",39.2905,40.2083,39.0452,39.0724,170300.0],["2016-08-01",39.2542,39.2542,38.2819,38.7907,136100.0],["2016-08-02",38.8362,38.8907,38.1728,38.5999,338800.0],["2016-08-03",34.6927,35.8921,30.4401,31.5669,1326800.0],["2016-08-04",31.5669,32.2211,31.0217,31.2307,244900.0],["2016-08-05",31.2943,32.4301,31.0944,31.158,327700.0],["2016-08-08",31.1852,31.4488,30.8309,30.9036,147700.0],["2016-08-09",30.7127,31.6032,30.7127,31.3942,134900.0],["2016-08-10",31.1398,31.6668,30.849,31.2398,128600.0],["2016-08-11",31.4398,31.7853,30.8397,30.9125,162900.0],["2016-08-12",31.0852,31.4398,30.6852,30.9488,175400.0],["2016-08-15",30.7215,31.5307,30.7124,30.9488,156900.0],["2016-08-16",30.6943,30.9216,30.3488,30.9034,189000.0],["2016-08-17",30.7852,31.8035,30.767,31.6307,182400.0],["2016-08-18",31.5671,33.0036,31.458,32.5854,252400.0],["2016-08-19",32.4308,32.6672,31.7671,32.0853,172800.0],["2016-08-22",31.8944,32.7127,31.5853,32.4763,92300.0],["2016-08-23",32.6672,33.2945,32.0944,33.1854,260900.0],["2016-08-24",33.2491,36.1312,33.2491,33.7764,523900.0],["2016-08-25",33.6582,34.5947,33.4491,34.4128,267900.0],["2016-08-26",34.3492,35.3766,31.3852,35.2948,195200.0],["2016-08-29",35.4584,37.2132,34.8584,36.5949,323000.0],["2016-08-30",36.5131,36.8222,36.2494,36.5767,247200.0],["2016-08-31",36.6494,36.6676,36.1767,36.313,140200.0],["2016-09-01",36.2949,36.8222,36.0949,36.5767,135200.0],["2016-09-02",36.6404,37.2586,36.5585,36.904,141200.0],["2016-09-06",36.9131,37.2404,36.3858,36.8677,165900.0],["2016-09-07",36.9677,36.9677,36.4131,36.8313,159900.0],["2016-09-08",36.6676,36.6858,35.3493,35.6312,98900.0],["2016-09-09",35.2766,35.6039,34.1037,34.822,173800.0],["2016-09-12",34.7674,35.6402,34.7674,35.4402,162500.0],["2016-09-13",35.1857,35.6312,34.7674,35.2675,147800.0],["2016-09-14",35.8494,37.0859,35.8494,36.1403,235500.0],["2016-09-15",35.9403,36.7858,35.9403,36.6858,94600.0],["2016-09-16",36.6858,37.0404,36.3221,36.5403,157200.0],["2016-09-19",36.7949,37.0586,35.5402,36.3858,139400.0],["2016-09-20",36.4585,36.7858,35.6312,36.4858,99900.0],["2016-09-21",36.4404,36.5131,35.2857,36.0312,94000.0],["2016-09-22",36.0585,36.9677,35.8857,36.7949,101800.0],["2016-09-23",36.7949,37.1132,36.5949,36.8768,78900.0],["2016-09-26",36.8222,36.9495,35.7948,35.8312,85200.0],["2016-09-27",35.713,36.5131,34.9402,35.222,92700.0],["2016-09-28",35.4584,35.8857,34.8038,35.5039,87800.0],["2016-09-29",35.413,35.6948,34.9856,35.5493,106500.0],["2016-09-30",35.4675,36.904,35.3857,36.8404,293300.0],["2016-10-03",36.7313,37.1222,36.3676,37.1132,84800.0],["2016-10-04",37.2313,37.9314,37.1313,37.8132,176900.0],["2016-10-05",37.5405,39.077,36.9949,38.4133,267600.0],["2016-10-06",38.1132,38.7133,37.7677,38.286,170500.0],["2016-10-07",38.2223,38.7769,37.3768,37.6677,138200.0],["2016-10-10",37.8587,38.3315,37.2404,37.7859,144100.0],["2016-10-11",37.4404,38.0405,36.7313,37.0313,132700.0],["2016-10-12",37.1768,37.986,36.5676,37.8587,93800.0],["2016-10-13",37.4495,37.9132,37.4404,37.7314,54100.0],["2016-10-14",37.6768,37.9769,37.3313,37.7496,84100.0],["2016-10-17",37.5677,38.6406,37.5677,38.6315,124500.0],["2016-10-18",38.7315,39.0497,38.2133,38.5497,147500.0],["2016-10-19",38.786,38.9042,38.1496,38.1769,103100.0],["2016-10-20",38.3769,38.3769,36.1039,36.2221,103200.0],["2016-10-21",35.9494,36.5404,29.0304,35.2857,3103500.0],["2016-10-24",35.2584,35.3402,33.7309,34.1855,254600.0],["2016-10-25",34.3128,35.3039,33.8582,34.0583,191300.0],["2016-10-26",34.1128,34.2947,32.6854,32.7581,114800.0],["2016-10-27",32.9763,33.3855,32.0944,32.149,151100.0],["2016-10-28",32.1035,32.8581,31.8308,31.9217,134200.0],["2016-10-31",32.1126,32.4945,31.5762,32.0126,248300.0],["2016-11-01",32.1671,32.4308,31.2307,31.4762,248400.0],["2016-11-02",32.2672,36.3676,31.6125,36.1676,757900.0],["2016-11-03",36.0585,36.6495,35.2857,35.4311,220200.0],["2016-11-04",35.5493,36.3312,34.9038,35.5675,282600.0],["2016-11-07",36.0494,36.5222,35.6766,36.1494,130100.0],["2016-11-08",36.1949,36.4131,35.813,36.1858,115600.0],["2016-11-09",35.5854,37.9687,35.4944,37.8959,164100.0],["2016-11-10",37.9505,38.2052,36.2131,37.3501,165000.0],["2016-11-11",37.2955,38.2325,36.6224,38.0596,117200.0],["2016-11-14",38.278,40.0245,37.6776,39.9153,181400.0],["2016-11-15",39.7334,40.4975,38.2143,40.1609,174200.0],["2016-11-16",39.7607,41.9438,38.4053,41.6073,207200.0],["2016-11-17",41.8074,42.8899,41.5163,42.4351,242100.0],["2016-11-18",42.5988,43.5448,42.2531,43.4447,162100.0],["2016-11-21",43.7722,44.3453,43.0172,44.0178,204300.0],["2016-11-22",44.218,44.882,43.8177,44.4636,258000.0],["2016-11-23",44.3635,44.9457,43.7904,43.9178,285800.0],["2016-11-25",44.4363,44.4363,43.0718,43.7267,48900.0],["2016-11-28",43.4902,43.8268,43.1173,43.1537,84700.0],["2016-11-29",43.4902,43.4902,42.4077,42.9535,183900.0],["2016-11-30",43.0627,43.472,42.6443,43.0263,198100.0],["2016-12-01",43.0263,43.5994,42.0712,42.9626,386200.0],["2016-12-02",43.0354,43.3902,42.435,42.9535,250300.0],["2016-12-05",43.1719,44.2361,42.7625,43.472,132100.0],["2016-12-06",43.4266,44.2998,42.899,44.218,175000.0],["2016-12-07",44.036,44.9366,43.4357,44.2635,137800.0],["2016-12-08",44.4545,44.9184,44.0178,44.8547,132700.0],["2016-12-09",45.0184,45.4824,44.9548,45.3186,149600.0],["2016-12-12",45.3186,45.8735,45.2459,45.3823,180600.0],["2016-12-13",45.6097,45.8189,44.7364,45.0457,143600.0],["2016-12-14",44.8001,45.2368,44.318,44.5727,125000.0],["2016-12-15",44.7819,45.1094,44.2088,44.5272,178800.0],["2016-12-16",44.7092,45.4824,44.7001,45.1185,166800.0],["2016-12-19",45.0184,46.5739,44.5727,45.6825,195100.0],["2016-12-20",45.6825,46.865,45.0002,46.2192,135200.0],["2016-12-21",44.6273,46.2647,44.6273,45.0366,140400.0],["2016-12-22",45.164,46.3829,44.6273,45.7553,103500.0],["2016-12-23",45.6006,46.3556,45.4551,45.6097,138600.0],["2016-12-27",45.8826,48.4114,44.791,46.9742,256300.0],["2016-12-28",47.0379,47.0561,45.3823,45.6006,200400.0],["2016-12-29",46.1191,46.4921,45.2913,45.8735,146300.0],["2016-12-30",45.8189,46.0191,45.3186,45.4642,217100.0],["2017-01-03",45.8462,45.8826,44.6182,44.9911,219900.0],["2017-01-04",45.0275,46.0918,44.6273,45.9372,160500.0],["2017-01-05",45.7098,45.9463,45.1094,45.4187,87800.0],["2017-01-06",45.5824,45.5915,44.6,45.0275,63700.0],["2017-01-09",44.7637,45.1276,43.9633,44.3726,122400.0],["2017-01-10",44.3908,44.4363,43.09,44.0633,195900.0],["2017-01-11",43.9814,44.2361,42.6352,42.9444,143600.0],["2017-01-12",42.6806,42.9899,39.3331,40.2337,918300.0],["2017-01-13",40.3065,41.2889,40.2428,40.6703,341100.0],["2017-01-17",40.3065,41.4253,40.0245,40.8159,271000.0],["2017-01-18",40.8886,41.5709,40.1609,40.6157,140600.0],["2017-01-19",40.6885,40.7067,39.5242,39.6151,148500.0],["2017-01-20",39.6242,40.0427,38.7601,39.0602,144300.0],["2017-01-23",38.8328,39.3422,38.2234,38.3689,144200.0],["2017-01-24",38.1415,38.8237,37.4411,38.5327,162600.0],["2017-01-25",38.5963,39.697,38.5872,39.2058,176300.0],["2017-01-26",38.8328,39.2149,38.287,38.5145,157300.0],["2017-01-27",38.5872,38.751,37.9232,38.6691,143700.0],["2017-01-30",38.5417,38.6327,37.7686,38.096,203800.0],["2017-01-31",38.0232,38.8783,37.6139,38.5599,169300.0],["2017-02-01",38.5599,39.788,38.1415,39.4969,227700.0],["2017-02-02",39.6151,40.3974,39.0512,39.7152,205500.0],["2017-02-03",40.1518,41.5618,39.8516,41.2252,134100.0],["2017-02-06",41.0615,41.3889,40.261,40.2701,93300.0],["2017-02-07",40.2428,40.3519,39.1603,39.415,97500.0],["2017-02-08",39.3968,39.7971,38.5508,38.6509,125300.0],["2017-02-09",38.6327,40.5612,38.2416,40.4156,144500.0],["2017-02-10",40.4611,40.8523,39.8062,40.1791,72800.0],["2017-02-13",40.4065,40.7977,40.1064,40.1882,66800.0],["2017-02-14",40.1609,40.5157,38.7146,39.0511,153300.0],["2017-02-15",38.9602,39.7061,38.7601,39.1148,136100.0],["2017-02-16",39.1694,39.8607,38.9329,39.8517,153900.0],["2017-02-17",39.7516,40.2792,39.7516,40.07,108800.0],["2017-02-21",40.2883,40.6521,39.9699,40.1609,56600.0],["2017-02-22",40.1973,40.5521,39.979,40.4429,76000.0],["2017-02-23",40.6703,40.6703,39.5515,40.1154,81000.0],["2017-02-24",39.9881,40.3519,39.7516,39.979,50200.0],["2017-02-27",39.8515,40.3887,39.2415,40.2157,71200.0],["2017-02-28",40.0974,40.6254,39.8788,40.2703,121400.0],["2017-03-01",40.6345,41.8546,39.9608,41.4904,212600.0],["2017-03-02",41.4631,42.0276,40.6619,41.7908,263000.0],["2017-03-03",41.8819,42.9107,41.545,42.847,175100.0],["2017-03-06",42.5374,43.193,40.762,40.9532,283600.0],["2017-03-07",40.7711,41.0898,39.9244,40.6801,234400.0],["2017-03-08",42.847,46.5982,42.6649,44.759,907200.0],["2017-03-09",44.7954,47.1353,44.7954,44.8865,243600.0],["2017-03-10",45.4783,46.0154,44.9866,45.5329,144100.0],["2017-03-13",45.1505,46.8895,45.1505,46.4161,171800.0],["2017-03-14",46.2977,47.0807,45.0959,46.9806,175200.0],["2017-03-15",47.0989,48.8652,47.017,48.674,175400.0],["2017-03-16",48.8652,49.4844,45.7787,48.929,151300.0],["2017-03-17",48.7378,51.1414,48.7287,49.6574,435500.0],["2017-03-20",49.4571,50.0762,49.0929,49.6665,102600.0],["2017-03-21",49.9942,49.9942,48.3008,48.3918,134800.0],["2017-03-22",48.3736,48.8834,48.0094,48.3372,186700.0],["2017-03-23",48.2916,49.2567,47.8273,48.8926,152900.0],["2017-03-24",48.9472,49.4115,48.4464,49.1202,132100.0],["2017-03-27",48.4009,49.7575,47.9092,49.1657,90000.0],["2017-03-28",49.2112,49.4661,48.1551,48.5557,81700.0],["2017-03-29",48.4464,50.3766,48.2097,50.058,142800.0],["2017-03-30",50.0306,50.3038,48.7013,49.7939,120800.0],["2017-03-31",49.5663,50.2856,49.3569,49.3751,154100.0],["2017-04-03",49.3751,50.1945,48.7469,48.8379,195700.0],["2017-04-04",48.7651,49.3751,48.6012,49.2386,188300.0],["2017-04-05",49.3933,50.3584,49.0655,49.0838,165100.0],["2017-04-06",48.9654,50.0124,47.5086,49.885,226500.0],["2017-04-07",49.7575,50.0489,47.6907,47.9821,242700.0],["2017-04-10",48.0003,48.6285,47.19,47.9548,210400.0],["2017-04-11",47.8728,48.7287,47.2264,48.2825,191900.0],["2017-04-12",48.5102,49.9487,47.8273,48.1551,272900.0],["2017-04-13",48.237,48.6194,47.2082,47.2901,122700.0],["2017-04-17",47.3265,47.6179,46.6528,47.3447,122000.0],["2017-04-18",47.3265,48.1733,46.8258,47.1171,111100.0],["2017-04-19",47.0716,48.8197,47.0716,48.3554,124200.0],["2017-04-20",48.4919,49.3023,48.1551,49.0564,113000.0],["2017-04-21",48.8106,49.2841,47.9639,48.1824,146600.0],["2017-04-24",48.8743,49.5026,48.2734,49.193,107100.0],["2017-04-25",49.5117,50.4312,48.8743,49.3296,118000.0],["2017-04-26",49.3387,49.6847,48.6558,48.7287,140800.0],["2017-04-27",48.7833,49.2294,47.8546,48.0458,86100.0],["2017-04-28",48.0276,48.2097,47.627,47.6725,95300.0],["2017-05-01",47.6725,47.9912,46.8986,47.5724,155400.0],["2017-05-02",47.5724,47.5724,47.0261,47.2264,95000.0],["2017-05-03",47.0079,47.3994,46.4343,47.2628,168700.0],["2017-05-04",47.7089,52.8076,47.7089,51.6149,624800.0],["2017-05-05",50.4495,51.6058,48.1278,49.885,264600.0],["2017-05-08",49.6664,50.1945,48.5375,48.9381,130000.0],["2017-05-09",49.0929,49.0929,47.4631,48.7651,171400.0],["2017-05-10",48.7196,49.2294,48.6558,49.0382,63100.0],["2017-05-11",49.0018,49.4483,48.3002,49.102,78600.0],["2017-05-12",49.1202,49.3845,48.5097,48.6646,67100.0],["2017-05-15",48.8196,50.4323,48.8196,49.2387,64300.0],["2017-05-16",49.4209,49.4574,48.9289,49.3663,107300.0],["2017-05-17",48.7467,49.2296,48.1726,48.5735,115400.0],["2017-05-18",48.5006,49.0929,48.3366,48.8651,79300.0],["2017-05-19",48.8469,49.512,48.7375,48.9744,78400.0],["2017-05-22",49.1567,49.7489,48.8469,49.2751,114100.0],["2017-05-23",49.43,49.7125,48.774,49.3389,92300.0],["2017-05-24",49.184,49.4573,48.3549,49.1111,98600.0],["2017-05-25",49.2022,49.3389,47.3799,47.5348,107900.0],["2017-05-26",47.6715,49.1567,47.3162,48.9107,114600.0],["2017-05-30",49.0018,49.0018,46.6237,46.651,159000.0],["2017-05-31",46.651,47.0884,45.9768,46.6601,183700.0],["2017-06-01",46.6328,46.8879,45.913,46.569,92300.0],["2017-06-02",46.7786,47.3344,45.3298,46.2045,158300.0],["2017-06-05",46.159,46.159,44.2,44.364,103300.0],["2017-06-06",44.036,45.5212,43.4073,45.3663,141600.0],["2017-06-07",45.3116,45.4301,44.3185,45.3572,87600.0],["2017-06-08",45.2114,46.0041,44.6283,45.3116,73900.0],["2017-06-09",45.4118,45.749,44.8469,45.3207,107200.0],["2017-06-12",45.3754,45.7399,44.4642,44.9654,71800.0],["2017-06-13",45.0656,45.8948,44.7285,45.6214,70700.0],["2017-06-14",45.749,47.3253,45.6578,46.5326,99000.0],["2017-06-15",45.9676,46.8424,45.8401,46.4597,52200.0],["2017-06-16",46.1499,47.3344,46.1499,47.1977,104400.0],["2017-06-19",47.3253,47.3799,46.5143,46.7057,52500.0],["2017-06-20",46.8059,46.9243,44.4369,44.4551,117500.0],["2017-06-21",44.6829,46.2137,44.6829,44.938,85500.0],["2017-06-22",44.7649,44.9198,43.7444,43.9175,62000.0],["2017-06-23",43.6807,45.2752,43.4438,45.1658,130000.0],["2017-06-26",45.3025,45.8036,44.7832,45.1112,49200.0],["2017-06-27",45.1385,46.8332,44.0542,45.3663,141100.0],["2017-06-28",45.3845,46.7603,44.9016,46.4232,161600.0],["2017-06-29",46.2319,46.7148,45.3936,46.5963,139500.0],["2017-06-30",46.5963,47.1521,46.5599,46.6237,132000.0],["2017-07-03",46.4779,46.9608,46.4323,46.6601,88600.0],["2017-07-05",46.5963,46.7695,45.8947,46.3777,126000.0],["2017-07-06",46.0861,46.2957,45.4665,45.6214,83400.0],["2017-07-07",45.8856,46.6054,45.4483,46.0132,92400.0],["2017-07-10",46.0041,46.159,45.2387,45.6943,84800.0],["2017-07-11",45.7125,46.5143,45.1749,46.2592,97400.0],["2017-07-12",46.3139,47.5166,46.2046,47.4164,87500.0],["2017-07-13",47.4619,48.0268,47.2159,47.9266,73100.0],["2017-07-14",47.9448,49.758,47.9357,49.4756,150600.0],["2017-07-17",49.3298,49.5576,48.7558,49.4847,115600.0],["2017-07-18",49.5485,51.3799,49.4027,51.2797,127500.0],["2017-07-19",51.1703,52.7922,51.1703,52.6646,122500.0],["2017-07-20",52.6555,53.7489,52.3093,53.4391,160600.0],["2017-07-21",53.6578,54.3138,53.0655,53.4027,200300.0],["2017-07-24",53.1293,53.6031,52.6008,53.3935,104800.0],["2017-07-25",53.8036,54.1589,53.0291,54.0769,84300.0],["2017-07-26",54.2774,55.2341,53.8673,53.9493,154800.0],["2017-07-27",54.3138,54.5234,53.4209,53.6213,103600.0],["2017-07-28",53.6213,54.3685,52.7557,53.1749,102500.0],["2017-07-31",53.2295,54.2865,52.61,53.7216,113300.0],["2017-08-01",54.0678,54.0769,52.5188,52.6191,150800.0],["2017-08-02",52.6373,53.3024,51.2614,51.717,192900.0],["2017-08-03",50.1043,54.6054,49.1931,53.1202,347100.0],["2017-08-04",53.2022,54.2318,51.2706,53.2387,146300.0],["2017-08-07",53.4027,54.5051,52.4186,53.1749,137800.0],["2017-08-08",52.9744,53.9767,52.2728,52.7557,91300.0],["2017-08-09",52.3548,53.184,51.4983,53.1293,74400.0],["2017-08-10",52.774,53.3571,52.2637,53.3024,51500.0],["2017-08-11",53.5211,54.4596,53.0746,53.9129,91300.0],["2017-08-14",54.4414,55.2614,54.0405,54.2774,97000.0],["2017-08-15",54.6327,55.7261,54.1316,55.6259,90000.0],["2017-08-16",55.857,57.3272,55.4039,56.2084,188200.0],["2017-08-17",55.9125,56.3008,53.1756,53.2218,133300.0],["2017-08-18",52.8982,54.1095,52.8982,53.6934,89200.0],["2017-08-21",53.3513,53.8321,52.8057,53.1109,82100.0],["2017-08-22",53.1294,53.4252,51.5482,52.889,100900.0],["2017-08-23",52.7225,53.1663,52.3157,52.5006,51400.0],["2017-08-24",52.6116,54.1464,52.3064,53.5639,195800.0],["2017-08-25",53.1941,53.7396,51.6684,51.7701,103300.0],["2017-08-28",52.0106,52.8797,50.9195,52.6393,120600.0],["2017-08-29",52.0938,53.3513,50.8917,52.3896,244500.0],["2017-08-30",52.5838,54.7382,52.5838,53.2403,200400.0],["2017-08-31",53.453,53.6564,51.4373,51.9921,178100.0],["2017-09-01",52.1585,52.8982,50.9565,52.889,131800.0],["2017-09-05",52.5746,54.0262,52.1307,53.869,89100.0],["2017-09-06",54.1095,54.581,52.8797,53.8228,143700.0],["2017-09-07",54.1464,55.1266,53.906,54.5348,130600.0],["2017-09-08",54.6365,55.6721,54.0725,54.9971,126800.0],["2017-09-11",55.4687,56.2176,54.128,54.507,137800.0],["2017-09-12",54.4978,55.2283,52.9722,53.9615,104800.0],["2017-09-13",53.5732,54.8399,53.3235,54.544,65200.0],["2017-09-14",54.4516,55.1266,53.9893,54.3961,87700.0],["2017-09-15",54.5256,54.9694,53.8876,54.729,128700.0],["2017-09-18",54.7844,55.2653,53.9523,54.8122,101900.0],["2017-09-19",54.8029,54.8862,53.6656,53.8783,102800.0],["2017-09-20",53.943,54.2482,53.2496,53.8228,61900.0],["2017-09-21",53.5085,54.2204,53.1479,53.7026,66600.0],["2017-09-22",53.8321,55.0064,53.1941,54.1557,91300.0],["2017-09-25",54.1927,54.2482,52.7503,53.416,67300.0],["2017-09-26",53.4992,53.943,52.8797,53.3143,79300.0],["2017-09-27",53.4992,54.5348,53.0091,54.4886,86400.0],["2017-09-28",54.5255,55.8385,54.017,55.5611,78800.0],["2017-09-29",55.7646,56.1991,55.4779,56.0604,187700.0],["2017-10-02",56.3286,57.1977,55.7553,57.1885,79400.0],["2017-10-03",57.3272,58.1501,57.0683,57.7063,82200.0],["2017-10-04",57.808,59.4539,57.808,58.7789,144000.0],["2017-10-05",59.1395,59.3521,57.8357,58.2796,86500.0],["2017-10-06",58.3165,58.4275,57.133,57.5029,88800.0],["2017-10-09",57.845,58.7326,57.808,58.4645,82300.0],["2017-10-10",58.5477,58.8991,57.2902,58.0299,54800.0],["2017-10-11",57.9467,58.6124,57.7618,58.409,56500.0],["2017-10-12",58.5477,58.5477,57.8635,57.9929,66700.0],["2017-10-13",58.2333,58.4922,57.0868,57.1885,85700.0],["2017-10-16",57.4566,60.1658,57.4566,59.7959,80800.0],["2017-10-17",59.8052,60.175,58.3165,58.7511,54900.0],["2017-10-18",58.6586,59.6295,58.1871,59.2504,49800.0],["2017-10-19",59.3429,59.3429,57.6231,58.1963,86700.0],["2017-10-20",58.6864,58.7696,57.7433,58.1594,44900.0],["2017-10-23",58.0576,59.1117,57.17,59.1117,56100.0],["2017-10-24",58.9823,59.5463,57.8635,59.3706,72700.0],["2017-10-25",59.3614,59.7127,58.7141,59.6295,57700.0],["2017-10-26",59.8607,60.6559,59.7405,59.8329,48900.0],["2017-10-27",59.8422,60.7946,59.2966,60.2398,73700.0],["2017-10-30",60.0456,61.6637,59.7127,61.5712,113800.0],["2017-10-31",61.8117,63.2726,61.0627,62.838,176900.0],["2017-11-01",63.0692,63.5777,58.0299,58.2148,171400.0],["2017-11-02",61.9504,65.4177,58.2703,64.7335,295300.0],["2017-11-03",64.7243,68.5985,63.8366,67.341,231500.0],["2017-11-06",67.2854,68.1916,65.5656,67.9512,173600.0],["2017-11-07",68.0992,68.7926,67.3872,68.58,111100.0],["2017-11-08",68.3118,70.0131,67.3317,69.5508,135700.0],["2017-11-09",69.5878,70.1518,68.2841,70.0593,98000.0],["2017-11-10",70.3645,72.1398,68.7834,69.634,286200.0],["2017-11-13",69.6618,70.1151,68.9032,68.931,146400.0],["2017-11-14",68.9217,70.0318,67.7745,68.0058,92400.0],["2017-11-15",68.0336,68.4591,66.9882,67.6265,121000.0],["2017-11-16",67.7653,69.6803,67.7653,68.2278,100400.0],["2017-11-17",68.1538,69.3935,67.201,67.8856,151300.0],["2017-11-20",67.719,68.9032,67.238,67.9595,106200.0],["2017-11-21",67.9503,69.2825,67.164,67.6913,125900.0],["2017-11-22",67.8208,68.9309,66.8031,67.5617,133700.0],["2017-11-24",67.8671,69.3843,67.8671,68.6904,50600.0],["2017-11-27",68.6904,68.6904,66.3776,66.8402,123200.0],["2017-11-28",67.0899,69.2455,67.0899,68.6534,160500.0],["2017-11-29",68.5609,68.5609,67.349,68.4407,73600.0],["2017-11-30",68.4961,69.1622,67.9133,68.7829,74200.0],["2017-12-01",68.6534,69.4398,67.7098,69.301,156100.0],["2017-12-04",70.1706,71.216,69.6433,70.2539,139700.0],["2017-12-05",70.0873,70.8644,68.7367,69.301,90100.0],["2017-12-06",68.8569,70.0411,68.1723,69.153,102100.0],["2017-12-07",69.1622,69.2917,68.0428,68.7182,92900.0],["2017-12-08",68.9124,68.9217,67.7005,68.2371,132000.0],["2017-12-11",68.2186,69.0697,67.9688,68.4684,90600.0],["2017-12-12",68.7737,69.2918,67.9318,68.5424,149000.0],["2017-12-13",68.6904,69.449,67.5618,68.8385,140600.0],["2017-12-14",68.8477,69.9393,67.867,68.3204,123500.0],["2017-12-15",68.2371,69.1807,67.127,67.497,201500.0],["2017-12-18",67.8023,70.3926,67.8023,69.227,141500.0],["2017-12-19",69.2085,72.5574,68.0243,72.0949,346900.0],["2017-12-20",72.3261,72.8257,69.7173,72.0579,236900.0],["2017-12-21",72.0856,72.1596,70.4574,71.2623,105900.0],["2017-12-22",71.5213,71.5213,68.4314,68.4314,78200.0],["2017-12-26",68.2926,68.8014,67.8208,68.6719,48000.0],["2017-12-27",68.9124,69.56,68.3481,69.449,97800.0],["2017-12-28",69.4768,71.2068,68.8569,70.4759,86000.0],["2017-12-29",70.1428,74.7037,69.1715,71.1235,256000.0],["2018-01-02",71.438,73.5011,71.0587,73.2698,274700.0],["2018-01-03",73.2513,73.5473,69.5693,70.4019,197100.0],["2018-01-04",70.846,71.8358,68.1076,70.1614,160000.0],["2018-01-05",70.2539,72.1041,69.4398,72.0209,97400.0],["2018-01-08",71.9376,72.1319,70.0226,71.6138,174900.0],["2018-01-09",71.8081,72.6499,70.9107,71.364,150300.0],["2018-01-10",71.3548,71.9376,69.3658,70.5869,137300.0],["2018-01-11",70.994,72.3354,69.5693,70.8274,80500.0],["2018-01-12",70.9385,71.6138,68.0798,69.7636,95300.0],["2018-01-16",69.9856,71.2345,69.708,69.745,127300.0],["2018-01-17",70.0596,71.7156,69.6525,71.3085,90500.0],["2018-01-18",71.105,72.5759,70.7072,71.9284,110400.0],["2018-01-19",71.9284,73.9266,71.327,72.9737,160800.0],["2018-01-22",72.9645,73.5473,71.327,72.0579,186100.0],["2018-01-23",72.0671,74.7685,71.586,74.1209,198500.0],["2018-01-24",74.0099,74.8332,73.3623,74.7222,104900.0],["2018-01-25",74.935,75.6196,72.1966,72.8165,180300.0],["2018-01-26",73.0848,73.5473,72.2614,73.279,41900.0],["2018-01-29",73.5288,73.9359,72.5389,72.6869,77700.0],["2018-01-30",72.5482,74.2504,72.3354,74.0006,95100.0],["2018-01-31",75.2125,83.5756,75.2125,82.8355,571700.0],["2018-02-01",82.6043,82.6043,79.4866,79.8844,147200.0],["2018-02-02",79.4496,79.8566,75.8416,76.1191,165700.0],["2018-02-05",75.7121,77.5346,74.9997,75.4808,138400.0],["2018-02-06",74.4169,76.9888,73.5566,76.3597,141900.0],["2018-02-07",76.1191,77.3496,75.157,75.4161,95300.0],["2018-02-08",75.4531,77.2386,74.8425,75.8971,146900.0],["2018-02-09",76.4429,77.4513,74.5649,76.2949,175600.0],["2018-02-12",76.3042,77.4051,74.7685,76.3042,128800.0],["2018-02-13",76.2949,78.0619,75.6288,77.1645,118100.0],["2018-02-14",76.6927,79.7456,76.48,78.765,148600.0],["2018-02-15",78.4875,81.1333,77.6641,80.9761,136100.0],["2018-02-16",80.7355,82.1787,79.7271,80.0602,129400.0],["2018-02-20",79.7179,80.643,78.6077,78.802,91200.0],["2018-02-21",79.061,80.6153,78.2099,78.2747,107100.0],["2018-02-22",78.7465,80.7725,77.3958,77.8769,145500.0],["2018-02-23",77.8676,80.5227,77.8676,80.1619,114600.0],["2018-02-26",80.3932,81.0871,78.987,79.1166,50700.0],["2018-02-27",79.1073,79.9399,78.2284,78.654,186400.0],["2018-02-28",78.802,79.5236,77.4513,77.6364,83100.0],["2018-03-01",80.7633,80.7633,67.682,70.7812,440400.0],["2018-03-02",70.7812,76.7668,70.5314,76.5632,176400.0],["2018-03-05",76.1099,77.9047,74.898,77.0165,189200.0],["2018-03-06",77.0073,77.3311,69.0512,70.2261,557400.0],["2018-03-07",69.4675,73.8156,69.4675,72.7054,181300.0],["2018-03-08",72.7518,72.9092,71.1774,72.8444,102300.0],["2018-03-09",73.1592,73.1592,71.5015,72.3998,102300.0],["2018-03-12",72.4091,73.1222,71.9739,72.6128,73500.0],["2018-03-13",73.0851,74.3816,72.7888,73.1407,88800.0],["2018-03-14",73.1685,74.2705,72.6036,74.1594,49200.0],["2018-03-15",74.0853,74.9836,73.2148,73.437,109000.0],["2018-03-16",73.3722,74.0853,72.9555,73.4463,122000.0],["2018-03-19",73.4555,76.0393,72.5295,75.3725,138000.0],["2018-03-20",75.5392,77.6599,74.9095,77.2617,156600.0],["2018-03-21",77.2709,77.7895,74.4094,74.4186,143900.0],["2018-03-22",80.151,82.1976,78.6508,79.012,855200.0],["2018-03-23",79.1324,80.4752,77.697,79.0397,2603900.0],["2018-03-26",79.086,80.577,77.9007,80.5122,219400.0],["2018-03-27",80.54,81.4105,79.6047,79.864,193900.0],["2018-03-28",79.8084,81.7902,78.7156,81.5772,205800.0],["2018-03-29",81.6976,83.9201,81.2067,82.9663,246900.0],["2018-04-02",82.5958,84.1238,79.2342,79.6972,258500.0],["2018-04-03",80.364,80.9474,78.7156,79.7528,222300.0],["2018-04-04",79.1786,80.5677,77.9007,80.0862,179500.0],["2018-04-05",80.2066,80.7437,78.7064,79.8362,210700.0],["2018-04-06",79.651,81.8735,78.7712,79.4843,175000.0],["2018-04-09",79.7898,80.114,77.4098,77.7895,187900.0],["2018-04-10",78.8268,79.8825,78.1507,78.3915,125800.0],["2018-04-11",78.7156,80.7715,78.2526,80.2066,124100.0],["2018-04-12",80.3455,82.6699,78.8823,80.4288,126200.0],["2018-04-13",80.4566,81.0678,79.4657,79.5491,66300.0],["2018-04-16",80.0769,81.6234,80.0028,81.466,64100.0],["2018-04-17",81.6235,84.235,81.4568,83.9757,91500.0],["2018-04-18",84.1887,85.4851,82.6236,85.0684,135300.0],["2018-04-19",84.8277,86.5779,82.6144,83.7349,179100.0],["2018-04-20",83.1144,84.9295,82.4106,84.7258,115200.0],["2018-04-23",85.0406,85.6333,83.7997,85.5129,164300.0],["2018-04-24",85.6519,88.3004,83.9757,86.1334,163500.0],["2018-04-25",86.1982,88.143,84.7165,86.3557,125600.0],["2018-04-26",86.5501,87.8188,86.1056,87.0687,127200.0],["2018-04-27",87.3373,88.3745,86.7076,87.9948,117200.0],["2018-04-30",88.5041,91.3564,88.4671,88.7079,309300.0],["2018-05-01",88.5041,90.9953,85.9667,86.1149,235700.0],["2018-05-02",83.3459,83.3459,76.0485,78.197,326300.0],["2018-05-03",78.3267,79.4843,76.6505,77.345,191800.0],["2018-05-04",77.4932,80.5678,77.0672,79.2528,170000.0],["2018-05-07",79.6973,82.068,79.6973,82.0032,171700.0],["2018-05-08",81.9198,83.2256,81.6512,82.5681,78400.0],["2018-05-09",82.4199,83.2533,81.6698,83.1422,131800.0],["2018-05-10",83.3367,84.8832,81.7901,81.9661,151100.0],["2018-05-11",81.6235,83.4663,80.6233,80.9289,124200.0],["2018-05-14",80.7715,80.8363,79.5213,79.6602,106800.0],["2018-05-15",79.2709,80.3832,78.3069,79.6695,216100.0],["2018-05-16",80.1144,81.3379,79.5119,80.2627,155900.0],["2018-05-17",80.1329,81.2638,79.6139,80.3276,107500.0],["2018-05-18",80.7725,80.8003,78.863,80.2534,118400.0],["2018-05-21",80.6427,81.6346,79.0948,80.5222,124600.0],["2018-05-22",80.8003,81.5789,78.7796,79.3636,115400.0],["2018-05-23",79.3543,81.0506,78.3069,80.9486,120500.0],["2018-05-24",80.9672,82.0702,80.1793,81.5975,176500.0],["2018-05-25",81.7365,83.2937,80.995,81.0413,196400.0],["2018-05-29",81.1989,82.1073,80.4666,81.5882,112100.0],["2018-05-30",81.5697,82.6078,80.9023,81.4677,263900.0],["2018-05-31",81.6717,82.5337,80.856,82.0795,152200.0],["2018-06-01",81.8478,82.682,81.1062,81.5048,132500.0],["2018-06-04",81.7736,82.6264,81.0043,81.5604,128300.0],["2018-06-05",81.5511,84.953,81.3843,84.8973,192100.0],["2018-06-06",84.8973,85.0734,83.164,84.4988,244300.0],["2018-06-07",84.5451,85.4628,82.4873,84.1929,254400.0],["2018-06-08",84.1836,87.4835,83.7016,87.4464,271700.0],["2018-06-11",87.6225,88.7441,82.5615,83.9704,397700.0],["2018-06-12",84.2485,85.3052,83.785,84.9252,123200.0],["2018-06-13",85.0549,86.5566,84.6934,85.2403,80800.0],["2018-06-14",85.5369,87.6411,85.2403,87.6318,179700.0],["2018-06-15",87.3166,88.1787,86.0931,88.0767,160700.0],["2018-06-18",88.086,88.6885,86.7512,88.4938,83300.0],["2018-06-19",87.9469,89.1334,87.4557,89.0685,77800.0],["2018-06-20",89.4856,92.4425,88.9851,90.8946,219000.0],["2018-06-21",90.8946,90.9038,87.9748,88.5309,116200.0],["2018-06-22",88.9666,89.6803,87.5113,87.706,167000.0],["2018-06-25",87.7152,87.8079,85.3145,86.5287,133800.0],["2018-06-26",86.5287,87.2332,85.7408,86.297,145400.0],["2018-06-27",86.297,87.3723,83.025,83.5811,158800.0],["2018-06-28",83.5904,84.2578,82.682,83.9055,116600.0],["2018-06-29",84.1836,85.5277,81.0506,82.3205,188600.0],["2018-07-02",81.8477,84.953,81.8477,84.8695,172100.0],["2018-07-03",85.4442,86.0189,83.7572,85.2125,92100.0],["2018-07-05",85.5091,88.0582,85.0642,87.9191,106200.0],["2018-07-06",87.8728,89.0685,87.4093,87.8913,78200.0],["2018-07-09",88.0767,90.0696,84.6285,86.3434,281900.0],["2018-07-10",86.6122,88.6143,85.6482,86.0189,96400.0],["2018-07-11",85.7501,87.4464,85.7501,86.8902,133200.0],["2018-07-12",87.2517,87.2517,84.6471,85.472,194900.0],["2018-07-13",85.3886,85.6945,82.6634,82.8766,249100.0],["2018-07-16",82.7747,83.6089,81.5511,83.0713,178100.0],["2018-07-17",83.0806,85.8706,83.0806,84.9993,133000.0],["2018-07-18",84.6841,85.0456,82.923,83.6274,138600.0],["2018-07-19",83.8592,86.3341,83.8592,85.0364,197400.0],["2018-07-20",84.8417,86.1116,83.9148,85.2125,165700.0],["2018-07-23",85.2218,85.954,84.0075,84.8788,129800.0],["2018-07-24",85.1291,85.4906,82.4039,83.4142,204800.0],["2018-07-25",83.646,84.5358,83.0991,84.1095,131000.0],["2018-07-26",84.0631,85.6111,83.0713,83.2474,216700.0],["2018-07-27",83.2567,83.8963,79.5212,80.031,194700.0],["2018-07-30",79.8178,79.8178,74.2469,75.1646,277900.0],["2018-07-31",75.1275,76.5179,74.3767,76.073,256200.0],["2018-08-01",76.1008,76.314,73.3107,74.766,273000.0],["2018-08-02",69.5196,69.5196,65.3021,66.609,1157900.0],["2018-08-03",66.6276,71.5125,66.5812,70.5485,418200.0],["2018-08-06",70.187,70.53,68.2868,69.5382,181800.0],["2018-08-07",70.187,71.9667,68.6947,71.253,293400.0],["2018-08-08",71.0861,71.6979,69.1674,71.3828,332100.0],["2018-08-09",71.4847,71.6145,69.1117,69.4454,388900.0],["2018-08-10",69.1859,72.1614,69.084,71.5681,178000.0],["2018-08-13",71.4291,72.3097,70.1314,70.7895,166300.0],["2018-08-14",71.0676,72.3653,71.0676,71.5403,68400.0],["2018-08-15",71.2248,71.5032,68.8494,69.7124,169100.0],["2018-08-16",70.0186,70.8537,68.7102,69.9722,149600.0],["2018-08-17",69.8794,71.2805,68.9979,69.6567,130700.0],["2018-08-20",69.6196,70.9743,68.1071,68.4041,123100.0],["2018-08-21",68.4505,68.6824,67.4669,67.7824,165200.0],["2018-08-22",67.8195,69.5917,67.4576,69.1,95700.0],["2018-08-23",69.1093,69.499,68.0793,68.9515,63000.0],["2018-08-24",68.9979,69.666,68.7103,69.3691,118100.0],["2018-08-27",69.3598,70.4454,67.7916,67.9215,87100.0],["2018-08-28",67.9772,68.1071,66.3163,67.0215,217500.0],["2018-08-29",66.9473,67.9679,66.3349,67.5875,185300.0],["2018-08-30",67.7916,70.3248,67.7174,70.1856,144600.0],["2018-08-31",69.9165,72.0507,69.8887,71.5496,204900.0],["2018-09-04",71.3269,72.227,70.7052,71.8651,171800.0],["2018-09-05",71.5681,72.2455,70.5475,71.8743,162400.0],["2018-09-06",71.828,73.4332,71.4847,73.2198,110700.0],["2018-09-07",72.8486,74.6395,72.8022,73.3311,159300.0],["2018-09-10",73.5446,73.5446,70.8444,72.2641,148300.0],["2018-09-11",72.3754,74.4075,71.5681,74.0827,164800.0],["2018-09-12",73.8693,74.3333,71.2341,71.6888,197800.0],["2018-09-13",71.9486,72.2641,70.965,72.2269,96700.0],["2018-09-14",72.1342,73.4703,72.0506,73.3311,73100.0],["2018-09-17",73.4703,73.4703,71.5217,72.5981,154400.0],["2018-09-18",72.4496,73.9157,71.3176,73.3126,130000.0],["2018-09-19",73.3033,74.1662,72.2177,72.4682,210900.0],["2018-09-20",72.7002,73.294,71.3918,73.0713,134700.0],["2018-09-21",73.359,74.2312,72.8394,73.3683,179900.0],["2018-09-24",73.1641,73.5538,71.3918,72.329,385600.0],["2018-09-25",71.7816,72.9507,71.5403,72.6074,148900.0],["2018-09-26",72.6074,73.8879,72.0135,72.8672,108400.0],["2018-09-27",72.7837,73.359,72.394,73.0806,109400.0],["2018-09-28",72.9321,74.1662,72.6445,73.2847,415500.0],["2018-10-01",73.3126,73.4054,70.2134,70.4361,306500.0],["2018-10-02",70.5011,70.5475,68.9608,70.4176,135700.0],["2018-10-03",70.6681,71.1877,69.5268,70.0464,122300.0],["2018-10-04",70.1206,70.1206,68.7845,69.6938,104600.0],["2018-10-05",69.8237,70.2042,68.3855,69.3969,145300.0],["2018-10-08",69.4897,71.0578,69.3041,70.6867,82900.0],["2018-10-09",70.6124,71.995,70.464,71.4197,102100.0],["2018-10-10",71.4104,71.8187,70.5939,70.7701,234300.0],["2018-10-11",70.4547,70.5104,69.0072,69.1185,168900.0],["2018-10-12",69.7309,71.2434,67.8195,68.9515,124700.0],["2018-10-15",68.8958,69.3783,67.9679,68.3855,114800.0],["2018-10-16",68.5989,70.5104,67.9216,70.2227,107200.0],["2018-10-17",70.1299,70.4268,69.0443,69.8701,85600.0],["2018-10-18",69.7124,70.3526,68.2185,68.8216,91600.0],["2018-10-19",68.8958,70.9186,68.8958,70.464,71600.0],["2018-10-22",70.6681,71.0578,69.1927,69.9629,81700.0],["2018-10-23",69.3598,69.3598,66.5297,66.8452,195900.0],["2018-10-24",66.9287,67.5504,64.145,64.2378,231500.0],["2018-10-25",64.4234,65.8245,63.1708,64.6925,204800.0],["2018-10-26",64.2007,64.9709,61.6676,62.846,256500.0],["2018-10-29",63.5048,65.0729,63.4212,64.0244,140000.0],["2018-10-30",64.1636,67.2442,64.1636,66.205,180700.0],["2018-10-31",66.8174,67.5968,64.2842,66.0379,268200.0],["2018-11-01",68.868,71.4011,60.9067,65.509,477900.0],["2018-11-02",65.509,66.1678,59.7004,60.7026,448300.0],["2018-11-05",60.6933,61.4077,59.4406,61.0088,197200.0],["2018-11-06",61.1572,63.746,61.1572,63.7368,161500.0],["2018-11-07",64.1543,64.8966,63.4677,64.4234,116900.0],["2018-11-08",64.8038,64.9245,63.1893,63.8203,140300.0],["2018-11-09",63.4398,67.4762,62.5862,63.0594,184300.0],["2018-11-12",63.0594,64.312,62.3356,63.3192,156800.0],["2018-11-13",63.5048,65.0451,62.5119,64.9244,144900.0],["2018-11-14",65.0917,65.8999,64.0605,64.813,202500.0],["2018-11-15",64.4321,64.5436,61.9704,63.754,202600.0],["2018-11-16",63.4381,66.6523,63.0387,66.3365,169000.0],["2018-11-19",66.0671,67.7949,64.237,64.3299,175000.0],["2018-11-20",63.8562,65.0452,63.1409,64.237,113000.0],["2018-11-21",64.2463,65.0545,62.6485,63.2059,136900.0],["2018-11-23",63.0108,65.0174,63.0108,63.9491,35400.0],["2018-11-26",64.1256,65.2868,62.9644,65.231,109100.0],["2018-11-27",65.1474,65.1474,62.825,63.0108,162700.0],["2018-11-28",63.1966,63.5217,62.1655,63.1687,124900.0],["2018-11-29",63.1594,64.0327,60.4004,62.8157,148000.0],["2018-11-30",62.7321,64.6551,62.695,63.1594,99500.0],["2018-12-03",63.6332,64.6736,62.1562,62.825,95800.0],["2018-12-04",62.7043,64.0513,59.871,60.3354,117800.0],["2018-12-06",59.648,60.1961,58.7098,59.0163,131600.0],["2018-12-07",58.9234,60.0753,56.1923,57.1863,206300.0],["2018-12-10",57.242,57.8737,56.1644,56.2945,208500.0],["2018-12-11",56.3316,58.6447,54.9847,55.0776,209700.0],["2018-12-12",55.477,56.8983,54.994,55.7557,238700.0],["2018-12-13",55.3284,56.3038,51.6219,52.4393,480700.0],["2018-12-14",52.0213,52.7273,49.8476,52.4951,457500.0],["2018-12-17",53.5355,54.2508,50.535,51.0088,532800.0],["2018-12-18",51.0273,52.7831,51.0273,52.1792,272400.0],["2018-12-19",52.8202,52.8202,50.8601,51.8727,363000.0],["2018-12-20",51.7519,53.0617,51.2317,52.4579,498400.0],["2018-12-21",52.6158,53.6934,50.665,52.6158,614000.0],["2018-12-24",52.4486,52.9781,52.1421,52.2814,91300.0],["2018-12-26",52.3093,54.2322,51.6312,52.8109,215000.0],["2018-12-27",52.3836,53.4333,51.6311,53.4333,131800.0],["2018-12-28",53.4891,54.2973,52.6158,53.2847,132300.0],["2018-12-31",53.294,53.9721,51.7705,52.9967,137400.0],["2019-01-02",52.6809,52.9502,50.9716,52.3743,183700.0],["2019-01-03",52.365,54.7617,51.8077,52.1978,135300.0],["2019-01-04",52.5508,54.4737,52.3929,54.0278,119400.0],["2019-01-07",53.9721,54.7989,53.4891,54.3158,129900.0],["2019-01-08",54.8082,56.6754,54.288,56.1737,184200.0],["2019-01-09",56.0623,58.4497,55.5792,58.3289,328900.0],["2019-01-10",58.3289,61.9797,58.3289,61.6081,352700.0],["2019-01-11",61.6081,62.2769,61.0321,61.0414,345100.0],["2019-01-14",60.6141,60.8092,57.5021,58.0874,229200.0],["2019-01-15",58.0781,58.589,57.3535,58.3568,86400.0],["2019-01-16",58.3846,59.9081,58.3846,59.8338,112700.0],["2019-01-17",59.6852,61.3759,59.6852,61.3666,189600.0],["2019-01-18",61.7846,63.7447,61.283,63.1873,271200.0],["2019-01-22",62.7228,63.7633,61.6546,62.5371,148400.0],["2019-01-23",62.7507,64.4879,62.2119,64.4786,117700.0],["2019-01-24",64.3299,65.2868,62.8808,65.231,101700.0],["2019-01-25",65.3239,66.1878,64.6922,65.0452,112800.0],["2019-01-28",64.8409,68.2315,63.7354,68.1015,147300.0],["2019-01-29",68.2315,68.9747,65.6305,66.355,101400.0],["2019-01-30",66.4758,67.1911,65.519,65.9463,154300.0],["2019-01-31",65.9835,67.3304,65.5004,66.6895,137600.0],["2019-02-01",66.8195,66.8845,65.4911,66.1135,151200.0],["2019-02-04",66.1321,66.513,65.2217,66.002,120000.0],["2019-02-05",65.9463,66.7824,64.9244,65.1567,124400.0],["2019-02-06",65.0266,66.1228,65.0266,65.7605,136900.0],["2019-02-07",65.4539,65.6397,64.5157,65.1102,84100.0],["2019-02-08",65.101,66.0206,64.9616,65.9835,97100.0],["2019-02-11",66.0392,66.9681,65.7326,66.8752,96700.0],["2019-02-12",66.931,69.114,65.6955,68.8539,128000.0],["2019-02-13",68.8539,70.879,68.1944,69.4577,150300.0],["2019-02-14",69.1326,69.1326,66.0764,68.3895,114300.0],["2019-02-15",68.7889,70.879,68.0922,70.8326,103800.0],["2019-02-19",70.7954,72.3003,69.7736,72.1331,110200.0],["2019-02-20",71.585,73.2757,71.0091,71.0741,118600.0],["2019-02-21",71.3435,73.2665,70.6097,72.3004,82000.0],["2019-02-22",72.291,73.2757,71.6687,72.4583,113900.0],["2019-02-25",72.9041,73.1364,72.1238,72.6348,145800.0],["2019-02-26",72.5511,73.7588,71.9473,72.2353,174400.0],["2019-02-27",92.793,92.8952,69.9594,74.3347,762600.0],["2019-02-28",74.6877,76.527,73.8702,76.0347,277900.0],["2019-03-01",75.8025,77.4374,75.5238,76.0905,194300.0],["2019-03-04",75.9233,76.397,74.7435,75.8768,188800.0],["2019-03-05",75.468,76.2019,74.3161,75.4773,95700.0],["2019-03-06",75.5424,76.2576,74.344,75.4773,171100.0],["2019-03-07",75.2451,75.338,73.9353,74.3254,98200.0],["2019-03-08",73.8517,75.4123,72.3932,74.4741,110800.0],["2019-03-11",74.6041,78.515,74.6041,76.8708,293800.0],["2019-03-12",76.5546,77.9404,75.8291,76.136,143600.0],["2019-03-13",76.2383,76.5359,73.4295,73.7085,125500.0],["2019-03-14",73.6806,73.8945,70.8346,72.5552,328300.0],["2019-03-15",72.7227,72.9738,71.0578,71.5043,167500.0],["2019-03-18",70.8997,72.8342,70.8997,71.4112,177300.0],["2019-03-19",71.7739,72.053,67.57,69.3465,170100.0],["2019-03-20",69.6255,72.053,68.5466,71.6252,277000.0],["2019-03-21",71.5414,73.0947,70.4718,72.3413,154000.0],["2019-03-22",71.8577,73.0296,71.1601,71.8391,180300.0],["2019-03-25",71.7926,73.8294,71.7926,73.5876,192100.0],["2019-03-26",73.7178,74.4247,71.588,71.96,176000.0],["2019-03-27",71.8112,72.7506,70.6765,71.9321,218800.0],["2019-03-28",71.9414,72.8343,70.8532,71.9321,152800.0],["2019-03-29",72.1925,72.5366,69.6162,71.7554,296800.0],["2019-04-01",72.0716,73.3179,71.1043,73.2249,190800.0],["2019-04-02",73.2156,73.3923,72.1646,72.2576,133500.0],["2019-04-03",72.5738,73.3923,71.9414,72.5273,80900.0],["2019-04-04",72.5459,73.2621,72.0623,73.2249,62400.0],["2019-04-05",73.4667,73.5504,72.5459,73.2249,80300.0],["2019-04-08",73.0482,73.4388,72.0809,73.0947,98100.0],["2019-04-09",73.0017,73.3458,71.7461,72.3227,108400.0],["2019-04-10",72.4901,73.4202,71.8856,72.2576,81200.0],["2019-04-11",72.2297,72.5459,71.4763,72.3134,112800.0],["2019-04-12",72.3785,73.662,71.9414,73.6062,123000.0],["2019-04-15",73.5969,74.7409,73.2528,74.0805,95800.0],["2019-04-16",74.2015,75.8012,74.034,75.671,140600.0],["2019-04-17",75.8384,77.28,74.8618,77.0754,163900.0],["2019-04-18",76.722,82.7675,76.722,81.1956,456600.0],["2019-04-22",80.9445,81.8839,77.8288,79.4471,174500.0],["2019-04-23",79.9028,82.2373,79.7261,81.9025,220100.0],["2019-04-24",81.8095,82.4512,80.6841,81.6514,142900.0],["2019-04-25",81.3723,82.4047,80.8329,80.8329,118100.0],["2019-04-26",81.1026,82.2094,80.247,81.4654,146400.0],["2019-04-29",81.5584,82.4326,79.8842,80.3307,282900.0],["2019-04-30",80.5632,81.9118,79.3541,81.7258,426900.0],["2019-05-01",69.765,72.5459,60.7991,63.0498,1352700.0],["2019-05-02",63.3661,64.6589,60.269,64.2125,589600.0],["2019-05-03",64.2125,68.5373,63.859,67.4677,301100.0],["2019-05-06",66.9655,67.8583,65.5704,66.1842,236700.0],["2019-05-07",65.6913,66.6214,64.0636,64.9658,161500.0],["2019-05-08",64.9658,65.6727,63.3289,63.5614,149900.0],["2019-05-09",63.208,64.045,62.7801,63.2173,139800.0],["2019-05-10",63.0126,63.3661,60.6689,62.0268,223700.0],["2019-05-13",61.0595,61.1711,59.9713,60.6596,127800.0],["2019-05-14",60.7527,61.3302,59.7187,60.5757,227400.0],["2019-05-15",60.3894,61.4141,59.6628,61.2837,144300.0],["2019-05-16",61.3489,62.7834,60.8458,60.9949,101300.0],["2019-05-17",60.5943,61.3675,59.5324,59.5511,147900.0],["2019-05-20",59.2157,60.5291,57.9023,60.1752,157800.0],["2019-05-21",59.9423,60.585,59.0853,60.1379,86700.0],["2019-05-22",60.0634,60.7806,59.6163,60.408,70700.0],["2019-05-23",60.2497,60.2497,58.8711,59.1692,145300.0],["2019-05-24",59.5418,60.1659,58.7313,59.905,115300.0],["2019-05-28",59.9423,59.9423,58.3029,58.8711,255900.0],["2019-05-29",58.3587,58.9642,55.9741,56.3374,147400.0],["2019-05-30",56.859,57.1851,55.4431,56.3746,163100.0],["2019-05-31",55.6667,56.2442,55.1916,56.0859,168800.0],["2019-06-03",55.9927,57.0546,55.1171,56.9801,138800.0],["2019-06-04",57.3341,59.3368,56.8497,59.2716,95000.0],["2019-06-05",59.5976,60.8365,59.5976,60.79,129100.0],["2019-06-06",61.0787,61.0787,59.756,60.4919,97500.0],["2019-06-07",60.762,61.7215,59.6442,59.728,87500.0],["2019-06-10",60.0541,60.9017,59.1039,59.3461,67400.0],["2019-06-11",59.6628,59.6628,57.6322,58.6661,131200.0],["2019-06-12",58.8152,59.1505,57.185,57.7719,169400.0],["2019-06-13",57.9582,58.5357,57.6694,58.4519,106800.0],["2019-06-14",58.4985,59.5045,57.4366,57.5297,79600.0],["2019-06-17",57.3527,58.2376,56.6727,57.0546,130100.0],["2019-06-18",57.4552,57.7533,56.1045,57.2782,200400.0],["2019-06-19",56.8031,58.6754,56.682,58.4332,195600.0],["2019-06-20",59.2623,61.8705,59.2623,61.265,141700.0],["2019-06-21",61.0042,62.3176,60.585,61.6749,136600.0],["2019-06-24",61.4886,61.4886,57.362,57.5017,103900.0],["2019-06-25",57.4738,57.6787,56.4864,56.887,197900.0],["2019-06-26",56.9242,58.3028,55.9368,58.2283,205700.0],["2019-06-27",58.2377,60.7155,58.1911,60.6968,119100.0],["2019-06-28",60.8645,62.2338,60.3708,61.7681,367300.0],["2019-07-01",62.3922,62.5132,61.1905,61.9543,127200.0],["2019-07-02",61.8519,62.951,60.7247,61.1253,114100.0],["2019-07-03",61.3675,64.2738,60.4174,64.1061,106700.0],["2019-07-05",63.9757,64.991,62.6343,64.2645,111900.0],["2019-07-08",64.1341,65.1121,63.3237,64.4228,98500.0],["2019-07-09",64.2179,64.2179,62.8672,64.1247,140100.0],["2019-07-10",64.5067,65.0469,63.0256,64.3949,138100.0],["2019-07-11",64.5719,64.5719,62.4667,62.7834,68100.0],["2019-07-12",62.8673,64.1714,61.7122,63.4634,68500.0],["2019-07-15",63.659,63.659,62.0103,62.6157,169900.0],["2019-07-16",62.3735,63.4354,62.1313,62.9976,96700.0],["2019-07-17",62.9324,63.0628,61.5817,61.6469,124400.0],["2019-07-18",61.7588,63.5659,60.9484,63.4634,98600.0],["2019-07-19",63.2212,64.4042,62.6716,62.9045,100300.0],["2019-07-22",63.0722,63.5472,62.3363,62.3735,83900.0],["2019-07-23",62.8579,63.0721,60.8365,62.6902,76100.0],["2019-07-24",62.7368,63.6031,61.9916,63.1001,105300.0],["2019-07-25",63.3609,64.0689,62.3456,62.6623,131600.0],["2019-07-26",62.8672,64.8606,62.8672,64.7489,147900.0],["2019-07-29",64.7023,64.8606,63.2491,63.3796,195500.0],["2019-07-30",63.1187,64.1247,62.3549,62.5412,521600.0],["2019-07-31",56.8311,57.5018,43.0914,46.5659,2998200.0],["2019-08-01",45.9884,51.2421,45.9884,50.916,1248000.0],["2019-08-02",50.1522,53.5988,50.0404,53.0771,359400.0],["2019-08-05",52.6859,53.3193,50.8322,50.916,241400.0],["2019-08-06",51.1489,51.1489,46.5566,47.2273,275200.0],["2019-08-07",46.9664,48.1029,45.7369,47.9538,202200.0],["2019-08-08",48.1029,49.3045,46.9571,48.2333,112300.0],["2019-08-09",48.0936,49.9845,47.5626,47.8234,98900.0],["2019-08-12",47.516,48.4848,45.0941,45.8673,142000.0],["2019-08-13",45.8579,47.8928,45.8206,47.3234,110000.0],["2019-08-14",46.7073,47.23,44.8219,45.2046,126200.0],["2019-08-15",45.4659,45.8299,44.6258,44.7192,111000.0],["2019-08-16",45.1019,45.7366,44.5605,44.8125,195100.0],["2019-08-19",45.8766,46.2966,44.6819,45.0832,280900.0],["2019-08-20",45.0832,45.5033,44.2245,44.4392,195600.0],["2019-08-21",44.8032,45.1859,43.1511,43.2911,205400.0],["2019-08-22",44.0285,45.1859,43.7485,43.7765,255800.0],["2019-08-23",43.8231,44.2245,41.3309,42.0963,207300.0],["2019-08-26",42.4137,42.815,41.5176,42.2363,125800.0],["2019-08-27",42.5164,42.8991,41.1816,42.339,147000.0],["2019-08-28",42.2083,44.3738,42.2083,44.0285,136900.0],["2019-08-29",44.5138,45.1299,44.1311,44.8032,245100.0],["2019-08-30",45.1205,45.9233,44.4765,44.9619,108200.0],["2019-09-03",44.4578,45.2419,44.1498,44.7939,157900.0],["2019-09-04",44.7752,46.9593,44.7752,46.7727,184800.0],["2019-09-05",46.978,48.6581,46.7353,48.3408,221800.0],["2019-09-06",48.3408,49.4608,47.5194,47.9861,139100.0],["2019-09-09",48.3314,50.4596,47.8834,50.2262,190000.0],["2019-09-10",50.0769,50.7676,49.2275,50.5623,151500.0],["2019-09-11",50.6836,51.869,49.6382,51.6263,136100.0],["2019-09-12",51.4303,51.9437,50.3009,51.477,115500.0],["2019-09-13",51.365,51.365,49.0222,49.4515,109800.0],["2019-09-16",49.1902,50.2356,48.7515,49.5635,111200.0],["2019-09-17",49.4795,50.1142,47.7621,48.5648,145100.0],["2019-09-18",48.6208,49.0968,47.2767,48.4995,96400.0],["2019-09-19",49.1435,49.4329,47.6501,47.8741,95800.0],["2019-09-20",47.7621,48.5181,47.258,48.2661,149900.0],["2019-09-23",48.0327,48.6675,46.7167,46.7727,84300.0],["2019-09-24",47.1554,47.1554,45.1766,46.0819,90900.0],["2019-09-25",46.3246,47.37,45.5686,46.8193,75000.0],["2019-09-26",46.8287,48.0608,46.6047,47.3047,72800.0],["2019-09-27",47.2674,47.7901,45.6806,46.7447,78300.0],["2019-09-30",46.9967,47.4074,45.2699,46.3713,82800.0],["2019-10-01",46.4927,46.53,45.2326,46.2593,98300.0],["2019-10-02",45.9886,45.9886,44.1778,45.1205,102800.0],["2019-10-03",45.1952,46.2966,44.6632,46.1286,71900.0],["2019-10-04",46.1099,46.8193,45.6526,46.4366,93700.0],["2019-10-07",46.2313,47.006,45.6713,45.9793,160100.0],["2019-10-08",45.6619,45.9233,44.2431,44.4205,89700.0],["2019-10-09",44.3365,44.4578,42.8897,43.8418,104700.0],["2019-10-10",44.0005,44.0005,42.339,42.4884,122500.0],["2019-10-11",42.9364,44.0191,42.7497,43.4124,224100.0],["2019-10-14",43.4778,43.7111,42.3764,43.3191,98800.0],["2019-10-15",43.2258,44.1872,42.4044,44.0285,67000.0],["2019-10-16",43.8978,44.7845,43.3004,43.5244,85000.0],["2019-10-17",43.5991,44.2245,43.2631,43.7671,99200.0],["2019-10-18",43.5431,43.8885,42.8431,43.2164,83400.0],["2019-10-21",43.2071,44.6818,43.2071,44.2338,163400.0],["2019-10-22",44.2805,45.5312,43.7671,44.7658,160500.0],["2019-10-23",44.7752,45.2326,44.1031,44.9805,128900.0],["2019-10-24",45.1019,45.6526,44.6632,45.0272,68200.0],["2019-10-25",44.9899,45.5032,44.6725,45.4939,57700.0],["2019-10-28",45.6993,46.0539,45.2606,45.5032,83000.0],["2019-10-29",45.4846,46.25,45.3726,45.7086,99200.0],["2019-10-30",45.6993,46.474,45.0925,45.2606,106800.0],["2019-10-31",42.003,42.4044,38.9041,40.0335,445600.0],["2019-11-01",40.2575,43.8138,39.2028,43.0204,274200.0],["2019-11-04",43.5524,44.4112,42.199,43.1137,553000.0],["2019-11-05",43.3191,43.8698,42.1897,42.5444,465400.0],["2019-11-06",42.507,43.8698,42.507,42.6937,308600.0],["2019-11-07",43.1791,43.4031,41.639,42.003,212800.0],["2019-11-08",41.9283,42.7777,40.7522,41.8536,177500.0],["2019-11-11",41.527,42.6844,41.3776,41.6016,81000.0],["2019-11-12",41.7416,42.6004,41.695,42.2363,200500.0],["2019-11-13",41.8528,42.4421,41.516,41.9931,127800.0],["2019-11-14",41.9744,42.3299,40.9547,41.0109,93300.0],["2019-11-15",41.3851,41.6283,40.1409,41.1138,176600.0],["2019-11-18",40.8425,41.3009,40.7583,41.0296,86100.0],["2019-11-19",41.2073,42.096,40.9454,41.8902,203100.0],["2019-11-20",41.8341,41.8341,40.908,41.4318,96200.0],["2019-11-21",41.6283,42.4983,40.6741,42.2831,148600.0],["2019-11-22",42.4889,43.3589,42.3392,42.807,87000.0],["2019-11-25",42.3954,44.0886,42.3954,43.6021,109100.0],["2019-11-26",43.8734,44.2944,41.8715,42.068,261300.0],["2019-11-27",42.4983,43.4057,42.1989,43.2373,86000.0],["2019-11-29",43.0128,43.2186,42.4141,42.676,58500.0],["2019-12-02",42.8444,43.1718,41.8809,42.1615,96400.0],["2019-12-03",41.6563,41.9463,41.1605,41.7592,78100.0],["2019-12-04",42.0492,42.8538,41.8528,42.4983,88000.0],["2019-12-05",42.6292,43.0128,42.1054,42.8725,137900.0],["2019-12-06",43.4057,44.0044,42.517,43.4244,226700.0],["2019-12-09",43.3308,44.706,43.2934,44.0886,136000.0],["2019-12-10",44.0979,44.3224,42.8725,43.0783,112100.0],["2019-12-11",43.2373,44.2008,43.0689,43.6021,119200.0],["2019-12-12",43.5834,44.4534,43.3215,44.2008,99800.0],["2019-12-13",44.0511,44.3973,43.415,44.1634,158800.0],["2019-12-16",44.575,45.2298,43.5553,44.4814,131100.0],["2019-12-17",44.3973,45.1456,44.2663,45.0427,110500.0],["2019-12-18",45.1363,45.6508,44.4721,45.5853,136300.0],["2019-12-19",45.5853,46.3431,45.2673,45.9314,109500.0],["2019-12-20",46.1934,46.7359,45.6976,46.2214,285100.0],["2019-12-23",46.4459,46.4459,45.1924,45.7443,121400.0],["2019-12-24",45.9501,45.9501,45.2111,45.6602,37900.0],["2019-12-26",45.9782,46.1092,45.6321,45.9034,57700.0],["2019-12-27",46.2682,46.2682,45.4637,45.7443,97500.0],["2019-12-30",45.894,45.894,44.7621,45.5198,114900.0],["2019-12-31",45.4731,46.0624,45.2111,45.3234,101500.0],["2020-01-02",45.7724,45.7724,43.7986,44.3973,97800.0],["2020-01-03",44.2008,44.2757,43.5366,43.9576,117300.0],["2020-01-06",44.0886,44.7247,43.3963,44.3505,184200.0],["2020-01-07",44.2289,44.3224,43.7144,43.9669,91300.0],["2020-01-08",44.0699,45.0053,44.0699,44.3224,98000.0],["2020-01-09",44.575,45.1269,44.1073,45.1082,121300.0],["2020-01-10",45.0989,46.2308,45.0615,45.9408,74700.0],["2020-01-13",46.0624,47.4001,46.0624,47.3346,120800.0],["2020-01-14",47.4469,47.8959,47.1663,47.6621,114800.0],["2020-01-15",47.5779,48.8127,47.5779,48.8033,153900.0],["2020-01-16",49.0933,49.8885,48.9904,49.374,112000.0],["2020-01-17",42.0493,42.096,33.8078,35.7161,2436000.0],["2020-01-21",36.3055,37.0726,35.8284,36.53,700400.0],["2020-01-22",36.4458,36.9135,35.66,35.8564,277600.0],["2020-01-23",35.7816,35.819,34.6591,34.9491,405500.0],["2020-01-24",35.2203,35.3139,33.92,34.2942,195700.0],["2020-01-27",34.3223,34.3223,32.7413,33.0126,355400.0],["2020-01-28",33.022,33.6862,32.7788,33.0033,217600.0],["2020-01-29",33.0314,33.4336,31.9181,31.993,280400.0],["2020-01-30",31.7123,31.9369,30.9265,31.6188,191800.0],["2020-01-31",31.3381,32.1427,31.1136,31.862,149300.0],["2020-02-03",31.9462,32.5075,31.7498,31.8246,151000.0],["2020-02-04",32.2456,32.3952,31.1978,31.3849,217900.0],["2020-02-05",31.7778,32.3297,31.4598,32.2643,240900.0],["2020-02-06",32.4981,33.1342,31.7778,31.8527,163900.0],["2020-02-07",31.6936,32.4233,31.6936,32.0491,150000.0],["2020-02-10",31.9462,32.7881,31.9462,32.1614,123900.0],["2020-02-11",32.0304,32.7788,31.4411,32.0304,323400.0],["2020-02-12",32.4139,32.7881,31.7591,31.8152,114700.0],["2020-02-13",31.8059,32.2643,31.6749,32.0585,100800.0],["2020-02-14",32.0023,32.1707,31.7591,31.8714,91200.0],["2020-02-18",31.8433,32.1239,31.3288,31.3943,89700.0],["2020-02-19",31.413,31.6936,31.0201,31.4785,101700.0],["2020-02-20",31.3475,31.6656,31.1136,31.2727,160700.0],["2020-02-21",31.0762,31.7498,30.8798,31.0107,108100.0],["2020-02-24",30.2343,30.8704,29.9256,30.3372,113300.0],["2020-02-25",30.3185,30.3185,29.4017,29.7479,227000.0],["2020-02-26",30.7862,30.7862,26.5392,26.586,550300.0],["2020-02-27",26.1463,27.2502,25.1454,26.6421,341800.0],["2020-02-28",25.7253,26.9695,25.5663,26.904,401100.0],["2020-03-02",26.8666,28.2043,26.6889,27.9798,456000.0],["2020-03-03",28.1014,28.9527,27.3998,27.6243,278200.0],["2020-03-04",28.0734,28.0734,27.1379,27.7366,146800.0],["2020-03-05",27.774,28.2137,26.9602,27.4653,213500.0],["2020-03-06",26.6889,28.1295,26.5205,28.1295,227000.0],["2020-03-09",26.9976,28.9059,26.9134,27.3998,330400.0],["2020-03-10",27.9705,27.9705,24.977,27.3063,316800.0],["2020-03-11",26.7169,27.7085,25.6692,26.165,229700.0],["2020-03-12",24.8591,24.8591,21.1481,21.7024,461700.0],["2020-03-13",22.4164,24.5961,21.7494,24.5961,469400.0],["2020-03-16",22.5479,26.6254,22.1252,25.5825,298100.0],["2020-03-17",25.8644,26.9918,24.4269,25.9677,284000.0],["2020-03-18",24.5773,25.8268,21.3172,21.8245,208500.0],["2020-03-19",21.8057,24.7182,20.3307,21.3266,337700.0],["2020-03-20",21.9842,23.5814,21.2608,22.8674,408700.0],["2020-03-23",22.9613,24.5961,22.2849,24.023,229500.0],["2020-03-24",25.3007,25.3007,23.4029,24.0699,180200.0],["2020-03-25",23.9572,24.8591,22.2943,22.4352,205900.0],["2020-03-26",22.4164,24.9343,21.8339,24.8027,173400.0],["2020-03-27",24.1639,26.3529,23.7317,25.0658,215000.0],["2020-03-30",25.3007,25.5356,24.0511,25.4134,135200.0],["2020-03-31",25.3195,25.5168,24.0699,25.2631,161500.0],["2020-04-01",24.3518,24.8027,23.7223,24.6242,137800.0],["2020-04-02",24.643,26.0899,24.4833,25.9771,285600.0],["2020-04-03",25.9395,26.3153,24.4833,24.9531,362100.0],["2020-04-06",28.6359,29.0681,26.165,26.3059,848300.0],["2020-04-07",28.0158,28.5419,26.5878,27.6964,392000.0],["2020-04-08",28.495,31.9993,28.138,31.3792,278900.0],["2020-04-09",31.9805,33.4086,31.9335,32.9576,369400.0],["2020-04-13",33.1361,33.3428,31.0034,31.9805,381900.0],["2020-04-14",32.5348,33.3616,31.5953,32.6288,373100.0],["2020-04-15",32.4127,33.4931,31.7456,33.3146,253700.0],["2020-04-16",33.8125,34.846,33.4273,34.2823,324000.0],["2020-04-17",34.9117,35.3533,33.4555,34.0286,193500.0],["2020-04-20",33.5119,34.3199,32.4221,32.516,170400.0],["2020-04-21",32.1402,33.1079,31.755,32.8073,152500.0],["2020-04-22",33.4086,33.5777,32.3281,32.7697,214800.0],["2020-04-23",32.9482,33.8689,30.1579,33.014,165100.0],["2020-04-24",33.1361,34.0286,32.61,33.4555,145900.0],["2020-04-27",33.8031,34.7051,33.1831,34.1977,285700.0],["2020-04-28",34.9869,35.6727,33.3522,35.6446,237200.0],["2020-04-29",36.0861,39.7971,35.5694,38.51,506000.0],["2020-04-30",40.9245,40.9809,34.3386,35.4473,563900.0],["2020-05-01",35.1748,36.5465,35.1748,35.9076,265600.0],["2020-05-04",35.6445,36.4713,34.9023,36.2458,266200.0],["2020-05-05",36.725,37.5141,34.7708,34.8836,255100.0],["2020-05-06",34.9963,35.6539,34.4232,34.6769,146600.0],["2020-05-07",35.1184,35.6915,33.6152,34.4702,199000.0],["2020-05-08",34.893,36.5371,34.893,36.3116,190200.0],["2020-05-11",35.7291,35.87,34.3199,34.4044,158800.0],["2020-05-12",34.5829,35.109,33.7374,33.8877,161500.0],["2020-05-13",33.8971,34.0568,31.5389,32.0275,152000.0],["2020-05-14",31.8865,32.4878,30.7967,32.0932,169000.0],["2020-05-15",31.9429,33.1925,31.6047,32.6757,85700.0],["2020-05-18",33.6622,34.5923,33.324,33.8219,115800.0],["2020-05-19",33.6716,34.2447,33.2019,33.2488,92000.0],["2020-05-20",33.9722,34.442,33.3334,33.775,92800.0],["2020-05-21",33.6713,33.9258,33.2376,33.313,90200.0],["2020-05-22",33.5299,33.8315,32.7098,33.3413,77900.0],["2020-05-26",34.4914,34.9815,33.9823,34.7647,178300.0],["2020-05-27",35.302,38.1111,35.1323,37.932,185400.0],["2020-05-28",38.3468,38.3468,36.2918,36.4992,144700.0],["2020-05-29",36.3484,36.3484,34.8873,35.3586,111700.0],["2020-06-01",35.5377,36.3955,34.6422,34.6893,107700.0],["2020-06-02",34.6987,34.9627,34.1991,34.6799,106500.0],["2020-06-03",34.8119,36.9705,34.7647,36.1221,111400.0],["2020-06-04",36.1221,37.0836,35.6508,35.9807,98800.0],["2020-06-05",36.6971,37.9697,36.6783,37.3004,111500.0],["2020-06-08",37.3193,37.4607,36.8103,36.9799,97300.0],["2020-06-09",36.5935,37.1213,35.3303,36.6217,67000.0],["2020-06-10",36.3484,36.3484,34.9344,34.9721,60800.0],["2020-06-11",33.9446,34.152,32.6626,32.7286,105600.0],["2020-06-12",33.6807,33.9352,32.0216,32.7663,232100.0],["2020-06-15",32.0028,34.8778,31.9179,34.1332,105700.0],["2020-06-16",35.0475,35.4811,34.0295,34.5008,57300.0],["2020-06-17",34.3405,34.4348,33.6147,34.086,102700.0],["2020-06-18",33.8315,34.7742,33.7844,34.3688,63700.0],["2020-06-19",34.7553,34.8778,33.6241,33.9163,112900.0],["2020-06-22",33.6147,34.5102,33.6147,34.3311,52500.0],["2020-06-23",34.6422,35.0947,34.152,34.2274,81100.0],["2020-06-24",33.8126,33.8126,32.6061,32.6909,87500.0],["2020-06-25",32.5024,33.2471,32.2761,33.1622,75800.0],["2020-06-26",32.9737,33.4073,32.7192,33.313,205400.0],["2020-06-29",33.7278,35.1229,33.0585,35.0192,106900.0],["2020-06-30",34.9344,35.1701,33.9823,34.6045,95300.0],["2020-07-01",34.5951,35.0852,33.2848,33.6241,114100.0],["2020-07-02",34.1709,34.661,33.313,33.4921,98700.0],["2020-07-06",33.8504,33.9635,33.1057,33.8786,84000.0],["2020-07-07",33.7844,33.7844,32.9266,33.2753,66400.0],["2020-07-08",33.3131,33.6336,32.3798,33.0397,65600.0],["2020-07-09",33.0114,33.0114,30.9093,31.3901,95000.0],["2020-07-10",31.6069,32.7003,31.4372,32.6249,67200.0],["2020-07-13",32.5966,33.3036,32.1253,33.2376,102700.0],["2020-07-14",33.3885,34.6045,32.8983,33.709,78100.0],["2020-07-15",34.2746,35.2738,34.2368,34.284,82100.0],["2020-07-16",35.2266,36.0844,34.7647,35.8488,113900.0],["2020-07-17",35.6225,36.4709,35.6225,36.3578,104100.0],["2020-07-20",36.4144,36.4144,35.0381,35.2266,58600.0],["2020-07-21",35.7451,37.1779,35.3586,36.5463,103400.0],["2020-07-22",36.8291,37.1967,36.3389,36.3484,120300.0],["2020-07-23",36.3201,36.6877,35.4434,36.0467,66800.0],["2020-07-24",36.0656,36.8008,35.9807,36.6123,92500.0],["2020-07-27",36.65,37.1779,35.566,35.8205,78400.0],["2020-07-28",35.7828,36.4898,35.7733,35.877,51000.0],["2020-07-29",36.7725,36.8574,35.9902,36.5746,84800.0],["2020-07-30",35.302,36.0844,33.7467,34.4065,224400.0],["2020-07-31",33.9918,34.4631,33.511,34.1897,89800.0],["2020-08-03",34.1331,34.1331,33.0303,33.7938,149300.0],["2020-08-04",33.7278,34.5668,33.2471,34.1614,132500.0],["2020-08-05",34.3028,34.3028,32.4741,32.5401,134400.0],["2020-08-06",32.6909,33.9635,32.4553,33.2094,118500.0],["2020-08-07",33.1528,33.5016,32.7758,33.3696,58100.0],["2020-08-10",33.3979,34.3311,33.1528,34.1614,60200.0],["2020-08-11",34.3123,34.8873,33.8598,34.4065,62900.0],["2020-08-12",34.7082,34.9061,34.3877,34.6045,58900.0],["2020-08-13",34.5008,34.859,34.1049,34.6045,38400.0],["2020-08-14",34.4348,35.1324,34.1991,34.3971,50100.0],["2020-08-17",34.4725,34.9344,34.3877,34.8967,45400.0],["2020-08-18",34.925,35.1135,34.416,34.9533,49400.0],["2020-08-19",35.1041,35.5,34.7082,35.1606,73300.0],["2020-08-20",35.0661,35.1417,34.0258,34.0447,56100.0],["2020-08-21",33.9218,34.1109,33.3165,33.6381,43900.0],["2020-08-24",34.0069,34.3946,33.5151,34.3946,45100.0],["2020-08-25",34.5838,34.5838,33.3449,33.6097,55300.0],["2020-08-26",33.6381,34.3095,33.1369,33.3544,54400.0],["2020-08-27",33.5435,34.4419,33.3544,34.1015,56600.0],["2020-08-28",34.4136,34.5649,33.7421,34.3001,46100.0],["2020-08-31",34.196,34.4419,33.4962,33.6192,66400.0],["2020-09-01",33.4773,34.8486,33.3827,34.6311,124300.0],["2020-09-02",34.7918,36.8723,34.631,36.4941,241000.0],["2020-09-03",36.4846,38.4989,36.0118,38.1868,219100.0],["2020-09-04",38.4895,39.8985,37.9693,38.5556,233600.0],["2020-09-08",38.3665,38.3665,36.6359,37.4019,210900.0],["2020-09-09",37.7613,37.7613,36.0307,37.4114,111800.0],["2020-09-10",37.156,37.5816,36.6548,37.1182,94300.0],["2020-09-11",37.1655,37.1655,35.6429,35.8794,95400.0],["2020-09-14",36.0307,36.8534,35.6051,36.7021,133100.0],["2020-09-15",36.9007,37.6667,36.3806,37.6005,159300.0],["2020-09-16",37.8747,38.8677,37.1655,37.8842,102700.0],["2020-09-17",37.6005,38.2341,37.2601,37.6762,73200.0],["2020-09-18",38.045,38.3192,37.1749,37.5627,204700.0],["2020-09-21",37.052,37.0615,35.7753,36.7494,118600.0],["2020-09-22",37.0142,38.2057,36.3522,36.9574,249600.0],["2020-09-23",36.7399,37.2506,35.1039,36.4279,171400.0],["2020-09-24",36.3711,37.1655,35.728,36.2671,139600.0],["2020-09-25",35.9361,35.9361,35.2079,35.4349,120500.0],["2020-09-28",35.8415,36.948,35.4822,36.1063,101300.0],["2020-09-29",36.1158,37.6856,35.9172,37.279,132200.0],["2020-09-30",37.3735,37.8275,36.8818,37.5816,121400.0],["2020-10-01",37.3546,38.1774,37.0993,38.1206,120100.0],["2020-10-02",37.9693,40.2295,37.61,39.8607,165400.0],["2020-10-05",39.804,40.343,39.142,39.7661,124100.0],["2020-10-06",39.7567,40.8158,39.6148,39.8229,150100.0],["2020-10-07",39.9269,40.239,38.2814,38.376,110000.0],["2020-10-08",38.5367,38.7732,37.3925,37.8369,88000.0],["2020-10-09",38.2908,38.8772,37.8747,37.9788,69100.0],["2020-10-12",38.0733,38.915,38.0733,38.6502,78800.0],["2020-10-13",38.4138,38.6029,37.8275,38.5084,53200.0],["2020-10-14",38.4989,39.4162,37.7896,37.9504,78800.0],["2020-10-15",37.7234,38.3949,37.4397,38.1679,100400.0],["2020-10-16",37.9977,38.707,37.9977,38.2625,64000.0],["2020-10-19",38.2909,39.4919,38.2909,39.0001,94500.0],["2020-10-20",39.3595,39.7756,38.7543,39.4446,72100.0],["2020-10-21",39.5202,39.8039,38.811,38.9623,66300.0],["2020-10-22",39.0852,39.8796,38.6124,39.7094,42400.0],["2020-10-23",39.7945,40.3241,38.7732,39.3689,92600.0],["2020-10-26",39.2744,39.4162,38.0355,38.4894,98400.0],["2020-10-27",38.2341,38.9339,37.8275,38.6313,67900.0],["2020-10-28",37.8842,38.0923,36.6832,38.0071,144200.0],["2020-10-29",37.5532,41.6102,37.2128,40.6267,212400.0],["2020-10-30",40.7402,40.7686,39.4068,39.7378,116400.0],["2020-11-02",40.0688,40.135,37.4681,38.4233,95500.0],["2020-11-03",38.7164,39.3595,38.1585,38.2625,94700.0],["2020-11-04",37.7518,38.1395,36.7021,37.8275,194900.0],["2020-11-05",37.9788,38.6124,37.3925,37.6383,169600.0],["2020-11-06",38.045,38.045,36.4184,36.5886,98100.0],["2020-11-09",38.1206,38.5367,36.8061,37.0142,139900.0],["2020-11-10",37.1182,39.6148,37.0804,39.2176,121100.0],["2020-11-11",39.1514,39.3784,38.0828,39.0569,88100.0],["2020-11-12",38.9907,39.6999,38.0923,38.3476,82300.0],["2020-11-13",38.6408,39.3311,38.4422,39.038,95600.0],["2020-11-16",39.5675,41.0239,39.4824,40.8915,105000.0],["2020-11-17",40.447,41.4589,39.8607,41.2036,73400.0],["2020-11-18",41.2319,41.4589,40.1539,40.2011,67100.0],["2020-11-19",40.2011,40.9124,39.5373,40.296,35500.0],["2020-11-20",39.8597,40.6658,39.6795,40.1727,55300.0],["2020-11-23",40.4951,41.7185,40.0115,41.5383,70000.0],["2020-11-24",41.728,43.9851,41.5478,43.5773,108000.0],["2020-11-25",42.7523,43.4066,41.9272,41.9746,87300.0],["2020-11-27",42.1263,42.6764,41.5289,41.9936,23100.0],["2020-11-30",41.9841,42.5721,41.159,41.3582,77800.0],["2020-12-01",41.5004,42.1168,40.8176,41.5289,80300.0],["2020-12-02",40.2391,41.7944,40.2391,41.0073,62700.0],["2020-12-03",41.1685,41.8134,40.6848,41.4909,58800.0],["2020-12-04",41.6142,42.6005,41.4245,42.3919,42600.0],["2020-12-07",42.3729,42.629,41.434,42.1548,67300.0],["2020-12-08",42.022,42.4298,41.5573,42.0979,50700.0],["2020-12-09",42.2022,43.8144,42.2022,43.6816,107200.0],["2020-12-10",43.3782,44.4498,43.2833,44.2886,54100.0],["2020-12-11",43.9946,45.0378,43.3023,43.4161,71300.0],["2020-12-14",43.6911,44.5921,42.4488,42.4582,54200.0],["2020-12-15",42.7522,43.9756,42.2117,43.5299,54400.0],["2020-12-16",43.7291,44.8481,43.5204,44.0136,58100.0],["2020-12-17",43.9567,45.1706,43.8808,44.905,67600.0],["2020-12-18",45.237,45.4266,44.2317,44.3076,203600.0],["2020-12-21",43.8429,44.5162,43.5109,43.9756,41700.0],["2020-12-22",45.0473,45.0473,43.8618,44.2507,40300.0],["2020-12-23",44.5257,44.7628,43.7101,44.3171,83800.0],["2020-12-24",44.5636,45.0378,43.8144,44.9335,50400.0],["2020-12-28",45.5025,47.2949,45.0568,46.669,89300.0],["2020-12-29",46.0431,46.8397,44.6016,45.4171,58700.0],["2020-12-30",45.7491,46.1379,45.0947,45.3982,51000.0],["2020-12-31",45.4361,45.4646,44.0894,44.63,69200.0],["2021-01-04",44.63,45.2654,43.2549,44.2791,80400.0],["2021-01-05",44.6016,46.8871,43.8239,46.0526,98300.0],["2021-01-06",46.4319,47.238,46.0146,46.8397,118900.0],["2021-01-07",46.7069,47.2285,46.1189,46.4698,47900.0],["2021-01-08",46.8587,46.8587,45.8534,46.5362,45200.0],["2021-01-11",46.3465,47.0768,46.1,46.6974,39400.0],["2021-01-12",47.0294,47.4182,45.9103,47.2096,46100.0],["2021-01-13",45.5784,49.0683,45.5784,48.2907,82200.0],["2021-01-14",48.6226,49.865,48.1864,49.3813,85100.0],["2021-01-15",49.1632,51.0694,49.0683,50.0641,102700.0],["2021-01-19",50.5478,51.1358,48.6226,49.9124,119700.0],["2021-01-20",49.7796,50.3771,48.6416,49.6563,104800.0],["2021-01-21",49.3623,49.8365,48.7554,49.3244,77000.0],["2021-01-22",48.983,50.5004,48.7838,50.3866,73700.0],["2021-01-25",50.8039,55.4983,50.3866,51.7238,213700.0],["2021-01-26",52.7101,57.2053,51.7996,56.9872,166300.0],["2021-01-27",55.3275,58.3433,54.6447,55.4698,223600.0],["2021-01-28",56.5415,56.9682,51.9419,54.3792,142200.0],["2021-01-29",54.1042,55.4793,54.1042,54.9103,130400.0],["2021-02-01",54.8249,56.3233,52.1979,56.0009,162600.0],["2021-02-02",56.1716,57.8028,55.1189,57.2338,169100.0],["2021-02-03",56.9682,59.14,54.9292,58.9124,171300.0],["2021-02-04",58.6658,59.2253,57.082,57.8312,137200.0],["2021-02-05",58.9598,59.2728,57.945,59.14,109900.0],["2021-02-08",59.4909,61.6436,59.3865,61.6152,126200.0],["2021-02-09",62.2032,64.375,60.9039,63.5688,188400.0],["2021-02-10",63.8723,65.7121,62.0989,62.886,166700.0],["2021-02-11",62.63,63.3128,61.4161,62.6869,97600.0],["2021-02-12",62.2032,65.8828,61.7385,64.9914,205100.0],["2021-02-16",65.9398,66.1958,63.3223,64.0904,139000.0],["2021-02-17",63.5973,66.8502,63.4835,66.5846,222600.0],["2021-02-18",66.1294,66.1294,61.435,61.7385,183600.0],["2021-02-19",61.8049,64.3275,60.4582,61.0083,394800.0],["2021-02-22",60.8281,65.5414,60.1927,65.1242,196800.0],["2021-02-23",64.2517,66.5657,63.3886,66.3286,146000.0],["2021-02-24",66.8028,67.1916,65.2095,65.8828,114400.0],["2021-02-25",66.8597,68.2348,61.8239,62.9998,169100.0],["2021-02-26",59.9745,62.3454,57.8407,60.5815,337800.0],["2021-03-01",61.1884,63.9671,60.572,62.7817,130900.0],["2021-03-02",62.6489,62.8102,61.179,61.2643,142000.0],["2021-03-03",61.4824,62.4972,59.709,59.728,107600.0],["2021-03-04",59.7374,61.1884,57.7554,58.3149,140900.0],["2021-03-05",58.9408,61.6437,58.1537,61.2453,125300.0],["2021-03-08",61.1505,62.8007,59.69,61.3117,75400.0],["2021-03-09",61.4066,64.612,61.0272,62.8102,93600.0],["2021-03-10",63.0188,65.2095,62.6679,63.0378,72800.0],["2021-03-11",63.1137,64.0828,61.4986,63.1042,109600.0],["2021-03-12",62.8952,64.0163,62.8667,63.2943,100600.0],["2021-03-15",62.8857,64.2824,62.6482,63.4178,90300.0],["2021-03-16",62.8477,63.4083,60.8336,61.6126,71600.0],["2021-03-17",60.8716,62.9997,60.3015,62.8287,72600.0],["2021-03-18",62.3347,63.3513,60.8146,60.8146,58200.0],["2021-03-19",61.8216,62.3062,59.0949,60.2635,226200.0],["2021-03-22",59.7695,60.7101,58.6769,59.1234,64600.0],["2021-03-23",58.4679,59.2469,57.9643,58.3539,84700.0],["2021-03-24",58.9714,59.3799,56.2922,56.4537,87700.0],["2021-03-25",55.6081,57.9168,55.1521,57.4228,101200.0],["2021-03-26",57.5368,58.9619,57.1283,57.9168,77000.0],["2021-03-29",57.9073,59.2944,56.7292,56.9762,98900.0],["2021-03-30",56.7862,58.1163,56.3967,57.8123,89900.0],["2021-03-31",57.6983,59.4274,56.1022,56.1972,190500.0],["2021-04-01",56.4062,57.2138,55.7126,56.4252,134900.0],["2021-04-05",57.2613,59.2089,56.5392,58.2303,200900.0],["2021-04-06",57.9928,59.8265,57.9928,59.1804,119500.0],["2021-04-07",59.5699,59.836,58.6674,59.5604,93400.0],["2021-04-08",60.8811,60.8811,58.6294,60.6531,110400.0],["2021-04-09",60.273,62.0117,59.4655,60.9381,119600.0],["2021-04-12",60.9191,62.9427,60.463,61.6791,139000.0],["2021-04-13",60.5105,62.1447,60.197,60.7861,88300.0],["2021-04-14",61.0521,62.3537,61.0521,61.6696,114700.0],["2021-04-15",61.8977,61.9642,58.5629,59.855,81900.0],["2021-04-16",60.2825,61.0901,58.7529,60.6246,67100.0],["2021-04-19",60.8241,60.8241,59.627,60.1495,67000.0],["2021-04-20",59.684,60.4535,58.7529,59.608,89400.0],["2021-04-21",59.722,60.33,58.7339,59.9025,111700.0],["2021-04-22",60.2065,61.4891,58.2873,58.4299,144600.0],["2021-04-23",58.7719,59.627,58.0308,58.4489,87500.0],["2021-04-26",58.5534,59.0664,57.9548,58.5154,57800.0],["2021-04-27",58.3919,58.7244,57.6223,58.7244,61700.0],["2021-04-28",58.6769,59.2849,57.4228,59.1044,74600.0],["2021-04-29",59.5605,60.235,58.7529,58.7624,117400.0],["2021-04-30",57.9358,58.7149,56.2922,57.0998,121500.0],["2021-05-03",57.3848,58.1163,56.7672,57.1853,149700.0],["2021-05-04",57.8218,58.2494,56.0927,57.6793,138100.0],["2021-05-05",57.6318,58.1638,55.1046,57.9548,188600.0],["2021-05-06",58.2589,58.8669,57.2233,58.6389,107200.0],["2021-05-07",58.5534,61.0331,58.0688,60.0355,135500.0],["2021-05-10",59.874,62.0212,59.2754,60.5105,143800.0],["2021-05-11",59.627,60.444,58.2589,58.9429,135100.0],["2021-05-12",58.6769,61.3276,58.4109,58.8859,128300.0],["2021-05-13",58.9334,60.9096,58.9334,59.8645,114000.0],["2021-05-14",60.1115,62.9712,60.1115,62.2872,106500.0],["2021-05-17",62.2967,64.4059,62.2207,64.2253,161900.0],["2021-05-18",64.3108,66.078,63.8168,64.1493,212300.0],["2021-05-19",63.3798,63.3798,61.1851,62.6387,89000.0],["2021-05-20",62.4769,63.5429,61.0968,63.4287,87300.0],["2021-05-21",63.857,65.4466,63.5049,64.0284,279800.0],["2021-05-24",64.2854,64.885,63.6286,64.371,84700.0],["2021-05-25",63.9046,64.7232,63.7048,64.1521,120400.0],["2021-05-26",64.5043,66.8933,64.5043,66.7981,102700.0],["2021-05-27",67.274,68.0069,66.1224,66.3413,171900.0],["2021-05-28",66.3793,66.8647,65.1324,66.3317,85600.0],["2021-06-01",66.9314,68.8064,66.4174,68.4828,130300.0],["2021-06-02",68.835,71.6524,68.4638,71.3859,159000.0],["2021-06-03",71.0432,72.1473,69.1206,69.2824,159900.0],["2021-06-04",69.6726,69.9296,68.1021,69.4822,64200.0],["2021-06-07",69.6155,71.2145,69.4918,70.6244,74700.0],["2021-06-08",71.0623,71.9094,70.1961,71.6904,111000.0],["2021-06-09",71.9284,72.9849,71.1098,72.0616,96800.0],["2021-06-10",72.3757,72.5756,70.0533,70.8624,90800.0],["2021-06-11",71.186,71.8808,69.5964,71.5857,101300.0],["2021-06-14",71.3763,71.8618,62.5435,63.1241,319900.0],["2021-06-15",63.2098,63.9998,61.487,63.2098,175100.0],["2021-06-16",63.067,63.3335,60.5257,60.9921,134200.0],["2021-06-17",60.9826,61.3728,58.565,60.4876,206100.0],["2021-06-18",60.0022,60.0022,57.5656,58.9362,200500.0],["2021-06-21",59.3074,60.6685,59.3074,60.4115,112900.0],["2021-06-22",61.3157,61.3157,59.4216,60.3353,62600.0],["2021-06-23",60.4781,61.5632,59.0123,59.136,105800.0],["2021-06-24",59.6596,61.5441,58.9267,61.3728,94400.0],["2021-06-25",61.6108,62.6673,60.9635,62.1438,267100.0],["2021-06-28",62.2485,63.0956,62.0581,62.9814,74400.0],["2021-06-29",62.8671,64.4947,61.9344,64.1902,95000.0],["2021-06-30",64.2378,64.8564,63.6476,64.3805,74700.0],["2021-07-01",64.5138,64.7708,63.2384,63.9903,84800.0],["2021-07-02",64.0093,64.0093,62.1628,62.8005,70700.0],["2021-07-06",63.2384,63.2384,61.0492,61.9344,53900.0],["2021-07-07",62.0105,62.6387,60.0403,61.0016,58400.0],["2021-07-08",60.2402,62.4674,59.7547,61.192,44900.0],["2021-07-09",61.763,63.2288,60.8683,62.5721,108400.0],["2021-07-12",62.3532,63.343,61.6012,63.1907,48700.0],["2021-07-13",62.7434,63.1051,61.3252,61.6679,91200.0],["2021-07-14",60.2877,61.2586,58.6411,58.9362,122600.0],["2021-07-15",58.8315,59.1456,58.3175,58.8886,82700.0],["2021-07-16",58.8981,59.2503,58.0795,58.0891,65900.0],["2021-07-19",57.1468,58.9552,56.8707,58.5174,85500.0],["2021-07-20",58.7839,59.6786,58.4127,59.3645,87700.0],["2021-07-21",59.5073,61.1158,59.5073,59.6595,55900.0],["2021-07-22",59.7167,60.9159,58.2604,58.584,41300.0],["2021-07-23",58.7934,59.393,57.8987,59.0314,35700.0],["2021-07-26",59.1836,59.6595,58.6982,59.136,85800.0],["2021-07-27",58.9933,58.9933,57.2895,57.794,62200.0],["2021-07-28",58.2128,58.822,57.0706,58.6506,88200.0],["2021-07-29",58.841,59.1456,57.6608,58.327,45300.0],["2021-07-30",58.032,59.1551,55.681,56.7756,84200.0],["2021-08-02",56.3663,57.813,55.8237,56.0712,122200.0],["2021-08-03",57.1563,57.1563,55.5953,56.4329,80100.0],["2021-08-04",61.1539,64.6565,60.4876,62.8196,317000.0],["2021-08-05",62.8576,64.9897,62.2961,64.6566,94900.0],["2021-08-06",65.1991,65.3323,64.4662,65.0373,103000.0],["2021-08-09",64.7803,67.6643,62.3817,64.7993,127900.0],["2021-08-10",65.0373,65.0373,63.0575,63.1907,92400.0],["2021-08-11",61.7726,63.0956,60.6589,61.3538,86100.0],["2021-08-12",61.5346,61.5346,60.0212,60.0593,62500.0],["2021-08-13",60.3544,62.3056,59.4977,60.5257,41900.0],["2021-08-16",60.5067,61.5632,59.7642,60.0688,47700.0],["2021-08-17",59.4787,60.0783,59.2598,59.7547,39800.0],["2021-08-18",59.8689,60.3639,59.0123,59.3074,43100.0],["2021-08-19",58.7924,59.3264,57.6289,58.0867,62200.0],["2021-08-20",57.7911,61.1193,57.7911,59.8509,61700.0],["2021-08-23",60.509,61.1765,59.7174,60.1943,45800.0],["2021-08-24",60.2706,61.2814,58.9545,61.2051,32800.0],["2021-08-25",61.6629,63.6179,61.3291,61.4722,51100.0],["2021-08-26",61.6915,62.607,60.8618,61.1479,31700.0],["2021-08-27",61.6915,63.1983,61.6915,62.7882,63400.0],["2021-08-30",62.9408,62.9408,61.4817,62.0062,39700.0],["2021-08-31",62.2255,62.3877,61.0335,62.2732,165700.0],["2021-09-01",62.4163,64.8576,61.2623,64.0089,77400.0],["2021-09-02",64.2568,65.4298,64.2377,65.2295,66000.0],["2021-09-03",65.0102,65.7636,64.6573,65.6491,66000.0],["2021-09-07",65.4489,65.8017,62.2541,62.6451,92900.0],["2021-09-08",62.483,63.656,61.2623,63.4653,60000.0],["2021-09-09",63.1029,63.8944,62.1302,63.0266,67500.0],["2021-09-10",63.513,63.6179,60.8237,60.9763,108900.0],["2021-09-13",61.2242,61.6915,59.6888,60.8141,69500.0],["2021-09-14",61.167,61.2147,59.8223,60.0703,55900.0],["2021-09-15",59.9463,60.7665,59.5839,60.0989,62400.0],["2021-09-16",59.9654,61.0049,59.4123,59.7556,54900.0],["2021-09-17",60.0703,60.2801,59.0308,60.0894,349600.0],["2021-09-20",59.2025,60.4899,58.2584,60.261,73700.0],["2021-09-21",60.6329,60.7569,59.8033,60.3278,33200.0],["2021-09-22",61.1002,61.682,60.3564,61.0239,38000.0],["2021-09-23",61.3672,62.7214,60.7665,61.3959,48500.0],["2021-09-24",61.1479,62.5212,60.9381,62.5116,47900.0],["2021-09-27",62.5402,65.7826,62.4639,64.8767,68400.0],["2021-09-28",64.8004,65.4393,62.6356,63.2173,47300.0],["2021-09-29",64.0279,64.3522,62.6833,62.8073,57500.0],["2021-09-30",62.9408,62.9598,61.6629,62.0825,70200.0],["2021-10-01",62.359,63.8372,61.558,63.1029,106300.0],["2021-10-04",63.1029,63.656,62.0348,63.4462,45900.0],["2021-10-05",63.389,64.8004,63.1315,64.3903,68500.0],["2021-10-06",63.9707,65.3154,63.6465,64.9625,46900.0],["2021-10-07",65.1723,66.517,65.1056,65.4393,53000.0],["2021-10-08",65.6682,66.0115,65.0865,65.6587,20400.0],["2021-10-11",65.6873,66.1927,64.8195,64.8576,51500.0],["2021-10-12",65.2009,65.4679,63.8944,63.904,38200.0],["2021-10-13",63.9707,64.3999,63.1697,63.1887,39100.0],["2021-10-14",63.6274,64.0089,62.4353,62.4544,47700.0],["2021-10-15",63.122,64.3617,60.7378,60.8237,72100.0],["2021-10-18",60.7951,62.1397,60.5281,61.8822,48300.0],["2021-10-19",62.4163,63.2078,61.6152,63.2078,22900.0],["2021-10-20",63.0552,64.4094,61.4435,63.408,23700.0],["2021-10-21",63.1887,63.78,62.6165,63.6369,47100.0],["2021-10-22",64.1614,64.6097,63.4748,64.438,26400.0],["2021-10-25",62.7214,64.6383,62.7214,64.171,39800.0],["2021-10-26",63.7514,64.3331,61.6057,61.6057,92800.0],["2021-10-27",61.8632,61.8632,59.6984,59.8891,114400.0],["2021-10-28",60.4708,61.1861,59.727,60.5376,59300.0],["2021-10-29",61.3386,61.9585,60.6043,61.2337,77200.0],["2021-11-01",61.701,63.6179,60.3564,63.1124,76000.0],["2021-11-02",62.874,64.8385,62.5402,64.2854,75400.0],["2021-11-03",67.2227,75.8341,66.8031,72.2579,371100.0],["2021-11-04",73.574,74.8042,69.6259,70.8656,134100.0],["2021-11-05",71.4092,74.4704,70.6272,71.5999,175300.0],["2021-11-08",71.8669,72.8301,69.2062,69.6163,119200.0],["2021-11-09",69.664,71.762,68.5768,69.1681,82500.0],["2021-11-10",64.2091,68.2812,60.7188,66.7458,473800.0],["2021-11-11",67.5087,67.6518,66.3167,66.927,379900.0],["2021-11-12",67.6041,70.6653,67.2703,70.0741,244800.0],["2021-11-15",71.0468,74.375,69.521,73.9363,261600.0],["2021-11-16",73.6312,75.3382,72.6966,72.8492,143600.0],["2021-11-17",72.9159,74.375,72.2293,73.4881,117600.0],["2021-11-18",74.0135,74.1663,72.2656,72.5903,113500.0],["2021-11-19",72.5807,72.9915,70.6991,70.9093,224600.0],["2021-11-22",71.6256,72.5521,70.8137,71.1862,90400.0],["2021-11-23",70.9379,71.7593,70.4699,71.0143,144300.0],["2021-11-24",70.852,71.4633,68.913,70.6418,145100.0],["2021-11-26",69.1136,70.2598,68.1489,70.212,41000.0],["2021-11-29",72.3802,77.8531,71.7784,76.0288,266700.0],["2021-11-30",76.5828,77.2322,73.8893,74.4815,295800.0],["2021-12-01",74.7871,80.6612,73.7842,80.2409,348000.0],["2021-12-02",80.9,83.2114,79.4768,81.7405,334700.0],["2021-12-03",82.1703,82.5524,78.3689,79.687,138200.0],["2021-12-06",80.9955,82.0939,80.0976,81.3489,233400.0],["2021-12-07",81.4444,84.9975,80.432,84.1092,145100.0],["2021-12-08",84.7683,85.4846,81.6259,82.7147,101000.0],["2021-12-09",82.199,84.4531,81.7118,81.9793,89500.0],["2021-12-10",81.9793,82.2181,79.6296,79.9448,104800.0],["2021-12-13",79.7825,80.6803,78.2733,80.2314,131500.0],["2021-12-14",80.155,81.75,79.2762,80.346,133100.0],["2021-12-15",80.8522,82.8102,79.4386,82.5046,104900.0],["2021-12-16",83.0872,83.0968,81.3107,81.4349,153700.0],["2021-12-17",81.1674,81.1865,79.2189,80.5275,388800.0],["2021-12-20",79.4768,81.0719,77.5474,79.6105,115300.0],["2021-12-21",79.983,82.4377,79.1712,82.1416,83000.0],["2021-12-22",82.1416,82.7911,78.7414,82.7816,143800.0],["2021-12-23",83.0968,83.2209,81.7882,82.9439,54400.0],["2021-12-27",83.4884,84.5963,81.8169,82.5619,147000.0],["2021-12-28",82.9726,84.0042,82.5142,83.2878,144600.0],["2021-12-29",83.2878,84.9306,81.7309,83.135,181500.0],["2021-12-30",82.9057,85.007,82.2658,82.5619,104300.0],["2021-12-31",82.3231,83.5553,79.7825,81.177,198200.0],["2022-01-03",81.4826,83.6699,79.8684,80.4224,139000.0],["2022-01-04",80.4129,83.0108,79.8493,81.9029,111000.0],["2022-01-05",79.4768,84.3098,79.4768,81.922,117900.0],["2022-01-06",81.4731,81.922,78.7032,78.9801,67300.0],["2022-01-07",79.2094,81.2725,78.5217,79.4291,71100.0],["2022-01-10",79.9448,80.0499,78.0823,78.9324,72500.0],["2022-01-11",79.0184,80.814,76.9744,80.5848,96200.0],["2022-01-12",81.4922,82.9726,79.5723,80.0212,139400.0],["2022-01-13",81.1579,83.049,80.0404,80.4415,57800.0],["2022-01-14",79.7538,81.2629,78.5121,80.4797,121300.0],["2022-01-18",79.6296,80.9573,78.8464,79.8111,84600.0],["2022-01-19",79.8589,80.7185,76.6592,76.8693,110800.0],["2022-01-20",77.2991,78.0537,73.6219,74.3764,71800.0],["2022-01-21",75.322,76.4108,72.8864,73.4308,135800.0],["2022-01-24",72.8195,76.5828,72.2369,76.3153,104200.0],["2022-01-25",75.0737,76.4682,73.7365,74.7585,159200.0],["2022-01-26",75.876,76.5541,72.8291,73.4881,86800.0],["2022-01-27",73.7269,74.5579,71.7593,72.1605,79300.0],["2022-01-28",72.638,73.0679,69.744,72.9914,129300.0],["2022-01-31",72.5998,73.5168,71.702,72.2655,104200.0],["2022-02-01",72.5807,74.0039,71.3964,73.8224,111100.0],["2022-02-02",74.3477,75.2551,72.3419,74.3859,104700.0],["2022-02-03",73.4499,74.8826,72.0459,72.8864,65600.0],["2022-02-04",72.5521,73.832,71.1863,72.533,47100.0],["2022-02-07",72.1318,73.4786,71.8739,73.0201,66500.0],["2022-02-08",73.3353,75.4844,72.8195,75.3984,55700.0],["2022-02-09",75.7136,76.4108,74.1472,74.2904,54700.0],["2022-02-10",73.4977,74.854,72.1032,73.6505,94400.0],["2022-02-11",74.0134,77.0412,73.5645,75.427,77100.0],["2022-02-14",75.79,76.3822,74.405,75.2933,107700.0],["2022-02-15",75.6372,76.3249,74.5006,74.9017,66400.0],["2022-02-16",75.131,76.153,74.6152,75.6658,83600.0],["2022-02-17",74.9208,76.0001,73.6887,73.9848,78800.0],["2022-02-18",74.2045,75.3124,73.3831,74.6725,60300.0],["2022-02-22",75.1691,76.5732,73.2493,73.9752,92700.0],["2022-02-23",73.8129,74.0994,72.3229,73.6123,107200.0],["2022-02-24",71.0907,76.5255,69.8013,76.5159,162500.0],["2022-02-25",76.1911,77.2991,74.2427,75.1023,106600.0],["2022-02-28",74.2236,76.4586,73.7269,76.0383,98900.0],["2022-03-01",75.4557,75.8473,74.0039,75.2933,167500.0],["2022-03-02",75.1405,80.6612,75.1405,80.6134,116800.0],["2022-03-03",80.5943,81.1579,77.8626,78.3116,100900.0],["2022-03-04",78.3689,78.3689,75.7995,76.726,47200.0],["2022-03-07",76.535,77.9677,75.236,75.599,107200.0],["2022-03-08",75.5417,76.172,73.1347,74.8158,202000.0],["2022-03-09",75.9906,76.8406,75.0736,76.1147,107500.0],["2022-03-10",75.3686,75.8182,72.078,74.0485,105400.0],["2022-03-11",74.6703,74.6703,72.5754,73.1015,69400.0],["2022-03-14",73.1685,74.4886,72.6998,74.1538,82100.0],["2022-03-15",74.8234,76.1243,74.2016,75.9139,91500.0],["2022-03-16",76.3922,80.295,76.1243,80.075,89300.0],["2022-03-17",80.1037,81.1368,75.4069,78.5444,67300.0],["2022-03-18",78.5253,80.4672,77.4539,79.7497,77200.0],["2022-03-21",80.3524,80.6106,78.6305,78.7932,41900.0],["2022-03-22",79.501,80.1132,78.0279,79.6636,44500.0],["2022-03-23",79.3862,83.5473,79.3862,83.4038,148100.0],["2022-03-24",83.863,84.9726,83.0403,83.9013,98100.0],["2022-03-25",83.5665,84.5326,82.2655,82.4377,74600.0],["2022-03-28",82.7151,82.7821,78.8697,79.6254,119700.0],["2022-03-29",80.6967,83.7769,80.6967,82.409,114100.0],["2022-03-30",82.4664,82.5908,81.4907,81.8255,48800.0],["2022-03-31",82.0933,83.8726,81.4046,81.8733,79500.0],["2022-04-01",82.4855,85.8527,82.2655,85.6135,135400.0],["2022-04-04",86.551,86.7901,83.7769,84.9057,73000.0],["2022-04-05",85.5179,89.5642,84.9057,89.0668,250300.0],["2022-04-06",87.6989,88.7224,84.8005,88.4737,192500.0],["2022-04-07",88.7607,91.7452,88.5407,91.2478,302200.0],["2022-04-08",91.1808,93.3714,88.9042,89.4494,208300.0],["2022-04-11",90.4921,91.8696,88.4355,88.8372,106100.0],["2022-04-12",89.612,90.2051,87.7563,88.4163,152500.0],["2022-04-13",88.8659,89.7555,87.1536,89.3633,91200.0],["2022-04-14",89.6025,90.406,88.9042,89.0285,108700.0],["2022-04-18",88.6267,89.4016,88.2154,88.7702,144600.0],["2022-04-19",88.4067,89.5929,87.6893,88.9998,91900.0],["2022-04-20",89.6981,91.9461,89.4972,91.0756,116700.0],["2022-04-21",91.6017,92.4052,89.9277,90.2912,134400.0],["2022-04-22",90.4825,90.7886,86.4649,86.7614,71600.0],["2022-04-25",86.3023,87.4693,84.9248,86.4553,108900.0],["2022-04-26",86.1588,87.0293,85.5657,86.0536,84000.0],["2022-04-27",86.1014,88.3589,85.2692,87.9859,117200.0],["2022-04-28",88.7989,90.9512,86.8379,89.7746,97100.0],["2022-04-29",89.6981,90.8651,86.5892,87.3641,123400.0],["2022-05-02",87.058,88.4067,85.4222,86.8571,144900.0],["2022-05-03",87.2493,88.3494,85.7953,87.9954,126800.0],["2022-05-04",88.4928,92.7687,87.1345,91.3434,141700.0],["2022-05-05",94.4619,98.4125,91.3147,92.233,464800.0],["2022-05-06",93.6488,95.9541,90.052,91.6495,199400.0],["2022-05-09",90.9704,90.9704,87.718,88.8372,150700.0],["2022-05-10",88.8468,91.0278,87.4023,89.8799,135500.0],["2022-05-11",89.5259,92.7018,89.3059,89.8607,104400.0],["2022-05-12",89.6503,91.9748,88.5024,91.86,87600.0],["2022-05-13",92.587,97.8769,92.3096,97.8673,222700.0],["2022-05-16",97.7333,99.4839,94.2514,94.3279,147200.0],["2022-05-17",95.0071,96.4611,94.0218,94.5575,98400.0],["2022-05-18",93.4192,94.0314,89.1816,91.4008,188800.0],["2022-05-19",90.4813,91.4774,88.7957,89.8013,103300.0],["2022-05-20",90.6442,90.8836,85.7499,87.1387,133800.0],["2022-05-23",88.1731,89.3991,87.3973,88.2306,187700.0],["2022-05-24",88.9489,88.9489,86.6407,88.1636,97900.0],["2022-05-25",88.1635,89.7822,87.7613,89.0447,114700.0],["2022-05-26",90.74,93.6325,90.74,92.9429,109900.0],["2022-05-27",92.9429,94.5711,92.9429,93.5654,62300.0],["2022-05-31",92.5981,94.5519,92.0042,92.7705,110000.0],["2022-06-01",93.0386,93.4313,90.3185,91.3625,170800.0],["2022-06-02",91.3625,93.3834,90.6729,92.5693,78800.0],["2022-06-03",91.7552,94.0635,91.6307,93.6708,74800.0],["2022-06-06",94.1018,94.7243,91.8031,92.2916,78200.0],["2022-06-07",91.8701,94.2454,91.3912,93.9868,71000.0],["2022-06-08",93.4984,97.1475,89.7534,90.807,364300.0],["2022-06-09",90.0791,90.8357,89.0255,89.0543,58700.0],["2022-06-10",88.1061,89.4853,86.5545,88.1444,114500.0],["2022-06-13",86.4778,87.3782,85.2519,87.2345,171800.0],["2022-06-14",87.6655,88.47,85.7978,87.3877,162300.0],["2022-06-15",87.5697,92.1287,87.5697,91.1997,146200.0],["2022-06-16",89.8205,89.8684,87.2824,87.608,190900.0],["2022-06-17",87.8954,89.3129,87.3111,89.2075,190700.0],["2022-06-21",90.1366,94.5423,88.5754,88.7765,201800.0],["2022-06-22",87.3973,89.1979,86.5449,86.8418,95600.0],["2022-06-23",86.7173,90.6154,85.3189,87.1004,172500.0],["2022-06-24",88.1348,91.5158,88.0773,91.3338,366800.0],["2022-06-27",92.0521,93.3547,91.5445,93.1727,154200.0],["2022-06-28",93.4984,95.2702,91.8127,92.4161,102300.0],["2022-06-29",92.3203,93.8048,91.2572,93.2781,73300.0],["2022-06-30",95.7779,96.1897,93.1536,95.8641,193500.0],["2022-07-01",96.2568,97.2624,94.4657,97.0709,146600.0],["2022-07-05",95.8066,100.222,95.7779,97.5976,269700.0],["2022-07-06",97.5402,98.2298,95.299,95.9503,188000.0],["2022-07-07",96.343,97.8946,95.3181,96.9655,157900.0],["2022-07-08",97.3007,98.8619,95.366,98.1436,128800.0],["2022-07-11",96.7452,98.4213,96.3621,96.6111,75700.0],["2022-07-12",96.6112,97.5593,95.3469,96.2376,64100.0],["2022-07-13",95.7204,98.4022,94.935,98.1532,78100.0],["2022-07-14",97.5977,98.4788,95.5001,98.1149,115600.0],["2022-07-15",99.1301,101.6682,98.2873,100.4423,167900.0],["2022-07-18",102.2429,103.6891,98.9577,99.1972,196400.0],["2022-07-19",99.6569,101.2947,98.7374,99.0631,102900.0],["2022-07-20",99.2163,100.289,98.6416,99.494,112900.0],["2022-07-21",99.4941,100.5668,97.0134,98.4884,160100.0],["2022-07-22",98.2968,98.2968,94.4849,95.0595,125800.0],["2022-07-25",95.5001,97.4444,94.1401,97.1571,120900.0],["2022-07-26",97.0709,99.2929,96.41,99.0918,92800.0],["2022-07-27",99.0918,100.72,97.4827,100.2124,96800.0],["2022-07-28",100.2794,101.0361,98.6991,100.8924,95400.0],["2022-07-29",100.7775,101.333,99.7527,100.7392,102200.0],["2022-08-01",101.0648,102.013,100.3848,101.831,109500.0],["2022-08-02",102.0418,102.5206,100.3177,101.8598,111200.0],["2022-08-03",101.8598,101.8598,97.1762,97.6456,157600.0],["2022-08-04",99.1109,102.8463,95.8736,102.5111,236000.0],["2022-08-05",102.5111,104.6661,99.9825,104.4266,181700.0],["2022-08-08",103.67,106.3039,102.4632,103.5646,253600.0],["2022-08-09",104.1872,104.7523,102.0513,102.5685,159300.0],["2022-08-10",103.7753,104.8959,102.875,104.3021,126200.0],["2022-08-11",105.5185,105.9208,103.4401,103.9094,119700.0],["2022-08-12",104.0627,106.6678,103.5455,105.4897,117600.0],["2022-08-15",105.8154,108.6025,105.2407,108.4493,188800.0],["2022-08-16",108.3343,109.2634,107.1371,109.0335,96100.0],["2022-08-17",108.5834,111.2939,108.5834,109.2538,185100.0],["2022-08-18",109.1004,111.0372,109.1004,109.8866,124500.0],["2022-08-19",109.5606,109.7812,107.3171,108.9278,80000.0],["2022-08-22",107.6047,109.1388,107.1637,108.8224,80500.0],["2022-08-23",109.0045,109.7907,107.5184,109.3305,101800.0],["2022-08-24",109.0045,109.7716,108.0266,108.8607,57900.0],["2022-08-25",108.9566,110.692,108.8607,110.3948,60000.0],["2022-08-26",110.3468,110.3468,108.5156,109.0045,85600.0],["2022-08-29",107.8348,107.9115,104.7092,106.109,96100.0],["2022-08-30",106.4446,106.4446,103.7408,104.364,111200.0],["2022-08-31",104.2873,105.9556,103.6833,104.9489,178000.0],["2022-09-01",104.4119,104.7475,102.293,103.2039,169100.0],["2022-09-02",103.386,104.1531,100.3083,101.2192,91000.0],["2022-09-06",102.0917,110.0017,100.385,107.8061,310900.0],["2022-09-07",107.8924,109.0717,104.086,104.8818,171500.0],["2022-09-08",104.8818,111.2098,103.6257,111.1426,164400.0],["2022-09-09",111.1426,112.1877,108.669,109.0333,157800.0],["2022-09-12",109.8291,110.5098,108.8895,110.0304,175600.0],["2022-09-13",109.6086,111.67,107.5568,108.3046,145600.0],["2022-09-14",108.6977,111.2097,108.6977,110.6153,140700.0],["2022-09-15",109.7811,110.3564,107.7677,108.5827,169800.0],["2022-09-16",107.9019,108.9086,106.109,107.0678,860500.0],["2022-09-19",106.5117,107.3842,102.8587,104.7379,178400.0],["2022-09-20",105.2653,105.5145,102.8395,103.9709,104300.0],["2022-09-21",104.2298,105.8022,102.8971,103.223,124700.0],["2022-09-22",103.223,103.434,99.7139,100.3179,148900.0],["2022-09-23",99.5126,100.0878,96.3869,98.6496,126800.0],["2022-09-26",98.1127,100.0015,97.4415,99.3591,131300.0],["2022-09-27",100.4905,101.2192,96.3486,96.6937,230500.0],["2022-09-28",96.5978,98.9373,95.8883,98.0743,145000.0],["2022-09-29",98.0168,99.8002,95.8212,99.7043,96200.0],["2022-09-30",100.0207,103.2614,99.5221,101.7849,183300.0],["2022-10-03",101.6315,104.2298,99.5125,103.9134,136100.0],["2022-10-04",104.6229,107.3554,104.5174,107.3458,219900.0],["2022-10-05",106.4446,106.4446,103.5874,104.4311,158900.0],["2022-10-06",103.7887,106.0611,103.7887,104.4886,97400.0],["2022-10-07",104.4503,104.853,101.6315,102.8779,115800.0],["2022-10-10",102.7628,102.782,100.3467,100.711,178400.0],["2022-10-11",102.5806,103.2326,95.8691,97.2881,343500.0],["2022-10-12",93.4626,96.6266,91.8806,92.0148,907500.0],["2022-10-13",91.2478,98.5537,90.3369,98.5154,359700.0],["2022-10-14",99.292,99.9823,93.7598,94.4693,229700.0],["2022-10-17",95.4089,98.0264,95.4089,96.9718,223300.0],["2022-10-18",98.6017,100.0974,97.1731,98.3236,185800.0],["2022-10-19",97.7867,98.3141,96.2239,97.7867,114900.0],["2022-10-20",97.6141,98.0552,95.5336,96.6841,110700.0],["2022-10-21",97.2306,99.9536,96.7129,99.5797,132000.0],["2022-10-24",100.5672,102.4464,99.6372,100.2316,133600.0],["2022-10-25",100.107,104.201,100.0974,103.9613,130200.0],["2022-10-26",104.3736,106.9719,104.2777,105.131,106800.0],["2022-10-27",106.3583,107.039,104.8434,105.0735,146200.0],["2022-10-28",105.946,107.7293,104.9105,107.7293,114700.0],["2022-10-31",107.5376,109.7812,106.5405,107.4321,178000.0],["2022-11-01",107.8827,107.8827,102.3985,102.9642,183200.0],["2022-11-02",101.9862,104.0284,100.5192,100.5959,134300.0],["2022-11-03",103.8367,111.7467,101.5835,106.4542,261200.0],["2022-11-04",108.5347,108.5443,103.6257,105.8597,138300.0],["2022-11-07",105.7638,107.9115,105.2269,107.0965,123000.0],["2022-11-08",107.1541,109.3018,105.8981,108.5635,123100.0],["2022-11-09",108.3909,108.6881,105.0927,105.5433,77900.0],["2022-11-10",108.3621,111.2097,108.343,110.5482,141700.0],["2022-11-11",111.1043,111.1043,108.7936,108.9182,129500.0],["2022-11-14",108.9758,110.9221,106.5117,106.9431,138700.0],["2022-11-15",108.3813,110.7304,107.3842,110.4907,93900.0],["2022-11-16",109.762,113.8752,109.762,113.7505,113500.0],["2022-11-17",112.2341,115.3341,112.2341,115.1998,119200.0],["2022-11-18",116.4763,116.4763,114.2016,115.0462,83100.0],["2022-11-21",114.4608,118.2422,114.4608,117.1385,136800.0],["2022-11-22",116.9753,118.2806,116.2747,117.8871,119800.0],["2022-11-23",117.1001,119.9314,117.1001,119.5283,66800.0],["2022-11-25",119.8066,120.68,118.4437,120.4496,44500.0],["2022-11-28",119.3363,120.4592,117.58,117.5992,97500.0],["2022-11-29",117.0809,118.7221,116.4091,116.4091,94000.0],["2022-11-30",117.3496,120.2097,116.1307,120.0274,153300.0],["2022-12-01",119.5379,120.6704,118.5205,118.9044,117400.0],["2022-12-02",117.7527,119.2787,116.9561,118.0502,141100.0],["2022-12-05",116.8793,116.8793,110.7465,112.6084,138600.0],["2022-12-06",113.405,113.453,110.6217,112.5604,75700.0],["2022-12-07",113.0403,113.9041,111.5431,111.8118,89200.0],["2022-12-08",111.5143,112.8868,110.1035,111.3607,81800.0],["2022-12-09",111.3895,113.3762,109.2685,112.0902,200600.0],["2022-12-12",112.0038,112.9923,111.1784,112.3013,58700.0],["2022-12-13",114.5087,116.1307,109.8059,110.0843,135000.0],["2022-12-14",110.8905,112.3205,109.3357,110.996,61500.0],["2022-12-15",110.6025,110.6025,106.8499,107.1378,103900.0],["2022-12-16",106.6195,107.1186,104.7096,106.418,190700.0],["2022-12-19",105.8037,106.2068,104.0186,104.9016,74100.0],["2022-12-20",104.8056,105.8613,104.2297,104.2393,52100.0],["2022-12-21",104.3065,106.2932,103.6155,105.3814,63700.0],["2022-12-22",104.6616,104.748,101.4848,104.5177,68200.0],["2022-12-23",105.0743,105.3143,103.7595,105.0359,38500.0],["2022-12-27",105.2375,106.0053,103.7978,104.3065,34700.0],["2022-12-28",104.1242,104.8152,102.0895,102.195,63500.0],["2022-12-29",103.3564,104.2393,102.3006,103.961,83600.0],["2022-12-30",103.4235,104.3065,101.2641,102.0991,92800.0],["2023-01-03",102.8573,102.8573,98.0201,98.6823,135500.0],["2023-01-04",99.6613,100.3331,96.6285,97.3675,129100.0],["2023-01-05",96.5325,97.3675,94.277,95.9278,87100.0],["2023-01-06",96.734,98.5,95.9374,96.5421,122000.0],["2023-01-09",96.3501,99.383,95.9278,97.9817,123000.0],["2023-01-10",98.3848,99.9108,98.1161,99.5941,80100.0],["2023-01-11",99.6133,101.4464,98.4904,99.0566,93400.0],["2023-01-12",99.7189,100.8994,97.3771,100.717,72100.0],["2023-01-13",100.7554,101.6096,99.7957,100.3523,94200.0],["2023-01-17",100.7362,103.8554,99.882,103.7498,89300.0],["2023-01-18",103.5675,104.2297,99.3158,99.5269,158800.0],["2023-01-19",98.8743,99.9012,95.6399,95.7263,120300.0],["2023-01-20",97.0315,98.9223,95.995,98.1065,113900.0],["2023-01-23",97.7322,97.7322,92.06,92.6358,465600.0],["2023-01-24",92.6742,94.8337,90.4476,92.7702,232900.0],["2023-01-25",92.9814,95.4384,92.06,93.9123,102900.0],["2023-01-26",93.9987,94.1427,90.7835,90.9275,223800.0],["2023-01-27",90.4764,91.8776,87.7123,87.8179,320500.0],["2023-01-30",88.0578,92.2903,87.5395,90.5916,225400.0],["2023-01-31",91.177,93.8835,91.0619,93.6148,118300.0],["2023-02-01",93.1253,95.0832,92.7126,93.9315,119100.0],["2023-02-02",93.6244,94.373,92.6934,93.4517,162200.0],["2023-02-03",92.8182,94.1715,92.2328,93.2117,128900.0],["2023-02-06",92.6263,93.6532,91.8201,92.5783,102200.0],["2023-02-07",92.6071,92.9238,91.0427,91.7625,128700.0],["2023-02-08",91.7625,92.156,90.7835,91.5513,119500.0],["2023-02-09",92.5111,92.7702,90.3133,91.1962,92100.0],["2023-02-10",91.3498,92.0792,90.6972,91.7625,100300.0],["2023-02-13",91.9352,92.5687,90.9179,92.3287,112300.0],["2023-02-14",92.0888,92.5783,91.1482,92.1368,78900.0],["2023-02-15",91.6377,93.3461,90.4764,92.9718,106500.0],["2023-02-16",92.4535,94.8337,92.108,93.6628,158000.0],["2023-02-17",93.9123,94.5554,92.8086,93.6916,73000.0],["2023-02-21",93.3749,93.4037,91.8968,92.1176,102900.0],["2023-02-22",92.6551,93.3653,91.2538,92.3095,145700.0],["2023-02-23",95.9758,102.1663,95.9758,101.9743,353200.0],["2023-02-24",101.1393,103.2892,99.9012,100.074,150300.0],["2023-02-27",100.2947,100.3427,95.2752,95.5727,116900.0],["2023-02-28",96.3309,99.5749,95.9854,97.3579,158000.0],["2023-03-01",96.9931,97.425,94.0083,95.4096,95000.0],["2023-03-02",94.9968,96.6284,94.0851,95.947,73400.0],["2023-03-03",95.8798,97.521,94.3442,97.473,68500.0],["2023-03-06",97.7034,97.7034,93.7396,95.112,97000.0],["2023-03-07",94.9393,95.1792,91.8872,92.1272,199900.0],["2023-03-08",92.5495,93.586,91.9736,92.8374,99200.0],["2023-03-09",93.3563,93.3563,91.223,91.6074,117700.0],["2023-03-10",91.1942,93.2987,88.7438,90.781,123900.0],["2023-03-13",89.82,92.6548,88.3594,90.4062,93200.0],["2023-03-14",92.3281,93.1257,90.3966,90.9251,68000.0],["2023-03-15",89.0224,89.4645,87.3312,89.157,91200.0],["2023-03-16",88.1095,90.4254,87.1486,89.8392,103300.0],["2023-03-17",89.0513,89.2915,87.4273,88.9744,292900.0],["2023-03-20",89.4645,90.8098,89.1089,89.5317,95300.0],["2023-03-21",90.829,91.6747,89.3876,91.4344,145300.0],["2023-03-22",91.4248,91.4825,88.6092,88.6957,145100.0],["2023-03-23",89.0801,90.5888,89.0128,90.041,99200.0],["2023-03-24",89.599,91.0308,88.5419,90.7329,79100.0],["2023-03-27",91.3864,91.9341,90.214,90.608,184600.0],["2023-03-28",90.6945,92.2128,87.1966,91.0692,89200.0],["2023-03-29",91.617,92.0879,90.4927,90.829,155700.0],["2023-03-30",91.0885,91.5497,89.8488,90.8675,81400.0],["2023-03-31",91.569,93.2314,90.9539,92.9431,245000.0],["2023-04-03",92.9431,95.1245,92.0782,95.0188,190700.0],["2023-04-04",95.038,95.038,89.6663,91.4825,130700.0],["2023-04-05",91.175,92.9239,90.8867,92.7029,105500.0],["2023-04-06",92.2512,92.2512,91.1077,92.0879,98400.0],["2023-04-10",91.7035,93.3467,91.1461,92.9911,173100.0],["2023-04-11",93.2698,94.1155,92.4434,93.0296,80000.0],["2023-04-12",93.5869,94.7785,92.847,93.3659,71300.0],["2023-04-13",93.6158,94.4133,91.1749,94.1058,130400.0],["2023-04-14",94.029,94.25,92.2128,93.3851,80800.0],["2023-04-17",93.1833,93.9425,92.9431,93.9041,61600.0],["2023-04-18",94.1539,95.4128,93.3563,95.3551,69400.0],["2023-04-19",95.3743,95.9124,94.6728,95.1629,92000.0],["2023-04-20",95.1437,95.5569,94.3941,95.4896,165900.0],["2023-04-21",95.6722,95.874,94.4134,94.7113,100400.0],["2023-04-24",94.692,95.0956,93.1161,93.8368,100100.0],["2023-04-25",93.1737,94.1347,92.3377,93.3851,102300.0],["2023-04-26",92.8086,93.1161,91.9918,92.9911,114100.0],["2023-04-27",92.9623,95.5665,92.7413,94.6248,159000.0],["2023-04-28",94.3077,95.4992,92.3858,94.8266,254100.0],["2023-05-01",94.5094,95.6722,93.5197,93.6446,78500.0],["2023-05-02",93.4716,94.7689,90.387,92.1936,107700.0],["2023-05-03",92.799,93.8464,91.4344,91.6939,86100.0],["2023-05-04",91.8765,99.9004,91.8765,96.6332,273200.0],["2023-05-05",96.6716,97.892,95.4704,97.4019,129900.0],["2023-05-08",98.2956,98.901,97.2482,97.4692,108000.0],["2023-05-09",96.8926,97.2193,95.0956,95.1341,90800.0],["2023-05-10",96.095,97.1232,94.3461,95.2494,73600.0],["2023-05-11",94.6056,96.047,93.7503,95.7395,80500.0],["2023-05-12",96.3257,97.7479,95.7107,97.4692,62900.0],["2023-05-15",97.5749,98.0265,96.3257,97.2001,59000.0],["2023-05-16",96.6908,97.4211,95.3167,97.2866,102200.0],["2023-05-17",97.5557,97.9689,95.9221,97.7671,75800.0],["2023-05-18",97.084,98.4117,96.2951,98.0749,61500.0],["2023-05-19",99.0466,99.8356,97.921,99.3449,98200.0],["2023-05-22",99.9318,102.2985,99.0851,101.3941,100700.0],["2023-05-23",101.1825,103.4434,99.7778,103.1163,125300.0],["2023-05-24",102.6352,102.6352,97.9402,98.1134,118000.0],["2023-05-25",97.4207,97.4207,94.8616,95.333,100700.0],["2023-05-26",95.3619,95.3619,90.0992,90.9363,148900.0],["2023-05-30",90.9651,92.3217,89.9838,92.0908,123600.0],["2023-05-31",91.6771,91.8503,89.9068,91.4558,254600.0],["2023-06-01",92.0715,94.0342,91.0998,93.1298,84500.0],["2023-06-02",94.0919,97.286,93.1972,96.9108,106700.0],["2023-06-05",95.8525,95.8525,92.7835,94.3421,103000.0],["2023-06-06",94.1881,97.1995,93.6013,96.17,88400.0],["2023-06-07",96.2855,99.4026,95.8525,98.3828,104700.0],["2023-06-08",97.9499,99.1717,96.9397,98.4117,97600.0],["2023-06-09",98.0557,98.4598,96.3817,97.5169,90100.0],["2023-06-12",97.6997,98.5945,96.2085,97.2187,96300.0],["2023-06-13",97.1802,99.47,97.1802,99.191,200000.0],["2023-06-14",99.2872,100.942,98.277,100.7495,211400.0],["2023-06-15",101.0382,101.0382,97.7382,98.1038,98500.0],["2023-06-16",98.8639,99.393,97.719,98.7388,222200.0],["2023-06-20",98.7676,99.4219,96.603,97.998,124200.0],["2023-06-21",97.565,100.3262,96.603,100.0087,199700.0],["2023-06-22",100.5667,100.6341,97.3919,98.8158,145300.0],["2023-06-23",98.3347,99.2872,93.7071,94.5056,449300.0],["2023-06-26",94.5056,98.1808,93.4858,97.6324,109900.0],["2023-06-27",97.5746,100.0665,97.5554,99.3641,70500.0],["2023-06-28",98.7869,100.6918,97.3341,99.951,85900.0],["2023-06-29",99.4892,102.0772,99.1044,101.2402,104100.0],["2023-06-30",102.1157,103.1836,101.7694,102.2504,103000.0],["2023-07-03",102.0869,103.2606,102.0869,103.1933,57900.0],["2023-07-05",102.895,103.0586,101.0189,102.1638,106000.0],["2023-07-06",101.8752,101.9906,100.9323,101.4423,76100.0],["2023-07-07",101.8367,103.1163,101.7212,102.1734,63600.0],["2023-07-10",101.8367,103.1163,101.221,102.8757,81600.0],["2023-07-11",103.3183,104.367,102.9719,103.9533,54100.0],["2023-07-12",105.2617,106.3681,104.7903,105.4638,146200.0],["2023-07-13",105.7428,107.7439,102.9816,107.1666,107600.0],["2023-07-14",106.2142,106.878,104.9346,106.7818,108000.0],["2023-07-17",107.1185,107.1282,105.3868,106.8876,66300.0],["2023-07-18",106.9646,109.2832,106.9646,108.4077,126900.0],["2023-07-19",109.2351,110.4858,107.715,109.7643,78800.0],["2023-07-20",109.9952,109.9952,108.5713,108.8503,72400.0],["2023-07-21",109.2928,110.1684,108.8792,108.9657,70400.0],["2023-07-24",108.7156,109.5719,108.3693,109.0427,45000.0],["2023-07-25",109.1004,110.3031,109.0139,109.5622,62400.0],["2023-07-26",109.6969,111.4864,109.5045,109.6681,65200.0],["2023-07-27",110.3992,110.7841,107.869,108.0518,60600.0],["2023-07-28",108.3596,110.3993,108.3596,109.5622,66600.0],["2023-07-31",109.6296,111.3325,109.5141,109.6873,70800.0],["2023-08-01",108.9273,110.7167,107.994,109.8605,73100.0],["2023-08-02",108.8695,109.9086,108.4847,108.7348,90100.0],["2023-08-03",110.659,117.0761,108.071,116.8837,229100.0],["2023-08-04",116.4027,117.8843,115.152,115.9313,98700.0],["2023-08-07",115.6234,118.4038,114.4015,117.9035,83400.0],["2023-08-08",117.3744,118.8271,115.5175,117.4128,81600.0],["2023-08-09",117.1146,118.933,115.6041,118.7502,102400.0],["2023-08-10",119.2985,120.2221,117.6919,118.856,70900.0],["2023-08-11",118.6828,119.5583,117.2685,118.7309,49500.0],["2023-08-14",118.7309,119.2985,116.8933,118.9329,56600.0],["2023-08-15",118.6058,118.6058,116.5181,116.6817,58700.0],["2023-08-16",116.6528,117.7592,115.1519,115.556,65000.0],["2023-08-17",115.2864,116.8273,113.4759,113.4759,59200.0],["2023-08-18",112.6091,115.7486,112.0313,114.5256,88200.0],["2023-08-21",114.5063,115.3249,113.5144,113.5625,55000.0],["2023-08-22",113.4662,114.4967,112.3395,112.5032,66900.0],["2023-08-23",112.9462,115.7101,112.4935,115.3634,102100.0],["2023-08-24",115.2286,116.0857,113.6781,113.967,94300.0],["2023-08-25",113.9863,115.2093,113.1195,114.6026,78000.0],["2023-08-28",115.0938,115.9124,113.8418,114.4485,72100.0],["2023-08-29",114.4485,116.442,113.3218,115.6523,72400.0],["2023-08-30",115.2478,117.6073,115.2478,116.6924,66000.0],["2023-08-31",116.7021,117.7999,115.4405,115.4694,82500.0],["2023-09-01",116.4131,116.4131,114.5256,114.9204,60800.0],["2023-09-05",114.1981,114.4678,111.569,111.7809,71500.0],["2023-09-06",111.8387,112.1276,110.5097,110.9815,82500.0],["2023-09-07",111.1164,111.1164,109.1518,109.4888,79300.0],["2023-09-08",110.2593,110.3748,108.8051,108.9495,67900.0],["2023-09-11",109.4503,110.3171,106.2915,106.7153,113600.0],["2023-09-12",106.0989,107.0908,105.5114,105.6463,71300.0],["2023-09-13",105.5788,106.3204,104.0765,105.2129,103300.0],["2023-09-14",105.9352,106.5804,105.7522,106.176,106000.0],["2023-09-15",106.2241,106.9464,103.7202,103.8357,226200.0],["2023-09-18",104.3462,104.924,102.8342,103.0172,94500.0],["2023-09-19",103.1134,103.4794,102.2274,102.2371,96700.0],["2023-09-20",102.7571,102.7571,100.1858,100.3302,95900.0],["2023-09-21",99.5117,100.2243,97.3641,97.4989,104500.0],["2023-09-22",97.5374,99.0879,96.9211,96.95,97500.0],["2023-09-25",96.8344,98.5005,96.8344,98.2019,159400.0],["2023-09-26",96.5551,98.1827,96.3818,97.3063,104900.0],["2023-09-27",98.1249,101.6111,98.1249,101.0814,117300.0],["2023-09-28",100.8888,102.5068,99.7043,102.1023,132300.0],["2023-09-29",102.9208,105.367,101.4474,101.5822,129000.0],["2023-10-02",101.5822,101.8037,99.1264,99.8295,99400.0],["2023-10-03",99.3287,99.6369,97.7011,98.6353,85000.0],["2023-10-04",98.6257,99.7813,97.5085,99.5887,56900.0],["2023-10-05",99.4154,99.4154,97.5663,97.653,61300.0],["2023-10-06",96.9885,98.4812,96.3914,97.8841,50000.0],["2023-10-09",97.4893,98.5871,96.9788,98.4716,43500.0],["2023-10-10",98.8568,100.6769,98.8568,99.4635,49700.0],["2023-10-11",100.494,100.8599,98.6931,98.7798,58600.0],["2023-10-12",98.7797,98.7797,93.0978,93.223,172900.0],["2023-10-13",93.5697,95.0527,91.9999,94.7831,109700.0],["2023-10-16",95.698,97.8071,94.9757,97.0752,63700.0],["2023-10-17",96.2566,99.2324,96.2566,99.0687,80800.0],["2023-10-18",98.2886,98.7894,96.401,96.767,51000.0],["2023-10-19",96.3047,97.9901,95.6884,95.8328,88800.0],["2023-10-20",96.2566,96.2566,93.5311,94.1668,128600.0],["2023-10-23",93.7526,94.6483,92.9052,93.3385,78700.0],["2023-10-24",94.186,95.1587,92.2214,92.7511,91900.0],["2023-10-25",91.8362,93.666,91.8362,92.2118,102400.0],["2023-10-26",92.6451,93.2422,91.5473,92.2407,96000.0],["2023-10-27",92.8377,95.0142,89.7175,90.3531,84200.0],["2023-10-30",91.4317,92.6451,90.7576,91.7977,76400.0],["2023-10-31",92.2021,92.2021,90.7094,91.1621,79000.0],["2023-11-01",90.7479,91.0754,88.427,90.6324,155900.0],["2023-11-02",94.7542,97.73,93.4445,93.743,199800.0],["2023-11-03",94.9468,95.0431,91.0079,92.5873,119200.0],["2023-11-06",92.2984,93.0978,91.6628,92.6162,124200.0],["2023-11-07",92.7607,94.6194,91.6821,93.6852,117800.0],["2023-11-08",94.2149,94.6579,91.8554,93.117,77800.0],["2023-11-09",94.0512,94.0512,90.902,91.4895,103100.0],["2023-11-10",91.9903,92.0288,90.4205,91.345,78600.0],["2023-11-13",90.565,90.7383,87.6084,88.947,131100.0],["2023-11-14",91.162,92.1636,90.3049,92.0384,133200.0],["2023-11-15",92.0577,92.857,90.4783,90.6805,159900.0],["2023-11-16",90.0634,91.423,89.1184,90.0923,142500.0],["2023-11-17",91.0469,91.3266,89.6198,90.8927,121400.0],["2023-11-20",91.2591,91.5677,88.482,88.5013,104300.0],["2023-11-21",87.7588,88.5205,86.9488,87.3345,201400.0],["2023-11-22",87.942,90.0345,87.8263,89.4366,110200.0],["2023-11-24",89.022,90.2562,88.7616,88.8098,40700.0],["2023-11-27",88.7616,88.8002,87.373,88.4145,96100.0],["2023-11-28",88.0095,89.533,86.9873,89.3691,151800.0],["2023-11-29",89.4173,89.4559,85.4349,85.6181,213400.0],["2023-11-30",86.5052,86.6595,81.8767,82.3974,293200.0],["2023-12-01",82.542,85.8013,82.4456,85.6952,166800.0],["2023-12-04",86.1966,88.2795,86.1966,88.2602,183300.0],["2023-12-05",87.5081,89.9959,87.1513,88.8966,178500.0],["2023-12-06",88.5302,88.617,79.6492,80.816,504700.0],["2023-12-07",81.6935,84.3067,81.491,83.352,264700.0],["2023-12-08",83.3713,86.0134,83.2074,84.9045,162900.0],["2023-12-11",84.3163,88.3084,84.3163,88.1348,327700.0],["2023-12-12",88.1252,89.2148,87.373,89.022,187000.0],["2023-12-13",89.2727,94.0073,88.5109,93.5541,215900.0],["2023-12-14",94.2773,97.199,93.3419,93.5926,206600.0],["2023-12-15",94.9715,95.6465,93.1683,93.9108,437400.0],["2023-12-18",94.933,96.1287,93.6216,95.8298,149100.0],["2023-12-19",96.1287,98.3754,94.6919,97.2376,106900.0],["2023-12-20",97.1797,97.8644,94.6437,94.6533,112700.0],["2023-12-21",95.4633,95.9455,93.8337,95.2415,83000.0],["2023-12-22",95.3765,96.3794,95.203,95.4923,72900.0],["2023-12-26",96.1094,98.2983,95.1451,97.6812,65200.0],["2023-12-27",97.8162,98.7612,97.2183,97.4497,103100.0],["2023-12-28",96.7458,98.4719,96.7458,97.4112,101600.0],["2023-12-29",97.4112,97.8162,94.6726,95.0005,156900.0],["2024-01-02",94.1423,98.0572,94.0266,94.6051,227000.0],["2024-01-03",94.4508,94.4508,90.8541,91.2301,130900.0],["2024-01-04",91.7316,93.6023,90.8348,92.3294,123800.0],["2024-01-05",91.9341,93.718,89.7837,89.8802,122900.0],["2024-01-08",89.3209,92.4162,89.3209,92.1559,142300.0],["2024-01-09",91.2012,91.3652,89.0123,91.2784,114500.0],["2024-01-10",91.2784,91.7219,90.4105,91.7219,91400.0],["2024-01-11",91.1048,91.4134,88.3759,88.5398,178000.0],["2024-01-12",89.8995,90.237,87.5081,88.0866,91700.0],["2024-01-16",87.9613,89.8512,86.9295,88.3277,209800.0],["2024-01-17",87.1802,88.9448,86.9488,87.8648,100200.0],["2024-01-18",87.9227,87.9227,85.1745,85.3866,149100.0],["2024-01-19",86.0809,87.0259,84.0945,86.9198,167500.0],["2024-01-22",87.7009,89.5234,85.2227,86.2449,133100.0],["2024-01-23",87.2477,87.4213,84.7502,84.8563,209900.0],["2024-01-24",85.7627,85.7627,81.9924,82.6288,374500.0],["2024-01-25",83.622,85.1552,81.8381,84.8563,318700.0],["2024-01-26",85.6952,87.1898,84.972,85.3963,199700.0],["2024-01-29",85.4445,86.0038,84.3356,85.7241,131600.0],["2024-01-30",85.3577,86.3317,84.8274,85.4542,76800.0],["2024-01-31",85.5313,85.5313,81.8285,81.9152,135900.0],["2024-02-01",81.9827,82.1949,78.2124,80.7967,645700.0],["2024-02-02",80.7485,81.867,80.1217,81.1342,148100.0],["2024-02-05",80.1217,80.1217,78.3957,78.7235,165900.0],["2024-02-06",78.3667,81.6935,78.3667,81.5006,299900.0],["2024-02-07",81.5777,81.9152,80.4013,81.057,118400.0],["2024-02-08",80.8642,82.7156,80.5942,82.5131,131100.0],["2024-02-09",82.7541,82.7541,80.6231,82.3877,201800.0],["2024-02-12",82.8699,85.5795,82.7927,85.0781,133600.0],["2024-02-13",82.7156,83.8438,80.8642,81.867,164200.0],["2024-02-14",83.1013,83.7088,81.9056,82.8313,151600.0],["2024-02-15",83.7281,86.8331,83.651,86.8331,351800.0],["2024-02-16",86.2641,87.9613,85.3095,87.643,179100.0],["2024-02-20",86.4956,88.5977,86.2063,88.4723,159300.0],["2024-02-21",88.5784,89.5909,87.1127,88.5495,288000.0],["2024-02-22",87.3152,87.3152,73.0728,75.3871,1168100.0],["2024-02-23",75.686,77.5567,74.6543,76.901,733300.0],["2024-02-26",75.85,76.7467,73.2946,75.0303,532000.0],["2024-02-27",75.1943,76.0814,73.7671,75.8114,282400.0],["2024-02-28",75.4257,79.0321,74.9628,77.9906,436100.0],["2024-02-29",82.0599,83.7667,80.517,82.137,314900.0],["2024-03-01",82.137,83.1977,80.3242,82.9663,227200.0],["2024-03-04",83.0724,83.0724,80.3145,80.8835,324600.0],["2024-03-05",80.3435,81.4717,79.4563,79.842,159400.0],["2024-03-06",80.7292,80.787,78.8585,79.4563,111700.0],["2024-03-07",79.8421,81.1824,79.8421,80.9992,158500.0],["2024-03-08",81.9635,81.9635,78.5596,79.6588,222500.0],["2024-03-11",79.8903,82.8506,79.8903,82.137,169500.0],["2024-03-12",81.6645,82.8795,81.0185,82.7156,208800.0],["2024-03-13",82.5999,83.4677,80.8545,82.1081,128000.0],["2024-03-14",81.9922,82.5813,79.0567,79.9065,171800.0],["2024-03-15",79.414,80.8141,79.414,80.7659,240600.0],["2024-03-18",80.4472,81.268,79.2788,79.7616,122500.0],["2024-03-19",79.5299,80.8335,78.6801,80.6886,163800.0],["2024-03-20",80.5921,81.5963,80.1961,80.959,106100.0],["2024-03-21",81.4901,82.0212,80.9976,81.6253,160600.0],["2024-03-22",81.7894,81.9729,80.2348,80.4472,207300.0],["2024-03-25",80.8238,81.6832,79.3464,79.3657,197900.0],["2024-03-26",80.4279,80.8431,79.1629,80.0996,100800.0],["2024-03-27",80.8624,83.46,80.5438,82.8517,181400.0],["2024-03-28",83.6241,83.7497,82.8613,83.1703,134600.0],["2024-04-01",83.8849,83.8849,81.7122,82.4171,197200.0],["2024-04-02",82.0309,82.0309,78.9891,79.8678,167300.0],["2024-04-03",79.4912,80.5824,79.1919,79.9837,116000.0],["2024-04-04",80.7852,81.5191,79.8582,79.9065,129200.0],["2024-04-05",79.5395,79.5395,77.6372,78.0717,102700.0],["2024-04-08",78.8539,79.0084,76.9613,77.2123,97600.0],["2024-04-09",77.4827,78.9601,77.2413,78.8636,89200.0],["2024-04-10",76.7392,77.3958,75.5128,76.9226,162700.0],["2024-04-11",77.193,77.9365,74.9238,75.0686,168500.0],["2024-04-12",74.383,75.3197,74.0837,74.9334,145200.0],["2024-04-15",75.4838,76.7585,75.2231,75.4452,151000.0],["2024-04-16",74.8465,76.6522,74.1802,76.3626,201800.0],["2024-04-17",76.9323,78.5739,74.8465,75.1072,129600.0],["2024-04-18",74.9721,77.1351,74.8369,76.7199,182800.0],["2024-04-19",76.3239,78.1393,76.266,77.0095,275100.0],["2024-04-22",77.2509,77.9848,75.7156,77.7531,107900.0],["2024-04-23",77.5793,77.5793,75.986,76.8261,196800.0],["2024-04-24",75.9473,76.295,74.1416,75.2231,273500.0],["2024-04-25",74.412,76.9516,74.1319,76.4591,220100.0],["2024-04-26",76.4688,78.2166,76.4688,77.7724,167800.0],["2024-04-29",78.2359,79.2498,77.5793,78.738,276500.0],["2024-04-30",78.1876,78.5546,75.1265,75.7446,318900.0],["2024-05-01",75.7253,76.6716,75.1652,75.5611,164200.0],["2024-05-02",76.6716,80.7948,75.5321,79.4333,279300.0],["2024-05-03",79.5685,80.0223,76.546,77.8496,157200.0],["2024-05-06",78.6608,78.7091,75.6866,75.8894,136900.0],["2024-05-07",76.1888,78.2649,75.8122,78.0235,154600.0],["2024-05-08",77.1544,79.6554,77.1544,79.3947,179400.0],["2024-05-09",79.4719,81.0073,78.9119,80.9107,123400.0],["2024-05-10",80.6886,80.6886,79.5009,80.2155,98900.0],["2024-05-13",80.7272,81.3452,78.5835,79.2208,143300.0],["2024-05-14",80.2251,80.8141,77.7917,79.6361,174700.0],["2024-05-15",80.0127,80.2637,77.3282,77.5503,201800.0],["2024-05-16",78.1015,79.2427,77.4633,78.1692,118000.0],["2024-05-17",78.4013,78.6141,76.9024,77.0281,102800.0],["2024-05-20",77.2118,77.9275,75.8579,76.0223,176000.0],["2024-05-21",75.6161,77.8791,75.5388,77.4439,132700.0],["2024-05-22",77.1538,77.618,75.6065,75.9062,142000.0],["2024-05-23",75.7612,75.7612,73.2565,73.5466,158200.0],["2024-05-24",73.5563,73.7013,72.3958,72.7536,133600.0],["2024-05-28",72.8406,73.8077,71.9606,72.9277,174100.0],["2024-05-29",72.0573,72.8986,72.0089,72.1637,209400.0],["2024-05-30",72.7729,74.3009,72.3087,73.9818,179100.0],["2024-05-31",74.3783,75.2486,73.6336,75.0649,207600.0],["2024-06-03",75.6645,76.5155,72.3571,73.5176,404000.0],["2024-06-04",73.1404,74.0205,72.2217,73.5949,160600.0],["2024-06-05",74.1655,74.1655,71.0999,71.6028,218200.0],["2024-06-06",70.9935,72.0573,70.6357,70.8484,139700.0],["2024-06-07",69.9974,71.4964,69.4945,70.7324,131100.0],["2024-06-10",70.1231,70.8678,68.4887,70.7614,179600.0],["2024-06-11",70.4616,71.5931,68.8853,71.5351,220900.0],["2024-06-12",73.2178,73.3145,71.6027,72.4828,223000.0],["2024-06-13",71.9799,72.1346,70.6937,71.7188,222800.0],["2024-06-14",70.9064,72.3764,70.1231,72.0669,232200.0],["2024-06-17",71.7768,72.7632,71.2062,72.3281,253400.0],["2024-06-18",72.1637,72.86,69.7943,70.8871,272900.0],["2024-06-20",70.4036,71.477,69.5138,70.0071,141400.0],["2024-06-21",69.9587,71.7962,69.4171,71.6318,475900.0],["2024-06-24",71.9122,73.1984,71.0612,71.2739,163700.0],["2024-06-25",71.3126,71.3126,69.0787,70.8194,245500.0],["2024-06-26",70.5196,71.1579,69.9297,70.539,133700.0],["2024-06-27",70.6453,71.5351,70.1425,71.3126,124200.0],["2024-06-28",71.6318,72.0573,70.5293,71.9509,306100.0],["2024-07-01",72.0476,72.5988,70.4519,70.568,118700.0],["2024-07-02",70.568,71.0322,69.8523,70.6067,96300.0],["2024-07-03",71.1289,71.5641,69.92,70.0264,74900.0],["2024-07-05",69.9877,71.1289,69.5138,71.1289,70700.0],["2024-07-08",71.4287,72.0573,67.7538,68.1986,206600.0],["2024-07-09",68.3243,68.3243,66.5933,67.4927,298200.0],["2024-07-10",67.57,68.1213,66.9317,68.0439,123600.0],["2024-07-11",69.1367,72.7342,68.8466,72.3667,282200.0],["2024-07-12",72.8406,73.7593,72.4828,73.6046,114300.0],["2024-07-15",73.7884,74.6974,72.7149,74.0591,180100.0],["2024-07-16",74.7071,75.6742,73.9624,75.1133,167500.0],["2024-07-17",74.9005,79.4071,74.9005,78.8172,287200.0],["2024-07-18",78.7592,80.8577,76.4768,77.3666,188600.0],["2024-07-19",77.5503,78.4594,76.3995,77.1925,162000.0],["2024-07-22",77.1054,77.2699,75.4711,77.1248,118900.0],["2024-07-23",76.7476,78.6238,76.3511,77.9661,118500.0],["2024-07-24",77.8308,79.2137,77.0668,77.3279,92200.0],["2024-07-25",77.1635,79.1073,77.1635,78.324,137200.0],["2024-07-26",79.1943,79.5812,78.0919,79.5135,134800.0],["2024-07-29",79.6876,79.6876,76.3995,76.854,130900.0],["2024-07-30",77.1828,79.3007,75.9449,78.6721,184500.0],["2024-07-31",79.1266,79.968,77.5116,78.8655,201200.0],["2024-08-01",80.0647,84.5423,77.8017,83.2561,274500.0],["2024-08-02",80.9931,83.3915,80.1034,82.2987,209300.0],["2024-08-05",79.5812,81.7281,78.9429,79.8133,178600.0],["2024-08-06",80.0357,81.0801,79.1653,79.4264,117700.0],["2024-08-07",80.2098,81.6991,79.7843,80.9544,182900.0],["2024-08-08",81.2059,82.9853,81.0318,81.6024,136600.0],["2024-08-09",81.4863,81.8828,79.9003,81.3413,113400.0],["2024-08-12",81.7184,82.0859,79.4845,79.6876,149600.0],["2024-08-13",80.4129,83.0336,79.9293,82.3373,128000.0],["2024-08-14",82.4437,83.9427,82.0569,83.846,164100.0],["2024-08-15",84.726,86.9697,84.726,85.1419,188700.0],["2024-08-16",85.1613,87.1562,84.0767,84.3284,119500.0],["2024-08-19",84.7158,85.4421,84.3284,85.1613,76800.0],["2024-08-20",85.2775,85.2775,83.0695,84.5899,95800.0],["2024-08-21",84.5899,85.7326,83.7668,85.6164,86200.0],["2024-08-22",85.6455,86.2459,85.0257,86.0328,150100.0],["2024-08-23",86.1878,88.3086,86.0328,88.2214,173700.0],["2024-08-26",88.8218,89.5965,88.2989,88.9671,147700.0],["2024-08-27",88.7153,88.7153,86.8463,87.4951,123700.0],["2024-08-28",87.4854,88.0568,86.5655,87.1562,120800.0],["2024-08-29",87.6597,88.1827,86.2168,87.5242,153400.0],["2024-08-30",87.4661,87.8922,86.4299,86.7591,122200.0],["2024-09-03",85.9166,86.7494,84.9676,85.6648,128400.0],["2024-09-04",85.6164,87.4564,84.2413,84.435,190100.0],["2024-09-05",84.435,85.413,84.2413,85.1322,108600.0],["2024-09-06",85.7326,87.2046,84.9773,86.2362,136200.0],["2024-09-09",85.7907,85.8972,79.4961,80.2321,317400.0],["2024-09-10",80.7357,80.7357,77.2204,77.4431,270500.0],["2024-09-11",76.9202,79.9125,75.7968,79.2153,364400.0],["2024-09-12",79.6995,81.8687,78.9344,80.7938,201200.0],["2024-09-13",81.6169,82.7693,81.6169,82.2851,192500.0],["2024-09-16",82.4982,83.8636,81.4329,82.3626,237000.0],["2024-09-17",82.7693,83.6215,81.7137,81.8009,193400.0],["2024-09-18",81.9462,83.2826,81.307,81.5782,217200.0],["2024-09-19",82.4691,82.8855,81.1811,82.411,205900.0],["2024-09-20",82.7693,82.9049,79.961,81.1908,702100.0],["2024-09-23",81.4523,81.9074,80.1256,80.8809,162400.0],["2024-09-24",80.8809,80.9487,78.9732,79.0313,143800.0],["2024-09-25",79.2637,79.2831,77.6949,78.6536,136600.0],["2024-09-26",79.3993,80.3483,79.254,79.3702,143700.0],["2024-09-27",80.2805,81.7719,79.7673,80.0191,118700.0],["2024-09-30",80.1837,81.2586,80.1062,80.6195,234800.0],["2024-10-01",80.6001,82.0817,80.0772,80.542,257200.0],["2024-10-02",80.3774,81.4426,79.6995,80.7163,130700.0],["2024-10-03",80.6291,80.8228,77.8014,77.8886,208400.0],["2024-10-04",78.2759,78.9441,77.3559,77.8208,129400.0],["2024-10-07",77.8208,78.0145,76.252,77.5109,206300.0],["2024-10-08",77.4721,77.4721,74.8865,76.6587,193500.0],["2024-10-09",76.2229,77.6465,76.2229,77.2204,191800.0],["2024-10-10",77.1042,78.3243,76.7459,77.2397,188400.0],["2024-10-11",77.569,77.9951,76.8039,76.9105,140900.0],["2024-10-14",76.9105,78.1694,76.436,77.1235,139600.0],["2024-10-15",76.8233,78.4309,76.6296,77.6174,143900.0],["2024-10-16",78.3728,78.6149,77.3463,77.8886,89900.0],["2024-10-17",77.7046,79.0894,77.1235,78.9925,163200.0],["2024-10-18",64.9701,66.1225,57.2326,59.9053,3398000.0],["2024-10-21",60.0409,60.5735,56.7677,56.8065,968500.0],["2024-10-22",56.4385,57.8523,54.7147,55.6831,1033800.0],["2024-10-23",56.0802,56.4869,55.5088,55.8284,821200.0],["2024-10-24",55.7218,56.1673,55.1214,55.7703,398300.0],["2024-10-25",56.0705,56.361,54.7922,55.5572,363300.0],["2024-10-28",56.0608,57.0582,55.6153,56.8355,282400.0],["2024-10-29",56.2835,56.3223,54.5695,54.86,261700.0],["2024-10-30",54.8309,55.7703,54.3758,54.5307,441300.0],["2024-10-31",56.0802,57.7652,46.3961,46.522,1737400.0],["2024-11-01",47.1031,48.3233,44.0429,44.0817,1024100.0],["2024-11-04",44.2366,46.2799,44.2366,45.0016,912000.0],["2024-11-05",44.7983,45.6698,44.0042,45.4665,518900.0],["2024-11-06",44.8757,47.6066,44.8757,46.7641,544400.0],["2024-11-07",46.5704,48.178,46.2025,47.5195,480800.0],["2024-11-08",47.5001,49.5919,47.5001,49.2917,830900.0],["2024-11-11",48.9527,51.6255,48.9527,50.0083,928400.0],["2024-11-12",49.6693,50.3569,49.0302,49.2045,524800.0],["2024-11-13",49.3691,49.7274,48.5169,48.943,387300.0],["2024-11-14",49.282,49.8921,48.5944,48.8365,302500.0],["2024-11-15",49.2636,49.3316,48.1473,48.1958,273900.0],["2024-11-18",48.4579,48.7394,47.2251,47.3707,235900.0],["2024-11-19",47.0019,47.1281,44.4974,44.8857,418900.0],["2024-11-20",44.6527,45.8467,44.4586,45.2546,348500.0],["2024-11-21",45.2449,45.7108,44.8081,45.3808,303800.0],["2024-11-22",45.1963,45.9341,43.6432,44.1674,439800.0],["2024-11-25",44.8857,47.031,44.8857,45.0993,768400.0],["2024-11-26",45.1866,45.1866,42.2065,43.119,649800.0],["2024-11-27",43.5753,44.9342,43.2646,44.643,492500.0],["2024-11-29",44.6527,45.0022,43.9053,44.9245,299200.0],["2024-12-02",44.7207,45.3128,44.1188,44.4295,454600.0],["2024-12-03",44.4295,45.1672,43.9635,44.0024,232200.0],["2024-12-04",44.0024,44.5265,43.4685,44.4683,263200.0],["2024-12-05",44.5751,45.206,43.3908,44.9148,345400.0],["2024-12-06",45.3808,45.8661,43.0705,43.1773,372600.0],["2024-12-09",43.5364,45.7593,43.5364,45.1187,396800.0],["2024-12-10",44.9828,45.2352,43.9441,44.8663,545700.0],["2024-12-11",44.9342,45.6914,43.5073,43.8762,418100.0],["2024-12-12",44.0994,45.3322,43.8568,45.2643,214100.0],["2024-12-13",44.9731,45.5264,43.4588,43.847,188900.0],["2024-12-16",43.8179,44.2936,43.0122,43.1384,516400.0],["2024-12-17",42.8666,43.2646,42.2648,42.5366,252400.0],["2024-12-18",42.721,43.2064,40.9737,41.3523,222800.0],["2024-12-19",41.5465,42.2745,40.5563,40.5757,295600.0],["2024-12-20",39.7506,39.7506,37.7024,38.8285,1451700.0],["2024-12-23",38.9352,39.0226,37.518,38.6829,630100.0],["2024-12-24",38.7993,38.8382,37.518,38.6829,279600.0],["2024-12-26",38.2363,39.1294,38.0907,39.0906,311700.0],["2024-12-27",38.712,39.4497,37.7898,38.3334,262400.0],["2024-12-30",38.0422,38.246,37.12,37.7316,261800.0],["2024-12-31",38.1004,38.5178,37.7219,38.2169,244600.0],["2025-01-02",38.5858,38.9061,37.8189,38.0325,280000.0],["2025-01-03",38.149,38.149,36.5473,37.1006,592000.0],["2025-01-06",37.5374,39.0809,37.2559,37.4015,464500.0],["2025-01-07",37.586,38.0713,35.4504,35.4989,440400.0],["2025-01-08",35.2563,35.6348,34.3632,35.5378,576600.0],["2025-01-10",35.0039,35.0039,33.0236,33.6352,457000.0],["2025-01-13",33.6934,36.0619,33.5866,35.5863,498500.0],["2025-01-14",35.5766,36.0134,34.3923,35.2563,246500.0],["2025-01-15",35.829,36.0134,34.2564,34.2758,201100.0],["2025-01-16",34.2758,35.0039,33.8584,34.8583,248100.0],["2025-01-17",35.2174,35.3727,34.5282,34.9942,186200.0],["2025-01-21",34.9942,35.3339,34.567,34.7515,274000.0],["2025-01-22",34.5379,34.5573,33.5963,34.3632,411500.0],["2025-01-23",34.4409,35.0136,33.8584,34.9165,436800.0],["2025-01-24",34.8291,35.596,34.2758,35.1301,345700.0],["2025-01-27",35.5475,36.9938,35.1301,36.1493,351200.0],["2025-01-28",35.9843,36.2852,34.9942,35.0427,269400.0],["2025-01-29",34.9942,35.198,34.5088,34.7709,304300.0],["2025-01-30",35.1786,35.3922,34.5768,35.0039,381200.0],["2025-01-31",35.1883,35.4019,34.5573,35.0718,367400.0],["2025-02-03",34.1011,34.4311,33.2469,33.5284,421400.0],["2025-02-04",33.509,33.6643,32.4024,32.48,444100.0],["2025-02-05",32.4315,33.4507,32.1694,32.8101,421100.0],["2025-02-06",33.3537,33.3634,32.3732,32.8198,248400.0],["2025-02-07",32.645,32.9265,31.8393,31.9558,313000.0],["2025-02-10",32.2568,32.2762,31.4608,31.684,307700.0],["2025-02-11",31.7034,32.2179,31.1696,32.1985,323300.0],["2025-02-12",31.7423,31.8199,30.8783,30.9075,258900.0],["2025-02-13",31.1404,31.5287,30.9366,31.4219,265500.0],["2025-02-14",31.7229,32.9265,31.5481,32.1791,352300.0],["2025-02-18",32.082,32.6159,31.3346,31.7811,379300.0],["2025-02-19",32.1209,32.1209,31.2763,31.6064,291700.0],["2025-02-20",31.4705,31.7714,31.1793,31.2957,353100.0],["2025-02-21",31.684,31.8393,30.9657,31.2472,422600.0],["2025-02-24",31.2084,32.548,30.8298,31.8685,619800.0],["2025-02-25",31.9752,32.4218,31.2666,31.6355,803100.0],["2025-02-26",30.558,33.3245,30.393,31.2763,1074100.0],["2025-02-27",32.2082,32.3441,30.5968,32.2859,942700.0],["2025-02-28",32.1597,32.7421,31.4219,31.7811,434500.0],["2025-03-03",31.7131,31.7617,30.9075,31.519,487000.0],["2025-03-04",31.3443,33.4896,31.1307,31.4219,456400.0],["2025-03-05",31.4996,32.6159,31.3928,32.48,753600.0],["2025-03-06",32.3538,33.3537,31.8685,33.2275,332700.0],["2025-03-07",33.111,34.4506,32.7518,33.0139,427100.0],["2025-03-10",32.7615,34.237,32.3247,32.5674,338800.0],["2025-03-11",32.3829,33.4799,30.1794,30.5095,683800.0],["2025-03-12",30.3736,30.5192,28.966,29.6261,544800.0],["2025-03-13",29.267,30.4706,28.9855,29.927,428700.0],["2025-03-14",30.3558,30.6384,29.6055,30.083,266600.0],["2025-03-17",29.7127,31.6227,29.7127,31.5934,391500.0],["2025-03-18",31.2329,31.2329,30.3656,30.7651,325700.0],["2025-03-19",30.6287,31.1062,29.2449,29.6542,257300.0],["2025-03-20",29.6347,30.0537,29.2839,29.4885,288600.0],["2025-03-21",29.2059,29.5275,28.7771,28.7966,422900.0],["2025-03-24",28.7284,29.2741,28.2704,28.5725,302400.0],["2025-03-25",28.6992,28.8161,27.9196,28.1145,356900.0],["2025-03-26",28.0657,28.6797,28.0657,28.2314,217200.0],["2025-03-27",28.1047,28.8648,28.1047,28.8648,257600.0],["2025-03-28",28.7381,29.2449,28.2509,28.475,238000.0],["2025-03-31",28.2704,28.7869,27.9975,28.631,389600.0],["2025-04-01",28.6017,28.6894,27.1692,27.8026,467100.0],["2025-04-02",27.7929,27.9196,27.2861,27.5687,263100.0],["2025-04-03",27.3251,27.637,25.7367,26.1947,409900.0],["2025-04-04",25.7172,26.565,24.9668,26.3993,519900.0],["2025-04-07",25.1812,26.8086,24.4796,26.3214,584400.0],["2025-04-08",26.9938,27.2861,25.4833,25.8341,442500.0],["2025-04-09",25.3664,28.9136,25.3664,28.0852,659500.0],["2025-04-10",27.9196,28.0462,26.8963,27.3056,280200.0],["2025-04-11",27.3836,27.6272,26.5358,27.5785,296500.0],["2025-04-14",27.7734,27.8903,26.2629,26.4578,384400.0],["2025-04-15",26.107,26.7599,26.0972,26.4188,524500.0],["2025-04-16",26.5358,26.9938,25.9608,26.0583,305800.0],["2025-04-17",26.0875,27.2666,26.068,27.1887,315200.0],["2025-04-21",27.1205,27.7247,26.5553,27.3641,377700.0],["2025-04-22",27.4031,28.514,27.3251,27.8903,379400.0],["2025-04-23",28.0268,28.8843,27.2472,27.6759,311900.0],["2025-04-24",27.6759,28.2996,27.2959,28.2314,257100.0],["2025-04-25",28.2314,28.4848,27.5298,28.4458,252100.0],["2025-04-28",28.6407,28.9233,28.0365,28.6797,367500.0],["2025-04-29",28.6797,28.8356,27.9098,28.7966,343000.0],["2025-04-30",28.5238,28.8648,28.017,28.7187,350900.0],["2025-05-01",29.586,31.8468,29.3813,30.083,648500.0],["2025-05-02",30.5507,31.5057,30.4923,31.077,381200.0],["2025-05-05",31.077,31.9248,30.58,31.2036,629400.0],["2025-05-06",31.0964,31.5447,30.2486,31.2913,466600.0],["2025-05-07",31.418,31.6324,30.5312,30.7846,347900.0],["2025-05-08",31.1549,32.5874,30.7554,32.0904,425100.0],["2025-05-09",32.6459,32.8895,32.032,32.0515,489800.0],["2025-05-12",32.909,34.0979,32.0904,32.7044,405500.0],["2025-05-13",32.7629,32.7629,31.7689,32.0515,346900.0],["2025-05-14",32.071,32.3828,31.1452,31.6909,410300.0],["2025-05-15",31.6909,32.1782,31.5155,31.5837,292400.0],["2025-05-16",31.7109,32.1119,30.9675,32.0728,475300.0],["2025-05-19",32.0239,32.0239,31.1044,31.9554,534100.0],["2025-05-20",31.8771,32.3271,31.0849,31.3,300100.0],["2025-05-21",30.8794,30.9284,30.2339,30.361,368300.0],["2025-05-22",30.3121,30.7425,29.7253,29.7546,258800.0],["2025-05-23",29.334,29.9405,29.0993,29.8524,291000.0],["2025-05-27",30.2143,30.674,29.872,29.8915,274800.0],["2025-05-28",29.872,30.1361,29.2655,29.2949,307200.0],["2025-05-29",29.422,29.9991,29.1677,29.4709,318400.0],["2025-05-30",29.4318,29.4709,28.7276,28.7765,304200.0],["2025-06-02",28.6689,28.8449,28.0918,28.5711,343400.0],["2025-06-03",28.6395,29.2558,28.1505,28.933,218600.0],["2025-06-04",28.9819,29.5394,28.9819,29.1971,310800.0],["2025-06-05",29.0112,29.0112,26.8202,26.83,427100.0],["2025-06-06",27.1528,27.8864,27.1528,27.7005,310900.0],["2025-06-09",28.0135,28.4341,27.6321,28.3852,253400.0],["2025-06-10",28.6689,29.3731,28.395,28.8352,187400.0],["2025-06-11",28.9623,29.3242,27.8473,27.9451,216200.0],["2025-06-12",27.6614,28.5319,27.4071,28.4635,290200.0],["2025-06-13",28.1407,29.0014,28.0135,28.6004,272600.0],["2025-06-16",28.8841,29.1579,28.3754,29.0895,214800.0],["2025-06-17",28.8547,29.4709,28.7276,29.1384,221500.0],["2025-06-18",29.0014,29.9405,28.9232,29.8133,275500.0],["2025-06-20",30.2535,30.2632,28.395,28.8743,350900.0],["2025-06-23",28.6884,29.2264,28.2581,28.8254,302200.0],["2025-06-24",28.8352,29.5981,28.8352,29.3731,200600.0],["2025-06-25",29.2362,29.5981,28.6884,29.2264,297800.0],["2025-06-26",29.2655,30.0774,29.0504,29.1286,463900.0],["2025-06-27",29.1188,29.3634,28.7765,29.1579,625300.0],["2025-06-30",29.109,29.5003,28.8841,29.3144,247700.0],["2025-07-01",29.3242,31.8967,29.1971,31.2805,275800.0],["2025-07-02",31.4761,32.4934,31.0946,32.151,343400.0],["2025-07-03",32.3369,32.6499,31.7109,31.8771,118400.0],["2025-07-07",31.5152,31.9945,30.5567,30.674,280200.0],["2025-07-08",30.7719,31.6815,30.7327,31.3783,269000.0],["2025-07-09",31.3294,31.6619,29.9698,30.5469,195700.0],["2025-07-10",30.5469,31.5544,30.5371,30.8208,173900.0],["2025-07-11",30.4882,30.6056,29.9991,30.3806,137800.0],["2025-07-14",30.2339,30.6056,29.0308,29.2558,183400.0],["2025-07-15",29.4025,29.6372,28.5222,28.62,243800.0],["2025-07-16",28.5809,29.2949,28.2679,29.246,186800.0],["2025-07-17",29.3927,30.4491,29.3927,30.2632,224600.0],["2025-07-18",30.4784,30.498,28.9134,29.3731,164200.0],["2025-07-21",29.3731,30.2143,29.246,29.4612,204300.0],["2025-07-22",29.6568,31.1338,29.3927,30.9186,255800.0],["2025-07-23",31.1729,31.8674,30.8305,31.7793,221200.0],["2025-07-24",31.7402,31.8869,30.9381,30.9773,173400.0],["2025-07-25",30.9773,31.2511,30.5762,31.1435,141700.0],["2025-07-28",30.9675,31.0751,30.0969,30.2926,165900.0],["2025-07-29",30.2926,30.5175,29.7644,30.0578,181900.0],["2025-07-30",30.2339,30.586,28.3657,28.7276,318400.0],["2025-07-31",29.422,31.0555,27.4854,27.6614,366900.0],["2025-08-01",27.6614,28.0429,26.4877,27.3191,299400.0],["2025-08-04",27.5636,27.9549,27.0745,27.9157,199900.0],["2025-08-05",27.9646,28.2776,27.4462,27.8081,213500.0],["2025-08-06",28.1309,28.1309,26.9963,27.0843,183300.0],["2025-08-07",27.3386,27.8864,26.9963,27.3484,313200.0],["2025-08-08",27.544,27.544,26.7518,26.8007,219700.0],["2025-08-11",26.9376,27.4267,26.4485,26.6246,204700.0],["2025-08-12",27.1919,27.4658,26.4094,27.1039,166300.0],["2025-08-13",27.0843,27.9255,26.6539,27.8375,181400.0],["2025-08-14",27.5343,27.9646,26.9278,27.7886,165700.0],["2025-08-15",28.1127,28.3976,27.5332,28.2699,168200.0],["2025-08-18",28.4762,28.761,28.2109,28.5253,203800.0],["2025-08-19",28.5253,29.2718,28.4172,28.7905,191700.0],["2025-08-20",28.8396,29.5272,28.3092,28.6333,145500.0],["2025-08-21",28.6628,28.8003,28.1029,28.4565,121200.0],["2025-08-22",28.5547,30.0576,28.5547,29.6254,217000.0],["2025-08-25",29.3995,29.4781,28.7807,28.928,118700.0],["2025-08-26",28.7807,28.9378,27.9752,28.1422,178900.0],["2025-08-27",28.1618,29.3406,28.1618,29.2423,168400.0],["2025-08-28",29.2227,29.3897,28.3976,28.8298,206300.0],["2025-08-29",29.0459,29.2816,28.5351,29.0459,357100.0],["2025-09-02",28.9771,28.9771,28.2208,28.7905,163300.0],["2025-09-03",28.6333,29.0164,28.2404,28.6726,188400.0],["2025-09-04",28.8101,28.8101,27.9948,28.1815,155500.0],["2025-09-05",28.1225,29.2227,28.1225,28.6726,195800.0],["2025-09-08",28.6824,28.6824,27.5332,27.8868,160800.0],["2025-09-09",27.9261,28.0636,27.6216,27.8868,158400.0],["2025-09-10",27.6609,27.71,27.0224,27.1206,183500.0],["2025-09-11",27.0322,27.9457,27.0126,27.8377,221600.0],["2025-09-12",27.8377,27.8377,27.3073,27.4742,139300.0],["2025-09-15",27.6805,27.6805,26.9536,27.2778,226300.0],["2025-09-16",27.2778,27.4448,26.8849,27.3269,176400.0],["2025-09-17",27.2581,27.8475,26.8849,27.0813,252100.0],["2025-09-18",27.1697,27.435,26.8456,27.1206,226000.0],["2025-09-19",27.2778,27.4546,26.5607,26.5804,337700.0],["2025-09-22",26.5116,26.6884,25.9714,26.266,249800.0],["2025-09-23",26.4036,26.4821,25.49,25.5686,200400.0],["2025-09-24",25.5785,25.716,25.2248,25.3132,174800.0],["2025-09-25",25.2347,25.4802,24.4587,24.498,196800.0],["2025-09-26",24.5372,24.9007,24.2229,24.2426,201800.0],["2025-09-29",24.2917,24.3997,23.8693,23.9675,285000.0],["2025-09-30",24.0166,24.0166,23.3782,23.7612,220600.0],["2025-10-01",23.8595,24.1345,23.5255,24.105,200600.0],["2025-10-02",24.0363,24.5372,23.83,24.2524,173500.0],["2025-10-03",24.2524,24.7337,24.1443,24.1836,189700.0],["2025-10-06",24.164,24.164,23.3585,23.3782,290100.0],["2025-10-07",23.3782,23.7907,23.1522,23.5059,299200.0],["2025-10-08",23.5058,23.8791,23.329,23.8104,199300.0],["2025-10-09",23.8202,23.9872,23.5844,23.9184,170200.0],["2025-10-10",24.0559,24.1542,23.1228,23.4174,269000.0],["2025-10-13",23.5255,23.8693,23.1228,23.5059,207000.0],["2025-10-14",23.3192,23.7318,23.0442,23.2996,194800.0],["2025-10-15",23.2996,23.3978,22.8674,23.2701,230000.0],["2025-10-16",23.3192,23.8889,23.2603,23.8005,260400.0],["2025-10-17",23.7809,24.2229,23.4469,24.1149,209100.0],["2025-10-20",24.2917,24.6256,24.2131,24.4783,168400.0],["2025-10-21",24.5078,24.881,24.2622,24.5569,154800.0],["2025-10-22",24.5667,24.6256,24.1345,24.1345,126000.0],["2025-10-23",24.0854,24.2229,23.7711,23.9872,185600.0],["2025-10-24",24.1345,24.1345,23.6532,23.8988,144700.0],["2025-10-27",23.8791,24.0461,23.1129,23.1424,225800.0],["2025-10-28",23.1326,23.6237,22.9263,23.2505,232900.0],["2025-10-29",25.2052,26.2955,23.8496,24.2524,470200.0],["2025-10-30",24.0952,24.7632,23.7121,23.7612,285700.0],["2025-10-31",23.5451,23.9872,23.3094,23.7711,273000.0],["2025-11-03",23.6434,24.0657,23.2701,23.7121,257700.0],["2025-11-04",23.663,24.4881,23.6041,24.4095,287200.0],["2025-11-05",24.4095,24.6355,23.997,24.6158,418900.0],["2025-11-06",24.4979,24.5372,24.0952,24.3703,269100.0],["2025-11-07",24.4292,24.9596,23.9577,24.9007,267000.0],["2025-11-10",25.0382,25.2641,24.4881,25.048,309000.0],["2025-11-11",25.2248,25.7061,25.1757,25.4409,277500.0],["2025-11-12",25.3918,25.7946,25.3918,25.6767,221300.0],["2025-11-13",25.5981,26.0205,25.2838,25.3918,247300.0],["2025-11-14",25.4017,25.4017,24.3852,24.701,354400.0],["2025-11-17",24.701,25.0267,24.2471,24.2767,245800.0],["2025-11-18",24.4839,24.5431,23.0727,23.6451,276200.0],["2025-11-19",23.6056,23.6056,22.5003,22.6484,297700.0],["2025-11-20",22.6582,23.1319,22.2832,22.3918,414600.0],["2025-11-21",22.1944,23.0628,22.1056,22.5201,269800.0],["2025-11-24",22.4313,22.4905,21.3852,21.5529,391300.0],["2025-11-25",21.7306,22.303,21.7306,22.2931,242500.0],["2025-11-26",22.1944,22.7372,22.1648,22.5793,324700.0],["2025-11-28",22.5201,22.6681,22.2043,22.5102,100600.0],["2025-12-01",22.4806,22.9049,22.4312,22.7569,331800.0],["2025-12-02",22.7569,23.2306,22.372,23.0234,295600.0],["2025-12-03",23.1221,23.5563,23.0135,23.5365,283200.0],["2025-12-04",23.428,24.3852,23.201,24.3754,436700.0],["2025-12-05",24.3754,26.1418,24.2471,25.3425,545400.0],["2025-12-08",24.8194,25.0366,23.4378,23.7043,820800.0],["2025-12-09",23.7043,24.1188,23.5563,24.0694,646000.0],["2025-12-10",24.3556,26.2701,24.2471,26.0037,871000.0],["2025-12-11",25.9938,26.0234,24.9181,26.0135,499300.0],["2025-12-12",26.132,26.201,25.4806,25.6681,392100.0],["2025-12-15",25.8162,25.8162,24.474,25.2734,387500.0],["2025-12-16",25.2241,25.8951,25.0958,25.3129,376000.0],["2025-12-17",25.0168,25.3326,24.6714,24.7405,345400.0],["2025-12-18",24.9773,24.9773,24.0892,24.3458,480800.0],["2025-12-19",24.1681,24.1681,23.1517,23.6747,2802200.0],["2025-12-22",23.5859,24.2273,23.349,23.8227,382900.0],["2025-12-23",23.8819,23.8819,23.4971,23.6846,400000.0],["2025-12-24",23.7635,24.0004,23.5957,23.9313,207700.0],["2025-12-26",23.7832,23.9806,23.6253,23.8721,193100.0],["2025-12-29",23.8721,24.326,23.7339,23.8523,224600.0],["2025-12-30",23.7438,24.1879,23.6352,24.1188,247800.0],["2025-12-31",24.1385,24.2964,23.9115,23.9806,221300.0],["2026-01-02",24.0398,24.1188,23.5859,23.7734,258000.0],["2026-01-05",23.5464,24.0596,23.4872,23.6648,358100.0],["2026-01-06",23.6648,24.178,23.4576,24.0497,254100.0],["2026-01-07",24.1582,24.2273,23.3392,23.6747,229800.0],["2026-01-08",23.5365,24.4444,23.5365,24.4247,198600.0],["2026-01-09",24.5234,24.5826,24.0694,24.4346,186800.0],["2026-01-12",24.4444,24.7997,24.03,24.6023,208300.0],["2026-01-13",24.6319,24.9971,24.2076,24.2273,302400.0],["2026-01-14",24.178,24.8194,24.178,24.7208,340300.0],["2026-01-15",24.6122,24.8491,24.2668,24.5333,287400.0],["2026-01-16",24.4444,24.4543,23.3589,23.5168,352600.0],["2026-01-20",23.2898,23.8622,22.747,23.8622,237100.0],["2026-01-21",23.9707,24.6122,23.8128,24.6023,205700.0],["2026-01-22",24.7306,25.5892,24.6122,24.8392,277500.0],["2026-01-23",24.6221,24.849,24.4247,24.8293,314500.0],["2026-01-26",24.8787,24.9181,24.474,24.6813,167700.0],["2026-01-27",24.6221,24.7306,24.2865,24.5727,143900.0],["2026-01-28",24.5629,24.7701,23.9707,24.1188,197500.0],["2026-01-29",24.2865,24.8096,23.951,24.78,188800.0],["2026-01-30",24.6122,24.9181,24.099,24.5826,239700.0],["2026-02-02",24.4148,24.8885,24.178,24.7701,153200.0],["2026-02-03",24.6912,25.4017,24.5727,25.0464,198500.0],["2026-02-04",25.2142,26.2405,25.2142,26.053,173000.0],["2026-02-05",25.9839,26.1418,25.2635,25.5201,200300.0],["2026-02-06",25.4214,26.0925,25.4214,25.9247,177400.0],["2026-02-09",26.1122,26.1517,25.1648,25.4609,216400.0],["2026-02-10",25.4609,26.1517,25.4609,25.8951,153000.0],["2026-02-11",25.9149,26.0629,25.4905,25.8162,159300.0],["2026-02-12",25.8754,25.9543,25.2339,25.4609,186000.0],["2026-02-13",25.4609,25.5695,24.4346,25.4017,299100.0],["2026-02-17",25.4116,25.5793,24.7898,25.3622,203100.0],["2026-02-18",25.2142,25.5004,24.849,25.2241,152300.0],["2026-02-19",24.9773,25.2438,24.4346,25.2142,181400.0],["2026-02-20",25.2635,25.5991,24.9181,25.5892,238600.0],["2026-02-23",25.4806,25.905,24.5727,25.0069,334600.0],["2026-02-24",25.1056,25.5004,24.8787,25.4708,242500.0],["2026-02-25",21.3753,22.2043,19.4115,20.0727,1325900.0],["2026-02-26",20.1319,20.1319,18.997,19.52,737200.0],["2026-02-27",19.293,19.3325,18.2371,18.7503,973600.0],["2026-03-02",18.4542,18.9575,18.1779,18.918,520400.0],["2026-03-03",18.5332,18.8194,18.2568,18.2667,372400.0],["2026-03-04",18.2667,18.622,17.8621,18.4444,379600.0],["2026-03-05",18.4049,18.7503,18.1878,18.5628,311100.0],["2026-03-06",18.2865,18.4246,18.0792,18.3851,365400.0],["2026-03-09",18.2371,18.2371,17.5068,18.0496,480300.0],["2026-03-10",17.9213,18.1878,17.6253,17.9707,255600.0],["2026-03-11",17.8917,18.1384,17.7239,17.9904,211200.0],["2026-03-12",17.8226,18.1582,17.5858,17.9312,325400.0],["2026-03-13",18.1795,18.1795,17.6034,17.7722,230300.0],["2026-03-16",17.8815,18.0405,17.1861,17.2855,274200.0],["2026-03-17",17.3153,17.7524,17.1663,17.1663,302000.0],["2026-03-18",17.1066,17.1563,16.6099,16.6199,250000.0],["2026-03-19",16.6993,17.1861,16.5007,16.9278,335100.0],["2026-03-20",17.0172,17.0868,16.3417,16.3914,575700.0],["2026-03-23",16.7292,17.2457,16.6199,17.0768,286500.0],["2026-03-24",16.8881,18.2689,16.8384,17.9113,339700.0],["2026-03-25",18.0504,18.5769,17.6034,18.5074,302200.0],["2026-03-26",18.2888,19.1233,18.11,18.2689,415900.0],["2026-03-27",18.2689,18.8849,18.0703,18.4776,423000.0],["2026-03-30",18.4875,18.6564,18.1795,18.2888,218800.0],["2026-03-31",18.3683,18.567,18.0603,18.2689,208800.0],["2026-04-01",18.1795,18.5272,18.1299,18.2193,221700.0],["2026-04-02",18.1994,18.4279,17.8815,18.3683,203500.0],["2026-04-06",18.3882,19.173,18.3683,19.0438,175900.0],["2026-04-07",18.9047,19.2326,18.7259,18.9445,187500.0],["2026-04-08",18.9445,19.3716,18.2491,18.3087,218000.0],["2026-04-09",18.4279,18.8451,17.8914,18.7855,271500.0],["2026-04-10",18.8451,19.163,18.418,18.6464,250800.0],["2026-04-13",18.5272,19.312,18.3286,19.2028,202600.0],["2026-04-14",18.9445,19.6399,18.9445,19.5902,194500.0],["2026-04-15",19.5306,20.1167,19.4114,19.8485,240800.0],["2026-04-16",19.8286,19.9776,19.7094,19.918,140200.0],["2026-04-17",20.0968,20.6432,19.8286,19.8982,256300.0],["2026-04-20",19.928,20.067,19.769,19.8187,186900.0],["2026-04-21",19.8385,20.0372,19.62,19.6796,196600.0],["2026-04-22",19.6995,20.0571,19.6995,19.8982,153800.0],["2026-04-23",19.8982,20.1167,19.8187,20.0571,177500.0],["2026-04-24",20.0571,20.3253,19.928,20.0869,176100.0],["2026-04-27",20.226,20.3253,20.0174,20.1167,104300.0],["2026-04-28",20.216,20.5836,20.077,20.077,208300.0],["2026-04-29",19.2425,19.5405,17.057,19.0339,531400.0],["2026-04-30",18.6464,20.1167,18.6464,19.8087,393200.0],["2026-05-01",19.8683,20.2061,19.0537,19.2723,227200.0],["2026-05-04",19.2723,19.3418,18.6266,18.9047,199800.0],["2026-05-05",18.9047,20.1167,18.6762,19.8385,185300.0],["2026-05-06",19.7988,20.3651,19.1829,19.1928,157100.0],["2026-05-07",19.1134,19.3716,18.8451,18.9643,173500.0],["2026-05-08",18.9941,19.7789,18.7458,19.5703,172500.0],["2026-05-11",19.5405,19.5405,18.4378,18.5074,207800.0],["2026-05-12",18.5272,18.5272,17.961,18.1696,144000.0],["2026-05-13",18.4776,18.4776,17.8318,17.9809,165500.0],["2026-05-14",18.0504,18.3584,17.9809,18.11,115800.0],["2026-05-15",18.02,18.43,17.79,18.23,249300.0],["2026-05-18",18.27,18.65,18.15,18.27,196700.0],["2026-05-19",18.18,18.25,17.68,17.8,128400.0],["2026-05-20",17.74,18.2,17.51,18.07,168800.0],["2026-05-21",18.25,18.58,17.61,18.1,143900.0],["2026-05-22",18.36,18.36,17.88,18.05,166500.0],["2026-05-26",18.12,18.12,17.7,17.8,207700.0],["2026-05-27",17.93,18.47,17.93,18.28,166400.0],["2026-05-28",18.35,18.64,18.26,18.46,153800.0],["2026-05-29",18.28,18.28,17.6,17.65,131200.0],["2026-06-01",17.5,17.59,17.02,17.07,184300.0],["2026-06-02",17.02,17.19,16.56,16.82,198500.0],["2026-06-03",16.79,17.0,16.29,16.29,210300.0],["2026-06-04",16.53,16.77,16.01,16.27,224200.0],["2026-06-05",16.41,16.82,16.36,16.51,122300.0],["2026-06-08",16.53,16.72,16.47,16.5,137400.0],["2026-06-09",16.57,16.87,16.43,16.5,162900.0],["2026-06-10",16.58,16.79,16.4,16.42,137900.0],["2026-06-11",16.49,16.74,15.78,16.24,212500.0],["2026-06-12",16.36,16.63,16.24,16.5,178800.0],["2026-06-15",16.61,16.69,16.14,16.3,198800.0],["2026-06-16",16.35,16.52,16.18,16.32,210200.0],["2026-06-17",16.3,16.45,15.72,15.76,243400.0],["2026-06-18",15.96,16.6,15.85,16.44,278100.0],["2026-06-22",16.33,16.53,16.13,16.25,214000.0],["2026-06-23",16.31,16.93,16.29,16.9,213600.0],["2026-06-24",16.9,17.31,16.74,16.76,185200.0],["2026-06-25",16.76,16.78,16.13,16.35,153500.0],["2026-06-26",16.35,17.31,16.35,17.13,788800.0],["2026-06-29",17.06,17.07,16.47,16.74,232588.0],["2026-07-27",17.74,18.05,17.56,17.96,144702.536789],["2026-07-28",18.34,19.14,18.34,18.71,149405.815425],["2026-07-29",20.01,20.415,18.805,18.88,205985.821345],["2026-07-30",19.19,19.19,17.66,17.74,289695.16241],["2026-07-31",17.68,18.08,17.47,17.7,149515.760446],["2026-08-03",17.99,18.3,17.2,17.3,150051.299841],["2026-08-04",17.04,17.4475,16.91,17.11,165766.451787],["2026-08-05",17.16,17.8,16.8483,17.69,223749.735263],["2026-08-06",17.83,18.14,17.24,17.32,321062.447495],["2026-08-07",17.18,17.81,16.99,17.53,133743.600757],["2026-08-10",17.45,17.81,16.94,17.79,289268.223943],["2026-08-11",17.6,18.39,17.55,18.37,196672.618064],["2026-08-12",18.31,18.51,17.35,17.81,276520.28758],["2026-08-13",17.84,18.5,17.84,18.15,245826.134554],["2026-08-14",17.94,17.94,17.5,17.72,144685.689014]]}