{"t":"OGS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-01-16",22.9911,23.6806,22.81,23.0538,786100.0],["2014-01-17",23.6249,23.6806,23.0538,23.1861,506800.0],["2014-01-21",23.3184,23.5901,23.1443,23.2418,596500.0],["2014-01-22",23.3951,23.6737,23.1652,23.402,388900.0],["2014-01-23",23.2349,23.402,23.1583,23.3742,225800.0],["2014-01-24",23.1791,23.4577,23.1583,23.2209,207300.0],["2014-01-27",22.7821,23.5622,22.7821,23.2209,35300.0],["2014-01-28",23.3602,23.7712,23.1931,23.416,365300.0],["2014-01-29",23.2767,23.6806,23.2418,23.4786,206800.0],["2014-01-30",23.8826,24.0358,23.5483,23.6319,410600.0],["2014-01-31",24.0985,24.0985,23.3951,23.7642,9630700.0],["2014-02-03",23.1931,23.6806,23.1582,23.4229,1975000.0],["2014-02-04",23.214,23.3324,22.6637,23.1374,4408600.0],["2014-02-05",23.1583,23.409,22.9841,23.1443,1909500.0],["2014-02-06",23.1025,23.2836,23.0677,23.2627,1160400.0],["2014-02-07",23.0329,23.1722,22.9006,22.9702,2551200.0],["2014-02-10",22.6359,22.7891,22.3225,22.6359,3137200.0],["2014-02-11",22.622,23.0538,22.5593,22.8727,1926100.0],["2014-02-12",22.6429,22.8239,22.3503,22.4618,2506000.0],["2014-02-13",22.2459,22.9981,22.2459,22.6429,1387700.0],["2014-02-14",22.5244,23.1931,22.5244,23.0607,902900.0],["2014-02-18",23.0677,23.2627,22.9214,23.1165,901000.0],["2014-02-19",23.1583,23.1931,22.9145,23.0538,891000.0],["2014-02-20",23.0329,23.3045,22.9354,23.0816,249600.0],["2014-02-21",23.1652,23.2975,22.9911,23.1513,551200.0],["2014-02-24",23.1931,23.4717,23.0816,23.0956,505200.0],["2014-02-25",23.005,23.2558,22.9075,22.9423,462100.0],["2014-02-26",22.9841,23.1304,22.8727,23.1095,410600.0],["2014-02-27",22.9841,23.1652,22.9772,23.1374,273100.0],["2014-02-28",23.2488,23.7712,23.1443,23.6667,1129200.0],["2014-03-03",23.5553,24.8368,23.5553,24.2866,1663700.0],["2014-03-04",24.3214,24.6557,24.2517,24.4955,560300.0],["2014-03-05",24.4119,24.8925,24.3284,24.6487,441000.0],["2014-03-06",24.6278,25.5611,24.6209,24.9064,640200.0],["2014-03-07",24.9064,25.0109,24.2935,24.8229,532700.0],["2014-03-10",24.6905,24.8438,24.4677,24.4885,438500.0],["2014-03-11",24.4955,24.4955,23.9314,24.2308,275800.0],["2014-03-12",24.21,24.8786,24.1751,24.8577,369900.0],["2014-03-13",24.8229,24.8229,24.5303,24.7393,514300.0],["2014-03-14",24.6,25.4636,24.6,25.1363,287800.0],["2014-03-17",25.2616,25.4706,25.2059,25.3383,179500.0],["2014-03-18",25.2965,25.6099,25.2825,25.5054,234200.0],["2014-03-19",25.3452,25.4845,24.8855,25.0248,317800.0],["2014-03-20",24.8995,25.2199,24.6,25.199,216800.0],["2014-03-21",25.2616,25.777,25.0666,25.2338,877600.0],["2014-03-24",25.2338,25.5611,24.6905,24.9064,199000.0],["2014-03-25",24.9413,25.2059,24.4468,24.795,242500.0],["2014-03-26",24.7323,24.8925,24.1612,24.2378,223000.0],["2014-03-27",24.1124,24.5234,24.1124,24.4468,270500.0],["2014-03-28",24.4468,24.788,24.3284,24.4468,300400.0],["2014-03-31",24.5303,25.0875,24.398,25.0248,389800.0],["2014-04-01",25.0736,25.2547,24.5582,25.1572,261700.0],["2014-04-02",25.0666,25.4567,24.9761,25.4149,346900.0],["2014-04-03",25.3592,25.4149,24.9343,25.2338,347100.0],["2014-04-04",25.2199,25.5611,25.0666,25.4845,370700.0],["2014-04-07",25.4567,25.596,25.1502,25.2965,413700.0],["2014-04-08",25.199,25.582,24.8298,25.2825,250200.0],["2014-04-09",25.4218,25.6099,24.8646,24.9273,498500.0],["2014-04-10",25.0527,25.0597,24.3423,24.5721,501800.0],["2014-04-11",24.6,24.9413,24.3074,24.398,326300.0],["2014-04-14",24.5234,24.8507,24.398,24.6557,214800.0],["2014-04-15",24.6209,25.1293,24.4746,24.7671,301700.0],["2014-04-16",24.8995,25.1432,24.7393,25.0109,468600.0],["2014-04-17",24.9273,25.5263,24.7811,24.99,254600.0],["2014-04-21",24.99,25.3104,24.99,25.0527,350400.0],["2014-04-22",25.1781,25.2408,24.9064,24.9691,185900.0],["2014-04-23",24.9413,25.2826,24.9413,25.0318,297800.0],["2014-04-24",25.2129,25.5333,25.1641,25.4288,434300.0],["2014-04-25",25.5263,25.8606,25.0945,25.4497,286700.0],["2014-04-28",25.6322,25.7936,25.0005,25.4497,296900.0],["2014-04-29",25.5129,25.7094,25.2883,25.3795,145300.0],["2014-04-30",25.3444,25.9059,25.2672,25.6743,262200.0],["2014-05-01",25.7726,25.8989,25.2672,25.8708,206500.0],["2014-05-02",25.7796,26.0463,25.3304,25.5409,162300.0],["2014-05-05",25.5199,25.8006,25.2953,25.4708,206900.0],["2014-05-06",25.927,26.1305,25.4637,25.5409,244900.0],["2014-05-07",25.8568,26.0463,25.3585,25.6532,289200.0],["2014-05-08",25.555,25.7585,24.9514,25.0356,294300.0],["2014-05-09",25.1058,25.5129,24.9724,25.2251,173100.0],["2014-05-12",25.3795,25.6954,25.2672,25.3655,189300.0],["2014-05-13",25.4076,25.5059,25.0426,25.2602,143000.0],["2014-05-14",25.3023,25.4216,25.0286,25.3795,227800.0],["2014-05-15",25.3795,25.4778,25.1268,25.3163,153800.0],["2014-05-16",25.4287,25.576,25.2672,25.5059,128100.0],["2014-05-19",25.4848,25.6462,25.1619,25.1619,167900.0],["2014-05-20",25.19,25.3514,24.6636,25.1128,139900.0],["2014-05-21",25.1268,25.3655,24.797,25.0005,269900.0],["2014-05-22",25.0286,25.3163,24.9865,25.3163,131700.0],["2014-05-23",25.3234,25.4988,25.2391,25.4146,101200.0],["2014-05-27",25.5269,25.7936,25.4146,25.7375,158600.0],["2014-05-28",25.7585,26.2147,25.6182,26.0744,154600.0],["2014-05-29",26.2077,26.2147,25.6322,25.6954,121200.0],["2014-05-30",25.6673,25.7866,25.5199,25.7094,150000.0],["2014-06-02",25.6603,26.0884,25.4216,25.7234,196400.0],["2014-06-03",25.4216,25.6392,25.2532,25.2742,437300.0],["2014-06-04",25.1619,25.8147,25.0637,25.8006,204000.0],["2014-06-05",25.7796,25.955,25.548,25.927,135500.0],["2014-06-06",25.948,26.0182,25.8217,25.8217,265400.0],["2014-06-09",25.8708,26.2498,25.8217,26.1867,206400.0],["2014-06-10",26.2218,26.313,25.9831,26.1516,216500.0],["2014-06-11",26.0112,26.2077,25.8638,26.0252,225400.0],["2014-06-12",26.1024,26.2077,25.8778,26.0814,202800.0],["2014-06-13",26.0744,26.5657,25.8778,26.5586,338900.0],["2014-06-16",26.5657,26.5657,26.1937,26.3692,234900.0],["2014-06-17",26.4674,26.671,26.2639,26.3832,301600.0],["2014-06-18",26.2849,26.685,26.2569,26.4604,273400.0],["2014-06-19",26.4814,26.6148,26.2007,26.2498,269700.0],["2014-06-20",26.1796,26.7341,26.1586,26.692,390400.0],["2014-06-23",26.7903,26.8254,26.4815,26.6569,263400.0],["2014-06-24",26.6008,27.2395,26.5306,26.8885,318200.0],["2014-06-25",26.7692,27.2324,26.699,27.057,344900.0],["2014-06-26",26.9587,26.9798,26.5586,26.699,297300.0],["2014-06-27",26.6358,27.3096,26.5025,26.5025,4438400.0],["2014-06-30",26.5586,26.6148,25.7726,26.4955,701500.0],["2014-07-01",26.5797,27.1061,26.2217,26.2358,506200.0],["2014-07-02",26.2639,26.5165,25.9761,26.1446,227600.0],["2014-07-03",26.1937,26.4113,25.8357,26.0252,161400.0],["2014-07-07",25.8427,26.1024,25.4146,25.6603,432600.0],["2014-07-08",25.555,25.7655,25.5059,25.7585,940200.0],["2014-07-09",25.7726,25.948,25.5199,25.8638,295100.0],["2014-07-10",25.4848,26.0182,25.4637,25.9691,363700.0],["2014-07-11",25.8568,25.9901,25.6603,25.927,475600.0],["2014-07-14",26.0463,26.0603,25.8919,25.9901,196700.0],["2014-07-15",25.8989,26.1165,25.8638,26.0042,201300.0],["2014-07-16",26.0252,26.1024,25.6111,25.941,293400.0],["2014-07-17",25.8427,26.2498,25.7655,26.0884,434200.0],["2014-07-18",26.0042,26.4955,25.955,26.4744,301000.0],["2014-07-21",26.299,26.3972,26.1305,26.2709,144700.0],["2014-07-22",26.3481,26.5165,26.2077,26.5095,405100.0],["2014-07-23",26.4604,26.8605,26.4534,26.5797,341600.0],["2014-07-24",26.5657,26.9236,26.5516,26.9026,355800.0],["2014-07-25",26.7061,27.064,26.3762,26.3972,318400.0],["2014-07-28",26.3972,26.706,26.2288,26.6008,206300.0],["2014-07-29",26.5446,26.7622,26.4393,26.4955,223700.0],["2014-07-30",26.5803,26.6228,25.951,26.0641,223300.0],["2014-07-31",25.852,25.852,25.456,25.456,347800.0],["2014-08-01",25.4772,25.5338,25.0318,25.2934,530500.0],["2014-08-04",25.4207,25.6257,24.5156,25.5833,606900.0],["2014-08-05",24.6782,25.5338,24.6428,25.251,466900.0],["2014-08-06",25.2227,25.5267,24.756,24.7701,368900.0],["2014-08-07",24.8691,24.8903,24.4519,24.7772,209300.0],["2014-08-08",24.7136,25.251,24.6923,25.1449,167400.0],["2014-08-11",25.2439,25.456,24.8338,24.9045,195400.0],["2014-08-12",24.9752,25.2156,24.8126,24.9964,231900.0],["2014-08-13",25.0176,25.2227,24.9257,25.0954,133600.0],["2014-08-14",25.1025,25.6328,25.0176,25.6257,147600.0],["2014-08-15",25.7813,26.5591,25.7106,26.0854,668100.0],["2014-08-18",26.2268,26.2551,25.654,25.8308,252400.0],["2014-08-19",25.8096,26.3258,25.7672,26.1561,152400.0],["2014-08-20",26.0924,26.2763,25.7671,26.248,146100.0],["2014-08-21",26.248,26.2904,25.8874,26.1349,144600.0],["2014-08-22",26.1136,26.2339,25.7742,26.0076,127100.0],["2014-08-25",26.1207,26.3187,25.8096,26.0288,311800.0],["2014-08-26",25.951,26.0924,25.8803,26.0005,243000.0],["2014-08-27",26.0005,26.4106,26.0005,26.3682,194800.0],["2014-08-28",26.2763,26.3753,26.05,26.1773,199400.0],["2014-08-29",26.1561,26.5308,26.1561,26.4672,137600.0],["2014-09-02",26.5803,26.8066,26.0288,26.3399,384600.0],["2014-09-03",26.3046,26.4106,26.0641,26.1631,239800.0],["2014-09-04",26.2338,26.3894,26.0995,26.2056,240100.0],["2014-09-05",26.1278,26.6369,26.1136,26.4177,189400.0],["2014-09-08",26.4813,26.5591,26.2833,26.4601,196000.0],["2014-09-09",26.3682,26.3682,25.9652,26.1561,241500.0],["2014-09-10",26.1985,26.2126,25.8096,26.0924,99700.0],["2014-09-11",25.9298,26.2904,25.8874,26.2904,95100.0],["2014-09-12",26.248,26.2692,25.456,25.6045,264100.0],["2014-09-15",25.6682,25.8166,25.35,25.4914,140600.0],["2014-09-16",25.3995,25.9227,25.3995,25.7318,234600.0],["2014-09-17",25.7106,25.8591,25.4702,25.654,117400.0],["2014-09-18",25.6682,25.8591,25.5692,25.7106,143900.0],["2014-09-19",25.753,25.951,25.5338,25.9298,692800.0],["2014-09-22",25.7884,25.9157,25.2934,25.4065,212200.0],["2014-09-23",25.3287,25.456,25.1308,25.35,239000.0],["2014-09-24",25.4136,25.4136,24.9681,25.0318,279600.0],["2014-09-25",24.9752,25.0742,24.6428,24.7136,265300.0],["2014-09-26",24.6994,24.7772,24.1903,24.5933,235100.0],["2014-09-29",24.3954,24.8126,24.2822,24.5368,264400.0],["2014-09-30",24.5226,24.657,24.2115,24.2186,299300.0],["2014-10-01",24.2398,24.7065,24.0913,24.2398,350600.0],["2014-10-02",24.3034,24.4873,24.0772,24.2539,170400.0],["2014-10-03",24.4661,24.7489,24.1762,24.6994,225100.0],["2014-10-06",24.6853,24.7489,24.6216,24.6641,247200.0],["2014-10-07",24.5933,24.7348,24.4378,24.4661,238800.0],["2014-10-08",24.3883,25.3712,24.3105,25.251,310300.0],["2014-10-09",25.1661,25.35,24.3317,24.4095,285700.0],["2014-10-10",24.2681,24.9964,24.2327,24.6782,509500.0],["2014-10-13",24.7913,25.1732,24.6711,24.7913,260700.0],["2014-10-14",24.9257,25.6045,24.8055,25.548,511000.0],["2014-10-15",25.2439,25.5833,24.9257,25.2651,382300.0],["2014-10-16",24.8974,25.4065,24.7065,25.2368,351400.0],["2014-10-17",25.5197,25.5197,24.954,25.0883,239300.0],["2014-10-20",24.9611,25.4702,24.8408,25.449,209500.0],["2014-10-21",25.5197,25.8025,25.3712,25.654,195100.0],["2014-10-22",25.7459,26.1207,25.7389,25.7884,239500.0],["2014-10-23",26.0288,26.4318,25.9439,26.1278,277300.0],["2014-10-24",26.2056,26.2056,25.8874,26.05,148400.0],["2014-10-27",25.9581,26.2621,25.8449,26.0641,170200.0],["2014-10-28",26.1773,26.8844,26.0924,26.8703,268700.0],["2014-10-29",26.8703,27.141,26.5853,26.6352,319200.0],["2014-10-30",26.6494,27.2336,26.6494,26.9486,293600.0],["2014-10-31",27.4188,27.4188,26.8133,27.0341,387600.0],["2014-11-03",27.0412,27.4188,26.9557,27.1267,258500.0],["2014-11-04",27.1267,27.4116,26.9415,27.3831,185100.0],["2014-11-05",27.5684,27.718,27.3262,27.6539,205900.0],["2014-11-06",27.5897,27.8035,27.319,27.7963,774800.0],["2014-11-07",27.9388,28.2166,27.7251,28.0172,208900.0],["2014-11-10",28.0172,28.1739,27.718,27.9602,167600.0],["2014-11-11",27.9602,27.9744,27.7108,27.8391,173100.0],["2014-11-12",27.6467,27.7821,27.4473,27.7465,193100.0],["2014-11-13",27.7393,27.7536,27.0199,27.0555,280200.0],["2014-11-14",27.1552,27.547,27.0982,27.1623,346800.0],["2014-11-17",27.1979,27.4544,27.0768,27.4473,250800.0],["2014-11-18",27.4758,27.9032,27.319,27.5612,251500.0],["2014-11-19",27.4758,27.5755,27.1837,27.5114,149100.0],["2014-11-20",27.3404,27.604,27.2905,27.547,152200.0],["2014-11-21",27.7892,27.9103,27.5969,27.8391,289200.0],["2014-11-24",27.8035,27.8319,27.5613,27.775,124400.0],["2014-11-25",27.8818,27.9174,27.5541,27.7963,157100.0],["2014-11-26",27.8248,27.8889,27.6752,27.8248,111500.0],["2014-11-28",27.7892,28.0741,27.5612,27.6539,152400.0],["2014-12-01",27.6752,28.1953,27.3974,28.0172,289200.0],["2014-12-02",28.0029,29.3208,27.8889,28.9646,402300.0],["2014-12-03",29.0572,29.9263,29.0572,29.7838,448100.0],["2014-12-04",29.7126,29.9833,29.3208,29.7624,446800.0],["2014-12-05",29.9263,30.197,29.5772,30.0331,439700.0],["2014-12-08",29.9192,30.1542,29.7482,30.0331,398800.0],["2014-12-09",29.7981,30.6244,29.7411,30.5888,353500.0],["2014-12-10",30.2753,30.6956,29.8194,29.8693,377600.0],["2014-12-11",30.0901,30.5888,29.969,30.4178,699400.0],["2014-12-12",29.9619,30.5318,29.5202,29.6057,378200.0],["2014-12-15",29.6627,29.8907,29.1997,29.4276,274000.0],["2014-12-16",29.0786,29.4775,28.6796,29.1356,524600.0],["2014-12-17",29.1427,29.6698,28.9361,29.6485,390600.0],["2014-12-18",29.9263,30.1827,29.6271,30.0901,419300.0],["2014-12-19",30.0688,30.311,29.912,30.0688,671100.0],["2014-12-22",30.0118,30.0331,29.1569,29.5416,382100.0],["2014-12-23",29.5986,29.9405,29.4348,29.7339,326600.0],["2014-12-24",29.6271,30.2397,29.4917,30.1257,160200.0],["2014-12-26",30.2469,30.5674,30.0331,30.5318,193700.0],["2014-12-29",30.4606,31.5718,30.1756,31.4792,430700.0],["2014-12-30",31.3225,31.3225,29.8052,29.9192,414800.0],["2014-12-31",29.8622,30.197,29.3208,29.3635,382000.0],["2015-01-02",29.5202,29.9619,29.3706,29.8693,214200.0],["2015-01-05",29.6556,29.6983,29.2638,29.5915,226300.0],["2015-01-06",29.5915,29.8194,29.1925,29.4205,289400.0],["2015-01-07",29.6627,30.4107,29.4775,30.3466,382800.0],["2015-01-08",30.6386,31.2655,30.4605,31.2085,581200.0],["2015-01-09",31.1943,31.3938,30.5175,30.9307,465100.0],["2015-01-12",31.0233,31.0661,30.2753,30.6885,424800.0],["2015-01-13",30.9521,31.5647,30.5745,30.9734,389500.0],["2015-01-14",30.7455,31.4864,30.5532,31.4294,290800.0],["2015-01-15",31.3439,31.5291,30.9663,31.294,212200.0],["2015-01-16",31.3011,32.0206,31.1302,31.9636,297600.0],["2015-01-20",32.0135,32.3982,31.6146,32.3269,294900.0],["2015-01-21",32.3412,32.6333,32.1204,32.5763,368400.0],["2015-01-22",32.8042,33.0108,32.4409,32.7686,681500.0],["2015-01-23",32.7971,33.1248,32.7259,32.847,516900.0],["2015-01-26",32.7259,32.8327,32.0349,32.6974,361400.0],["2015-01-27",32.5407,32.8256,32.4623,32.6831,249000.0],["2015-01-28",32.7045,32.7615,31.8782,32.0847,249400.0],["2015-01-29",32.1204,32.4409,31.6075,32.4267,353400.0],["2015-01-30",32.1346,32.4338,31.4365,31.4792,252100.0],["2015-02-02",31.5932,32.0277,31.1159,31.9779,260300.0],["2015-02-03",32.0705,32.2984,31.9138,32.0349,230200.0],["2015-02-04",31.7855,31.9992,31.4507,31.5362,197200.0],["2015-02-05",31.7927,31.9423,31.4863,31.8781,161800.0],["2015-02-06",31.8995,31.9779,30.2468,30.5389,419000.0],["2015-02-09",30.4178,30.7241,29.8907,29.969,205500.0],["2015-02-10",30.1756,30.5104,29.6485,30.4534,485100.0],["2015-02-11",30.3181,30.6173,29.7126,29.9833,224900.0],["2015-02-12",30.0189,30.489,29.8194,30.3537,236500.0],["2015-02-13",30.4249,30.4249,29.7197,29.8978,284300.0],["2015-02-17",29.8408,29.9619,29.3208,29.4917,251800.0],["2015-02-18",29.5276,30.4533,29.5276,30.3098,308400.0],["2015-02-19",30.403,30.5537,29.9151,30.0945,150000.0],["2015-02-20",29.9797,30.2954,29.585,30.2452,204900.0],["2015-02-23",30.1806,30.6542,29.9151,30.6327,231300.0],["2015-02-24",30.5537,30.7834,30.2954,30.6111,183800.0],["2015-02-25",30.5753,30.6972,30.1304,30.2308,163700.0],["2015-02-26",30.2452,30.3098,29.7644,29.9582,142300.0],["2015-02-27",30.0299,30.2595,29.8362,29.8577,184500.0],["2015-03-02",29.8577,29.8577,29.2119,29.5348,225500.0],["2015-03-03",29.463,29.6998,29.2047,29.5348,153800.0],["2015-03-04",29.3913,29.4559,28.8101,29.2047,184200.0],["2015-03-05",29.4128,29.6424,29.2478,29.5635,166300.0],["2015-03-06",29.2693,29.3124,28.4943,28.7168,180400.0],["2015-03-09",28.6881,28.9895,28.2001,28.2575,220800.0],["2015-03-10",28.1499,28.6522,27.8988,28.4872,301700.0],["2015-03-11",28.6665,28.8962,28.5948,28.7742,217600.0],["2015-03-12",28.9751,29.42,28.9751,29.4128,226500.0],["2015-03-13",29.3339,29.5276,28.645,29.0971,217900.0],["2015-03-16",29.1473,29.7501,29.0899,29.6711,264300.0],["2015-03-17",29.5779,29.7214,29.3411,29.4846,161900.0],["2015-03-18",29.5348,30.3959,29.3339,30.2165,264700.0],["2015-03-19",30.2165,30.5681,29.8362,30.2882,251300.0],["2015-03-20",30.525,31.1063,30.525,30.8049,791600.0],["2015-03-23",30.7977,30.7977,30.4389,30.5968,277000.0],["2015-03-24",30.5394,30.7546,30.3887,30.5035,261900.0],["2015-03-25",30.4461,30.7044,29.994,30.1375,216500.0],["2015-03-26",30.195,30.4892,29.872,29.994,196000.0],["2015-03-27",30.0443,30.3026,29.8146,30.2093,230300.0],["2015-03-30",30.3169,30.8192,30.1663,30.726,369800.0],["2015-03-31",30.7547,31.1278,30.4605,31.0202,414500.0],["2015-04-01",31.0488,31.2569,30.7331,31.2426,237200.0],["2015-04-02",31.1134,31.4507,30.9269,30.9556,172700.0],["2015-04-06",30.9125,31.2282,30.7762,31.178,221900.0],["2015-04-07",31.1134,31.1134,30.7546,30.7833,149500.0],["2015-04-08",30.7116,30.9771,30.5035,30.6829,186700.0],["2015-04-09",30.6829,30.7188,30.2739,30.5537,170700.0],["2015-04-10",30.7259,30.9556,30.403,30.8838,189200.0],["2015-04-13",30.9125,31.1493,30.482,30.5035,117400.0],["2015-04-14",30.6255,30.7259,30.3385,30.4461,90800.0],["2015-04-15",30.5609,30.7762,30.3959,30.7116,186800.0],["2015-04-16",30.5322,30.7905,30.1447,30.769,310200.0],["2015-04-17",30.4748,30.6757,30.1734,30.2882,230200.0],["2015-04-20",30.4963,30.8695,30.2452,30.6757,234900.0],["2015-04-21",30.8121,31.1852,30.6111,30.6183,282700.0],["2015-04-22",30.5753,30.6972,30.2236,30.4174,152500.0],["2015-04-23",30.3887,30.6757,30.2021,30.482,207900.0],["2015-04-24",30.5681,30.9699,30.4461,30.8551,137400.0],["2015-04-27",30.9556,30.9771,30.1232,30.3456,315300.0],["2015-04-28",30.3743,30.7905,30.1734,30.6183,212100.0],["2015-04-29",30.3672,30.482,30.1878,30.3815,153700.0],["2015-04-30",29.7931,30.6829,29.5635,30.116,512100.0],["2015-05-01",30.1734,30.5107,29.9582,30.4748,186100.0],["2015-05-04",30.4676,30.7618,30.1447,30.1519,131000.0],["2015-05-05",30.0227,30.1232,29.5779,29.7142,358600.0],["2015-05-06",29.7357,29.951,29.298,29.7214,293300.0],["2015-05-07",29.7142,30.0658,29.6137,29.9438,190200.0],["2015-05-08",30.2093,30.403,29.9438,30.3098,238600.0],["2015-05-11",30.2811,30.5824,30.1447,30.2165,236000.0],["2015-05-12",29.951,30.0801,29.6137,30.0299,171400.0],["2015-05-13",30.2467,30.3913,29.9432,30.1889,161400.0],["2015-05-14",30.2973,30.731,30.2901,30.7165,203000.0],["2015-05-15",30.7021,31.0779,30.5358,30.9406,269200.0],["2015-05-18",30.9406,31.273,30.7382,31.2152,296300.0],["2015-05-19",31.2152,31.3164,31.0851,31.2152,187900.0],["2015-05-20",31.2008,31.6199,31.2008,31.5404,254100.0],["2015-05-21",31.5188,31.6778,31.4392,31.6272,319000.0],["2015-05-22",31.5043,31.75,31.4899,31.6778,229900.0],["2015-05-26",31.5043,31.5621,31.2007,31.4031,195000.0],["2015-05-27",31.5188,31.6994,31.367,31.6561,188400.0],["2015-05-28",31.5332,31.8729,31.4609,31.844,221900.0],["2015-05-29",31.6778,32.1259,31.5404,32.0391,566800.0],["2015-06-01",31.844,32.3427,31.7573,31.9596,286900.0],["2015-06-02",31.7067,31.7717,31.0779,31.1718,251100.0],["2015-06-03",31.0924,31.2586,30.6153,30.7238,751400.0],["2015-06-04",30.6298,30.8827,30.4274,30.4636,166000.0],["2015-06-05",29.9576,30.3118,29.9576,30.001,236900.0],["2015-06-08",29.9576,30.2757,29.8998,29.9432,215500.0],["2015-06-09",29.936,30.254,29.8637,30.1311,261600.0],["2015-06-10",30.3985,30.796,30.1745,30.6442,451200.0],["2015-06-11",30.7454,30.8827,30.6442,30.796,339800.0],["2015-06-12",30.7816,30.9189,30.5142,30.6226,215700.0],["2015-06-15",30.4274,30.6587,30.1672,30.4925,217300.0],["2015-06-16",30.3985,30.9406,30.1817,30.7671,326800.0],["2015-06-17",30.7671,31.0634,30.731,30.8827,230200.0],["2015-06-18",30.9117,31.3887,30.8394,31.1646,259700.0],["2015-06-19",31.049,31.3381,30.9984,31.0779,450800.0],["2015-06-22",31.1719,31.3019,30.955,31.1357,171300.0],["2015-06-23",31.0996,31.2513,30.7816,30.8538,237600.0],["2015-06-24",30.8466,31.1285,30.6515,31.0345,220200.0],["2015-06-25",30.9189,31.0201,30.5431,30.6009,130700.0],["2015-06-26",30.6009,30.8249,30.4708,30.7165,457000.0],["2015-06-29",30.6659,31.1068,30.3118,30.5864,240400.0],["2015-06-30",30.7743,30.89,30.5141,30.7599,313900.0],["2015-07-01",30.8249,30.955,30.5214,30.7021,411400.0],["2015-07-02",31.0634,31.4176,30.7816,31.208,301200.0],["2015-07-06",31.1646,31.4537,30.8611,31.432,528500.0],["2015-07-07",31.591,32.6462,31.0128,32.4366,554300.0],["2015-07-08",32.3282,32.5017,32.1475,32.386,383000.0],["2015-07-09",32.5089,32.5089,31.7067,31.7284,321600.0],["2015-07-10",31.2224,31.7934,31.0128,31.4248,386800.0],["2015-07-13",31.0996,31.8295,31.0996,31.2875,233400.0],["2015-07-14",31.367,31.6994,31.3092,31.6344,193400.0],["2015-07-15",31.6416,31.9741,31.3887,31.9307,131500.0],["2015-07-16",31.9524,32.545,31.9524,32.4655,268100.0],["2015-07-17",32.4655,32.5306,32.2198,32.3355,347000.0],["2015-07-20",32.3138,32.3355,31.909,31.9596,128700.0],["2015-07-21",31.9669,32.0536,31.5766,31.6489,148600.0],["2015-07-22",31.5838,32.0897,31.5838,32.0102,139900.0],["2015-07-23",32.0536,32.1981,31.4971,31.6489,194800.0],["2015-07-24",31.5477,31.8079,31.4898,31.6344,167200.0],["2015-07-27",31.526,31.9235,31.432,31.5188,139500.0],["2015-07-28",31.5983,31.6055,31.1935,31.5043,176400.0],["2015-07-29",31.4248,31.8006,31.273,31.5838,282400.0],["2015-07-30",31.3814,32.5017,30.8972,31.9307,296200.0],["2015-07-31",32.1909,32.8341,32.003,32.545,302900.0],["2015-08-03",32.5162,32.8414,32.3499,32.5162,410800.0],["2015-08-04",32.4583,32.6173,31.9885,32.1259,284300.0],["2015-08-05",32.1692,32.6246,32.1403,32.3282,220000.0],["2015-08-06",32.3499,32.4222,31.5766,31.9669,352500.0],["2015-08-07",31.7717,32.3427,31.5983,32.256,286900.0],["2015-08-10",32.3282,32.6535,32.1403,32.2921,285600.0],["2015-08-11",32.2993,32.5234,31.9235,32.1909,235500.0],["2015-08-12",31.1067,32.3947,31.1067,32.3073,352400.0],["2015-08-13",32.2782,32.5475,32.0163,32.3001,273300.0],["2015-08-14",32.1691,32.8094,32.0963,32.8094,223900.0],["2015-08-17",32.7294,33.1659,32.5547,33.1514,308400.0],["2015-08-18",33.1077,33.1514,32.7512,32.8894,259800.0],["2015-08-19",32.7076,33.115,32.5911,32.8312,235700.0],["2015-08-20",32.7585,33.0423,32.4965,32.5329,218500.0],["2015-08-21",32.1181,32.7003,31.8635,32.1764,320900.0],["2015-08-24",31.0485,31.9726,31.034,31.1577,676600.0],["2015-08-25",32.089,32.089,30.9903,31.0631,586700.0],["2015-08-26",31.5797,31.587,30.7356,31.2886,320000.0],["2015-08-27",31.4851,31.6452,30.8229,31.5288,394000.0],["2015-08-28",31.5579,31.7034,31.0776,31.3105,163600.0],["2015-08-31",31.3396,32.0017,31.0485,31.2668,283500.0],["2015-09-01",30.8593,31.2304,30.4737,30.5028,346500.0],["2015-09-02",30.7793,30.7793,30.0807,30.4009,423500.0],["2015-09-03",30.5028,30.7284,30.4373,30.6629,202400.0],["2015-09-04",30.3718,30.43,30.0007,30.3427,206400.0],["2015-09-08",30.8593,31.2231,30.4809,31.1649,339400.0],["2015-09-09",31.2013,31.4196,30.9903,31.1213,269300.0],["2015-09-10",31.0558,31.2377,30.5828,30.6483,164600.0],["2015-09-11",30.561,30.8884,30.3136,30.8739,125600.0],["2015-09-14",30.8957,31.0994,30.7429,30.8229,110300.0],["2015-09-15",30.8812,31.2231,30.8157,31.0994,141400.0],["2015-09-16",31.1795,31.6088,31.1358,31.5433,166300.0],["2015-09-17",31.6015,32.3801,31.5433,32.0381,181400.0],["2015-09-18",31.7325,32.351,31.6888,32.009,378500.0],["2015-09-21",32.22,32.3146,31.9217,32.0017,149400.0],["2015-09-22",31.7907,32.1327,31.3541,31.7398,155200.0],["2015-09-23",31.8416,31.9071,31.6306,31.7034,133200.0],["2015-09-24",31.6816,32.1181,31.5724,32.0745,119500.0],["2015-09-25",32.089,32.5329,31.8053,32.1327,175700.0],["2015-09-28",32.1036,32.4892,32.0017,32.22,169100.0],["2015-09-29",32.2346,32.5256,32.0236,32.271,169900.0],["2015-09-30",32.351,33.0786,32.3073,32.984,304700.0],["2015-10-01",33.0204,33.1441,32.5111,32.8749,211600.0],["2015-10-02",32.9113,33.588,32.6493,33.5807,222800.0],["2015-10-05",33.7626,34.3593,33.5953,34.2792,213600.0],["2015-10-06",34.1192,34.3011,33.7626,33.8136,180200.0],["2015-10-07",33.9372,34.141,33.719,33.9736,190000.0],["2015-10-08",34.1628,34.7813,33.9736,34.6794,278400.0],["2015-10-09",34.6794,34.905,34.2356,34.5412,178400.0],["2015-10-12",34.6285,35.2106,34.4903,34.8541,196600.0],["2015-10-13",34.7813,35.0287,34.3447,34.5412,152600.0],["2015-10-14",34.6285,34.8104,34.1628,34.2283,146500.0],["2015-10-15",34.3666,34.774,34.3011,34.7595,401100.0],["2015-10-16",34.8104,35.2761,34.7813,35.116,204300.0],["2015-10-19",34.9705,35.6254,34.9123,35.5381,158300.0],["2015-10-20",35.3998,35.5235,35.1233,35.3998,196900.0],["2015-10-21",35.4653,35.7345,34.956,34.9923,148800.0],["2015-10-22",35.1015,35.72,35.1015,35.6618,231400.0],["2015-10-23",35.7418,36.2875,34.8322,35.1597,156500.0],["2015-10-26",35.3925,35.8073,35.2543,35.7491,149200.0],["2015-10-27",35.5745,35.7491,35.2179,35.3925,294000.0],["2015-10-28",35.4871,35.851,35.1379,35.8364,284200.0],["2015-10-29",35.8291,36.1857,34.6358,35.5162,232000.0],["2015-10-30",35.5526,35.9164,35.3052,35.5381,199800.0],["2015-11-02",35.509,35.7418,34.9341,35.1597,310700.0],["2015-11-03",35.1379,35.4508,34.8468,35.3198,219300.0],["2015-11-04",35.2834,35.6618,35.1742,35.4653,131700.0],["2015-11-05",35.509,35.509,35.0869,35.2834,126400.0],["2015-11-06",34.9268,34.9996,33.7481,34.0318,233500.0],["2015-11-09",33.719,33.8063,33.1587,33.7335,307600.0],["2015-11-10",33.7921,34.5977,33.7921,34.5757,168300.0],["2015-11-11",34.6051,35.1397,34.5098,35.0665,141200.0],["2015-11-12",34.9053,35.3887,34.3194,34.4366,164000.0],["2015-11-13",34.2462,34.5977,33.9093,33.9239,174400.0],["2015-11-16",33.9239,34.876,33.8287,34.8467,184300.0],["2015-11-17",34.7881,34.8687,34.5684,34.6563,215700.0],["2015-11-18",34.627,35.0079,34.0118,34.9712,179600.0],["2015-11-19",34.9786,35.3155,34.8907,35.2715,184200.0],["2015-11-20",35.4326,35.6157,34.876,35.0372,196600.0],["2015-11-23",35.0665,35.5718,34.9273,35.5352,124900.0],["2015-11-24",35.3301,35.7915,34.9859,35.667,117300.0],["2015-11-25",35.7256,35.8208,35.4326,35.667,103400.0],["2015-11-27",35.6157,36.0405,35.4912,35.8281,58600.0],["2015-11-30",35.8721,36.1504,35.5352,35.7036,203500.0],["2015-12-01",35.8574,36.3774,35.5645,35.8721,258900.0],["2015-12-02",35.7915,35.9087,35.418,35.7183,113300.0],["2015-12-03",35.8867,35.8867,34.8907,34.9639,182400.0],["2015-12-04",34.9932,35.6157,34.9932,35.4766,193300.0],["2015-12-07",35.418,35.5205,35.0811,35.3521,167800.0],["2015-12-08",35.1763,35.8061,35.0811,35.7622,167000.0],["2015-12-09",35.6304,35.8721,35.4107,35.4473,152900.0],["2015-12-10",35.4473,35.4473,34.8174,34.92,126500.0],["2015-12-11",34.4366,35.191,34.2535,34.3121,195800.0],["2015-12-14",34.2974,34.6783,33.609,34.2901,185600.0],["2015-12-15",34.356,35.2422,34.356,35.1836,190200.0],["2015-12-16",35.4253,36.0478,35.1983,35.9453,229000.0],["2015-12-17",35.9746,36.2163,35.8355,35.9453,243900.0],["2015-12-18",35.938,36.0698,35.2715,35.6597,624500.0],["2015-12-21",35.7915,36.0478,35.2495,35.667,199300.0],["2015-12-22",35.7549,36.4287,35.2276,36.4067,199800.0],["2015-12-23",36.5312,36.978,36.5312,36.9413,163900.0],["2015-12-24",36.8754,37.0951,36.6997,36.8754,83900.0],["2015-12-28",36.8315,37.6737,36.8168,37.5932,271300.0],["2015-12-29",37.5932,37.9301,37.4833,37.5712,228200.0],["2015-12-30",37.5785,37.7982,37.5199,37.6005,162400.0],["2015-12-31",37.5639,37.7616,36.7289,36.7436,193500.0],["2016-01-04",36.5898,36.6118,35.5205,35.7402,367400.0],["2016-01-05",35.7402,36.0478,35.3374,35.7915,328700.0],["2016-01-06",35.6304,36.2749,35.6304,36.165,354800.0],["2016-01-07",35.7476,35.9526,35.4253,35.4473,550600.0],["2016-01-08",35.5425,35.9453,35.1617,35.4693,472700.0],["2016-01-11",35.4912,36.0771,35.4912,35.9526,310400.0],["2016-01-12",36.209,36.209,35.3374,36.0405,444800.0],["2016-01-13",36.0405,36.3774,35.667,35.8501,419600.0],["2016-01-14",35.938,37.6957,35.8208,37.6518,680800.0],["2016-01-15",36.7949,37.7836,36.7656,37.5712,497000.0],["2016-01-19",37.8715,38.1425,37.5053,37.8275,313100.0],["2016-01-20",38.4501,38.7723,37.3954,38.223,494400.0],["2016-01-21",38.4501,38.7577,37.3661,37.498,610400.0],["2016-01-22",37.7103,38.5965,37.454,38.5746,671700.0],["2016-01-25",38.5599,38.8162,38.0839,38.3036,246000.0],["2016-01-26",38.5086,39.2337,38.5086,39.1092,336400.0],["2016-01-27",39.0213,39.3362,38.5086,38.8602,353500.0],["2016-01-28",39.1531,40.7204,39.1531,40.054,429900.0],["2016-01-29",40.3762,41.548,40.0613,41.4235,683500.0],["2016-02-01",41.5627,42.2584,41.2038,41.6872,413800.0],["2016-02-02",41.4162,42.4928,41.299,42.4342,324400.0],["2016-02-03",42.5734,42.8517,41.9508,42.3536,330300.0],["2016-02-04",42.4928,42.4928,41.2844,41.5553,373400.0],["2016-02-05",41.4748,42.1706,41.1452,41.6725,320900.0],["2016-02-08",41.6872,42.5734,41.5846,42.4269,387700.0],["2016-02-09",42.112,43.0494,42.0973,42.6905,420800.0],["2016-02-10",42.8517,42.8883,42.1559,42.3903,203100.0],["2016-02-11",42.0534,42.3829,41.7092,42.068,234300.0],["2016-02-12",42.2511,42.7272,42.0241,42.5807,497900.0],["2016-02-16",42.6832,42.9322,42.1852,42.6979,280100.0],["2016-02-17",42.6246,42.7784,42.2438,42.5221,351000.0],["2016-02-18",41.9875,42.9469,41.6945,42.9029,470800.0],["2016-02-19",42.9322,43.1593,42.3244,42.5001,415300.0],["2016-02-22",42.8443,42.9908,42.5587,42.6612,271400.0],["2016-02-23",42.4122,43.0567,42.4122,42.7784,341100.0],["2016-02-24",42.6605,43.8099,42.6605,43.7731,309200.0],["2016-02-25",43.891,44.2373,43.7436,44.0236,201000.0],["2016-02-26",44.0826,44.1415,42.2995,42.4321,281100.0],["2016-02-29",42.4248,43.2352,41.2312,42.7195,335400.0],["2016-03-01",42.9111,43.2795,42.5206,42.8374,199100.0],["2016-03-02",42.6384,43.1542,42.0932,42.9921,256900.0],["2016-03-03",42.9626,43.11,42.41,43.0879,213900.0],["2016-03-04",42.9184,43.9352,42.7711,43.5742,290900.0],["2016-03-07",43.5079,44.1415,43.2942,43.4637,286600.0],["2016-03-08",43.5373,44.5615,43.3236,43.751,487600.0],["2016-03-09",43.8247,44.3994,43.5594,44.0015,278800.0],["2016-03-10",43.9057,44.2078,43.7289,44.1489,272500.0],["2016-03-11",44.4878,44.6794,43.7584,43.8984,246800.0],["2016-03-14",43.8984,44.1857,43.6036,43.7878,212500.0],["2016-03-15",43.6552,44.2594,43.6552,43.9131,221500.0],["2016-03-16",43.8468,44.6352,43.4636,44.311,259100.0],["2016-03-17",44.2889,44.4067,43.891,44.2962,365500.0],["2016-03-18",44.0678,44.0973,42.8153,42.9037,1215000.0],["2016-03-21",42.8226,43.191,42.1521,42.7932,614600.0],["2016-03-22",42.8963,43.5742,42.8963,43.2426,423600.0],["2016-03-23",43.0584,43.471,42.5574,43.2279,275100.0],["2016-03-24",43.0879,44.311,43.0216,44.1931,393900.0],["2016-03-28",44.0899,44.3478,43.6847,44.0973,197500.0],["2016-03-29",44.1341,45.4677,43.9426,45.3277,339900.0],["2016-03-30",45.3204,45.8656,45.0846,45.5193,269100.0],["2016-03-31",45.4604,45.6446,44.9667,45.0183,243600.0],["2016-04-01",44.8046,45.4162,44.6425,45.0625,405400.0],["2016-04-04",44.9667,45.0625,44.2447,44.6131,303300.0],["2016-04-05",44.6352,44.8341,43.6331,43.6626,249400.0],["2016-04-06",43.6626,43.891,43.3679,43.7363,300600.0],["2016-04-07",43.6847,44.0162,43.6184,44.0015,246500.0],["2016-04-08",44.1857,44.5541,44.0457,44.2962,194300.0],["2016-04-11",44.4141,44.4583,43.6699,43.8099,208200.0],["2016-04-12",43.7363,44.4067,43.6626,44.392,232100.0],["2016-04-13",44.5025,44.5025,43.7436,44.2815,267700.0],["2016-04-14",44.1194,44.3552,43.8763,43.8836,193600.0],["2016-04-15",43.972,44.4289,43.8836,44.0384,297300.0],["2016-04-18",43.8689,44.1636,43.7731,44.0752,196900.0],["2016-04-19",44.2004,44.6131,43.9499,44.532,282800.0],["2016-04-20",44.3773,44.451,43.331,43.3973,189900.0],["2016-04-21",43.0658,43.1542,41.8795,41.9606,234100.0],["2016-04-22",41.9532,42.4763,41.7322,42.1816,322500.0],["2016-04-25",42.0195,42.4469,41.9679,42.4321,192000.0],["2016-04-26",42.5721,42.7416,42.3216,42.6605,235900.0],["2016-04-27",42.7932,43.0805,42.4837,42.9258,248500.0],["2016-04-28",42.749,43.2942,42.3437,42.9774,174400.0],["2016-04-29",42.7269,43.2205,42.6458,43.0805,197400.0],["2016-05-02",42.9405,44.1047,42.9405,43.9647,230000.0],["2016-05-03",43.1763,44.2668,42.5574,44.1562,235600.0],["2016-05-04",44.1857,45.3056,43.9868,45.033,294200.0],["2016-05-05",44.9962,45.4677,44.2152,44.2815,222400.0],["2016-05-06",44.2447,44.5173,43.8836,44.3183,189800.0],["2016-05-09",44.3552,44.8636,43.9573,44.7457,170700.0],["2016-05-10",44.9225,44.9593,44.5099,44.7383,105400.0],["2016-05-11",44.7309,44.9078,44.1562,44.4362,159700.0],["2016-05-12",44.3473,44.8068,44.1768,44.703,254600.0],["2016-05-13",44.7178,45.0513,44.4214,44.703,208300.0],["2016-05-16",44.703,45.0069,44.1694,44.8883,189100.0],["2016-05-17",44.7475,44.7475,42.8132,42.9318,271500.0],["2016-05-18",42.6131,43.369,41.8794,42.3093,254400.0],["2016-05-19",42.2055,42.5835,41.9165,42.3834,392000.0],["2016-05-20",42.5909,42.7984,42.2426,42.7836,236200.0],["2016-05-23",42.7391,42.9837,42.3612,42.4723,160100.0],["2016-05-24",42.4945,43.332,42.4945,43.2653,269700.0],["2016-05-25",43.1986,44.0953,42.9466,43.0652,177100.0],["2016-05-26",43.1393,43.495,43.0504,43.495,110200.0],["2016-05-27",43.4876,43.8804,43.2134,43.8359,180500.0],["2016-05-31",43.8582,44.0508,43.458,43.4654,208600.0],["2016-06-01",43.6062,43.8804,43.4506,43.5173,259700.0],["2016-06-02",43.4061,43.6358,43.1986,43.6136,250800.0],["2016-06-03",43.9471,44.7697,43.7099,44.666,192700.0],["2016-06-06",44.6734,45.0069,44.4584,44.9402,189600.0],["2016-06-07",44.9254,45.2885,44.8216,45.1773,134000.0],["2016-06-08",45.118,45.8221,45.118,45.7405,173200.0],["2016-06-09",45.8888,46.7188,45.785,46.6818,230200.0],["2016-06-10",46.5632,46.8893,46.3112,46.452,207700.0],["2016-06-13",46.5483,46.8003,46.1926,46.3779,117700.0],["2016-06-14",46.4075,46.7336,46.0296,46.7188,103800.0],["2016-06-15",46.7188,46.7188,45.9258,46.2371,164000.0],["2016-06-16",46.163,46.5928,46.0222,46.5039,105100.0],["2016-06-17",46.5335,46.578,45.7628,46.1185,380400.0],["2016-06-20",46.1185,46.3112,45.7331,46.2223,130100.0],["2016-06-21",46.0963,46.6743,45.9629,46.5409,119500.0],["2016-06-22",46.3853,46.4668,46.074,46.1333,131800.0],["2016-06-23",46.2667,46.7484,45.9925,46.7262,180300.0],["2016-06-24",45.8591,47.2746,43.7322,46.5706,493200.0],["2016-06-27",46.1852,46.9485,46.0815,46.7262,345100.0],["2016-06-28",46.5558,47.4006,46.3038,47.2079,297400.0],["2016-06-29",47.5637,47.9268,47.3932,47.5414,286500.0],["2016-06-30",47.6748,49.3571,47.6748,49.3497,356400.0],["2016-07-01",49.4905,49.9129,48.4456,48.6382,168100.0],["2016-07-05",48.8976,49.3942,48.8087,49.283,150500.0],["2016-07-06",49.0755,49.446,48.8235,49.283,154600.0],["2016-07-07",49.0533,49.0533,48.4307,48.453,175900.0],["2016-07-08",48.3122,48.9643,47.912,48.8976,187900.0],["2016-07-11",48.7791,48.8828,48.075,48.8458,177600.0],["2016-07-12",48.6086,49.3423,46.6892,48.9199,191800.0],["2016-07-13",49.283,49.4609,49.0162,49.0977,159800.0],["2016-07-14",48.8458,49.0977,48.7865,48.8532,96200.0],["2016-07-15",48.6605,49.3645,48.6605,48.9866,139000.0],["2016-07-18",49.1348,49.2311,48.7272,48.8754,80200.0],["2016-07-19",48.8902,48.9717,48.6308,48.7346,97700.0],["2016-07-20",48.8161,48.8161,48.2899,48.4085,139700.0],["2016-07-21",48.364,48.7124,48.0602,48.6382,230100.0],["2016-07-22",48.4456,49.3645,48.2677,48.9866,173700.0],["2016-07-25",48.5123,48.6827,47.4303,48.4011,157800.0],["2016-07-26",48.2158,48.4826,47.949,48.0676,120800.0],["2016-07-27",48.038,48.1639,46.9708,47.4895,172700.0],["2016-07-28",47.4154,47.9416,47.1783,47.786,193700.0],["2016-07-29",47.9342,48.3196,47.6229,48.1417,198500.0],["2016-08-01",47.9342,48.075,47.5488,47.8749,155000.0],["2016-08-02",48.1343,48.1343,47.4154,47.4229,159300.0],["2016-08-03",47.5637,47.5637,46.993,47.3043,152400.0],["2016-08-04",47.3043,47.7637,47.0819,47.4154,88500.0],["2016-08-05",47.1412,47.408,46.7929,47.0745,132200.0],["2016-08-08",46.956,47.3562,46.452,46.9782,122800.0],["2016-08-09",46.8818,47.2302,46.7855,47.0819,105700.0],["2016-08-10",47.1857,47.1857,46.9634,47.0449,95400.0],["2016-08-11",47.1268,47.1268,46.6499,46.7021,117400.0],["2016-08-12",46.7468,47.2014,46.5531,46.6499,89400.0],["2016-08-15",46.717,47.0225,46.1208,46.1581,100500.0],["2016-08-16",46.2252,46.2252,45.1893,45.2862,163500.0],["2016-08-17",45.0775,45.8451,44.6975,45.6588,499100.0],["2016-08-18",45.6514,46.7096,45.6514,46.6947,189600.0],["2016-08-19",46.4562,46.5158,45.6215,46.1953,240500.0],["2016-08-22",46.2401,46.6052,46.1432,46.4338,106000.0],["2016-08-23",46.486,46.8437,46.3444,46.3667,97400.0],["2016-08-24",46.255,46.3966,46.024,46.322,117200.0],["2016-08-25",46.1432,46.6797,45.9867,46.5382,106400.0],["2016-08-26",46.5158,46.9629,45.6662,45.86,134200.0],["2016-08-29",46.3667,46.5829,46.1283,46.4264,138300.0],["2016-08-30",46.4189,46.635,45.8451,45.9271,142300.0],["2016-08-31",45.7929,46.0239,45.5023,45.629,189200.0],["2016-09-01",45.6588,46.0463,44.8167,45.778,145400.0],["2016-09-02",45.9942,46.4711,45.8078,46.4189,153300.0],["2016-09-06",46.255,46.8958,46.255,46.6425,143400.0],["2016-09-07",46.7692,47.3579,46.3295,47.2759,218000.0],["2016-09-08",47.0598,47.5293,47.0598,47.3877,155300.0],["2016-09-09",46.8288,46.9927,44.9583,44.9732,182600.0],["2016-09-12",44.8838,45.5917,44.8465,45.4874,198700.0],["2016-09-13",45.4427,45.4948,44.4218,44.6751,223100.0],["2016-09-14",44.7124,44.936,44.1758,44.3398,112300.0],["2016-09-15",44.5037,45.0179,44.2951,45.0105,163000.0],["2016-09-16",45.0626,45.5172,44.4739,45.4278,270200.0],["2016-09-19",45.7184,46.1805,45.5545,46.1506,148200.0],["2016-09-20",46.5009,46.6946,46.0016,46.0165,121100.0],["2016-09-21",45.9792,47.4846,45.9792,47.4697,140500.0],["2016-09-22",47.805,48.5278,47.4697,48.431,239400.0],["2016-09-23",48.3788,48.4608,47.723,47.7603,110400.0],["2016-09-26",47.7305,48.0733,47.4473,47.723,117500.0],["2016-09-27",47.723,48.0435,47.3281,47.4846,136500.0],["2016-09-28",47.4026,47.5591,46.7915,47.2535,122500.0],["2016-09-29",47.1343,47.1343,46.2177,46.322,104500.0],["2016-09-30",46.5754,46.635,45.8526,46.0836,276100.0],["2016-10-03",45.9718,46.2177,45.3234,45.4352,127100.0],["2016-10-04",45.398,45.398,43.6318,44.0566,212600.0],["2016-10-05",44.0641,44.1535,43.4232,43.535,276800.0],["2016-10-06",43.222,43.3859,42.2383,42.8121,403600.0],["2016-10-07",43.0506,43.5722,42.4246,42.4321,521600.0],["2016-10-10",42.2457,43.2071,41.7167,43.0133,257900.0],["2016-10-11",42.7898,43.0655,41.9924,42.2905,448300.0],["2016-10-12",42.0967,43.1251,42.0446,42.9984,247700.0],["2016-10-13",44.2131,44.6528,43.4306,44.1162,343300.0],["2016-10-14",44.0715,44.6602,43.7585,44.31,208700.0],["2016-10-17",44.3472,45.1372,44.1907,44.8912,318800.0],["2016-10-18",45.0775,45.4203,44.5261,45.2788,262100.0],["2016-10-19",45.316,45.6961,44.9136,45.5768,244800.0],["2016-10-20",45.4501,45.9047,45.3533,45.4799,206700.0],["2016-10-21",45.0999,45.4427,44.9658,45.0999,147500.0],["2016-10-24",45.5768,45.5768,44.9434,45.1521,241800.0],["2016-10-25",45.0924,45.5023,45.0105,45.4576,188600.0],["2016-10-26",45.3756,45.4725,44.9881,45.2564,158800.0],["2016-10-27",45.0775,45.3607,44.4292,44.7273,280600.0],["2016-10-28",44.5708,45.167,44.5484,44.5932,291200.0],["2016-10-31",44.541,45.9792,44.4814,45.6663,522600.0],["2016-11-01",46.2699,46.4487,43.8032,43.9597,369200.0],["2016-11-02",43.9597,43.9597,43.1922,43.3636,303200.0],["2016-11-03",43.4828,43.997,43.1251,43.6691,242300.0],["2016-11-04",43.9374,44.2802,43.4083,43.4306,218300.0],["2016-11-07",43.8032,44.6453,43.4754,44.5484,203400.0],["2016-11-08",44.3994,45.4129,44.3994,45.085,189300.0],["2016-11-09",43.9682,44.9801,43.511,44.6877,256200.0],["2016-11-10",44.6128,44.6128,42.4541,42.7689,476800.0],["2016-11-11",42.7389,43.4585,42.6415,43.1362,393200.0],["2016-11-14",43.1737,43.7208,43.0013,43.6159,409400.0],["2016-11-15",43.9682,44.7777,43.9682,44.4104,281100.0],["2016-11-16",43.7133,44.6727,43.7133,44.3579,240500.0],["2016-11-17",44.193,44.7327,44.193,44.4704,184200.0],["2016-11-18",44.5903,44.8976,44.4329,44.7777,307900.0],["2016-11-21",44.9726,45.7671,44.8077,45.7596,185500.0],["2016-11-22",45.8121,46.2468,45.2724,46.1868,256300.0],["2016-11-23",45.5872,46.0819,45.4897,45.8345,242800.0],["2016-11-25",45.9695,46.6965,45.7671,46.644,119200.0],["2016-11-28",46.8689,46.9813,46.2843,46.4267,273400.0],["2016-11-29",46.2093,47.2737,46.1344,46.9589,223300.0],["2016-11-30",46.4941,46.794,44.9651,44.9801,256400.0],["2016-12-01",44.6727,45.2424,44.0506,44.4929,199100.0],["2016-12-02",45.025,45.5122,44.9801,45.1824,154300.0],["2016-12-05",44.9126,45.5422,44.5678,45.4748,208500.0],["2016-12-06",45.5722,45.9695,45.2649,45.5647,186200.0],["2016-12-07",45.6921,46.5841,45.6322,46.4342,150800.0],["2016-12-08",45.9245,47.5585,45.5347,47.5135,253100.0],["2016-12-09",47.536,47.7908,46.9214,47.0413,238700.0],["2016-12-12",46.704,47.506,46.6216,47.3861,200800.0],["2016-12-13",47.7684,47.9632,47.2137,47.5735,188800.0],["2016-12-14",47.9707,48.3155,46.3217,46.3367,142400.0],["2016-12-15",46.2168,47.2587,46.1943,46.794,202800.0],["2016-12-16",46.9963,47.5735,46.5991,47.3261,715000.0],["2016-12-19",47.6709,47.6784,47.1912,47.6184,157800.0],["2016-12-20",47.6109,48.0232,47.4011,47.9033,214300.0],["2016-12-21",47.8283,48.428,47.8283,47.9408,170900.0],["2016-12-22",47.9258,48.4055,47.7084,48.3005,101400.0],["2016-12-23",48.323,48.6003,48.0532,48.293,84100.0],["2016-12-27",48.1506,48.6753,48.1506,48.413,65100.0],["2016-12-28",48.4729,48.4729,47.521,47.626,71400.0],["2016-12-29",47.7834,48.3905,47.7834,48.383,74000.0],["2016-12-30",48.338,48.338,47.7983,47.9408,156000.0],["2017-01-03",48.0532,48.1956,47.4685,47.7534,150000.0],["2017-01-04",47.9332,48.8702,47.9332,48.7652,340900.0],["2017-01-05",48.6903,48.7877,48.0682,48.6153,184400.0],["2017-01-06",48.4429,48.8102,48.1731,48.2406,205000.0],["2017-01-09",48.2406,48.2406,46.6965,46.704,229700.0],["2017-01-10",46.8014,47.1912,46.4042,46.749,186400.0],["2017-01-11",46.8539,47.1163,46.6365,47.0563,169500.0],["2017-01-12",46.674,46.8239,46.0369,46.6965,350000.0],["2017-01-13",46.5766,47.1088,46.4492,46.734,185200.0],["2017-01-17",47.0338,47.4011,46.6141,46.9663,167800.0],["2017-01-18",47.1612,48.6828,47.1387,48.2481,520500.0],["2017-01-19",47.9707,48.2406,47.2062,47.3336,272800.0],["2017-01-20",47.3111,47.9407,47.3111,47.7384,212100.0],["2017-01-23",47.8583,48.2855,47.6709,47.9332,170200.0],["2017-01-24",48.0532,48.308,47.6934,48.0832,188000.0],["2017-01-25",47.8583,48.2406,47.6859,47.7833,144800.0],["2017-01-26",47.7908,48.263,47.6109,48.2331,180500.0],["2017-01-27",48.4354,48.4429,47.9632,48.278,212100.0],["2017-01-30",48.1806,48.1806,47.0788,47.3636,180200.0],["2017-01-31",47.4236,48.5029,47.2437,48.4354,183000.0],["2017-02-01",48.293,48.293,47.1387,47.2811,192700.0],["2017-02-02",47.6035,47.8133,47.2737,47.7684,248100.0],["2017-02-03",48.1281,48.5404,47.7234,48.428,150900.0],["2017-02-06",48.5029,48.5404,47.7459,47.8058,171500.0],["2017-02-07",48.0007,48.0532,47.5885,47.7534,166700.0],["2017-02-08",47.8133,48.0607,47.4386,47.8358,181800.0],["2017-02-09",47.6559,48.263,47.551,47.6634,192800.0],["2017-02-10",47.596,48.2031,47.4161,48.1581,143200.0],["2017-02-13",48.1581,48.3005,47.3711,48.278,189900.0],["2017-02-14",48.0307,48.2556,47.6409,47.9108,263300.0],["2017-02-15",47.596,48.0607,47.2662,48.0307,191000.0],["2017-02-16",48.0382,48.1281,47.6484,47.9782,206200.0],["2017-02-17",48.2481,48.2631,47.4835,47.9482,745500.0],["2017-02-21",47.8133,48.5329,47.7759,48.5104,189000.0],["2017-02-22",48.3143,48.7745,48.1709,48.5783,189400.0],["2017-02-23",48.3671,49.9966,47.6503,49.9816,333300.0],["2017-02-24",49.9816,50.6455,49.8005,50.0645,271000.0],["2017-02-27",49.6949,50.14,49.627,49.7477,192300.0],["2017-02-28",49.7326,49.9966,49.378,49.4534,313200.0],["2017-03-01",49.046,50.1551,48.8499,50.0947,259600.0],["2017-03-02",49.8608,50.1475,49.4912,49.8005,149900.0],["2017-03-03",49.8005,50.0193,49.0008,49.4082,261000.0],["2017-03-06",49.2724,49.5364,49.0234,49.4685,187300.0],["2017-03-07",49.5591,49.5968,49.1668,49.2497,134000.0],["2017-03-08",48.8197,48.9178,48.1105,48.1181,133300.0],["2017-03-09",48.3142,48.5707,47.9823,48.0351,196000.0],["2017-03-10",48.616,48.8876,48.0502,48.8197,171200.0],["2017-03-13",48.8197,48.9932,48.5406,48.948,143400.0],["2017-03-14",48.8046,49.2271,48.5632,48.8876,187700.0],["2017-03-15",49.0989,49.9891,49.0083,49.6345,284800.0],["2017-03-16",49.5138,49.6571,49.2422,49.6345,144900.0],["2017-03-17",49.5213,50.2381,49.5213,49.9891,387600.0],["2017-03-20",49.9137,50.2154,49.2498,49.3177,147400.0],["2017-03-21",49.3931,50.2909,49.2498,50.2532,218100.0],["2017-03-22",50.2456,50.7284,50.1702,50.5851,281300.0],["2017-03-23",50.6606,51.3245,50.2984,51.083,255600.0],["2017-03-24",51.166,51.2641,50.8718,51.0755,123200.0],["2017-03-27",51.1887,51.4753,50.6455,51.3018,270700.0],["2017-03-28",51.1057,51.7545,50.7586,51.6564,262700.0],["2017-03-29",51.581,51.8978,51.083,51.7469,267400.0],["2017-03-30",51.6413,51.6413,50.8265,51.1887,246200.0],["2017-03-31",51.2566,51.5583,50.9774,51.0001,262900.0],["2017-04-03",51.0151,51.2339,50.7511,51.0378,178000.0],["2017-04-04",50.9472,51.4829,50.9472,51.2716,201400.0],["2017-04-05",51.2566,51.5961,50.9548,51.4678,195500.0],["2017-04-06",51.5206,51.928,51.2038,51.6866,135700.0],["2017-04-07",51.8601,52.0714,51.5433,51.5659,149200.0],["2017-04-10",51.5885,51.6413,51.0529,51.3848,131200.0],["2017-04-11",51.3396,51.8978,51.2339,51.8601,201200.0],["2017-04-12",51.8526,52.0261,51.5583,51.9356,130100.0],["2017-04-13",51.8903,51.8903,51.332,51.4678,129700.0],["2017-04-17",51.7319,52.3203,51.6187,52.26,201400.0],["2017-04-18",52.2675,52.358,51.8149,52.1694,137400.0],["2017-04-19",52.177,52.2826,51.9506,51.9959,161000.0],["2017-04-20",52.0186,52.1544,51.581,52.0638,131000.0],["2017-04-21",51.9054,52.1694,51.8601,51.9733,190200.0],["2017-04-24",52.275,52.358,51.8375,52.0864,218100.0],["2017-04-25",52.0789,52.8484,52.0261,52.5768,203900.0],["2017-04-26",52.4712,53.1879,52.4335,52.7579,202600.0],["2017-04-27",52.8635,53.2936,52.4712,52.5542,176900.0],["2017-04-28",52.5844,52.5844,51.7469,51.928,227600.0],["2017-05-01",52.1694,52.1694,51.415,51.928,337000.0],["2017-05-02",51.3773,53.0898,51.3773,52.4486,302300.0],["2017-05-03",52.3882,52.3882,51.6111,51.7771,228900.0],["2017-05-04",51.6262,51.9808,51.3245,51.9431,167800.0],["2017-05-05",52.1543,52.5919,51.9657,52.3128,143000.0],["2017-05-08",52.2751,52.5316,51.9205,52.1694,143700.0],["2017-05-09",52.1694,52.1694,51.0529,51.166,175000.0],["2017-05-10",51.151,51.6791,51.0076,51.5131,245600.0],["2017-05-11",51.4068,51.6801,51.1259,51.5814,133800.0],["2017-05-12",51.589,52.3785,51.5131,52.1583,248400.0],["2017-05-15",52.1963,52.6669,52.1963,52.4012,186400.0],["2017-05-16",52.3101,52.4164,51.4903,51.4903,164000.0],["2017-05-17",51.4903,51.7939,51.1259,51.3916,195800.0],["2017-05-18",51.551,52.0369,51.0956,51.7104,175000.0],["2017-05-19",51.6725,52.3101,51.3385,52.0369,157400.0],["2017-05-22",52.052,52.5227,51.6649,52.4544,110700.0],["2017-05-23",52.6593,53.1072,52.462,52.758,140200.0],["2017-05-24",52.8946,53.2287,52.6897,52.8415,102300.0],["2017-05-25",52.9174,53.8056,52.8947,53.5323,159000.0],["2017-05-26",53.7752,53.7752,53.2742,53.6462,148000.0],["2017-05-30",53.5019,53.6006,53.3653,53.4943,115300.0],["2017-05-31",53.5703,53.8359,53.3425,53.631,198300.0],["2017-06-01",53.6158,54.5343,53.4032,54.5191,170800.0],["2017-06-02",54.8455,55.3921,54.3445,54.9594,181900.0],["2017-06-05",54.7089,54.8304,54.2459,54.2459,224500.0],["2017-06-06",54.1775,54.3977,53.9346,54.0333,211100.0],["2017-06-07",54.0485,54.4053,53.8511,53.927,166800.0],["2017-06-08",53.9422,54.2383,53.3653,54.1396,148900.0],["2017-06-09",54.0181,54.4964,53.8359,54.4736,179700.0],["2017-06-12",54.5495,54.8228,54.2079,54.2079,205100.0],["2017-06-13",54.2762,54.5799,54.0637,54.3825,143100.0],["2017-06-14",54.6937,55.1188,54.3369,54.633,164000.0],["2017-06-15",54.2155,54.6482,54.0333,54.633,138100.0],["2017-06-16",53.9802,54.929,53.8815,54.8304,469300.0],["2017-06-19",54.8987,54.8987,54.3293,54.5343,187200.0],["2017-06-20",54.4053,54.6102,54.2459,54.428,150600.0],["2017-06-21",54.4736,54.5419,53.7904,54.0181,130200.0],["2017-06-22",54.0485,54.261,53.7524,53.8056,127400.0],["2017-06-23",53.8587,54.2003,53.5702,53.6841,261300.0],["2017-06-26",53.6462,54.2307,53.3881,53.8587,238700.0],["2017-06-27",54.3142,54.5267,53.5323,54.0181,422700.0],["2017-06-28",54.2003,54.4584,53.1983,53.2211,601000.0],["2017-06-29",52.9554,52.9554,52.2646,52.8415,274700.0],["2017-06-30",52.8339,53.426,52.3936,52.9933,176700.0],["2017-07-03",53.1907,53.3653,52.8871,52.8871,62300.0],["2017-07-05",52.8263,52.9857,52.3025,52.7504,148800.0],["2017-07-06",52.4544,53.0844,52.3709,52.6669,202900.0],["2017-07-07",52.7808,53.5095,52.7049,53.3653,127900.0],["2017-07-10",53.2666,53.4792,52.758,52.7732,153400.0],["2017-07-11",52.7732,53.0465,51.961,52.2266,209500.0],["2017-07-12",52.8036,53.2211,52.7504,52.9857,146200.0],["2017-07-13",53.0085,53.0085,52.1811,52.5075,151200.0],["2017-07-14",52.6897,53.2818,52.4544,52.758,115400.0],["2017-07-17",52.7125,52.8567,52.4999,52.7352,142800.0],["2017-07-18",52.7884,52.9098,52.4923,52.7808,116900.0],["2017-07-19",52.8491,53.3729,52.7656,53.3729,132100.0],["2017-07-20",53.4412,53.9877,53.2059,53.8511,123300.0],["2017-07-21",54.6026,54.838,53.8967,54.8152,226200.0],["2017-07-24",54.8076,54.9366,54.132,54.3066,153500.0],["2017-07-25",54.3066,55.2251,53.4716,55.1568,249000.0],["2017-07-26",55.1036,55.4908,54.9063,55.3466,154200.0],["2017-07-27",55.3997,55.673,54.7772,55.5287,130600.0],["2017-07-28",55.3769,55.5515,55.0126,55.2251,96000.0],["2017-07-31",55.3162,55.6502,54.633,55.2479,143400.0],["2017-08-01",54.3521,56.1816,54.3521,56.136,229400.0],["2017-08-02",56.3182,56.3182,55.4756,55.84,218600.0],["2017-08-03",55.9538,56.0222,55.5743,55.9614,222400.0],["2017-08-04",55.8704,56.1285,55.6806,56.007,110300.0],["2017-08-07",56.0146,56.2651,55.7793,56.1664,99900.0],["2017-08-08",56.1512,56.6902,56.1512,56.6522,115300.0],["2017-08-09",56.4928,56.7205,56.0677,56.5459,219400.0],["2017-08-10",56.378,57.0422,56.1719,56.9429,147800.0],["2017-08-11",56.6452,56.8895,56.0497,56.4849,308800.0],["2017-08-14",56.4773,57.0422,56.378,56.9277,218100.0],["2017-08-15",56.6986,57.0422,56.5612,56.6681,161100.0],["2017-08-16",56.8361,56.9887,56.6681,56.9124,147800.0],["2017-08-17",56.8971,57.1338,56.4467,56.462,226000.0],["2017-08-18",56.065,56.6528,55.4848,56.2329,432300.0],["2017-08-21",56.1337,56.6147,55.981,56.4162,142500.0],["2017-08-22",56.4085,57.2559,56.2711,57.2483,116700.0],["2017-08-23",57.0651,57.2483,56.1108,57.233,110300.0],["2017-08-24",57.2559,57.6147,56.92,57.5384,99400.0],["2017-08-25",57.5002,57.6682,57.3552,57.4315,101300.0],["2017-08-28",57.5842,57.6758,57.2025,57.4697,135900.0],["2017-08-29",57.6682,58.0651,57.4926,57.5079,136000.0],["2017-08-30",57.5079,57.5079,57.0498,57.1261,74000.0],["2017-08-31",57.317,57.63,57.233,57.4391,120800.0],["2017-09-01",57.6224,57.6224,57.1872,57.4086,121000.0],["2017-09-05",57.5079,57.7674,57.1261,57.401,189300.0],["2017-09-06",57.5079,57.5079,56.7368,56.7826,218000.0],["2017-09-07",56.7597,57.401,56.4773,57.3475,158600.0],["2017-09-08",57.2101,57.3704,56.8819,57.1109,194300.0],["2017-09-11",57.317,57.8285,56.9582,57.8132,125000.0],["2017-09-12",57.6911,57.8132,56.7673,57.1414,170000.0],["2017-09-13",57.0498,57.0498,56.6147,56.7597,183400.0],["2017-09-14",56.691,57.2483,56.5383,57.1338,115200.0],["2017-09-15",57.2483,57.5002,56.9658,57.4926,324100.0],["2017-09-18",57.5613,57.6147,56.6834,57.0345,133200.0],["2017-09-19",57.1872,57.3933,56.7673,56.9505,118100.0],["2017-09-20",57.1414,57.233,56.3169,56.5918,162100.0],["2017-09-21",56.6834,57.1185,56.4238,56.8131,170300.0],["2017-09-22",56.9124,57.1338,56.4238,56.4773,141200.0],["2017-09-25",56.4238,57.3246,56.1948,57.1109,185100.0],["2017-09-26",57.1033,57.7216,56.92,57.1338,156000.0],["2017-09-27",57.0193,57.2788,56.149,57.0574,225700.0],["2017-09-28",56.775,57.1261,56.2253,56.9964,135100.0],["2017-09-29",56.836,56.8666,56.2024,56.2177,185100.0],["2017-10-02",55.2329,56.7063,53.9427,56.3856,246300.0],["2017-10-03",56.3551,56.3933,55.7062,56.2635,155700.0],["2017-10-04",56.3551,56.5765,56.0726,56.5078,215400.0],["2017-10-05",56.5383,56.7826,56.1032,56.7292,108400.0],["2017-10-06",56.5994,56.8819,56.3246,56.6681,117300.0],["2017-10-09",56.6834,56.9277,56.6528,56.8513,122900.0],["2017-10-10",57.1262,57.1262,56.5689,57.1185,205500.0],["2017-10-11",57.2025,57.4315,56.7445,56.9658,193000.0],["2017-10-12",56.9276,57.6224,56.9276,57.317,232700.0],["2017-10-13",57.6453,57.8514,57.0116,57.0651,278900.0],["2017-10-16",57.1262,57.317,56.6757,56.9582,137700.0],["2017-10-17",56.8132,57.1872,56.4543,57.0727,144600.0],["2017-10-18",57.0269,57.4926,56.8819,57.3475,155400.0],["2017-10-19",57.2941,57.546,57.149,57.4926,157300.0],["2017-10-20",57.5842,57.5842,56.859,57.3781,208600.0],["2017-10-23",57.4392,57.6758,57.2254,57.6147,170900.0],["2017-10-24",57.6071,57.6911,57.3399,57.5308,165500.0],["2017-10-25",57.5155,57.6682,56.8284,57.5995,138500.0],["2017-10-26",57.8285,57.9964,57.3628,57.462,111100.0],["2017-10-27",57.3857,58.4011,57.3628,58.3476,207700.0],["2017-10-30",58.1415,58.4698,57.5537,57.714,144800.0],["2017-10-31",59.3019,59.7447,57.8667,58.7675,276000.0],["2017-11-01",59.0347,59.1186,57.9354,58.2407,157100.0],["2017-11-02",58.3553,58.6835,58.027,58.3247,155600.0],["2017-11-03",58.3247,58.7369,58.2942,58.34,159900.0],["2017-11-06",58.485,58.6988,58.2025,58.2407,109500.0],["2017-11-07",58.2789,59.0041,58.2789,58.6682,133500.0],["2017-11-08",58.4927,58.9354,58.256,58.8515,146500.0],["2017-11-09",58.34,58.882,58.1949,58.5919,142200.0],["2017-11-10",58.4614,58.6149,58.2081,58.2618,179400.0],["2017-11-13",58.5689,58.9987,58.2695,58.7684,135000.0],["2017-11-14",58.4845,59.6973,58.4845,59.6819,133700.0],["2017-11-15",59.6282,59.8738,58.8375,58.9911,143200.0],["2017-11-16",58.8682,59.5591,58.8068,59.513,177100.0],["2017-11-17",59.3058,59.3518,58.4998,59.1983,178800.0],["2017-11-20",59.1983,59.2213,58.3616,59.0678,146400.0],["2017-11-21",59.2828,59.3825,58.5689,59.2904,174900.0],["2017-11-22",59.2827,59.467,58.684,58.9066,150900.0],["2017-11-24",59.0448,59.2751,58.7761,58.945,41000.0],["2017-11-27",58.7531,59.6973,58.684,59.3365,153700.0],["2017-11-28",59.3518,60.1809,59.3211,59.9583,246400.0],["2017-11-29",59.8124,60.6952,59.3442,60.0043,324400.0],["2017-11-30",59.8278,61.0329,59.8278,60.8333,248000.0],["2017-12-01",60.8257,60.8717,59.8124,60.4725,154900.0],["2017-12-04",60.6645,60.9945,59.8278,59.9352,204700.0],["2017-12-05",59.9659,60.3114,59.3365,59.4133,155900.0],["2017-12-06",59.4977,59.774,59.2828,59.3749,107500.0],["2017-12-07",59.4056,59.5437,58.8836,59.4516,221000.0],["2017-12-08",59.6435,59.8124,59.1906,59.49,145600.0],["2017-12-11",59.3211,59.7049,58.5075,58.945,170300.0],["2017-12-12",58.9527,59.1369,57.901,57.9087,265400.0],["2017-12-13",58.2158,59.0141,57.9778,58.707,225600.0],["2017-12-14",58.6457,58.6917,58.0162,58.1621,217800.0],["2017-12-15",57.9855,58.9757,57.9855,58.6303,655700.0],["2017-12-18",58.5305,58.9066,57.832,58.1467,185900.0],["2017-12-19",58.2158,58.2158,56.8571,56.9799,213500.0],["2017-12-20",57.1488,57.3177,56.6191,56.6422,221300.0],["2017-12-21",56.6268,56.6268,55.675,55.7057,163200.0],["2017-12-22",55.721,56.0741,55.5138,55.721,131900.0],["2017-12-26",55.6366,56.0204,55.4677,55.5598,126100.0],["2017-12-27",55.721,56.4349,55.6443,56.1202,292000.0],["2017-12-28",56.243,56.3735,55.9283,56.3428,222600.0],["2017-12-29",56.3888,56.5884,56.1432,56.2353,175200.0],["2018-01-02",56.481,56.481,55.3142,55.4754,165800.0],["2018-01-03",55.2988,55.7287,54.9688,55.0302,195000.0],["2018-01-04",55.0455,55.6136,54.4928,54.9227,194500.0],["2018-01-05",55.0071,55.0686,54.3009,54.6157,184400.0],["2018-01-08",54.4621,54.8459,54.2395,54.7769,196100.0],["2018-01-09",54.8229,54.8229,54.0476,54.1167,180700.0],["2018-01-10",53.7406,53.7406,52.6659,52.7427,259800.0],["2018-01-11",52.6813,53.2109,51.7294,53.1802,309000.0],["2018-01-12",53.2033,53.6715,52.3435,52.8962,196400.0],["2018-01-16",52.8271,53.3875,52.4126,52.9576,271900.0],["2018-01-17",53.2109,53.7176,52.7657,53.5717,307600.0],["2018-01-18",53.2723,53.7713,52.8501,53.1111,281200.0],["2018-01-19",52.9423,53.4105,52.451,52.996,201200.0],["2018-01-22",53.3184,53.3184,52.8041,53.0037,207700.0],["2018-01-23",53.3107,53.6408,52.9423,53.3568,186600.0],["2018-01-24",53.3645,53.6408,53.257,53.4336,246400.0],["2018-01-25",53.3798,54.4775,53.3107,54.4698,221800.0],["2018-01-26",54.7155,54.7308,53.9862,54.4775,214800.0],["2018-01-29",54.0707,54.4621,54.0092,54.0707,233300.0],["2018-01-30",53.9095,54.7155,53.9095,54.1167,190900.0],["2018-01-31",54.4007,54.4314,53.8404,54.37,517700.0],["2018-02-01",54.347,54.4468,53.0497,53.3184,223100.0],["2018-02-02",53.0958,53.4182,53.0267,53.1649,247800.0],["2018-02-05",53.1111,53.4335,51.1768,51.2305,346600.0],["2018-02-06",50.6164,51.1844,49.1656,50.4398,453500.0],["2018-02-07",50.4782,51.1384,50.3784,50.8467,249100.0],["2018-02-08",50.8083,51.5222,50.1558,50.5857,275600.0],["2018-02-09",50.7776,52.735,50.7776,52.3589,286200.0],["2018-02-12",52.3512,52.4587,51.2228,52.1516,244800.0],["2018-02-13",51.6757,52.2821,50.9925,51.7294,219500.0],["2018-02-14",50.9849,51.6834,50.8006,51.0693,230700.0],["2018-02-15",51.3533,51.929,51.0232,51.8983,259600.0],["2018-02-16",51.8369,52.5968,51.5913,52.3282,317200.0],["2018-02-20",52.2591,52.2591,50.8544,51.9367,306400.0],["2018-02-21",51.9444,52.4664,51.1461,51.1768,254300.0],["2018-02-22",50.3111,51.656,49.0898,50.6589,389200.0],["2018-02-23",50.7439,51.9111,50.5507,51.8338,298500.0],["2018-02-26",51.7565,52.0656,50.7516,51.1226,282900.0],["2018-02-27",50.8908,51.3855,49.8782,49.9014,296800.0],["2018-02-28",50.056,50.2724,49.1284,49.1516,231200.0],["2018-03-01",49.0975,49.9632,48.7883,49.0202,193900.0],["2018-03-02",48.7652,49.4608,48.0772,48.5024,221700.0],["2018-03-05",48.2937,49.4763,48.2705,49.3603,257100.0],["2018-03-06",49.3526,49.5768,48.8966,49.3294,247500.0],["2018-03-07",49.3526,49.9169,49.0975,49.6309,328800.0],["2018-03-08",49.7391,49.9787,49.3371,49.6077,237100.0],["2018-03-09",49.6463,50.2029,49.3372,49.9864,294800.0],["2018-03-12",49.9246,50.3497,49.7468,50.2724,549900.0],["2018-03-13",50.4347,50.8289,50.1178,50.2647,440300.0],["2018-03-14",50.427,50.8212,50.1796,50.4347,200000.0],["2018-03-15",50.4038,50.8908,50.1256,50.3884,255700.0],["2018-03-16",50.4888,51.1767,50.427,51.0453,498400.0],["2018-03-19",51.0144,51.0144,50.2492,50.6821,195800.0],["2018-03-20",50.6125,50.7748,49.7159,50.226,280800.0],["2018-03-21",50.342,50.9217,50.0328,50.2879,177500.0],["2018-03-22",50.1874,51.2772,50.0637,50.4657,362700.0],["2018-03-23",50.4425,50.4425,49.0434,49.1207,260000.0],["2018-03-26",49.3681,50.1797,49.1594,50.1487,293900.0],["2018-03-27",50.3574,51.2463,49.7855,50.7285,218500.0],["2018-03-28",50.7516,51.2077,50.2029,50.8676,321000.0],["2018-03-29",51.0067,51.1845,50.6975,51.0299,308100.0],["2018-04-02",50.9681,51.4086,50.2415,50.6666,314100.0],["2018-04-03",50.7362,51.7256,50.5352,51.3391,221700.0],["2018-04-04",51.2154,51.6251,50.8908,51.4164,175900.0],["2018-04-05",51.6019,52.4367,50.8367,52.2511,254200.0],["2018-04-06",52.2357,52.7149,52.0038,52.3826,335700.0],["2018-04-09",52.4753,52.7845,51.8801,52.0347,189900.0],["2018-04-10",52.3516,52.3516,51.6019,51.8028,380700.0],["2018-04-11",51.7565,52.0425,51.5478,51.826,123000.0],["2018-04-12",51.9961,52.1429,51.0917,51.1381,113100.0],["2018-04-13",51.2231,51.741,51.0144,51.6096,160400.0],["2018-04-16",51.6714,52.5603,51.1845,52.5294,235100.0],["2018-04-17",52.6995,53.0164,52.3594,52.8927,137600.0],["2018-04-18",52.8154,53.2173,52.2357,52.2666,400400.0],["2018-04-19",52.1816,52.4135,51.9729,52.3052,141300.0],["2018-04-20",52.3748,52.6222,52.0657,52.2125,158900.0],["2018-04-23",52.3594,52.684,52.197,52.4753,124100.0],["2018-04-24",52.6067,53.0937,52.3053,52.8618,289800.0],["2018-04-25",53.2173,53.2637,52.3903,52.8463,205100.0],["2018-04-26",53.1478,53.7043,52.6917,53.6579,146900.0],["2018-04-27",53.7198,54.7864,53.5806,54.485,218100.0],["2018-04-30",54.5468,54.6937,53.8666,53.8898,262500.0],["2018-05-01",55.5748,56.3014,54.2144,56.2318,502300.0],["2018-05-02",56.0386,56.3091,55.4821,56.1391,475600.0],["2018-05-03",56.0231,56.9738,55.7217,56.9197,332100.0],["2018-05-04",56.8193,57.685,56.7265,57.4531,257800.0],["2018-05-07",57.5999,57.6231,56.7574,56.8347,161500.0],["2018-05-08",56.6183,56.6183,55.8067,56.0772,181600.0],["2018-05-09",55.969,56.1313,55.3429,55.6367,170000.0],["2018-05-10",55.8222,56.3168,55.6135,56.2782,113700.0],["2018-05-11",56.2393,56.496,56.1382,56.3327,93400.0],["2018-05-14",56.4416,56.4649,55.6326,55.7648,112700.0],["2018-05-15",55.5781,55.8115,54.9481,55.267,161000.0],["2018-05-16",55.3914,55.4848,54.5125,54.7225,169600.0],["2018-05-17",54.9169,55.3214,54.6447,54.9247,196200.0],["2018-05-18",55.3136,55.477,54.9403,55.0725,176400.0],["2018-05-21",55.197,55.6559,54.7614,55.5704,117900.0],["2018-05-22",55.4926,56.5582,55.4303,56.1771,198800.0],["2018-05-23",56.2315,56.8616,56.0448,56.6671,161300.0],["2018-05-24",56.7838,57.1027,56.0682,56.7916,208100.0],["2018-05-25",57.0794,57.1572,56.5582,56.8849,164700.0],["2018-05-29",56.7605,57.5695,56.3871,57.5072,215000.0],["2018-05-30",57.6395,59.1796,57.4605,58.8296,261300.0],["2018-05-31",58.5729,59.3041,58.2773,58.3784,199100.0],["2018-06-01",58.5651,58.5651,57.1339,57.9195,358700.0],["2018-06-04",57.9662,58.1062,57.6395,57.9973,162000.0],["2018-06-05",57.9195,57.9506,56.7994,56.9316,181600.0],["2018-06-06",57.0249,57.1338,55.5703,55.6948,246100.0],["2018-06-07",55.757,55.8504,55.2437,55.3603,271900.0],["2018-06-08",55.5704,55.5937,54.7069,54.9014,197700.0],["2018-06-11",54.987,55.2048,54.0224,54.2402,226100.0],["2018-06-12",54.038,54.6525,54.038,54.598,185700.0],["2018-06-13",54.4658,54.6914,53.8279,53.9835,288600.0],["2018-06-14",54.248,54.7536,53.9757,54.738,231200.0],["2018-06-15",54.8081,55.6404,54.3725,55.6093,420400.0],["2018-06-18",55.617,56.4027,55.5081,56.3715,127900.0],["2018-06-19",56.4727,57.3983,56.4338,57.3439,149100.0],["2018-06-20",57.3905,57.8339,57.1338,57.585,203200.0],["2018-06-21",57.5461,58.0206,57.1649,57.865,156500.0],["2018-06-22",57.9351,58.4484,57.7484,58.1062,418700.0],["2018-06-25",57.9351,58.6896,57.9351,58.5573,261600.0],["2018-06-26",58.5107,59.203,58.4173,58.534,200900.0],["2018-06-27",58.5262,58.5418,57.9273,58.254,179200.0],["2018-06-28",58.3473,58.674,58.0673,58.1762,241500.0],["2018-06-29",58.1606,58.6118,57.7873,58.1373,251900.0],["2018-07-02",57.9895,58.8685,57.9895,58.8529,271000.0],["2018-07-03",58.9151,59.7086,58.8062,59.4908,347200.0],["2018-07-05",59.623,60.1908,59.273,60.1675,168100.0],["2018-07-06",60.3931,60.4475,60.0042,60.2142,196000.0],["2018-07-09",60.2064,60.3386,57.5383,57.7328,413600.0],["2018-07-10",57.8262,58.8218,57.3672,58.7051,271500.0],["2018-07-11",58.2151,59.1874,58.2151,59.0396,220600.0],["2018-07-12",59.1796,59.1796,58.3862,58.8296,173800.0],["2018-07-13",58.9618,59.0863,58.3473,58.5262,140400.0],["2018-07-16",58.5262,58.8374,58.1295,58.8218,155400.0],["2018-07-17",58.9696,59.2263,58.5807,58.674,143500.0],["2018-07-18",58.8373,58.8607,58.3628,58.6429,142700.0],["2018-07-19",58.7674,59.7941,57.9195,59.5841,172400.0],["2018-07-20",59.553,59.6463,58.8607,59.2185,121300.0],["2018-07-23",59.0707,59.1952,58.6662,58.9307,95300.0],["2018-07-24",58.8451,59.0163,58.0751,58.884,287200.0],["2018-07-25",59.1329,59.2419,58.6818,58.7907,134700.0],["2018-07-26",59.1018,59.4597,58.8218,59.1174,132500.0],["2018-07-27",59.1018,59.343,58.3395,58.6429,213100.0],["2018-07-30",58.5029,59.0163,58.1217,58.5262,236400.0],["2018-07-31",58.6429,60.2297,57.8262,59.9264,390200.0],["2018-08-01",59.9108,60.0197,58.4251,58.9229,278700.0],["2018-08-02",59.0318,59.5063,58.6118,59.3896,151800.0],["2018-08-03",59.3663,59.6463,59.0941,59.3741,178100.0],["2018-08-06",59.3819,60.1286,59.3819,59.8097,150200.0],["2018-08-07",59.8486,60.1675,59.5919,59.7319,145700.0],["2018-08-08",59.6463,59.8486,59.2652,59.7786,224600.0],["2018-08-09",59.7941,60.1053,59.5919,60.0041,112700.0],["2018-08-10",60.1372,60.8493,59.9885,60.0042,170600.0],["2018-08-13",59.9572,60.3641,59.8164,60.2702,136100.0],["2018-08-14",60.3798,61.3892,60.3798,60.8101,149400.0],["2018-08-15",60.904,61.5692,60.7162,61.2797,214500.0],["2018-08-16",61.4518,62.1717,61.2405,62.0231,144300.0],["2018-08-17",61.9761,62.6726,61.8196,62.6256,250400.0],["2018-08-20",62.8447,63.1421,62.5239,62.5317,250200.0],["2018-08-21",62.5317,62.696,62.0778,62.5004,182100.0],["2018-08-22",62.4065,62.4065,61.8587,62.2735,263900.0],["2018-08-23",62.2578,62.5552,61.757,61.9761,109500.0],["2018-08-24",61.9213,62.0935,61.6866,61.9057,111500.0],["2018-08-27",61.9605,61.9605,61.0058,61.1545,154000.0],["2018-08-28",61.2249,61.5301,60.9901,61.3345,141800.0],["2018-08-29",61.3971,61.6866,61.2093,61.6318,136400.0],["2018-08-30",61.6866,61.9605,61.4831,61.7648,119000.0],["2018-08-31",61.7414,61.9292,61.3814,61.4518,153100.0],["2018-09-04",61.491,62.5395,61.491,61.9135,282300.0],["2018-09-05",61.8979,62.923,61.8118,62.9073,201500.0],["2018-09-06",62.9699,63.596,62.7978,63.416,214900.0],["2018-09-07",63.416,63.416,62.3439,63.1812,337900.0],["2018-09-10",63.2908,63.5646,62.6256,62.7273,218600.0],["2018-09-11",62.7821,63.4003,62.7821,63.1108,169500.0],["2018-09-12",63.1577,63.4003,62.9308,63.2751,151300.0],["2018-09-13",63.3925,63.862,62.743,63.7368,150000.0],["2018-09-14",63.5568,64.0498,63.0403,63.7603,281600.0],["2018-09-17",63.8229,65.0436,63.7525,64.6993,287700.0],["2018-09-18",64.6367,64.9341,64.3237,64.3628,256100.0],["2018-09-19",64.3159,64.3628,62.2265,62.876,250300.0],["2018-09-20",62.9934,63.6194,62.8291,63.5021,128600.0],["2018-09-21",63.2204,64.1046,62.9543,63.6899,421800.0],["2018-09-24",63.6194,64.4724,63.4629,64.2063,477600.0],["2018-09-25",64.4802,64.7071,64.1281,64.4411,410000.0],["2018-09-26",64.535,64.895,63.3456,63.4238,393500.0],["2018-09-27",63.6194,63.9716,63.3377,63.6351,196100.0],["2018-09-28",63.6116,64.3941,63.4082,64.3863,236500.0],["2018-10-01",64.3785,64.3785,63.3768,63.4551,188200.0],["2018-10-02",63.5177,64.0498,63.416,63.8855,147400.0],["2018-10-03",63.8933,64.3394,63.1969,63.5725,93900.0],["2018-10-04",63.3299,63.8385,62.6882,63.5959,133300.0],["2018-10-05",63.5412,64.5271,63.5412,64.3941,237200.0],["2018-10-08",64.5976,65.7244,64.5976,65.4036,230100.0],["2018-10-09",65.3879,66.4756,65.2627,65.5601,207700.0],["2018-10-10",65.4584,66.6869,65.4584,65.7088,350900.0],["2018-10-11",65.7166,66.1,63.5255,63.5646,398100.0],["2018-10-12",63.8072,63.8072,61.9605,62.6022,233500.0],["2018-10-15",62.5943,63.4629,62.563,63.0325,221900.0],["2018-10-16",63.2047,64.3628,62.7195,64.2533,140900.0],["2018-10-17",64.175,64.2767,63.5568,64.128,128100.0],["2018-10-18",64.1515,64.7854,63.7211,64.0029,116800.0],["2018-10-19",63.9325,65.2784,63.7133,65.028,177900.0],["2018-10-22",65.161,65.5053,64.4645,64.6993,168800.0],["2018-10-23",64.668,64.848,63.7838,64.2611,221600.0],["2018-10-24",64.3472,65.8183,63.9794,64.9262,314700.0],["2018-10-25",64.8402,64.8402,63.7525,64.2533,303300.0],["2018-10-26",64.3863,64.3863,62.4926,62.8291,194700.0],["2018-10-29",63.3847,64.2533,63.0012,63.5646,258500.0],["2018-10-30",64.1359,64.9341,62.8838,63.5333,431500.0],["2018-10-31",63.4629,63.4629,61.6631,61.7492,352700.0],["2018-11-01",61.8431,62.0466,61.0762,61.5379,339100.0],["2018-11-02",61.7101,61.7101,60.1841,60.951,328700.0],["2018-11-05",60.9745,62.2343,60.9745,61.8744,287300.0],["2018-11-06",61.804,62.8838,61.7022,62.8604,168300.0],["2018-11-07",63.0325,63.8307,62.5004,63.7368,212900.0],["2018-11-08",63.8151,64.0733,62.7274,63.3847,272200.0],["2018-11-09",63.3296,64.4314,63.3296,64.3212,190400.0],["2018-11-12",64.2582,65.5804,63.8805,64.817,266300.0],["2018-11-13",64.9272,65.2971,64.2582,64.9272,188600.0],["2018-11-14",64.9665,65.2735,64.274,64.6911,204900.0],["2018-11-15",64.6911,65.5961,63.7546,65.5725,213100.0],["2018-11-16",65.7221,66.6271,65.7221,66.4618,289900.0],["2018-11-19",66.5248,67.1308,66.5091,66.9734,267100.0],["2018-11-20",67.0757,68.1066,65.9267,66.3595,270100.0],["2018-11-21",66.2729,66.3044,65.5489,65.6433,180400.0],["2018-11-23",65.7457,66.1864,65.0688,65.7142,73700.0],["2018-11-26",65.8795,66.5169,65.4466,66.4382,180300.0],["2018-11-27",66.3674,66.6271,65.7535,65.8716,152900.0],["2018-11-28",65.9109,66.4461,65.4781,65.7929,244800.0],["2018-11-29",65.6748,65.785,64.4629,65.3758,296700.0],["2018-11-30",65.5096,67.1308,65.3837,66.9655,316000.0],["2018-12-03",67.115,68.028,65.9975,67.9571,237500.0],["2018-12-04",67.8784,68.7048,66.8002,66.9812,257400.0],["2018-12-06",67.1229,68.0358,66.2257,67.9492,320000.0],["2018-12-07",67.7368,68.6654,67.4456,68.0358,307900.0],["2018-12-10",68.083,68.083,66.5563,67.4456,244700.0],["2018-12-11",67.6187,68.2798,67.0206,67.7918,219200.0],["2018-12-12",67.9335,68.9723,67.6817,68.445,582500.0],["2018-12-13",68.3663,69.0589,68.0988,68.4923,240600.0],["2018-12-14",68.4451,68.5316,67.7682,68.2562,223700.0],["2018-12-17",68.4765,68.5474,65.6197,65.9503,242700.0],["2018-12-18",66.147,66.816,65.1082,65.3207,201300.0],["2018-12-19",65.5489,66.2887,64.5022,65.1397,202400.0],["2018-12-20",65.2577,65.848,64.4156,65.2341,230300.0],["2018-12-21",65.1475,66.5091,64.6675,64.8485,628900.0],["2018-12-24",64.7698,64.7698,60.8899,60.9214,125200.0],["2018-12-26",60.9056,61.5667,59.4261,60.9292,359500.0],["2018-12-27",60.5751,61.6454,59.67,61.5982,848900.0],["2018-12-28",61.6218,62.4245,61.0788,61.6533,215900.0],["2018-12-31",61.6926,62.7629,61.0237,62.6449,204900.0],["2019-01-02",61.9209,61.9209,59.8904,60.339,314500.0],["2019-01-03",60.2209,61.2283,60.2209,60.6459,255200.0],["2019-01-04",60.3232,61.8028,60.2445,61.1574,284800.0],["2019-01-07",60.8112,61.3306,60.52,60.8427,248800.0],["2019-01-08",61.0473,62.0389,60.8112,61.9602,226500.0],["2019-01-09",61.9051,62.1098,60.6381,60.9922,239900.0],["2019-01-10",61.126,61.9445,60.6932,61.7556,206500.0],["2019-01-11",61.6769,62.1806,60.5987,61.0237,193900.0],["2019-01-14",60.8348,60.8348,59.67,59.914,295100.0],["2019-01-15",60.0163,60.9843,59.7566,60.882,194100.0],["2019-01-16",61.3857,63.5893,61.0788,63.4004,583800.0],["2019-01-17",63.0541,64.3999,63.0541,64.211,369100.0],["2019-01-18",64.2425,64.8328,63.9513,64.3842,284400.0],["2019-01-22",64.4235,64.7304,63.8883,64.4156,266100.0],["2019-01-23",64.3448,65.2971,64.3448,65.0059,306200.0],["2019-01-24",65.0531,65.8637,64.4235,65.5568,605500.0],["2019-01-25",65.4938,65.6591,63.8962,63.9513,250900.0],["2019-01-28",63.8096,64.0772,62.8416,63.4004,182000.0],["2019-01-29",63.4398,63.7467,62.8889,63.125,194900.0],["2019-01-30",63.1722,63.9198,62.7079,63.5657,225300.0],["2019-01-31",63.7388,64.817,63.2981,64.6517,349300.0],["2019-02-01",64.455,64.573,63.6916,64.4392,206800.0],["2019-02-04",64.4629,64.4629,63.2666,64.3133,161700.0],["2019-02-05",64.392,64.9193,64.0615,64.6911,121900.0],["2019-02-06",64.7462,64.7462,63.605,64.3763,130000.0],["2019-02-07",64.3133,65.5332,64.1953,65.5253,181300.0],["2019-02-08",65.5174,66.147,65.4859,66.1234,240500.0],["2019-02-11",65.9188,65.9188,65.0767,65.6748,159900.0],["2019-02-12",65.6355,65.785,64.7934,65.0846,143600.0],["2019-02-13",64.8642,65.4938,64.7619,65.3915,146100.0],["2019-02-14",65.4466,65.848,64.88,65.1239,305000.0],["2019-02-15",65.3915,66.2651,65.1003,66.0605,214700.0],["2019-02-19",66.0998,66.6743,65.9975,66.2178,162900.0],["2019-02-20",66.1077,66.9026,65.7299,66.5799,195700.0],["2019-02-21",64.3394,67.2449,62.7165,67.0153,494200.0],["2019-02-22",67.2924,69.0578,66.9678,68.7411,350800.0],["2019-02-25",68.5591,68.9707,67.9178,68.2424,318500.0],["2019-02-26",68.5036,68.5907,67.894,68.1315,200500.0],["2019-02-27",67.7199,68.6224,67.7199,68.3612,119500.0],["2019-02-28",68.2741,68.8837,67.7911,68.4403,169300.0],["2019-03-01",68.5749,68.9153,67.9257,68.6461,188900.0],["2019-03-04",68.7966,69.7307,68.2978,69.7307,246200.0],["2019-03-05",69.4774,69.7545,68.6461,68.7411,150000.0],["2019-03-06",68.8757,69.137,68.4007,68.4799,151100.0],["2019-03-07",68.6541,69.4774,68.5907,68.7728,138400.0],["2019-03-08",68.8441,69.5645,68.6857,69.4616,141300.0],["2019-03-11",69.4774,70.1028,69.1845,70.0157,182300.0],["2019-03-12",69.9841,70.4987,69.8257,70.2137,100300.0],["2019-03-13",70.2453,70.8391,69.9999,70.3483,228900.0],["2019-03-14",70.3245,70.7282,70.0316,70.2137,166700.0],["2019-03-15",70.2137,70.7837,69.9286,70.3086,444500.0],["2019-03-18",70.0237,70.8549,70.0237,70.6174,117100.0],["2019-03-19",70.5541,70.5541,69.6199,69.9445,180700.0],["2019-03-20",69.8574,70.6808,69.1845,69.9683,209300.0],["2019-03-21",69.8495,71.1953,69.7466,70.8153,170000.0],["2019-03-22",70.8233,71.4487,70.6253,70.6491,236200.0],["2019-03-25",70.8232,71.4249,70.1661,71.2112,166000.0],["2019-03-26",71.3062,71.6624,70.847,71.3695,248700.0],["2019-03-27",71.3141,71.5595,70.6728,70.8787,163200.0],["2019-03-28",71.0053,71.2587,70.0712,70.5303,172300.0],["2019-03-29",70.6253,70.8312,70.1503,70.4828,223000.0],["2019-04-01",70.277,70.4353,69.2082,69.7703,296200.0],["2019-04-02",69.7782,70.087,68.6382,68.8599,244300.0],["2019-04-03",68.8678,69.4378,68.4086,69.3191,209900.0],["2019-04-04",69.6595,69.9603,68.6382,69.1845,244800.0],["2019-04-05",69.1687,69.802,68.852,69.7783,230800.0],["2019-04-08",69.4299,69.517,69.0578,69.2795,112200.0],["2019-04-09",69.327,69.6595,68.5907,68.6936,132500.0],["2019-04-10",68.9628,69.6911,68.7886,68.8599,158800.0],["2019-04-11",68.8599,69.4299,68.7965,69.3507,137100.0],["2019-04-12",69.2478,69.7703,68.9232,69.5962,139700.0],["2019-04-15",69.8495,70.1424,69.4062,69.6041,130400.0],["2019-04-16",69.6041,69.9366,68.7807,68.7966,139800.0],["2019-04-17",68.8599,68.8599,68.2424,68.2661,216000.0],["2019-04-18",68.662,69.0657,68.2899,68.4324,160300.0],["2019-04-22",68.2899,68.3849,67.6486,68.1632,161300.0],["2019-04-23",68.3928,68.7491,68.2582,68.5353,181700.0],["2019-04-24",68.5591,69.5011,68.5591,69.1449,133100.0],["2019-04-25",68.8203,69.6595,68.4641,69.4141,146400.0],["2019-04-26",69.8336,70.0474,69.4932,69.6278,138000.0],["2019-04-29",69.3824,69.612,68.9232,69.3745,97400.0],["2019-04-30",70.0316,70.1899,68.7016,70.0791,348300.0],["2019-05-01",69.9445,70.1899,68.9391,69.327,216600.0],["2019-05-02",69.1291,69.6674,68.8203,69.1607,155100.0],["2019-05-03",69.2478,70.3799,69.2478,70.182,157200.0],["2019-05-06",70.0395,70.4907,69.8812,70.0474,166000.0],["2019-05-07",69.9603,70.4907,68.7253,69.042,225600.0],["2019-05-08",69.0974,69.2082,68.1711,68.2186,141000.0],["2019-05-09",68.1791,68.6145,67.8465,68.0603,139700.0],["2019-05-10",68.0207,69.3508,67.9257,69.3349,113100.0],["2019-05-13",68.8203,70.1028,68.8203,70.0316,219800.0],["2019-05-14",69.9759,70.1988,69.2911,69.5141,255300.0],["2019-05-15",69.4663,69.9121,69.2991,69.6733,115800.0],["2019-05-16",69.5379,70.7402,69.5379,70.6924,176700.0],["2019-05-17",70.5332,71.3453,70.3899,70.8596,202900.0],["2019-05-20",70.8994,71.3771,70.5093,70.78,134400.0],["2019-05-21",70.7004,71.1064,70.1988,70.3898,94900.0],["2019-05-22",70.4456,70.772,70.358,70.5332,119400.0],["2019-05-23",70.358,70.7242,69.9679,70.7083,121300.0],["2019-05-24",70.7163,71.2577,70.6844,70.9711,141000.0],["2019-05-28",71.0427,71.0746,70.1271,70.1669,171800.0],["2019-05-29",70.0157,70.1192,68.4711,68.702,145200.0],["2019-05-30",68.6463,69.0045,68.4472,68.7179,176900.0],["2019-05-31",68.6064,69.7609,68.2482,69.7131,224100.0],["2019-06-03",69.6653,70.5809,69.3071,70.4456,188700.0],["2019-06-04",70.358,70.9233,69.0364,70.1749,125800.0],["2019-06-05",70.143,71.6239,70.1032,71.4408,162800.0],["2019-06-06",71.6558,71.9663,71.0427,71.4567,144900.0],["2019-06-07",71.7991,72.5953,71.7752,72.1176,280100.0],["2019-06-10",71.9663,71.9663,70.7004,71.0348,282700.0],["2019-06-11",71.1064,71.4567,70.3262,70.772,200800.0],["2019-06-12",70.8755,72.2131,70.8755,72.0937,134500.0],["2019-06-13",72.1096,72.5793,72.03,72.2848,168300.0],["2019-06-14",72.1255,72.8898,72.1176,72.3803,83900.0],["2019-06-17",72.3246,72.651,71.5125,72.4599,177100.0],["2019-06-18",72.7147,72.8102,71.8071,72.2768,136200.0],["2019-06-19",72.1255,72.9376,71.8389,72.643,158100.0],["2019-06-20",72.7784,73.4233,72.2211,73.1844,151700.0],["2019-06-21",72.5793,73.6462,72.4599,73.6303,427500.0],["2019-06-24",73.7736,73.7736,72.8102,72.8102,182600.0],["2019-06-25",72.8819,73.7099,72.8819,73.2561,215200.0],["2019-06-26",73.1765,73.28,70.8516,70.9153,210500.0],["2019-06-27",71.0427,71.4806,70.8914,71.4328,168600.0],["2019-06-28",71.3532,72.2609,71.3532,71.8946,402800.0],["2019-07-01",71.9344,72.2131,71.2497,71.9265,157000.0],["2019-07-02",72.0618,72.7784,72.0618,72.4838,192000.0],["2019-07-03",72.7704,73.5188,72.5236,73.2242,64400.0],["2019-07-05",72.7625,72.9297,71.9344,72.7625,130700.0],["2019-07-08",72.8023,73.0093,72.5157,72.9456,130500.0],["2019-07-09",72.85,73.0968,72.2529,73.0093,113100.0],["2019-07-10",73.2481,73.2879,72.8102,72.8898,103500.0],["2019-07-11",72.8262,73.1128,72.1335,72.7306,113500.0],["2019-07-12",72.7943,72.7943,72.0698,72.643,113300.0],["2019-07-15",72.7465,72.9694,72.1733,72.428,125500.0],["2019-07-16",72.1733,72.5077,71.9583,72.3405,151700.0],["2019-07-17",72.4121,72.8819,72.3405,72.659,124200.0],["2019-07-18",72.5475,73.2004,72.03,73.1446,119400.0],["2019-07-19",72.8898,73.3118,72.1176,72.1414,158800.0],["2019-07-22",72.444,72.643,71.6319,71.9583,149100.0],["2019-07-23",72.1892,72.1892,71.4806,72.0698,103700.0],["2019-07-24",72.0379,72.3883,71.4408,72.2609,235500.0],["2019-07-25",72.0698,72.8023,71.2258,71.4806,276700.0],["2019-07-26",71.4806,72.4997,71.4328,72.3086,279200.0],["2019-07-29",72.5316,73.2243,72.2529,72.7704,219500.0],["2019-07-30",73.2322,73.3835,72.3086,73.0093,387400.0],["2019-07-31",73.073,74.0762,72.229,72.5953,369800.0],["2019-08-01",72.6908,73.2242,72.4201,72.6271,274500.0],["2019-08-02",72.4042,73.1685,72.0379,72.428,148300.0],["2019-08-05",72.1494,72.1494,69.4743,70.2067,229500.0],["2019-08-06",70.2227,70.6446,69.116,70.4615,231200.0],["2019-08-07",70.4615,71.0507,69.5379,70.8198,162700.0],["2019-08-08",70.9472,72.2529,70.358,72.1813,260100.0],["2019-08-09",72.1332,72.2213,71.5248,71.6288,174000.0],["2019-08-12",71.5728,71.7409,70.8122,70.9884,83100.0],["2019-08-13",70.8523,71.6448,70.548,71.5968,149400.0],["2019-08-14",71.3646,71.9811,70.9243,71.2125,154700.0],["2019-08-15",71.4207,72.3414,71.0444,72.1332,114600.0],["2019-08-16",72.1492,73.0459,71.9171,73.0139,167000.0],["2019-08-19",73.134,73.5583,72.5415,72.9178,120300.0],["2019-08-20",72.9898,73.0219,72.3974,72.5335,101500.0],["2019-08-21",72.5575,72.9738,72.3654,72.8537,164500.0],["2019-08-22",72.9818,73.2781,72.2053,73.0379,119600.0],["2019-08-23",73.0219,73.182,71.2926,71.4607,203000.0],["2019-08-26",71.6769,72.3654,71.2686,72.3574,225300.0],["2019-08-27",72.7977,73.0219,71.789,71.837,213000.0],["2019-08-28",71.893,72.0932,71.5007,71.829,177800.0],["2019-08-29",72.3334,73.3821,72.2373,73.3741,139000.0],["2019-08-30",73.254,73.7504,72.7096,73.3421,163000.0],["2019-09-03",73.182,73.9105,72.9018,73.7985,193600.0],["2019-09-04",74.1507,74.2308,73.4622,73.7184,131400.0],["2019-09-05",73.5262,73.8545,72.9818,73.27,171700.0],["2019-09-06",73.3981,73.3981,71.6128,71.909,237800.0],["2019-09-09",71.7009,71.797,70.5961,71.0764,261300.0],["2019-09-10",71.893,72.9018,71.0124,71.3166,413300.0],["2019-09-11",71.3566,72.9018,71.2926,72.8858,260600.0],["2019-09-12",73.4702,73.7984,72.8537,72.9178,247800.0],["2019-09-13",72.9018,73.6863,72.6296,73.27,214800.0],["2019-09-16",73.4542,73.7264,73.0539,73.3821,134500.0],["2019-09-17",73.2861,74.1827,73.174,73.5823,165400.0],["2019-09-18",73.9746,74.559,73.7024,74.543,345400.0],["2019-09-19",75.0233,75.4316,74.591,75.2635,298700.0],["2019-09-20",75.2555,75.7679,74.8792,75.3836,557200.0],["2019-09-23",75.4957,75.872,75.1915,75.6078,303500.0],["2019-09-24",75.7439,76.6245,75.6958,76.3043,427900.0],["2019-09-25",76.2563,77.0008,76.2563,76.7846,367100.0],["2019-09-26",77.1689,77.249,76.7526,77.0729,364400.0],["2019-09-27",77.0809,77.281,75.7038,76.2562,226900.0],["2019-09-30",76.2963,77.225,76.2963,76.9447,342300.0],["2019-10-01",76.9048,77.3851,76.1602,76.2403,320600.0],["2019-10-02",76.1682,76.1682,75.3196,75.7199,183200.0],["2019-10-03",75.6718,76.0241,75.1354,75.896,134100.0],["2019-10-04",76.0881,76.5845,75.7198,76.5685,167300.0],["2019-10-07",76.4404,76.8327,75.96,76.4884,122500.0],["2019-10-08",76.2402,76.3123,75.4797,75.4797,184100.0],["2019-10-09",75.896,76.0561,75.3836,75.7599,149400.0],["2019-10-10",75.7599,75.96,75.1594,75.4397,195900.0],["2019-10-11",75.6958,76.6645,75.0554,76.2242,255500.0],["2019-10-14",76.3523,76.7446,75.4076,75.4797,159000.0],["2019-10-15",75.5838,75.7599,74.0706,74.3589,212100.0],["2019-10-16",74.2628,74.7351,73.6784,74.7111,156900.0],["2019-10-17",74.8152,75.88,74.607,75.7599,187900.0],["2019-10-18",75.5677,76.2643,75.2475,76.1121,133500.0],["2019-10-21",76.2643,76.5445,75.9921,76.3443,110800.0],["2019-10-22",76.4324,76.7206,75.928,75.9761,142700.0],["2019-10-23",76.3683,76.3683,75.7839,76.0641,178700.0],["2019-10-24",76.0561,76.4004,75.976,76.2242,85500.0],["2019-10-25",76.4964,76.4964,75.3676,75.4476,115900.0],["2019-10-28",75.4557,75.7519,74.7111,74.7111,117000.0],["2019-10-29",74.2548,74.6951,73.4222,73.9346,212700.0],["2019-10-30",73.9185,74.4309,73.5743,74.3829,207900.0],["2019-10-31",74.535,74.9673,73.8625,74.3268,243100.0],["2019-11-01",74.4309,74.7591,73.5342,73.8705,180600.0],["2019-11-04",73.8705,74.0466,71.5728,72.0211,253700.0],["2019-11-05",71.7009,71.9651,70.5641,71.0924,258800.0],["2019-11-06",71.2285,71.829,70.9804,71.5007,221800.0],["2019-11-07",71.4527,71.6369,69.8435,70.5881,201800.0],["2019-11-08",70.2096,70.4834,69.0744,69.5011,210500.0],["2019-11-11",69.4126,69.6058,69.1469,69.3643,159500.0],["2019-11-12",69.2676,69.2676,68.3578,68.7765,239100.0],["2019-11-13",68.5993,70.0084,68.5993,69.8795,221200.0],["2019-11-14",70.1775,71.6267,69.9279,71.6187,652400.0],["2019-11-15",71.6589,71.675,70.8055,71.2563,284100.0],["2019-11-18",71.1919,71.9005,70.9021,70.9585,276500.0],["2019-11-19",71.0067,71.5381,70.7491,70.7894,163600.0],["2019-11-20",70.5881,71.039,70.2177,70.572,317700.0],["2019-11-21",70.5317,70.6364,69.6783,70.4673,204200.0],["2019-11-22",70.6927,71.1597,70.0406,70.6927,188200.0],["2019-11-25",70.9665,71.3208,70.7652,71.2724,229200.0],["2019-11-26",71.353,72.2789,71.2725,72.0213,233600.0],["2019-11-27",71.9568,72.3916,71.6026,72.3272,263400.0],["2019-11-29",72.0615,72.4963,71.5462,71.5543,115300.0],["2019-12-02",71.3691,71.6509,71.0712,71.1517,207100.0],["2019-12-03",71.2,71.4818,70.4431,70.7572,221800.0],["2019-12-04",70.8538,71.6348,70.8538,71.361,321900.0],["2019-12-05",71.2242,71.7153,71.2242,71.6589,184100.0],["2019-12-06",71.6509,72.4319,71.4979,71.4979,220600.0],["2019-12-09",71.6187,71.675,71.0068,71.2242,181800.0],["2019-12-10",71.1919,71.7233,71.1195,71.675,143500.0],["2019-12-11",71.9407,72.5366,71.7475,72.5285,234700.0],["2019-12-12",72.287,72.9794,72.0132,72.4641,259800.0],["2019-12-13",72.3514,73.229,72.0454,73.068,228900.0],["2019-12-16",72.8586,74.5011,72.8586,74.4689,467000.0],["2019-12-17",74.4367,75.4271,74.4367,75.3385,568400.0],["2019-12-18",75.4995,76.7556,75.0567,76.4657,544300.0],["2019-12-19",76.1598,76.8925,76.1598,76.3772,597600.0],["2019-12-20",76.5221,76.7556,74.9198,75.7652,986900.0],["2019-12-23",75.7411,75.7894,74.002,74.5656,196100.0],["2019-12-24",74.5977,74.7024,73.9778,74.0985,116900.0],["2019-12-26",74.2193,74.5092,73.5349,74.5092,227900.0],["2019-12-27",74.5333,74.5414,74.2113,74.5253,160700.0],["2019-12-30",74.2435,74.9279,74.2354,74.8313,180500.0],["2019-12-31",74.7427,75.6203,74.7427,75.3385,222000.0],["2020-01-02",75.4834,75.4834,73.6396,74.4206,180200.0],["2020-01-03",74.0503,75.0567,74.0503,74.5253,278500.0],["2020-01-06",74.2435,74.7507,74.0905,74.1469,316300.0],["2020-01-07",73.9858,74.2676,73.1243,73.2612,181000.0],["2020-01-08",72.9794,73.2612,72.6895,72.8989,273800.0],["2020-01-09",72.923,73.2451,72.5527,73.0438,229400.0],["2020-01-10",73.2048,73.7604,73.0035,73.704,196500.0],["2020-01-13",73.6557,74.8232,73.6235,74.7507,267400.0],["2020-01-14",74.6541,74.8473,74.171,74.7829,228900.0],["2020-01-15",74.8796,76.0712,74.8796,75.8216,279400.0],["2020-01-16",75.886,76.3288,75.8779,76.2322,251700.0],["2020-01-17",76.353,76.361,75.4754,76.1114,279600.0],["2020-01-21",76.1275,76.6831,75.6525,76.5623,256900.0],["2020-01-22",76.8522,77.2548,76.192,76.5301,294400.0],["2020-01-23",76.6348,77.2306,76.3127,77.1018,209100.0],["2020-01-24",77.0213,77.3755,76.4416,76.828,357600.0],["2020-01-27",76.6831,77.4158,76.1597,76.4979,349800.0],["2020-01-28",76.5865,77.5205,76.5623,77.2065,269700.0],["2020-01-29",77.134,77.5285,76.6751,77.287,261200.0],["2020-01-30",76.7556,77.8103,76.6348,77.7459,189000.0],["2020-01-31",77.5285,77.7701,75.878,76.0873,382800.0],["2020-02-03",76.0953,77.1984,75.9263,76.8844,386400.0],["2020-02-04",77.0857,77.3836,76.3691,76.5462,382900.0],["2020-02-05",76.6429,77.4883,76.6267,77.2306,229400.0],["2020-02-06",77.3997,77.4239,76.5221,76.7314,180000.0],["2020-02-07",76.8764,76.9569,76.039,76.0873,188700.0],["2020-02-10",76.3127,76.3127,75.6444,75.886,169900.0],["2020-02-11",76.0148,76.4657,75.5076,75.7089,211600.0],["2020-02-12",75.8618,75.8618,74.5736,75.5961,330500.0],["2020-02-13",75.5398,76.5301,75.2419,76.5221,225900.0],["2020-02-14",76.7717,77.5607,76.4577,77.4641,210300.0],["2020-02-18",77.8103,78.076,77.3111,77.8506,335600.0],["2020-02-19",77.6251,77.9472,76.9488,77.0615,174900.0],["2020-02-20",76.932,77.0129,75.4421,76.9725,236700.0],["2020-02-21",77.1263,77.4421,76.1708,76.2437,326600.0],["2020-02-24",75.3368,76.3814,75.0372,75.9036,249200.0],["2020-02-25",75.8469,76.0251,73.1991,73.2639,342200.0],["2020-02-26",73.4906,74.438,72.7619,72.7862,280600.0],["2020-02-27",71.604,73.2558,69.693,69.774,383100.0],["2020-02-28",68.4218,68.7052,65.2153,66.5108,532000.0],["2020-03-02",66.7051,70.1546,66.527,70.1141,381200.0],["2020-03-03",69.9764,71.3287,68.6566,69.1829,360500.0],["2020-03-04",70.0979,72.6242,70.0736,72.2032,251900.0],["2020-03-05",70.7133,71.0048,69.6445,70.5351,377300.0],["2020-03-06",68.357,71.5149,67.5473,71.3611,482200.0],["2020-03-09",68.438,69.021,65.7578,67.4339,595900.0],["2020-03-10",68.6809,68.9319,65.2476,68.4703,463400.0],["2020-03-11",66.8995,67.2962,63.4177,64.8752,539900.0],["2020-03-12",60.8265,62.3974,53.3204,57.5148,572500.0],["2020-03-13",60.4379,63.9602,55.8953,63.9521,616200.0],["2020-03-16",55.871,59.8063,53.9358,56.1706,712300.0],["2020-03-17",57.4905,69.5473,57.1828,68.6161,681800.0],["2020-03-18",64.195,64.8995,56.7455,58.4621,739500.0],["2020-03-19",58.3893,64.6079,55.9196,61.6848,602200.0],["2020-03-20",62.0735,62.5998,53.4418,55.0208,699600.0],["2020-03-23",53.9034,58.0249,51.5552,54.7536,621700.0],["2020-03-24",56.3731,58.6808,54.6402,58.4055,442200.0],["2020-03-25",57.9925,60.6484,53.0775,58.1706,731200.0],["2020-03-26",58.5674,63.7334,58.5674,63.0047,358600.0],["2020-03-27",60.0573,66.3813,59.7334,64.2841,303500.0],["2020-03-30",64.9318,68.7537,63.7092,67.6282,422800.0],["2020-03-31",66.859,68.5513,65.2719,67.7092,486300.0],["2020-04-01",64.3165,65.9359,61.3853,62.6646,359500.0],["2020-04-02",62.1464,65.6606,61.7011,63.9278,259200.0],["2020-04-03",63.693,64.5351,61.8549,63.1019,313500.0],["2020-04-06",65.9116,69.7578,64.7861,69.4906,335400.0],["2020-04-07",71.3854,71.5149,66.3974,67.0533,286400.0],["2020-04-08",67.8711,70.6809,66.5513,69.9764,299000.0],["2020-04-09",71.6202,74.4947,71.021,73.7336,280700.0],["2020-04-13",72.6647,72.7781,69.9683,70.4542,216200.0],["2020-04-14",72.7538,73.3287,70.4218,73.0696,272100.0],["2020-04-15",70.3003,71.5635,68.9805,69.1991,209200.0],["2020-04-16",69.2396,70.2437,67.6201,69.5473,228800.0],["2020-04-17",71.0939,72.3894,70.4056,71.8631,251800.0],["2020-04-20",70.4299,70.9319,67.5716,68.0088,296200.0],["2020-04-21",66.0493,69.442,66.0493,69.0291,304000.0],["2020-04-22",70.4461,71.3206,68.9967,70.4218,256800.0],["2020-04-23",69.9198,70.9805,68.4056,69.4258,188200.0],["2020-04-24",69.7659,70.859,69.1019,70.4866,388100.0],["2020-04-27",70.4946,71.6445,69.9845,70.0493,280400.0],["2020-04-28",72.6485,73.0696,68.527,68.5999,490100.0],["2020-04-29",70.7133,70.7133,66.195,66.9076,444400.0],["2020-04-30",65.8711,65.8711,64.0331,64.5432,501900.0],["2020-05-01",63.5634,63.8792,62.5594,63.6849,307700.0],["2020-05-04",62.8751,64.8913,62.7537,64.6565,248100.0],["2020-05-05",65.5635,66.0088,64.3165,64.8023,222500.0],["2020-05-06",64.6322,64.6322,61.9197,61.9521,204000.0],["2020-05-07",63.2962,64.276,62.9237,63.3772,210500.0],["2020-05-08",64.4784,65.6849,64.2598,65.5149,293400.0],["2020-05-11",64.6484,65.7497,63.3853,64.6241,379100.0],["2020-05-12",64.3633,64.6975,63.0263,63.0915,253400.0],["2020-05-13",62.4882,62.7491,60.6947,62.1703,335400.0],["2020-05-14",61.1186,61.4773,58.9012,61.4203,447600.0],["2020-05-15",61.6485,61.9909,59.5615,61.3387,992300.0],["2020-05-18",63.7518,66.3443,63.2627,65.7573,407400.0],["2020-05-19",65.0807,66.0264,62.529,62.6594,247500.0],["2020-05-20",63.4421,64.3144,62.9611,63.9067,247500.0],["2020-05-21",63.4584,64.7709,63.4584,63.6785,265600.0],["2020-05-22",63.9719,64.1839,63.5154,64.029,136400.0],["2020-05-26",66.0182,66.5237,64.6731,64.991,211700.0],["2020-05-27",66.3117,67.3879,65.5536,67.0618,309100.0],["2020-05-28",68.4884,69.6705,67.9096,68.6759,439000.0],["2020-05-29",67.6569,68.7411,67.2574,68.4558,336300.0],["2020-06-01",68.5047,68.9531,67.5753,67.6079,289400.0],["2020-06-02",68.0726,68.3253,66.6704,67.4041,181300.0],["2020-06-03",68.04,69.5075,68.04,68.5699,193200.0],["2020-06-04",67.7139,67.9829,66.434,67.0699,179900.0],["2020-06-05",68.2601,70.1678,67.4612,67.6568,290400.0],["2020-06-08",68.2112,69.3525,67.5183,68.8879,343300.0],["2020-06-09",67.9911,69.1406,66.4666,68.4395,392300.0],["2020-06-10",68.0726,68.521,67.0536,67.2411,268500.0],["2020-06-11",65.6677,65.6677,62.0969,62.5371,326700.0],["2020-06-12",64.4693,64.4693,60.6702,62.7165,285200.0],["2020-06-15",61.0045,63.6296,60.5805,63.279,211800.0],["2020-06-16",65.3253,65.8226,63.4991,63.9557,207800.0],["2020-06-17",63.9231,63.9231,61.8605,62.1377,193500.0],["2020-06-18",61.3713,62.6839,61.3713,62.2437,169400.0],["2020-06-19",62.2518,63.0833,60.6621,60.7436,584700.0],["2020-06-22",60.336,62.4719,59.5126,61.7463,264000.0],["2020-06-23",62.7735,62.7735,60.8985,61.4855,183000.0],["2020-06-24",60.7191,61.4936,59.8468,61.1105,245500.0],["2020-06-25",60.5806,60.7355,59.0887,60.3686,276700.0],["2020-06-26",60.0017,60.6621,59.2109,59.9284,569400.0],["2020-06-29",60.7844,61.2735,59.9121,61.0208,235000.0],["2020-06-30",61.0941,62.9937,61.0941,62.8143,337000.0],["2020-07-01",62.6431,63.2627,62.3822,62.7735,263900.0],["2020-07-02",63.6296,63.6948,62.7491,63.0589,201800.0],["2020-07-06",63.6948,64.3796,62.1621,62.2763,167000.0],["2020-07-07",61.5425,62.2029,60.6539,61.4447,353900.0],["2020-07-08",61.1268,61.7871,60.1648,61.4855,245100.0],["2020-07-09",60.923,61.3713,59.2436,60.3849,220700.0],["2020-07-10",60.548,61.7464,60.2626,61.2572,188800.0],["2020-07-13",61.6159,63.0263,61.0697,61.7056,223500.0],["2020-07-14",61.6974,62.2437,60.7518,61.3877,239500.0],["2020-07-15",62.3497,63.6296,61.4855,61.5018,202400.0],["2020-07-16",61.673,62.2926,60.4746,60.9637,175100.0],["2020-07-17",61.0208,61.7545,60.98,61.1838,208300.0],["2020-07-20",60.7844,61.0697,60.1403,60.2382,162200.0],["2020-07-21",60.7762,61.9339,60.3768,61.8605,274300.0],["2020-07-22",61.2817,63.548,61.192,63.3442,316800.0],["2020-07-23",63.7355,64.9013,63.5317,64.4367,264900.0],["2020-07-24",64.404,65.203,62.7735,62.9773,180500.0],["2020-07-27",62.6024,62.8632,61.8849,62.2763,190800.0],["2020-07-28",61.1023,64.1024,61.1023,63.0833,275200.0],["2020-07-29",63.0589,63.5317,62.6024,63.2953,278800.0],["2020-07-30",62.5453,62.8143,62.0806,62.3985,196100.0],["2020-07-31",61.8768,62.2844,60.2708,61.7137,279500.0],["2020-08-03",61.7137,61.7137,60.0262,60.7762,259300.0],["2020-08-04",60.442,61.2491,60.2463,60.7844,202700.0],["2020-08-05",61.2817,61.4121,60.0099,60.4583,175100.0],["2020-08-06",60.3604,61.1431,60.1403,61.0779,222200.0],["2020-08-07",60.7029,63.1812,60.7029,62.7491,152300.0],["2020-08-10",63.1893,63.4747,62.529,62.7491,209900.0],["2020-08-11",64.0209,64.3144,62.3007,62.5779,187900.0],["2020-08-12",63.1486,63.5806,62.7736,63.1404,299300.0],["2020-08-13",62.5822,62.7792,61.7284,62.1224,130500.0],["2020-08-14",61.6545,62.2538,60.9402,61.95,193600.0],["2020-08-17",61.7612,62.3523,61.441,61.7201,145700.0],["2020-08-18",61.5724,61.8761,61.2522,61.3507,257900.0],["2020-08-19",61.5478,61.8844,60.7596,61.0306,166500.0],["2020-08-20",61.6298,62.7956,61.4082,61.5724,315500.0],["2020-08-21",61.1373,62.1306,60.9649,61.6873,386100.0],["2020-08-24",61.8433,61.8433,60.891,61.8022,209400.0],["2020-08-25",61.909,61.909,60.7678,61.3179,161700.0],["2020-08-26",60.8499,60.9484,60.0536,60.4558,303400.0],["2020-08-27",60.8992,61.5806,60.4641,60.694,205800.0],["2020-08-28",61.0962,61.0962,60.029,61.0716,127400.0],["2020-08-31",60.9484,61.6134,60.8499,60.8499,237800.0],["2020-09-01",60.5051,60.5051,59.1587,59.5282,191700.0],["2020-09-02",59.3804,61.3015,59.3804,61.0798,275100.0],["2020-09-03",61.2029,62.0239,60.4066,60.8335,236800.0],["2020-09-04",61.4492,61.5642,59.7252,60.07,216900.0],["2020-09-08",60.1603,60.1603,57.8452,58.1079,267300.0],["2020-09-09",58.4938,59.2326,57.681,58.4938,220900.0],["2020-09-10",58.2803,58.2967,57.1556,57.172,328500.0],["2020-09-11",57.1392,57.3526,56.3593,56.9421,178900.0],["2020-09-14",57.1966,57.8206,57.1228,57.4347,266500.0],["2020-09-15",57.878,58.1161,56.6712,56.9093,185800.0],["2020-09-16",57.0571,58.1079,56.7287,57.328,334200.0],["2020-09-17",56.975,56.9996,56.0062,56.6055,254400.0],["2020-09-18",56.8764,56.8764,55.1442,55.4233,700900.0],["2020-09-21",54.6927,55.0703,53.7814,54.8405,331400.0],["2020-09-22",55.0703,56.31,54.8076,56.0062,373400.0],["2020-09-23",55.7928,55.9159,54.5613,54.6352,378900.0],["2020-09-24",54.6763,55.333,54.1098,55.1196,198000.0],["2020-09-25",55.7764,56.2936,55.0293,56.2689,245500.0],["2020-09-28",56.3346,56.9175,56.1376,56.2279,195500.0],["2020-09-29",56.4742,56.5645,55.5793,56.1868,168400.0],["2020-09-30",56.3921,56.8929,56.0391,56.6548,331600.0],["2020-10-01",56.5234,56.7861,55.998,56.5481,285500.0],["2020-10-02",55.8667,57.5907,55.7599,57.2131,245200.0],["2020-10-05",57.4101,57.7959,57.1474,57.7056,215500.0],["2020-10-06",58.2146,59.9715,57.9026,58.9535,364000.0],["2020-10-07",59.1834,59.3147,58.3706,59.2326,261200.0],["2020-10-08",59.405,60.735,59.405,60.6775,210200.0],["2020-10-09",61.0552,61.1947,59.9387,60.5215,203500.0],["2020-10-12",60.3081,61.0552,60.2506,60.5872,249700.0],["2020-10-13",60.1357,60.8171,59.7745,60.5051,204400.0],["2020-10-14",60.3573,61.0798,59.6349,60.2424,199600.0],["2020-10-15",59.6513,60.7678,59.5364,60.2506,223800.0],["2020-10-16",60.0782,60.9649,59.7252,60.0207,230300.0],["2020-10-19",60.0372,60.2014,59.3968,59.4543,265600.0],["2020-10-20",59.7663,59.8484,58.699,59.3558,198500.0],["2020-10-21",59.1341,60.6529,59.1341,59.8894,209400.0],["2020-10-22",59.9468,60.8089,59.6513,60.7103,191700.0],["2020-10-23",61.1865,61.4492,60.4395,60.694,129200.0],["2020-10-26",60.2342,60.6118,59.6267,60.579,124200.0],["2020-10-27",60.4887,60.7843,59.4543,59.5036,195500.0],["2020-10-28",58.6251,59.0438,56.819,56.9585,411300.0],["2020-10-29",56.663,56.819,54.9554,56.4988,312500.0],["2020-10-30",56.2443,57.4101,56.2279,56.6794,269000.0],["2020-11-02",57.5661,59.1341,57.1884,58.6908,307200.0],["2020-11-03",59.8566,62.3523,59.5692,60.4805,390200.0],["2020-11-04",59.9304,61.6873,59.2983,59.5364,323200.0],["2020-11-05",59.717,60.3081,58.0669,58.896,278300.0],["2020-11-06",59.1669,59.561,58.2393,58.2967,174600.0],["2020-11-09",61.0305,62.9023,60.2506,60.3409,351600.0],["2020-11-10",61.0552,63.7397,61.0552,63.6822,313300.0],["2020-11-11",63.8136,63.8136,62.3687,63.6412,296100.0],["2020-11-12",63.0747,63.0829,60.6529,61.3835,326100.0],["2020-11-13",61.8963,63.5336,61.6978,63.2111,290100.0],["2020-11-16",64.4101,64.9559,63.4922,64.2365,269100.0],["2020-11-17",63.6163,64.6334,63.1532,64.5755,288400.0],["2020-11-18",64.9807,64.9807,62.6488,62.6653,332000.0],["2020-11-19",62.6322,63.1284,61.549,63.0871,284300.0],["2020-11-20",62.442,63.6328,62.409,63.4592,362100.0],["2020-11-23",63.5915,64.7905,63.4757,64.6003,269400.0],["2020-11-24",65.419,68.1396,64.9807,67.7014,401200.0],["2020-11-25",67.66,68.1396,66.9075,67.9164,489300.0],["2020-11-27",67.9494,67.9494,65.8573,65.9813,141600.0],["2020-11-30",65.3363,65.7415,64.7492,65.4769,499800.0],["2020-12-01",66.2377,66.4609,64.9807,65.3115,307900.0],["2020-12-02",65.2288,65.8159,64.3853,65.4273,245100.0],["2020-12-03",65.3529,65.6588,64.4102,64.5838,268800.0],["2020-12-04",64.9973,66.1384,64.9973,65.8738,215100.0],["2020-12-07",65.5761,66.4113,65.4025,65.6423,166500.0],["2020-12-08",65.1544,65.6257,64.7161,65.2453,216200.0],["2020-12-09",65.3446,65.9565,65.0138,65.6754,176500.0],["2020-12-10",65.4852,66.0392,64.8153,65.9648,168400.0],["2020-12-11",65.5265,66.5354,65.5265,66.1798,206100.0],["2020-12-14",66.9819,67.7179,66.064,66.1633,202300.0],["2020-12-15",66.5685,67.8254,66.0806,67.7923,147900.0],["2020-12-16",67.9742,67.9742,65.8986,66.2211,278400.0],["2020-12-17",66.7008,67.66,65.8325,67.3127,236100.0],["2020-12-18",67.4036,67.9577,64.5011,64.7078,871000.0],["2020-12-21",63.7238,64.1951,61.8053,62.5826,302800.0],["2020-12-22",62.4172,63.087,62.2022,62.7811,190500.0],["2020-12-23",62.6488,63.8561,62.6074,62.8472,136500.0],["2020-12-24",63.2111,63.4013,62.409,63.3021,64100.0],["2020-12-28",63.8892,64.1455,63.0457,63.3847,182300.0],["2020-12-29",63.6742,63.7321,62.4007,62.6819,167900.0],["2020-12-30",62.6736,63.5997,62.6488,62.7645,146100.0],["2020-12-31",62.8638,63.7651,62.4172,63.484,142500.0],["2021-01-04",63.6742,63.6742,62.1526,62.4007,278400.0],["2021-01-05",62.748,63.0126,61.0114,61.9211,231200.0],["2021-01-06",62.5495,64.4432,62.533,64.0794,298200.0],["2021-01-07",63.7072,63.9223,61.1355,61.5324,399700.0],["2021-01-08",61.9707,62.1443,59.5064,60.0439,446900.0],["2021-01-11",59.6635,60.3085,59.2418,59.4733,153300.0],["2021-01-12",59.4072,59.6801,58.6299,59.1756,213200.0],["2021-01-13",59.1425,59.5395,58.6547,59.1177,269100.0],["2021-01-14",59.6139,59.6387,58.5058,59.0929,173400.0],["2021-01-15",58.6795,59.6718,58.3239,59.5312,279300.0],["2021-01-19",59.7545,60.1597,58.8862,59.002,292900.0],["2021-01-20",59.1756,59.2501,58.2825,58.7126,357600.0],["2021-01-21",58.3818,58.8035,58.0593,58.3983,177700.0],["2021-01-22",57.9518,58.5554,57.4556,58.5389,190600.0],["2021-01-25",58.0924,60.0687,58.0427,59.9364,277800.0],["2021-01-26",60.2589,60.4408,59.6222,59.7958,266700.0],["2021-01-27",59.1012,61.764,58.911,61.6895,531100.0],["2021-01-28",61.8963,64.5094,60.2259,60.4078,434100.0],["2021-01-29",60.1762,61.1603,59.9116,60.4739,331400.0],["2021-02-01",60.6889,61.276,59.4237,61.0528,232900.0],["2021-02-02",61.3257,61.8384,60.598,60.7468,248700.0],["2021-02-03",60.2424,60.5649,59.2501,59.4651,352000.0],["2021-02-04",59.5808,60.0108,58.9027,59.8785,285800.0],["2021-02-05",60.4243,60.4408,59.4899,60.2837,220600.0],["2021-02-08",60.3416,60.3416,59.4072,59.9943,199800.0],["2021-02-09",60.1514,60.2341,58.911,59.986,164400.0],["2021-02-10",60.598,61.0114,59.7876,60.9701,236000.0],["2021-02-11",60.8212,61.3174,60.5483,60.6558,229200.0],["2021-02-12",60.8047,60.8047,59.6056,60.1101,139300.0],["2021-02-16",60.0439,60.2507,59.5808,59.7297,155200.0],["2021-02-17",59.5808,60.8213,59.5808,60.3416,203500.0],["2021-02-18",60.5584,61.867,60.3583,61.3336,221900.0],["2021-02-19",61.1919,62.1421,61.1002,61.7337,202100.0],["2021-02-22",61.2502,61.2502,58.0993,58.3661,474500.0],["2021-02-23",58.7412,60.2499,58.3494,58.3577,370700.0],["2021-02-24",58.9412,58.9412,56.6823,58.2244,446500.0],["2021-02-25",58.3161,59.6914,57.3825,57.5242,407700.0],["2021-02-26",57.8159,59.3913,55.657,55.8237,530900.0],["2021-03-01",56.874,58.6078,56.0904,57.9743,466100.0],["2021-03-02",57.9743,57.9743,56.4239,57.3324,305800.0],["2021-03-03",57.2908,57.9993,56.3905,57.3241,315900.0],["2021-03-04",57.5325,59.333,56.974,57.3408,490500.0],["2021-03-05",57.8076,61.4502,57.8076,61.3502,523500.0],["2021-03-08",61.9004,62.8006,60.8834,62.5339,280300.0],["2021-03-09",61.767,62.4589,61.1502,61.1752,366200.0],["2021-03-10",61.1002,62.5172,60.7917,62.0504,221800.0],["2021-03-11",61.6253,62.0921,61.1585,61.4753,267900.0],["2021-03-12",61.7003,62.8256,61.5669,62.6256,244800.0],["2021-03-15",62.809,64.3261,62.6589,64.2094,240300.0],["2021-03-16",63.8342,64.7678,63.8342,64.6261,207700.0],["2021-03-17",64.5594,64.7011,61.9921,62.3255,259700.0],["2021-03-18",62.0254,62.5172,61.4586,62.2755,254300.0],["2021-03-19",62.2088,62.9673,61.1752,62.3005,661500.0],["2021-03-22",61.2835,62.2671,59.8998,60.9418,475600.0],["2021-03-23",60.5083,61.867,60.4917,61.1085,275000.0],["2021-03-24",61.2419,63.1591,61.0918,62.0754,457500.0],["2021-03-25",62.2338,63.0424,61.4586,62.7006,257100.0],["2021-03-26",63.084,63.3591,62.0754,62.5089,293500.0],["2021-03-29",62.2255,64.001,62.2255,63.5758,322800.0],["2021-03-30",63.5508,63.5508,62.5756,63.4008,174100.0],["2021-03-31",63.2257,64.4011,62.7506,64.1093,376700.0],["2021-04-01",64.0676,64.226,63.0924,64.026,299700.0],["2021-04-05",64.3094,65.0679,63.9676,64.4511,180600.0],["2021-04-06",64.3094,64.6845,64.0093,64.4511,199800.0],["2021-04-07",64.6428,65.0512,64.1343,64.5094,172700.0],["2021-04-08",64.3511,65.1513,64.1093,64.8929,156900.0],["2021-04-09",64.8262,65.293,64.5928,65.0096,165000.0],["2021-04-12",65.293,65.6347,64.9846,65.3346,152500.0],["2021-04-13",64.9345,65.6097,64.6428,64.8595,165300.0],["2021-04-14",65.0096,65.7264,64.7345,65.193,143300.0],["2021-04-15",65.4264,66.5933,64.9846,66.56,163400.0],["2021-04-16",66.9684,67.5686,66.5016,67.2018,177300.0],["2021-04-19",67.5353,67.5353,66.7434,67.1435,246500.0],["2021-04-20",66.9934,68.0437,66.9184,67.827,228100.0],["2021-04-21",67.4436,67.9687,66.8768,67.3852,227300.0],["2021-04-22",67.5769,67.6936,66.8517,67.652,203900.0],["2021-04-23",67.7436,68.2688,67.4436,67.7353,205700.0],["2021-04-26",67.9187,67.9187,66.635,66.7267,126100.0],["2021-04-27",66.6017,66.735,65.543,65.6597,205400.0],["2021-04-28",65.6681,66.2016,65.2513,65.8098,256100.0],["2021-04-29",66.2266,67.2435,66.1432,66.76,203400.0],["2021-04-30",66.4266,67.1518,66.3349,67.0768,272000.0],["2021-05-03",67.5102,67.977,66.76,67.1685,294900.0],["2021-05-04",66.9351,67.2018,65.543,66.5016,411200.0],["2021-05-05",66.3933,66.61,64.2427,64.8262,329000.0],["2021-05-06",65.0346,65.6848,64.4261,65.1013,290500.0],["2021-05-07",65.0429,65.8015,64.8179,65.343,182600.0],["2021-05-10",65.6181,66.385,65.5764,65.9765,192000.0],["2021-05-11",65.8681,65.8681,64.5094,65.243,291300.0],["2021-05-12",65.5764,65.5764,62.8757,63.0757,372700.0],["2021-05-13",62.9173,64.226,62.6923,64.101,332600.0],["2021-05-14",64.1766,64.5293,63.4795,63.6642,218800.0],["2021-05-17",63.3031,63.5298,62.2616,62.3204,248500.0],["2021-05-18",62.0264,62.6144,61.5393,62.0264,303500.0],["2021-05-19",61.6485,61.8669,60.8926,61.3377,164600.0],["2021-05-20",61.3209,61.9676,61.0353,61.8248,275100.0],["2021-05-21",62.144,62.6396,61.5645,62.1608,862200.0],["2021-05-24",62.312,62.7991,62.1188,62.4044,220500.0],["2021-05-25",62.3204,62.6983,61.6737,62.3876,359800.0],["2021-05-26",62.396,63.1351,62.1524,62.9419,398300.0],["2021-05-27",63.1939,63.4207,62.6144,62.7824,388600.0],["2021-05-28",63.1099,63.1855,62.396,62.4212,213100.0],["2021-06-01",62.312,62.5808,62.0684,62.5724,237900.0],["2021-06-02",62.7655,63.3199,62.3876,62.8579,267900.0],["2021-06-03",62.6815,63.513,62.4632,63.3871,228300.0],["2021-06-04",63.6222,63.6222,63.0679,63.1687,185400.0],["2021-06-07",63.2275,63.6558,62.9755,63.5215,224200.0],["2021-06-08",63.6558,63.7062,63.0595,63.4878,204900.0],["2021-06-09",63.6894,64.4621,63.3535,64.3865,191700.0],["2021-06-10",64.5629,65.2265,64.0926,65.1929,240400.0],["2021-06-11",65.3524,65.4448,64.7981,65.1088,182700.0],["2021-06-14",65.0921,65.2432,64.6721,64.8569,172700.0],["2021-06-15",64.9661,65.4448,64.6805,65.1592,188500.0],["2021-06-16",65.2349,65.4868,64.6217,65.386,325700.0],["2021-06-17",65.3776,66.3183,65.0333,65.5876,224100.0],["2021-06-18",65.3356,65.3356,62.6564,62.6899,408900.0],["2021-06-21",62.9083,63.7734,62.6228,63.597,164800.0],["2021-06-22",63.3619,63.3619,62.69,62.7739,228300.0],["2021-06-23",62.6815,62.6815,61.6401,61.808,272300.0],["2021-06-24",62.0684,62.0852,61.4721,62.0348,215600.0],["2021-06-25",61.7661,63.555,61.5057,63.4039,932800.0],["2021-06-28",63.4123,63.8238,62.9923,63.7902,262400.0],["2021-06-29",63.7482,63.9834,62.7823,62.9839,229700.0],["2021-06-30",62.7571,63.0091,62.2028,62.2532,230400.0],["2021-07-01",62.522,63.2107,62.2196,62.7236,184900.0],["2021-07-02",62.732,62.9671,62.1776,62.5724,114300.0],["2021-07-06",62.438,62.438,60.901,61.8921,289300.0],["2021-07-07",61.6821,62.2616,61.5981,62.1524,384800.0],["2021-07-08",61.5813,62.0348,61.1529,61.3461,169700.0],["2021-07-09",61.7409,62.0516,61.0858,61.2621,414000.0],["2021-07-12",60.859,62.1104,60.7246,61.8752,235000.0],["2021-07-13",61.5645,62.1188,61.3713,61.5309,180700.0],["2021-07-14",61.7493,62.0096,61.1277,61.7661,165000.0],["2021-07-15",61.4301,62.396,61.3545,62.3204,157800.0],["2021-07-16",62.5808,63.4459,62.396,62.6815,268000.0],["2021-07-19",62.1692,62.6648,60.6742,61.3377,355500.0],["2021-07-20",61.1445,62.4464,60.985,61.8501,361300.0],["2021-07-21",62.2448,62.6312,61.4301,61.6233,203500.0],["2021-07-22",61.4049,61.5225,60.481,60.8086,210000.0],["2021-07-23",60.9094,62.1188,60.8674,62.0936,130100.0],["2021-07-26",62.2532,62.2784,61.7997,62.0348,136100.0],["2021-07-27",61.8668,63.6306,61.6149,63.5886,204300.0],["2021-07-28",63.7482,63.7734,62.3792,63.0931,191300.0],["2021-07-29",63.3955,63.4963,62.5388,62.6396,154800.0],["2021-07-30",62.8579,63.3619,61.7997,61.9676,170700.0],["2021-08-02",62.2196,63.0007,62.0936,62.4128,179000.0],["2021-08-03",62.4128,63.2611,61.7325,62.8915,186500.0],["2021-08-04",61.7073,62.1104,60.8254,62.0012,197400.0],["2021-08-05",61.8501,62.6564,61.7157,62.5892,168100.0],["2021-08-06",62.6648,63.2527,62.3036,62.3624,233800.0],["2021-08-09",62.4548,62.6228,61.85,62.2532,125700.0],["2021-08-10",62.522,62.522,61.7745,62.0684,98000.0],["2021-08-11",62.1776,62.48,62.0264,62.312,111800.0],["2021-08-12",62.422,62.422,61.6517,61.694,85200.0],["2021-08-13",61.5586,62.3628,61.5163,61.9734,68900.0],["2021-08-16",61.821,62.6252,61.584,61.7448,168100.0],["2021-08-17",61.3978,61.9819,61.2115,61.9141,109000.0],["2021-08-18",61.7787,61.7787,60.9999,61.0761,137400.0],["2021-08-19",60.7206,61.4316,60.5343,61.0084,166300.0],["2021-08-20",60.9152,61.5586,60.8899,61.4316,166500.0],["2021-08-23",61.4485,61.7872,60.9491,61.1861,118600.0],["2021-08-24",61.1607,61.5417,60.1534,61.4909,266400.0],["2021-08-25",61.5163,61.7364,61.0846,61.1184,189800.0],["2021-08-26",60.9576,60.9576,59.9418,59.9502,149500.0],["2021-08-27",59.9587,61.0168,59.9587,60.7375,266300.0],["2021-08-30",60.7205,60.8983,60.3058,60.7036,139900.0],["2021-08-31",60.4497,60.856,60.255,60.7967,154600.0],["2021-09-01",61.1353,62.1427,60.7883,61.6263,178200.0],["2021-09-02",61.7448,62.2019,61.4147,62.1596,224400.0],["2021-09-03",61.8972,61.8972,60.9152,60.9745,218800.0],["2021-09-07",60.8052,60.8814,59.4423,59.4846,228600.0],["2021-09-08",59.1799,60.9406,58.8667,60.7206,206500.0],["2021-09-09",60.6698,60.6698,59.7471,59.8486,217200.0],["2021-09-10",60.1026,60.1449,57.9524,57.9863,313100.0],["2021-09-13",58.3588,58.8413,56.9451,57.6477,234300.0],["2021-09-14",57.9355,57.9355,56.0901,56.5641,205100.0],["2021-09-15",56.5049,56.7758,55.2605,55.3367,239800.0],["2021-09-16",55.4129,55.5907,54.6172,54.8203,258900.0],["2021-09-17",54.8881,55.3452,54.3802,54.3886,1182700.0],["2021-09-20",54.1516,54.8203,53.4151,54.1601,241900.0],["2021-09-21",54.4733,55.2436,54.1516,54.3209,253000.0],["2021-09-22",54.6341,55.2182,54.177,54.6341,448000.0],["2021-09-23",54.7865,55.3367,54.5749,54.7357,245000.0],["2021-09-24",54.7272,55.3706,53.9315,54.0415,237500.0],["2021-09-27",54.177,55.1166,53.7622,54.0161,249200.0],["2021-09-28",54.1347,54.2447,52.9241,53.5844,518600.0],["2021-09-29",53.6014,54.9558,53.3135,54.5833,315200.0],["2021-09-30",54.8627,54.9473,53.576,53.6437,258000.0],["2021-10-01",54.1177,55.032,53.5252,55.032,559100.0],["2021-10-04",54.9812,57.3853,54.4225,57.0297,435300.0],["2021-10-05",56.9705,57.2668,56.5472,56.9536,376000.0],["2021-10-06",56.5726,57.0128,55.379,57.0128,179900.0],["2021-10-07",57.0297,57.4361,56.8689,57.1229,286300.0],["2021-10-08",57.0721,57.707,56.6911,57.3176,147800.0],["2021-10-11",57.4361,58.0794,57.1229,57.8001,236300.0],["2021-10-12",57.7662,58.5535,57.6477,58.0286,228300.0],["2021-10-13",57.8085,58.2318,57.3345,58.1218,183200.0],["2021-10-14",58.8243,59.0783,57.8424,58.3757,245600.0],["2021-10-15",58.8159,58.9259,57.4445,57.4615,260800.0],["2021-10-18",57.0128,57.5292,56.1663,56.1748,279200.0],["2021-10-19",56.5134,56.8097,55.743,56.7419,172600.0],["2021-10-20",56.7165,57.8424,56.5642,57.6731,147000.0],["2021-10-21",57.5377,57.944,56.9028,57.1567,151900.0],["2021-10-22",57.216,57.7493,56.9705,57.5207,167700.0],["2021-10-25",57.563,58.4773,57.0213,58.435,206200.0],["2021-10-26",58.3249,58.7482,57.817,57.9694,170100.0],["2021-10-27",57.7747,57.7747,56.6657,56.9197,213100.0],["2021-10-28",56.8858,57.5038,56.6827,57.0297,160900.0],["2021-10-29",57.0043,57.4361,56.4372,56.9705,285700.0],["2021-11-01",57.0128,59.0529,56.9789,58.7482,333000.0],["2021-11-02",59.5439,59.5439,57.1652,58.1133,354600.0],["2021-11-03",57.9016,58.5196,57.4107,58.4096,205600.0],["2021-11-04",58.8074,59.2476,58.1217,58.6635,216300.0],["2021-11-05",59.2138,59.8656,58.2995,58.6381,202500.0],["2021-11-08",58.7566,58.7566,57.1652,58.3588,192900.0],["2021-11-09",58.5365,58.5365,57.8424,57.9778,216300.0],["2021-11-10",58.1471,58.6635,58.054,58.2064,287400.0],["2021-11-11",58.1471,58.3334,56.962,57.2837,430900.0],["2021-11-12",57.2239,57.685,56.9849,57.1129,228600.0],["2021-11-15",57.463,58.9145,57.241,58.8889,230200.0],["2021-11-16",58.684,58.8804,57.5057,58.129,205700.0],["2021-11-17",57.907,58.2571,57.3691,58.2229,180600.0],["2021-11-18",58.018,58.4449,56.9507,57.3862,200200.0],["2021-11-19",57.1129,58.1888,57.1129,58.018,185500.0],["2021-11-22",58.1631,58.8548,57.6423,58.0009,206300.0],["2021-11-23",57.9582,58.7096,57.6765,58.0351,160400.0],["2021-11-24",58.0351,58.6157,57.6679,58.5474,189400.0],["2021-11-26",57.3179,57.6423,55.8578,56.3786,152000.0],["2021-11-29",56.4555,57.4715,56.0713,56.9507,211400.0],["2021-11-30",56.353,56.3957,55.1576,55.3626,271400.0],["2021-12-01",56.2506,57.3435,54.9613,55.0723,274000.0],["2021-12-02",55.465,57.0446,55.2687,56.5579,276900.0],["2021-12-03",57.0361,57.1215,56.4128,56.8568,286100.0],["2021-12-06",57.7533,59.6403,57.7533,59.4268,311200.0],["2021-12-07",59.5463,59.9989,59.1707,59.4866,291100.0],["2021-12-08",59.461,60.255,59.1792,60.2294,309900.0],["2021-12-09",60.033,60.571,59.4012,60.366,278900.0],["2021-12-10",60.8698,62.0054,60.3319,61.9115,436100.0],["2021-12-13",61.9115,63.2264,61.7492,62.4835,393200.0],["2021-12-14",62.3298,62.8678,61.8432,61.9456,428500.0],["2021-12-15",62.6543,63.5082,62.3726,63.4996,356900.0],["2021-12-16",63.8155,64.4559,63.2947,64.2168,342900.0],["2021-12-17",64.14,65.4122,63.8326,64.4303,736600.0],["2021-12-20",63.9692,64.4815,62.8336,64.3961,235200.0],["2021-12-21",64.8914,65.4293,63.3972,63.5508,270700.0],["2021-12-22",63.3545,63.9948,62.8422,63.9692,201500.0],["2021-12-23",64.4388,64.9597,64.1741,64.6437,139000.0],["2021-12-27",65.0023,65.1304,64.3107,65.1133,114500.0],["2021-12-28",65.0109,65.4805,64.4986,64.6693,178200.0],["2021-12-29",64.9938,65.6171,64.3534,65.5915,262600.0],["2021-12-30",65.3695,66.5307,65.3695,66.1379,213200.0],["2021-12-31",66.0526,66.6076,65.711,66.2489,179800.0],["2022-01-03",66.3856,66.6588,65.1902,65.8562,224000.0],["2022-01-04",66.1465,66.9235,65.6342,66.2746,204200.0],["2022-01-05",66.2746,67.1711,66.1807,66.8466,304400.0],["2022-01-06",67.8371,67.9139,66.9662,67.3504,333500.0],["2022-01-07",67.3419,67.7944,67.1028,67.4272,229200.0],["2022-01-10",67.2394,67.8541,66.9064,67.7175,400200.0],["2022-01-11",67.8371,68.0164,66.0099,67.6492,346800.0],["2022-01-12",67.376,67.5809,66.5905,66.8125,353000.0],["2022-01-13",66.9406,68.1445,66.5222,67.7261,270600.0],["2022-01-14",67.5383,68.9215,67.1284,68.6739,305800.0],["2022-01-18",68.3067,69.2886,67.2565,68.486,302600.0],["2022-01-19",69.2374,69.6557,67.9651,67.9993,536200.0],["2022-01-20",68.1701,68.1701,66.4709,66.5563,297400.0],["2022-01-21",67.2052,67.6065,65.8477,66.0184,396000.0],["2022-01-24",65.7196,65.9245,62.7056,64.1144,540800.0],["2022-01-25",63.3545,65.4464,62.6458,64.806,408400.0],["2022-01-26",64.806,65.8733,63.9094,65.1048,385300.0],["2022-01-27",65.3183,66.5905,64.5925,65.5403,174100.0],["2022-01-28",65.2073,66.3599,64.8743,66.1721,290100.0],["2022-01-31",65.6,66.7356,64.917,66.5051,258000.0],["2022-02-01",66.6332,66.8722,65.4378,66.3343,213500.0],["2022-02-02",65.8989,66.6417,65.7708,66.488,239300.0],["2022-02-03",66.155,67.0089,65.6598,66.8466,195100.0],["2022-02-04",66.2489,66.5222,64.9426,65.7964,192100.0],["2022-02-07",65.6171,65.8562,64.9426,65.4036,165000.0],["2022-02-08",65.6513,66.4026,65.1048,65.4976,247700.0],["2022-02-09",65.8562,66.0696,64.7889,65.0963,215900.0],["2022-02-10",64.2083,65.0194,63.1837,63.5338,224800.0],["2022-02-11",63.5338,64.9511,63.4569,64.2937,188900.0],["2022-02-14",64.584,64.584,62.8678,64.0204,214000.0],["2022-02-15",64.2424,64.7804,63.1068,63.4484,194500.0],["2022-02-16",63.696,64.8316,63.5764,64.1912,277200.0],["2022-02-17",64.7889,65.8818,63.935,65.7281,340200.0],["2022-02-18",65.4122,66.1209,65.3695,65.711,438100.0],["2022-02-22",66.0867,66.7271,65.0792,66.0526,349800.0],["2022-02-23",66.0867,66.4454,64.6352,64.9511,551200.0],["2022-02-24",65.8206,68.4892,65.0372,66.8106,610500.0],["2022-02-25",67.6284,70.34,67.6111,69.9096,605500.0],["2022-02-28",69.2468,71.9154,69.2468,71.528,503400.0],["2022-03-01",71.3644,72.2081,70.1162,70.891,692700.0],["2022-03-02",70.9512,72.8881,70.6499,72.4319,382900.0],["2022-03-03",72.7849,73.8953,72.2856,73.8437,283500.0],["2022-03-04",73.5941,75.2297,72.8193,75.2038,341000.0],["2022-03-07",75.7634,76.6243,74.3947,76.5037,682400.0],["2022-03-08",76.6329,77.0202,75.97,76.1594,609100.0],["2022-03-09",76.7103,76.7103,71.9929,72.1736,648400.0],["2022-03-10",71.8293,74.4205,71.769,74.0933,501000.0],["2022-03-11",74.1967,75.6085,73.7318,74.1622,255800.0],["2022-03-14",74.584,74.584,72.6644,73.8868,269400.0],["2022-03-15",74.2741,74.4377,72.9484,73.2583,198000.0],["2022-03-16",73.3702,73.4563,70.6758,71.8379,536600.0],["2022-03-17",71.9068,72.9312,71.2439,72.1995,296400.0],["2022-03-18",72.5352,72.5352,70.2712,71.0201,527200.0],["2022-03-21",71.0373,72.7504,71.0373,72.7246,320800.0],["2022-03-22",72.8365,73.0604,71.6055,71.9326,206000.0],["2022-03-23",72.0617,72.0617,70.7446,71.683,252000.0],["2022-03-24",71.9498,72.7246,71.6399,72.4836,153500.0],["2022-03-25",72.7935,74.7562,72.5352,74.7562,186000.0],["2022-03-28",74.498,75.3416,74.1192,75.0661,237900.0],["2022-03-29",75.3502,75.5998,74.145,75.5051,188600.0],["2022-03-30",75.772,76.3746,75.5396,76.1852,211000.0],["2022-03-31",76.211,77.158,75.9528,75.9614,243500.0],["2022-04-01",75.9184,77.158,75.7376,77.0719,271400.0],["2022-04-04",76.5468,77.0891,74.5238,76.0819,526800.0],["2022-04-05",75.7806,77.3818,75.7806,76.7103,294200.0],["2022-04-06",76.5382,78.9571,76.5382,78.6558,352900.0],["2022-04-07",78.9399,79.0174,77.2354,77.8725,324800.0],["2022-04-08",77.8639,79.422,77.3732,79.0949,354200.0],["2022-04-11",79.2929,79.2929,77.9327,77.9672,267900.0],["2022-04-12",77.9413,78.7677,77.4851,78.2512,201100.0],["2022-04-13",78.191,78.6386,76.6156,77.0461,234500.0],["2022-04-14",77.4593,77.8639,76.6329,76.6329,259600.0],["2022-04-18",76.7878,78.5526,75.7376,76.125,274100.0],["2022-04-19",76.4004,77.554,76.2455,76.4004,187200.0],["2022-04-20",77.0289,77.7175,76.7706,76.7878,222600.0],["2022-04-21",76.7534,78.0188,76.409,76.5554,266600.0],["2022-04-22",76.4349,77.1494,75.9958,76.0905,184700.0],["2022-04-25",76.2799,76.5726,73.9298,75.5224,283400.0],["2022-04-26",75.0489,76.0905,74.4033,75.5568,285300.0],["2022-04-27",75.9097,76.6501,74.8767,75.1952,420500.0],["2022-04-28",75.6084,76.0561,74.6098,75.3846,319800.0],["2022-04-29",74.2397,74.2827,72.3889,72.6299,422300.0],["2022-05-02",73.1292,73.3788,70.4519,71.132,368200.0],["2022-05-03",73.1206,74.2225,71.1148,71.4419,411700.0],["2022-05-04",71.6658,73.9987,71.6572,73.8782,346600.0],["2022-05-05",73.594,74.386,72.3028,72.9914,249900.0],["2022-05-06",72.4147,74.0675,72.2684,73.2842,249500.0],["2022-05-09",73.0948,74.4635,72.4922,73.5338,274500.0],["2022-05-10",73.706,74.6185,71.924,72.8968,257300.0],["2022-05-11",73.3186,74.3946,72.6988,72.8193,271500.0],["2022-05-12",73.155,73.5596,72.0617,73.4649,292600.0],["2022-05-13",73.5863,73.9852,72.3723,73.621,242600.0],["2022-05-16",73.6817,74.8697,73.6817,74.5402,203900.0],["2022-05-17",74.9391,76.0144,73.3869,75.919,316000.0],["2022-05-18",76.9162,77.5752,75.364,75.7629,394200.0],["2022-05-19",75.0865,75.3813,73.6991,74.6963,329400.0],["2022-05-20",74.5662,74.6789,73.3695,74.3061,280400.0],["2022-05-23",75.1472,75.6588,74.176,75.1385,180800.0],["2022-05-24",74.7656,76.9335,74.6442,76.8555,203600.0],["2022-05-25",76.8555,77.2891,75.7889,76.4393,251600.0],["2022-05-26",77.0029,77.0029,76.2658,76.4913,175400.0],["2022-05-27",76.5866,76.8294,75.7455,76.3092,212000.0],["2022-05-31",75.4767,75.7889,74.8524,75.4594,371200.0],["2022-06-01",75.8236,75.8236,74.3841,75.2339,395100.0],["2022-06-02",76.1965,76.1965,73.7944,75.2166,262400.0],["2022-06-03",74.8611,75.6848,74.6789,75.5721,262800.0],["2022-06-06",76.5867,76.8121,75.494,75.8236,212900.0],["2022-06-07",75.8322,76.5346,75.4767,76.4479,371600.0],["2022-06-08",76.2571,76.4392,74.9044,75.0345,183500.0],["2022-06-09",74.6269,75.1385,73.5256,73.7077,167200.0],["2022-06-10",72.8839,74.3581,72.8839,73.8031,188500.0],["2022-06-13",73.1874,73.6817,69.1032,69.5107,362300.0],["2022-06-14",69.2159,69.6928,67.2908,68.3487,262100.0],["2022-06-15",69.0425,69.4414,68.0539,68.5048,216400.0],["2022-06-16",67.7591,67.7764,66.8486,67.7071,293300.0],["2022-06-17",67.7244,68.6262,66.5364,67.1521,617200.0],["2022-06-21",67.5683,68.5048,66.6491,68.0019,236800.0],["2022-06-22",67.4989,68.4528,67.4296,67.9672,348300.0],["2022-06-23",68.1233,69.1812,67.6117,67.8024,409900.0],["2022-06-24",68.132,69.2506,67.8458,68.0366,697600.0],["2022-06-27",68.6436,70.5166,68.3314,70.3259,370500.0],["2022-06-28",70.7594,71.6266,70.083,70.1784,271100.0],["2022-06-29",70.1958,70.7507,69.6234,70.0744,210900.0],["2022-06-30",69.3373,70.8114,69.3373,70.4039,335000.0],["2022-07-01",70.4039,73.0313,70.3345,72.9706,230400.0],["2022-07-05",72.2509,72.2509,67.8111,68.765,376300.0],["2022-07-06",68.7043,70.3172,68.2967,70.1091,309800.0],["2022-07-07",70.7768,70.7768,69.1205,69.6408,252000.0],["2022-07-08",69.7969,69.9617,68.9298,69.0858,154400.0],["2022-07-11",69.0858,69.7795,68.6956,69.2159,142600.0],["2022-07-12",68.4701,69.5281,68.4701,69.1899,184700.0],["2022-07-13",68.713,69.8403,68.5222,69.3893,175900.0],["2022-07-14",68.3227,69.927,68.3227,69.7188,184900.0],["2022-07-15",70.6294,71.0976,69.3633,70.9849,266800.0],["2022-07-18",71.1757,71.2017,70.3345,70.4559,236600.0],["2022-07-19",70.9415,71.6873,70.7161,71.3317,235700.0],["2022-07-20",71.5052,71.5052,70.057,70.3172,256600.0],["2022-07-21",69.4153,69.6495,68.6176,69.1118,176700.0],["2022-07-22",69.3893,69.7795,68.8604,69.6321,156400.0],["2022-07-25",69.7969,70.8895,69.5628,70.8201,149500.0],["2022-07-26",70.8201,71.5745,70.7247,71.4445,205900.0],["2022-07-27",71.0456,71.5832,70.6293,71.3924,166700.0],["2022-07-28",72.1122,73.673,71.4011,73.5516,279900.0],["2022-07-29",73.3609,74.4101,73.0921,73.6557,291900.0],["2022-08-01",73.0227,73.6037,72.0601,72.9273,301700.0],["2022-08-02",73.9505,74.0893,71.9214,71.9474,352400.0],["2022-08-03",71.7653,72.0601,68.791,71.2277,283200.0],["2022-08-04",71.3057,71.3838,70.0917,70.1698,174000.0],["2022-08-05",69.5367,70.0223,68.9557,69.8662,158900.0],["2022-08-08",70.3172,70.8895,69.6842,70.2565,207500.0],["2022-08-09",70.3172,71.3491,70.3172,71.3231,181000.0],["2022-08-10",71.8434,71.878,71.0282,71.2017,162600.0],["2022-08-11",71.7306,71.878,70.9328,71.0282,145600.0],["2022-08-12",71.1943,72.3476,70.8273,72.1816,170500.0],["2022-08-15",71.6573,72.968,71.6573,72.6447,168000.0],["2022-08-16",72.3039,72.9156,72.2515,72.6709,212500.0],["2022-08-17",72.4175,72.8631,72.0942,72.4263,200800.0],["2022-08-18",72.9593,73.0729,72.4525,72.8894,190700.0],["2022-08-19",72.8282,73.5185,72.6534,73.1427,239000.0],["2022-08-22",72.5923,72.8195,71.4127,71.701,205600.0],["2022-08-23",71.9107,72.0593,70.7661,71.2729,237500.0],["2022-08-24",70.9146,71.0981,70.1807,70.6962,209800.0],["2022-08-25",70.5302,71.3778,70.2419,71.2292,150400.0],["2022-08-26",71.2292,71.4302,70.3729,70.5739,162700.0],["2022-08-29",70.1021,70.9671,69.4904,70.635,166900.0],["2022-08-30",70.6875,70.7661,68.739,69.0273,246000.0],["2022-08-31",68.538,68.9399,68.0836,68.3895,360300.0],["2022-09-01",68.4506,69.8924,68.0225,69.3331,323100.0],["2022-09-02",69.4904,70.2069,68.9137,69.1322,263600.0],["2022-09-06",69.4292,70.4341,69.0273,69.1846,235000.0],["2022-09-07",69.3593,70.871,69.3593,70.6263,232600.0],["2022-09-08",70.2244,70.5913,69.6914,69.971,185500.0],["2022-09-09",70.303,70.8273,69.6564,70.5389,165100.0],["2022-09-12",70.9234,71.9807,70.5564,71.5787,255300.0],["2022-09-13",70.5477,71.0807,69.3943,69.5428,287100.0],["2022-09-14",69.4118,70.5564,69.3506,70.3904,264100.0],["2022-09-15",69.4904,69.8137,68.7564,69.0273,215000.0],["2022-09-16",68.9312,69.6826,68.337,69.4118,543000.0],["2022-09-19",68.9137,70.3991,68.8875,70.3117,224600.0],["2022-09-20",69.6739,70.0496,69.0098,69.7875,293300.0],["2022-09-21",70.2069,70.8972,68.9661,68.9749,227300.0],["2022-09-22",68.5904,70.137,68.1099,69.7613,338000.0],["2022-09-23",69.2021,69.2021,67.5244,68.6778,315400.0],["2022-09-26",68.171,68.6691,66.9827,67.2012,323300.0],["2022-09-27",67.4633,67.5507,64.5799,64.7022,390500.0],["2022-09-28",65.4449,66.7118,64.5799,66.24,403700.0],["2022-09-29",65.8293,65.8293,62.6925,63.1294,247500.0],["2022-09-30",63.6624,63.6624,61.3557,61.5042,376000.0],["2022-10-03",62.5964,64.1779,62.011,63.575,252500.0],["2022-10-04",63.776,65.4886,63.776,65.1915,283300.0],["2022-10-05",64.2915,64.3177,63.5838,63.7236,214400.0],["2022-10-06",63.6799,64.0643,61.81,62.177,200000.0],["2022-10-07",62.2819,62.579,60.8576,61.4168,319500.0],["2022-10-10",61.6528,62.6488,61.5654,61.6265,254100.0],["2022-10-11",61.2508,64.0207,61.2508,62.911,461600.0],["2022-10-12",62.6838,62.6838,61.1547,61.1896,197000.0],["2022-10-13",60.4819,63.2692,60.1674,62.876,334800.0],["2022-10-14",63.1818,63.4178,60.945,61.6353,334300.0],["2022-10-17",62.3256,64.1605,62.3256,63.243,251500.0],["2022-10-18",62.8323,64.7371,62.8323,64.4401,397000.0],["2022-10-19",63.5838,64.5711,63.5663,64.4837,277900.0],["2022-10-20",64.7983,64.7983,63.0071,63.2517,165700.0],["2022-10-21",63.4789,64.6498,63.0158,63.8546,260100.0],["2022-10-24",64.2216,65.174,63.5226,63.7673,341200.0],["2022-10-25",63.9071,64.7284,63.4003,64.4051,604800.0],["2022-10-26",64.9294,65.742,64.3177,65.0517,311000.0],["2022-10-27",65.8992,67.1487,65.8992,66.0478,218900.0],["2022-10-28",66.3886,67.7341,66.3886,67.4545,405200.0],["2022-10-31",67.5332,68.1973,66.9478,67.6992,414400.0],["2022-11-01",67.5944,70.8622,66.4585,69.9273,608200.0],["2022-11-02",69.7525,71.1069,69.0448,69.3506,327100.0],["2022-11-03",68.5904,69.936,68.0574,69.8399,346700.0],["2022-11-04",70.5477,71.9369,70.0321,70.6875,630000.0],["2022-11-07",71.0632,71.0632,67.0876,67.9526,482000.0],["2022-11-08",68.1099,69.0972,67.4895,68.3458,345600.0],["2022-11-09",68.1885,70.0496,68.0138,68.407,440700.0],["2022-11-10",70.6787,72.0068,69.6215,71.9195,358000.0],["2022-11-11",72.4263,72.4874,70.8884,71.0894,262100.0],["2022-11-14",71.2567,72.3045,70.6404,71.7321,327100.0],["2022-11-15",72.1988,72.7799,71.3447,72.1196,288300.0],["2022-11-16",71.8202,72.7095,71.5384,71.785,276900.0],["2022-11-17",71.0366,72.4453,70.7989,72.2604,271900.0],["2022-11-18",73.1937,74.7434,73.1673,74.7258,302400.0],["2022-11-21",74.3824,76.0112,74.3824,75.571,375800.0],["2022-11-22",75.3685,77.1471,75.3685,76.7332,462900.0],["2022-11-23",76.337,77.4288,76.0465,77.0766,317000.0],["2022-11-25",77.332,78.3709,77.332,77.7722,146800.0],["2022-11-28",77.1647,77.5785,75.615,76.205,303400.0],["2022-11-29",75.6326,76.5571,74.9195,74.9723,282700.0],["2022-11-30",74.805,76.5836,74.5057,76.5572,520400.0],["2022-12-01",70.4379,70.4379,62.5841,63.0507,1561400.0],["2022-12-02",62.6016,64.5034,62.1174,64.1336,830100.0],["2022-12-05",63.1651,64.6355,62.7777,64.5475,670100.0],["2022-12-06",64.6443,67.3034,64.4154,67.1889,810700.0],["2022-12-07",67.1096,67.77,66.5726,67.092,568700.0],["2022-12-08",67.1097,68.2367,66.9952,67.8581,451600.0],["2022-12-09",67.4354,69.1083,67.4354,67.9549,573400.0],["2022-12-12",68.5977,69.8303,68.043,69.3725,511800.0],["2022-12-13",70.4114,71.4152,68.9587,68.9675,848800.0],["2022-12-14",69.4341,70.5083,69.1524,69.4517,631300.0],["2022-12-15",69.2844,69.8479,66.6959,67.1273,480300.0],["2022-12-16",66.1764,66.7751,64.0632,65.4368,1407600.0],["2022-12-19",65.3135,66.194,64.9437,65.7625,421200.0],["2022-12-20",65.7185,66.643,65.4544,66.0707,439700.0],["2022-12-21",66.0355,66.8191,66.0355,66.4581,314600.0],["2022-12-22",66.1235,66.4229,64.6796,65.965,216000.0],["2022-12-23",65.7273,66.7839,65.6745,66.5109,288400.0],["2022-12-27",66.7663,67.1097,66.326,66.8455,208700.0],["2022-12-28",67.1801,67.4971,66.5021,66.5021,273300.0],["2022-12-29",66.8367,68.1134,66.7663,67.5675,413100.0],["2022-12-30",67.5675,67.7436,66.1764,66.6694,297800.0],["2023-01-03",67.3562,67.3914,66.0619,67.1801,341500.0],["2023-01-04",67.7172,68.6065,67.2682,67.9461,310700.0],["2023-01-05",67.6467,67.6467,66.4669,67.3122,403600.0],["2023-01-06",68.3599,69.7247,68.2367,69.5134,343900.0],["2023-01-09",69.2844,69.7335,68.6857,69.4429,290900.0],["2023-01-10",69.4781,70.0945,69.1171,70.0857,412500.0],["2023-01-11",70.1297,71.3712,70.1297,71.1686,317800.0],["2023-01-12",70.7812,71.6089,70.4555,70.5171,305700.0],["2023-01-13",70.429,71.0366,69.8744,70.8957,197900.0],["2023-01-17",70.5347,71.1687,68.6065,69.4958,359400.0],["2023-01-18",69.6014,69.7335,67.7612,68.0342,298400.0],["2023-01-19",68.0253,68.175,67.048,67.6027,350600.0],["2023-01-20",68.043,68.043,66.1588,67.5411,384600.0],["2023-01-23",68.1486,69.4605,67.4002,68.9587,456500.0],["2023-01-24",68.7297,69.7599,67.8757,69.6014,334200.0],["2023-01-25",70.7636,73.2994,70.4907,72.0667,1783900.0],["2023-01-26",71.7497,71.9611,70.1825,70.4378,843200.0],["2023-01-27",70.341,71.3799,70.1209,70.9221,874600.0],["2023-01-30",70.5347,71.9611,70.5347,70.7548,901300.0],["2023-01-31",70.9573,72.6302,70.9133,72.5158,6205200.0],["2023-02-01",72.1636,73.1497,71.3447,72.6038,804000.0],["2023-02-02",73.2202,74.1887,72.9296,73.8717,682500.0],["2023-02-03",73.5635,73.8189,71.3888,72.9384,623600.0],["2023-02-06",72.8768,73.8717,72.2164,73.7572,420500.0],["2023-02-07",73.3346,73.3346,71.5032,72.6302,1099100.0],["2023-02-08",71.9699,71.9699,70.7724,70.9133,337400.0],["2023-02-09",70.9573,71.38,69.7071,70.1737,296100.0],["2023-02-10",70.4114,71.8466,70.4114,71.7497,544900.0],["2023-02-13",71.7586,72.4982,71.512,72.3221,555000.0],["2023-02-14",72.146,72.146,70.5699,71.1158,665800.0],["2023-02-15",70.4555,71.4064,69.7159,71.2479,537900.0],["2023-02-16",70.3498,72.1812,69.7775,71.5913,355600.0],["2023-02-17",71.873,72.507,71.1158,72.0139,582200.0],["2023-02-21",71.5472,71.7674,70.2529,70.3498,567700.0],["2023-02-22",70.1825,70.9397,69.7775,70.4114,720100.0],["2023-02-23",69.7989,72.6751,69.7989,71.2459,936300.0],["2023-02-24",70.9973,71.4056,70.083,71.0594,486100.0],["2023-02-27",71.2192,72.8792,71.2192,71.7874,438900.0],["2023-02-28",71.4855,72.3022,71.1571,71.1571,856500.0],["2023-03-01",70.6334,70.9884,69.7812,70.4825,340000.0],["2023-03-02",70.3937,70.5623,69.3995,70.0564,431800.0],["2023-03-03",70.4913,71.9027,69.5948,71.8939,888800.0],["2023-03-06",71.8317,72.027,70.3316,70.8908,620600.0],["2023-03-07",71.0861,71.2192,68.6005,69.0888,744500.0],["2023-03-08",69.2219,69.5238,68.7958,68.929,578000.0],["2023-03-09",68.1301,68.6627,67.2513,67.4377,1025800.0],["2023-03-10",67.633,67.633,65.4848,65.9907,675600.0],["2023-03-13",65.5292,67.5442,65.2096,66.479,576700.0],["2023-03-14",67.5708,68.3875,67.0116,67.6862,693300.0],["2023-03-15",67.2158,68.6716,66.7542,68.4763,449800.0],["2023-03-16",68.0946,70.2872,68.0147,69.7545,489700.0],["2023-03-17",69.6391,69.8788,68.7426,69.6036,886400.0],["2023-03-20",70.012,71.166,69.7545,70.5978,394600.0],["2023-03-21",70.8287,70.8287,68.4408,68.8669,660200.0],["2023-03-22",69.0444,69.0444,67.0649,67.127,394100.0],["2023-03-23",67.127,67.917,65.831,66.3991,435400.0],["2023-03-24",66.4523,68.3875,65.9108,68.3697,253200.0],["2023-03-27",68.7603,69.87,68.5295,69.1421,326300.0],["2023-03-28",68.9112,69.7901,68.5384,69.5238,267000.0],["2023-03-29",69.8966,70.66,69.7457,70.0475,242000.0],["2023-03-30",70.3937,70.7133,69.7812,70.1185,291400.0],["2023-03-31",70.3049,70.6422,69.5681,70.3316,379700.0],["2023-04-03",69.9765,70.518,69.364,69.6569,296000.0],["2023-04-04",69.7901,70.2428,69.4616,70.083,230200.0],["2023-04-05",70.3848,72.6129,70.2605,72.3732,325800.0],["2023-04-06",72.8615,73.2343,72.0803,72.9591,307600.0],["2023-04-10",72.7283,73.403,72.1602,73.3941,336700.0],["2023-04-11",73.2875,73.8734,72.8259,73.1544,291000.0],["2023-04-12",73.3053,73.9888,72.6218,72.746,289000.0],["2023-04-13",72.4354,72.5508,70.7843,72.1602,310300.0],["2023-04-14",71.7518,71.9471,70.367,70.6777,360400.0],["2023-04-17",70.8464,71.6986,70.4913,71.5832,231900.0],["2023-04-18",71.6276,71.6276,69.293,70.4825,390500.0],["2023-04-19",70.6245,71.7874,70.4203,71.6098,352100.0],["2023-04-20",71.7163,72.2578,71.3524,71.5388,317200.0],["2023-04-21",71.9915,72.3288,71.1304,71.6453,301800.0],["2023-04-24",71.7252,71.8939,71.1837,71.5743,271600.0],["2023-04-25",71.0861,71.6276,70.6511,71.0683,416300.0],["2023-04-26",71.0151,71.2104,68.2987,68.4408,364200.0],["2023-04-27",68.4763,69.435,68.1301,69.4172,358600.0],["2023-04-28",69.364,69.5415,68.0857,68.3076,777300.0],["2023-05-01",68.3431,69.5238,68.2455,68.6095,337800.0],["2023-05-02",69.7812,70.1984,68.5651,69.5149,645900.0],["2023-05-03",69.8256,72.2312,69.8256,70.7932,457700.0],["2023-05-04",70.5623,71.0683,69.8611,70.7044,472000.0],["2023-05-05",70.944,72.3555,70.5712,71.672,358600.0],["2023-05-08",71.237,71.7518,70.6689,71.4234,215700.0],["2023-05-09",71.3346,72.0359,70.9263,71.8229,377200.0],["2023-05-10",72.4886,72.5774,71.3346,72.4354,330500.0],["2023-05-11",72.1069,72.32,71.2104,72.0448,290700.0],["2023-05-12",72.3555,72.6751,71.672,72.5774,236900.0],["2023-05-15",72.7194,72.9502,71.3879,71.521,318000.0],["2023-05-16",71.5389,71.9953,70.5993,70.6977,330700.0],["2023-05-17",70.8678,71.7358,70.3129,71.5031,358500.0],["2023-05-18",70.7962,71.53,70.2055,71.3421,236700.0],["2023-05-19",71.8969,72.3802,71.3331,71.8611,202700.0],["2023-05-22",71.9238,72.8276,71.6553,72.2459,323000.0],["2023-05-23",71.8432,73.7136,71.7269,73.0603,325600.0],["2023-05-24",73.0782,73.0782,72.1027,72.1475,258200.0],["2023-05-25",71.9685,72.0669,70.5545,71.2794,229700.0],["2023-05-26",71.3063,72.6128,71.1094,72.586,395300.0],["2023-05-30",72.2728,73.2661,72.1296,72.8634,406600.0],["2023-05-31",72.8455,73.8836,71.9327,72.4339,440400.0],["2023-06-01",72.3891,72.3891,70.7246,71.2615,282200.0],["2023-06-02",71.0557,73.3198,71.0467,72.8276,429200.0],["2023-06-05",71.8432,73.2214,71.1094,71.5658,398300.0],["2023-06-06",71.888,73.1587,71.4047,72.8366,303400.0],["2023-06-07",72.9082,75.0738,72.6128,74.8322,454400.0],["2023-06-08",74.4385,74.5548,73.2214,73.8926,439600.0],["2023-06-09",73.9373,73.9373,73.1229,73.5793,331400.0],["2023-06-12",73.5793,74.17,70.9572,72.0669,716400.0],["2023-06-13",71.709,72.1206,70.832,71.7179,425300.0],["2023-06-14",71.4584,71.9506,70.2771,70.5903,419400.0],["2023-06-15",70.6172,70.6172,69.239,69.6059,443200.0],["2023-06-16",70.1966,70.5277,69.4359,70.0265,737200.0],["2023-06-20",70.0266,70.832,69.6059,70.1429,474000.0],["2023-06-21",70.0087,71.3421,69.427,70.8499,363600.0],["2023-06-22",71.002,71.002,69.3196,69.5612,286600.0],["2023-06-23",69.7223,70.0713,68.2099,68.362,645300.0],["2023-06-26",68.371,69.2301,68.0578,68.8721,281300.0],["2023-06-27",69.06,69.6775,68.5947,69.1585,295800.0],["2023-06-28",68.6931,68.6931,67.9056,68.4157,296500.0],["2023-06-29",68.2994,69.4001,68.0577,69.1853,350000.0],["2023-06-30",69.3017,69.3017,68.0309,68.7379,421200.0],["2023-07-03",68.4247,69.3017,68.2546,68.9527,158500.0],["2023-07-05",68.7379,69.7939,68.72,68.7916,349700.0],["2023-07-06",68.3262,68.3352,67.4761,68.022,327500.0],["2023-07-07",67.5745,67.5745,65.1851,66.4022,1076000.0],["2023-07-10",66.5812,67.4134,66.4827,67.3866,479500.0],["2023-07-11",67.7087,68.6037,66.9839,68.4784,439800.0],["2023-07-12",69.248,69.7491,68.2278,69.6417,369800.0],["2023-07-13",69.3464,69.7849,68.7826,69.776,395700.0],["2023-07-14",69.4807,69.5522,67.6371,68.2009,442900.0],["2023-07-17",68.2636,69.4538,67.6908,69.3196,496200.0],["2023-07-18",69.5343,70.3845,68.9974,69.776,546800.0],["2023-07-19",70.2324,70.7783,69.5433,70.5098,389100.0],["2023-07-20",70.6172,71.7448,70.1697,71.6732,305500.0],["2023-07-21",71.9685,72.8455,71.4584,72.1385,437200.0],["2023-07-24",72.1743,72.7113,71.2794,72.1475,381000.0],["2023-07-25",71.8253,72.6844,71.6016,72.3175,335600.0],["2023-07-26",72.4249,73.3109,72.4249,72.8366,453300.0],["2023-07-27",72.8455,72.8992,71.0378,71.1183,490100.0],["2023-07-28",71.5926,71.8164,70.3308,70.9751,447500.0],["2023-07-31",71.5031,71.8074,70.5277,70.8141,3839000.0],["2023-08-01",73.4361,73.4361,69.5164,69.8297,550100.0],["2023-08-02",69.5612,71.7269,69.069,71.002,597500.0],["2023-08-03",70.5456,70.7246,69.6954,69.8386,315100.0],["2023-08-04",69.8028,70.465,68.9258,69.3196,335400.0],["2023-08-07",69.1048,69.8297,68.9795,69.6507,263600.0],["2023-08-08",69.7133,69.7133,68.0936,68.4426,315600.0],["2023-08-09",68.3352,68.89,67.9414,68.0935,303600.0],["2023-08-10",67.9861,68.7647,67.9056,68.1293,209300.0],["2023-08-11",68.1472,68.9437,67.476,67.664,335400.0],["2023-08-14",67.6908,67.6908,66.5364,66.8228,352500.0],["2023-08-15",66.6061,66.6061,65.8929,66.3353,275600.0],["2023-08-16",66.6061,67.5811,66.2631,67.4818,330400.0],["2023-08-17",67.4547,68.2221,67.1749,67.2742,286100.0],["2023-08-18",67.3644,68.1047,67.0936,67.4818,309400.0],["2023-08-21",67.1297,67.6443,66.3985,67.2742,315000.0],["2023-08-22",67.1387,67.7887,66.8589,67.7075,228600.0],["2023-08-23",67.6804,67.9061,67.2651,67.536,260500.0],["2023-08-24",67.1568,68.2943,66.6783,66.904,228200.0],["2023-08-25",67.3644,68.0235,67.3012,67.5721,234000.0],["2023-08-28",67.5721,67.9964,67.1748,67.211,169300.0],["2023-08-29",67.3103,67.4096,66.7596,67.3374,247500.0],["2023-08-30",67.229,67.7797,66.57,66.7506,284800.0],["2023-08-31",66.5339,67.0033,65.3513,65.4235,425200.0],["2023-09-01",65.8478,66.2811,65.2429,66.0735,387500.0],["2023-09-05",65.5228,65.8297,64.5117,65.3693,298000.0],["2023-09-06",65.6221,66.3172,65.0985,66.2179,330400.0],["2023-09-07",66.9311,67.1749,66.254,66.7415,263000.0],["2023-09-08",66.6693,67.1026,66.3263,66.9492,235100.0],["2023-09-11",67.0485,67.6804,66.9401,67.4637,224600.0],["2023-09-12",66.9672,67.0304,66.4436,66.7506,939400.0],["2023-09-13",66.8499,67.2561,66.6693,66.8679,389200.0],["2023-09-14",67.2742,67.8429,67.1117,67.3374,565500.0],["2023-09-15",67.3373,68.5109,67.3373,68.2943,1144800.0],["2023-09-18",68.2582,68.4117,67.4818,67.6172,270600.0],["2023-09-19",67.7075,67.9061,66.9221,66.9401,278800.0],["2023-09-20",67.2651,67.9061,66.9401,67.3283,477600.0],["2023-09-21",67.3554,67.3554,66.0735,66.0915,376100.0],["2023-09-22",65.9381,66.6964,65.4415,66.236,317500.0],["2023-09-25",65.8929,66.0193,65.3693,65.9561,337300.0],["2023-09-26",65.6311,65.6311,63.9068,63.9249,315900.0],["2023-09-27",63.7173,64.0513,62.9319,63.1305,347300.0],["2023-09-28",63.4103,63.4103,62.318,62.3902,306800.0],["2023-09-29",62.9048,63.1846,61.334,61.6409,545000.0],["2023-10-02",61.3881,61.3881,59.1402,59.2757,405700.0],["2023-10-03",58.8604,60.043,58.2104,59.9979,561300.0],["2023-10-04",60.1784,60.6027,59.077,60.2326,555500.0],["2023-10-05",60.1874,60.7742,59.8534,60.4583,372200.0],["2023-10-06",59.8263,61.036,59.0861,60.8465,362500.0],["2023-10-09",60.4854,62.011,60.4854,61.7222,246000.0],["2023-10-10",61.8034,62.318,61.7492,62.002,232700.0],["2023-10-11",62.2367,62.5527,61.677,62.5075,405600.0],["2023-10-12",62.3721,62.643,61.2888,61.6951,353300.0],["2023-10-13",62.2819,62.4083,61.6409,62.3902,372600.0],["2023-10-16",62.8867,63.2117,62.4985,63.0131,298800.0],["2023-10-17",62.5346,63.7895,62.5346,62.8145,407400.0],["2023-10-18",62.4083,62.4083,61.5145,61.6229,328500.0],["2023-10-19",61.2437,61.5687,59.8895,60.1152,529300.0],["2023-10-20",60.4222,60.6117,59.3388,59.5555,630700.0],["2023-10-23",59.1132,59.8444,58.8513,59.0229,482900.0],["2023-10-24",59.4381,59.5735,57.9395,58.1382,588800.0],["2023-10-25",56.0167,57.3889,54.9965,56.7028,1162200.0],["2023-10-26",57.1271,57.6146,56.6486,56.9104,491600.0],["2023-10-27",56.3236,56.5583,55.1681,55.5292,436500.0],["2023-10-30",56.0799,56.2875,55.0326,55.3576,617300.0],["2023-10-31",54.9875,55.0146,53.6063,54.5271,1135700.0],["2023-11-01",54.5271,55.5472,53.7056,55.466,632600.0],["2023-11-02",55.5833,57.0187,55.2403,56.2875,645700.0],["2023-11-03",57.3166,57.3437,56.134,56.1611,520200.0],["2023-11-06",56.116,56.459,55.5201,56.1611,320500.0],["2023-11-07",55.9986,56.2333,55.2583,55.2764,333700.0],["2023-11-08",55.0688,55.0688,53.2722,53.9042,475200.0],["2023-11-09",54.1479,54.7979,53.859,54.3465,475400.0],["2023-11-10",54.5903,54.7528,53.9132,54.4639,524800.0],["2023-11-13",54.3917,54.4368,53.7056,53.8681,467300.0],["2023-11-14",55.2189,56.2411,54.8903,56.0951,827200.0],["2023-11-15",56.1042,56.88,56.0768,56.3963,796500.0],["2023-11-16",56.7888,56.9895,56.159,56.3598,483800.0],["2023-11-17",56.7066,56.7066,55.8487,56.2959,395100.0],["2023-11-20",56.1407,56.1407,54.7625,55.1367,512800.0],["2023-11-21",54.9542,54.9542,53.8772,53.9137,380700.0],["2023-11-22",54.1145,54.58,53.5669,54.1328,506900.0],["2023-11-24",54.3975,54.3975,53.7677,53.8407,166100.0],["2023-11-27",53.7859,53.9776,53.2748,53.649,382400.0],["2023-11-28",53.5578,54.4522,53.1927,53.8681,398800.0],["2023-11-29",53.9228,54.6165,53.4117,53.7312,482500.0],["2023-11-30",52.426,52.7546,50.6553,52.5994,1261600.0],["2023-12-01",52.5264,54.5891,52.0244,54.5252,934500.0],["2023-12-04",54.4066,56.8344,54.4066,56.4784,861500.0],["2023-12-05",56.3233,56.5149,54.7717,55.0455,848300.0],["2023-12-06",55.5475,56.0129,55.3284,55.9764,411200.0],["2023-12-07",55.6752,56.0495,54.9542,55.7574,584800.0],["2023-12-08",55.7848,56.3324,55.3832,56.1772,486100.0],["2023-12-11",55.7483,56.2776,55.4562,55.7756,611300.0],["2023-12-12",55.803,55.8487,54.7352,55.7118,651900.0],["2023-12-13",55.6752,58.8515,55.3375,58.5594,724900.0],["2023-12-14",59.2166,60.0654,58.6963,58.8332,713700.0],["2023-12-15",58.8058,59.0888,57.3729,57.7106,1475100.0],["2023-12-18",58.03,58.2217,57.0443,57.5189,402200.0],["2023-12-19",57.7745,58.6963,57.7745,58.1578,328300.0],["2023-12-20",57.9935,59.0431,57.4733,57.5098,454100.0],["2023-12-21",57.7471,58.6781,57.7471,58.6324,424600.0],["2023-12-22",58.9245,60.0289,58.9245,59.3808,327000.0],["2023-12-26",59.2531,59.8189,59.1344,59.1618,247800.0],["2023-12-27",59.3078,59.3261,58.5503,58.7328,262500.0],["2023-12-28",58.4042,59.1983,58.4042,58.6598,278500.0],["2023-12-29",58.4134,58.6142,57.9388,58.1578,349600.0],["2024-01-02",58.0209,59.682,57.9844,59.0431,318400.0],["2024-01-03",58.7967,60.0106,58.2856,59.3352,398800.0],["2024-01-04",59.0888,59.4812,58.4316,58.7693,257100.0],["2024-01-05",58.3038,59.2348,58.1304,58.3495,252300.0],["2024-01-08",58.2765,58.9245,58.0209,58.8971,293600.0],["2024-01-09",58.2947,58.2947,57.3911,57.5189,275500.0],["2024-01-10",57.4094,57.6467,56.9257,57.0443,335300.0],["2024-01-11",56.7249,56.7249,55.0728,55.7026,543000.0],["2024-01-12",56.5241,56.6427,55.3375,55.4927,268200.0],["2024-01-16",55.3649,55.3649,53.9685,54.0963,329900.0],["2024-01-17",53.5943,54.6165,53.3387,53.722,385400.0],["2024-01-18",53.5121,53.8042,53.074,53.4574,436400.0],["2024-01-19",53.7129,54.2423,52.9006,54.0141,437200.0],["2024-01-22",54.4522,55.374,54.1236,55.0363,471700.0],["2024-01-23",55.1733,55.8852,54.9725,55.8122,475900.0],["2024-01-24",56.5606,56.8709,55.0911,55.301,767200.0],["2024-01-25",55.9764,56.2867,55.2919,55.8852,500300.0],["2024-01-26",56.232,56.4328,55.4836,55.9856,435700.0],["2024-01-29",55.9947,56.9804,55.7848,56.9439,350900.0],["2024-01-30",56.6518,56.734,55.9947,56.1042,442100.0],["2024-01-31",56.588,57.5007,55.7939,56.0129,839600.0],["2024-02-01",55.9582,56.6336,55.3375,56.4967,339000.0],["2024-02-02",55.6935,56.4967,55.5748,55.9217,388100.0],["2024-02-05",55.1641,55.1641,53.7038,53.722,356200.0],["2024-02-06",53.6581,54.078,53.2931,53.5486,511900.0],["2024-02-07",53.7768,53.7768,53.1105,53.6308,346300.0],["2024-02-08",53.3478,55.0911,53.2566,54.9998,757400.0],["2024-02-09",54.9907,55.5931,54.4705,55.5383,462000.0],["2024-02-12",55.7118,57.4915,55.6752,56.9987,683200.0],["2024-02-13",55.7391,56.6975,53.7038,53.9959,752500.0],["2024-02-14",54.2423,54.9359,53.6034,54.5982,431000.0],["2024-02-15",54.9268,56.4876,54.9268,56.0221,495100.0],["2024-02-16",55.876,56.0403,55.3467,55.4379,847800.0],["2024-02-20",55.1002,56.2502,55.0637,55.2645,726800.0],["2024-02-21",55.2098,55.657,54.6074,55.1185,773700.0],["2024-02-22",54.2234,56.1336,53.2821,55.9767,1124500.0],["2024-02-23",55.9582,56.2904,54.7494,54.7586,644700.0],["2024-02-26",54.6017,54.6017,53.4851,53.8266,639700.0],["2024-02-27",54.2511,54.7863,53.8727,54.4449,459700.0],["2024-02-28",54.3157,55.1739,54.1126,54.8601,495900.0],["2024-02-29",55.3584,55.7737,54.8047,54.9985,542400.0],["2024-03-01",54.8232,55.1739,53.9835,54.8878,465700.0],["2024-03-04",54.814,55.9859,54.7586,55.949,319900.0],["2024-03-05",56.595,57.8223,56.4289,56.7241,378900.0],["2024-03-06",57.2132,57.6746,56.9641,57.1302,438200.0],["2024-03-07",57.7115,58.0253,57.4439,57.8407,309000.0],["2024-03-08",58.1452,58.7266,57.9976,58.256,299200.0],["2024-03-11",58.1914,58.5974,57.6746,58.2652,381400.0],["2024-03-12",57.9422,58.4682,57.4901,58.2098,352900.0],["2024-03-13",58.1637,58.5513,57.407,57.4347,368800.0],["2024-03-14",57.1763,57.2317,55.9951,56.6503,347800.0],["2024-03-15",55.8936,56.9364,55.8936,56.678,690300.0],["2024-03-18",56.5857,57.5362,56.4104,57.204,466300.0],["2024-03-19",57.2871,58.0622,57.1948,57.4255,437000.0],["2024-03-20",57.2225,58.4775,56.9825,58.053,627200.0],["2024-03-21",58.1083,58.782,58.0253,58.1083,310800.0],["2024-03-22",58.5697,58.5697,57.4808,57.5916,314200.0],["2024-03-25",57.8315,58.136,57.4439,57.6746,209000.0],["2024-03-26",57.933,57.933,56.7611,57.0564,241000.0],["2024-03-27",57.4808,58.5605,57.4808,58.5605,445300.0],["2024-03-28",58.5605,59.6863,58.5421,59.5479,283000.0],["2024-04-01",59.6494,59.6494,58.4867,58.7082,201100.0],["2024-04-02",58.6343,59.0865,58.542,58.9665,284100.0],["2024-04-03",58.3483,58.7082,57.8315,58.5328,226500.0],["2024-04-04",59.2065,59.2434,58.5974,59.1234,249100.0],["2024-04-05",58.662,58.8835,57.8869,58.8004,300600.0],["2024-04-08",59.1234,59.6402,58.7174,58.9019,186400.0],["2024-04-09",59.1419,59.6402,58.9665,59.3357,203000.0],["2024-04-10",58.2652,58.2652,57.2501,58.053,364500.0],["2024-04-11",58.5605,58.5605,57.5547,57.8684,330400.0],["2024-04-12",57.3886,57.7208,56.5396,57.2871,473100.0],["2024-04-15",57.0287,57.324,56.3274,57.1856,528700.0],["2024-04-16",56.8441,56.8441,55.6168,56.3458,297300.0],["2024-04-17",56.7795,57.084,56.3643,56.7057,301700.0],["2024-04-18",56.9825,57.6562,56.7149,57.4808,259100.0],["2024-04-19",57.3886,59.631,57.3886,59.4187,506100.0],["2024-04-22",59.2342,60.1108,58.9573,59.6494,312600.0],["2024-04-23",59.2526,59.9724,59.2526,59.5294,287100.0],["2024-04-24",59.0681,60.0093,58.8466,59.917,330300.0],["2024-04-25",59.7786,59.7786,58.8281,59.5571,229200.0],["2024-04-26",59.6586,59.8247,59.0034,59.0127,229600.0],["2024-04-29",59.391,59.7786,58.985,59.631,258100.0],["2024-04-30",59.5202,59.7878,58.6897,59.5387,522300.0],["2024-05-01",59.8986,60.849,59.4187,60.0278,278100.0],["2024-05-02",60.3138,60.9136,59.917,60.7937,244000.0],["2024-05-03",61.3843,61.3843,59.8617,60.3969,275600.0],["2024-05-06",60.7291,60.8952,60.0462,60.0647,309200.0],["2024-05-07",57.6285,60.5076,57.6285,59.8247,751300.0],["2024-05-08",59.4649,60.1108,58.9204,59.1419,572000.0],["2024-05-09",59.0127,59.6217,58.7543,59.3264,372500.0],["2024-05-10",59.5018,59.5018,58.6805,59.1972,307400.0],["2024-05-13",59.5018,59.9816,58.7543,58.8835,252600.0],["2024-05-14",59.7878,59.8709,58.8558,59.0127,234800.0],["2024-05-15",59.6771,59.6771,58.9758,59.2065,243600.0],["2024-05-16",59.2618,59.9539,59.1511,59.8617,236700.0],["2024-05-17",59.9083,59.9083,59.0879,59.4048,339400.0],["2024-05-20",59.3023,59.7498,59.0133,59.5726,363500.0],["2024-05-21",59.4328,59.8337,59.2463,59.7684,355500.0],["2024-05-22",59.4887,59.4887,58.4259,58.4819,224900.0],["2024-05-23",58.0903,58.0903,56.1885,56.2817,346100.0],["2024-05-24",56.4682,56.6826,55.8622,56.0486,279500.0],["2024-05-28",56.3842,56.4588,55.0604,55.0884,326900.0],["2024-05-29",54.6316,55.0045,54.3612,54.5756,266900.0],["2024-05-30",54.9392,55.6105,54.8367,55.3308,300200.0],["2024-05-31",55.7223,57.5589,55.6757,57.4564,640800.0],["2024-06-03",57.792,58.976,57.3818,58.6124,503600.0],["2024-06-04",58.2768,59.0879,57.9598,58.8734,321000.0],["2024-06-05",58.5285,58.5844,57.2792,57.2886,285100.0],["2024-06-06",56.9996,57.2792,56.4122,56.5614,345900.0],["2024-06-07",56.1139,56.5334,55.9368,56.3376,347600.0],["2024-06-10",55.8901,56.8224,55.6944,56.7478,299300.0],["2024-06-11",56.2724,57.0275,56.1885,56.636,380200.0],["2024-06-12",57.9505,58.2395,56.9902,57.1953,457400.0],["2024-06-13",57.1114,57.1114,56.4775,56.6733,322500.0],["2024-06-14",56.319,56.7572,56.1605,56.6733,282200.0],["2024-06-17",56.3097,57.3538,56.3097,56.5987,309500.0],["2024-06-18",56.5241,56.9157,56.1232,56.1512,314700.0],["2024-06-20",56.1139,57.0555,55.9368,56.5707,339400.0],["2024-06-21",56.7106,56.7851,56.0673,56.0673,645700.0],["2024-06-24",56.1139,57.3725,56.1139,57.1767,226900.0],["2024-06-25",56.9902,56.9902,56.1512,56.4029,376200.0],["2024-06-26",56.4029,57.1767,55.7503,57.0741,510900.0],["2024-06-27",57.0741,58.7336,56.9902,58.6217,510400.0],["2024-06-28",59.0972,59.9549,58.6031,59.526,1537900.0],["2024-07-01",59.7405,59.7591,58.4819,58.5285,696900.0],["2024-07-02",58.6497,60.5515,58.5751,59.6659,1492200.0],["2024-07-03",59.582,60.1413,58.8641,59.4421,1004200.0],["2024-07-05",59.4421,59.843,58.1929,58.3607,534100.0],["2024-07-08",58.5565,58.8455,57.3725,58.0064,577800.0],["2024-07-09",57.9412,58.7056,57.5589,58.6031,316000.0],["2024-07-10",58.9853,59.293,58.0996,59.1811,380900.0],["2024-07-11",59.9922,60.8406,59.3769,60.3371,742600.0],["2024-07-12",60.8872,61.8381,60.8872,61.2041,407300.0],["2024-07-15",61.4652,62.0898,60.766,61.7542,504100.0],["2024-07-16",61.9779,63.973,61.9313,63.6654,620000.0],["2024-07-17",63.8891,66.0333,63.8891,64.9333,638800.0],["2024-07-18",64.5044,65.5019,63.7866,63.8518,402500.0],["2024-07-19",63.8891,64.001,62.7517,63.6747,291700.0],["2024-07-22",63.8052,64.3179,63.4416,64.0103,232400.0],["2024-07-23",63.9264,64.2434,63.395,64.0289,343600.0],["2024-07-24",64.1874,65.0731,64.1594,64.4578,477400.0],["2024-07-25",64.7654,65.763,64.4298,64.4858,453100.0],["2024-07-26",65.0544,65.9028,64.3832,65.7164,370300.0],["2024-07-29",65.8096,65.8935,64.9426,65.3248,349700.0],["2024-07-30",65.6604,66.0986,64.8214,65.763,317200.0],["2024-07-31",66.919,66.919,64.7748,64.9146,882800.0],["2024-08-01",65.157,65.8189,63.7213,64.9519,810300.0],["2024-08-02",64.4205,65.1663,63.6374,64.3925,501600.0],["2024-08-05",63.4136,63.4136,62.0525,62.0898,522900.0],["2024-08-06",62.3135,63.05,61.2974,61.6423,585300.0],["2024-08-07",62.3135,62.9941,61.7915,62.6305,439500.0],["2024-08-08",62.6305,63.4696,62.5839,62.7517,377600.0],["2024-08-09",63.0221,63.395,62.239,63.1153,272300.0],["2024-08-12",62.9195,63.1713,62.0991,62.3602,237800.0],["2024-08-13",62.9568,62.9941,62.2017,62.7983,319600.0],["2024-08-14",62.8642,63.1467,62.4782,62.6477,216000.0],["2024-08-15",63.3256,63.4668,62.4406,62.8831,295300.0],["2024-08-16",63.0149,63.3067,62.836,62.949,285300.0],["2024-08-19",62.949,63.6363,62.949,63.0337,147100.0],["2024-08-20",63.0055,63.608,62.9866,63.4197,221600.0],["2024-08-21",63.4386,64.1447,63.3256,63.5421,284900.0],["2024-08-22",63.5421,63.7022,63.0996,63.4197,199900.0],["2024-08-23",63.9376,64.9544,63.5327,64.0976,266700.0],["2024-08-26",64.4271,65.4534,64.4271,64.8885,406900.0],["2024-08-27",64.6719,65.1144,64.3424,64.6248,465800.0],["2024-08-28",64.5495,65.1144,64.333,64.3518,399800.0],["2024-08-29",64.6908,64.7284,63.8999,64.2012,267500.0],["2024-08-30",64.3895,65.0391,63.721,64.9073,498800.0],["2024-09-03",64.7096,65.4722,64.5684,65.4534,364900.0],["2024-09-04",65.7829,66.0748,65.4534,65.9806,320800.0],["2024-09-05",66.442,66.7621,65.4722,65.6605,256900.0],["2024-09-06",65.6605,65.7735,64.4836,64.5684,234700.0],["2024-09-09",64.5307,65.0485,64.2953,64.719,309200.0],["2024-09-10",64.8414,66.0277,64.6437,65.8959,296200.0],["2024-09-11",66.9692,67.1387,66.1595,66.5644,760000.0],["2024-09-12",66.6397,67.0163,66.1407,66.9975,511700.0],["2024-09-13",67.5247,68.4568,67.327,68.4097,456300.0],["2024-09-16",68.711,69.6148,68.5603,69.4924,300900.0],["2024-09-17",69.8502,70.1985,69.1252,69.2194,298300.0],["2024-09-18",69.097,69.7466,68.7298,69.0217,238200.0],["2024-09-19",69.4642,69.7749,68.3815,69.3324,385000.0],["2024-09-20",69.2382,69.9255,68.9181,69.2382,883400.0],["2024-09-23",69.6337,70.1232,69.1064,69.9444,293600.0],["2024-09-24",69.8879,70.6034,69.483,69.8973,431500.0],["2024-09-25",70.1609,70.3963,69.4454,69.6431,610400.0],["2024-09-26",69.7937,69.9632,69.1253,69.3889,299800.0],["2024-09-27",69.8879,70.2174,69.3794,69.8596,335300.0],["2024-09-30",69.6148,70.2174,69.3794,70.0667,366000.0],["2024-10-01",69.8408,70.1138,69.2476,69.6054,294200.0],["2024-10-02",69.0782,69.5489,68.6451,68.6733,264300.0],["2024-10-03",68.5038,68.7298,68.0708,68.4756,192700.0],["2024-10-04",68.5321,69.2194,68.3061,69.1347,369000.0],["2024-10-07",68.7392,68.7392,67.5153,67.8354,240600.0],["2024-10-08",68.1273,68.1367,67.3835,67.4117,208800.0],["2024-10-09",67.1763,68.2026,66.9692,67.1857,177700.0],["2024-10-10",67.0163,67.4211,66.5644,66.6585,236500.0],["2024-10-11",66.7903,67.826,66.7903,67.5153,246000.0],["2024-10-14",67.5906,68.372,67.5247,68.1178,145900.0],["2024-10-15",68.4379,69.323,68.3438,68.5886,281000.0],["2024-10-16",69.097,70.0385,68.7486,69.9067,467000.0],["2024-10-17",69.9161,70.2833,69.3512,70.1232,226500.0],["2024-10-18",70.1703,70.4433,69.6713,70.3869,240200.0],["2024-10-21",70.5187,70.5187,68.9464,69.5489,193800.0],["2024-10-22",69.4454,69.5866,69.0405,69.3889,232700.0],["2024-10-23",69.0405,69.5113,68.8522,69.4454,248800.0],["2024-10-24",69.4359,70.0103,69.0593,69.2947,201500.0],["2024-10-25",69.9538,69.9538,68.7204,68.7863,226300.0],["2024-10-28",69.1723,69.7466,69.0499,69.3794,207400.0],["2024-10-29",68.8805,69.0405,68.212,68.6168,222900.0],["2024-10-30",68.8805,69.4736,67.8825,67.9766,271600.0],["2024-10-31",68.1649,68.5133,67.0634,67.101,464800.0],["2024-11-01",67.3552,67.6094,65.7264,65.943,344600.0],["2024-11-04",65.8959,66.7903,65.8394,65.8771,431800.0],["2024-11-05",64.8696,66.5549,64.1823,66.4043,579700.0],["2024-11-06",69.5395,70.9612,68.598,69.9914,1472700.0],["2024-11-07",69.7843,69.9067,67.7412,68.5509,656200.0],["2024-11-08",68.9746,70.095,66.0559,69.0499,979100.0],["2024-11-11",69.5207,70.8953,69.5207,70.6316,313500.0],["2024-11-12",70.7823,71.8744,70.5657,70.8953,287500.0],["2024-11-13",71.3001,71.705,70.5187,70.6976,287800.0],["2024-11-14",70.9894,70.9894,69.756,69.8502,360800.0],["2024-11-15",70.3304,71.1118,70.0385,70.9894,343700.0],["2024-11-18",70.7823,72.2887,70.754,72.1004,226600.0],["2024-11-19",71.8155,72.6417,71.2267,72.6227,374500.0],["2024-11-20",72.2049,72.6322,71.5401,72.2144,236500.0],["2024-11-21",72.6702,73.0976,72.2523,73.0121,213700.0],["2024-11-22",73.4869,74.2752,73.4869,73.9523,279200.0],["2024-11-25",74.1802,74.921,73.9428,74.731,432300.0],["2024-11-26",74.4366,74.4366,73.0596,73.1166,469100.0],["2024-11-27",73.6199,74.4556,73.3635,73.6864,379600.0],["2024-11-29",74.1612,74.3322,73.6579,74.0473,178500.0],["2024-12-02",74.2372,74.2372,72.6322,72.9171,309500.0],["2024-12-03",73.5629,73.5629,72.0434,72.1099,423100.0],["2024-12-04",71.787,72.1479,70.8563,71.1507,338600.0],["2024-12-05",71.2267,71.3596,68.6815,70.315,778900.0],["2024-12-06",69.9541,70.163,68.3776,68.9664,456000.0],["2024-12-09",68.9094,70.3245,68.6245,68.71,419200.0],["2024-12-10",68.8145,68.8145,67.8648,68.0832,466200.0],["2024-12-11",68.0072,68.3966,67.5419,67.5704,426700.0],["2024-12-12",67.9313,67.9787,66.4023,66.6777,401500.0],["2024-12-13",66.8486,67.086,66.3358,66.8391,562700.0],["2024-12-16",66.8011,67.5894,66.4023,66.9531,483000.0],["2024-12-17",66.5162,67.5324,66.5162,66.9531,626000.0],["2024-12-18",66.8866,67.4564,63.5532,63.5912,494100.0],["2024-12-19",63.7336,65.1202,63.7336,64.6358,455700.0],["2024-12-20",64.2275,65.766,64.104,65.2626,930000.0],["2024-12-23",64.8163,65.8135,64.4459,65.804,407200.0],["2024-12-24",65.5475,66.4592,65.4526,66.4592,180900.0],["2024-12-26",66.0319,66.5637,65.766,66.4213,306500.0],["2024-12-27",65.8799,66.6492,65.8799,66.0604,362700.0],["2024-12-30",65.7185,66.1743,65.3766,65.8704,192300.0],["2024-12-31",66.1933,66.4593,65.2057,65.766,217800.0],["2025-01-02",66.2028,66.3073,64.3414,64.9302,297000.0],["2025-01-03",64.9302,65.728,64.3984,65.5475,315800.0],["2025-01-06",65.4431,65.519,64.123,64.3604,420200.0],["2025-01-07",64.4744,65.3006,64.161,64.6264,382000.0],["2025-01-08",64.0945,64.9397,63.7336,64.9112,303700.0],["2025-01-10",64.1135,64.6453,63.0403,64.5124,439100.0],["2025-01-13",64.4744,65.7945,64.275,65.7755,462900.0],["2025-01-14",65.8989,66.3928,65.671,66.3833,390800.0],["2025-01-15",67.7413,67.7413,66.6872,67.3235,428200.0],["2025-01-16",67.3519,69.1848,67.2665,68.9379,426900.0],["2025-01-17",69.1659,69.7167,68.634,69.0899,487300.0],["2025-01-21",69.6312,70.1345,68.3111,68.5296,394600.0],["2025-01-22",68.3776,68.3776,66.2788,66.6397,535500.0],["2025-01-23",66.6967,66.9626,65.7185,65.8514,377000.0],["2025-01-24",65.3576,65.7565,64.9112,65.3861,646100.0],["2025-01-27",66.1933,67.143,64.7593,67.086,759600.0],["2025-01-28",66.7252,67.1905,65.804,66.3833,352800.0],["2025-01-29",66.3738,66.6777,65.1297,65.595,255800.0],["2025-01-30",66.3548,66.9531,66.0509,66.9531,277800.0],["2025-01-31",66.7157,67.6084,66.4592,67.086,615800.0],["2025-02-03",66.5732,67.5039,65.8799,67.2665,432000.0],["2025-02-04",66.6302,67.1715,66.2313,66.7252,308800.0],["2025-02-05",67.162,67.7983,67.105,67.4279,265800.0],["2025-02-06",67.7508,67.7983,67.143,67.5514,341700.0],["2025-02-07",67.3804,67.8933,66.8581,67.0006,292000.0],["2025-02-10",67.0575,67.4659,66.4497,66.6682,332400.0],["2025-02-11",66.2123,67.314,66.2123,67.219,311900.0],["2025-02-12",66.4877,67.8268,65.9274,67.6558,414800.0],["2025-02-13",67.6748,68.7005,67.4469,68.5676,291400.0],["2025-02-14",68.748,69.0614,67.7888,67.9313,441200.0],["2025-02-18",68.1212,69.5457,67.5324,69.2608,537600.0],["2025-02-19",68.9854,69.7642,68.5865,68.7765,608800.0],["2025-02-20",68.7765,69.3463,65.1297,68.653,932500.0],["2025-02-21",69.2186,70.6469,68.8831,70.1005,569800.0],["2025-02-24",70.4647,72.1039,70.1005,71.5863,628400.0],["2025-02-25",71.9697,72.5065,71.1932,71.5479,552300.0],["2025-02-26",71.385,71.9218,70.9919,71.6917,416300.0],["2025-02-27",70.5798,71.4808,69.8033,71.0399,847700.0],["2025-02-28",71.5671,72.1326,71.0303,72.0368,419900.0],["2025-03-03",71.7205,73.3117,71.7205,72.8995,314000.0],["2025-03-04",72.727,73.2733,71.1932,71.6534,469200.0],["2025-03-05",71.2508,71.5192,70.4168,70.8194,563500.0],["2025-03-06",70.4264,70.4264,68.9598,69.6404,331800.0],["2025-03-07",69.8225,71.7684,69.8225,71.5383,539700.0],["2025-03-10",71.7876,73.2925,71.2124,71.7013,411900.0],["2025-03-11",71.8355,71.8355,70.3018,70.4839,386300.0],["2025-03-12",69.8992,70.0717,68.768,69.5924,348000.0],["2025-03-13",69.5541,70.4264,68.9789,69.4103,338600.0],["2025-03-14",69.5349,71.1166,69.2282,71.0111,465800.0],["2025-03-17",71.107,72.1231,70.8961,71.4521,350500.0],["2025-03-18",71.4521,71.4808,70.5414,71.2124,320500.0],["2025-03-19",71.5,71.8547,70.7139,71.4137,275400.0],["2025-03-20",71.337,71.9122,70.9153,71.0782,244700.0],["2025-03-21",70.6756,71.1932,69.5253,70.0525,629800.0],["2025-03-24",70.2634,71.3945,70.2634,70.3689,372900.0],["2025-03-25",70.1005,70.2634,69.2473,69.8129,328800.0],["2025-03-26",69.7746,70.7523,69.7362,70.3401,304900.0],["2025-03-27",70.7139,70.9248,70.1867,70.6756,433500.0],["2025-03-28",71.0686,73.0145,70.781,72.8132,516200.0],["2025-03-31",73.1871,73.8102,72.1518,72.4586,542600.0],["2025-04-01",72.2764,73.2446,71.615,73.0529,407400.0],["2025-04-02",72.9378,73.3404,72.3723,73.3213,259300.0],["2025-04-03",73.072,74.0306,72.8899,73.1967,325000.0],["2025-04-04",71.6342,73.3021,69.602,70.5414,601500.0],["2025-04-07",70.1196,72.3244,67.9916,68.931,836300.0],["2025-04-08",69.9087,70.7235,68.2792,68.9693,552700.0],["2025-04-09",68.4326,71.5767,66.8605,70.3401,934800.0],["2025-04-10",69.439,71.7971,68.816,71.0015,681700.0],["2025-04-11",71.0015,71.9505,69.9087,71.893,440000.0],["2025-04-14",72.3723,72.9954,71.5959,72.957,481900.0],["2025-04-15",72.9378,73.5993,72.401,73.4459,457300.0],["2025-04-16",73.6855,74.414,73.2254,73.7335,625300.0],["2025-04-17",73.6376,75.4877,73.6376,74.2798,422300.0],["2025-04-21",74.1744,74.3853,73.0529,73.628,400700.0],["2025-04-22",74.2032,75.3918,74.184,75.2384,342900.0],["2025-04-23",75.2672,75.9573,74.021,75.3343,750000.0],["2025-04-24",75.1809,75.4301,74.3374,75.2576,516400.0],["2025-04-25",75.2863,75.4301,74.577,74.6153,415900.0],["2025-04-28",74.4524,75.0851,74.0785,74.74,425200.0],["2025-04-29",74.3374,75.6027,74.2032,75.0467,563500.0],["2025-04-30",74.9317,75.4301,73.513,75.2576,717400.0],["2025-05-01",75.0084,75.4589,74.3853,74.6441,379700.0],["2025-05-02",75.1138,75.3918,74.2894,75.1905,385300.0],["2025-05-05",74.6153,75.3247,74.2223,75.0084,421500.0],["2025-05-06",76.7913,78.4017,75.9382,77.5198,1007300.0],["2025-05-07",77.2514,78.8427,77.031,78.0087,562100.0],["2025-05-08",78.2867,78.4017,76.3408,76.4079,555700.0],["2025-05-09",75.248,75.3343,72.564,73.8485,2829600.0],["2025-05-12",74.0114,74.0977,71.0878,71.5096,1058000.0],["2025-05-13",71.4329,71.7684,69.9567,70.2538,1070500.0],["2025-05-14",69.9279,70.1388,68.0012,68.8447,922900.0],["2025-05-15",69.4582,71.0974,68.7585,71.0782,798600.0],["2025-05-16",70.8098,72.1902,70.6469,72.171,563500.0],["2025-05-19",72.1516,73.2446,71.9098,73.2446,513400.0],["2025-05-20",73.0898,74.028,72.6546,73.6314,911000.0],["2025-05-21",73.38,73.4767,72.0839,72.3354,575500.0],["2025-05-22",71.6487,71.9679,70.1689,71.0781,739100.0],["2025-05-23",71.4263,72.0549,70.8363,72.0162,755500.0],["2025-05-27",72.5288,72.9447,71.8905,72.7416,633400.0],["2025-05-28",72.4805,72.6159,70.8653,71.1264,688300.0],["2025-05-29",70.7976,71.9098,70.2753,71.8905,650100.0],["2025-05-30",71.8518,72.4998,71.6584,72.3064,1099900.0],["2025-06-02",71.8712,72.8093,71.8034,72.2193,907100.0],["2025-06-03",72.3451,73.1285,71.9098,72.8287,878500.0],["2025-06-04",72.2484,72.819,70.9427,71.0781,974200.0],["2025-06-05",71.049,71.1361,70.2076,71.0007,491200.0],["2025-06-06",71.5036,71.7938,70.6332,71.0297,396000.0],["2025-06-09",70.7879,71.4746,70.4397,71.1941,403400.0],["2025-06-10",71.2715,72.1613,71.2715,72.1033,334800.0],["2025-06-11",72.0259,72.3644,71.4553,71.6197,365900.0],["2025-06-12",71.2909,71.5133,70.9814,71.5133,348700.0],["2025-06-13",71.2908,71.5713,70.0335,70.2173,397200.0],["2025-06-16",70.7976,70.8943,69.0663,69.3952,653200.0],["2025-06-17",69.2985,69.666,68.5441,69.4339,405300.0],["2025-06-18",69.3758,69.9465,69.2694,69.3952,583900.0],["2025-06-20",69.6176,70.1883,68.8922,69.7143,1486600.0],["2025-06-23",70.1592,71.2522,69.7627,71.2328,567400.0],["2025-06-24",70.8459,71.5326,70.5268,71.2231,380600.0],["2025-06-25",70.9523,71.0877,69.4532,69.5596,525000.0],["2025-06-26",69.1534,69.9368,69.1534,69.7724,582600.0],["2025-06-27",69.7047,70.3914,69.1631,69.2404,1268900.0],["2025-06-30",69.2211,69.5209,68.6408,69.5016,746500.0],["2025-07-01",69.2211,70.7009,68.9309,70.3624,518900.0],["2025-07-02",69.8498,70.4494,69.134,69.9368,535400.0],["2025-07-03",70.0142,70.6332,69.8884,70.5558,343200.0],["2025-07-07",70.3817,70.7299,70.0142,70.3237,492200.0],["2025-07-08",69.9562,70.3624,69.3855,69.7917,647800.0],["2025-07-09",70.3237,70.9427,70.0529,70.7395,437000.0],["2025-07-10",70.2173,71.5713,70.1399,71.2618,311900.0],["2025-07-11",70.933,71.0491,70.3527,70.7202,397900.0],["2025-07-14",70.7009,71.6584,70.5171,71.5907,444900.0],["2025-07-15",71.3489,72.2,69.9368,70.4107,362100.0],["2025-07-16",70.4301,71.1071,70.1399,70.5848,426800.0],["2025-07-17",70.6622,71.0781,70.2076,70.7395,490700.0],["2025-07-18",70.8943,71.8034,70.7009,71.0394,436700.0],["2025-07-21",71.3199,72.3547,71.2909,72.0162,294000.0],["2025-07-22",72.0356,73.2736,71.8131,72.2,390500.0],["2025-07-23",72.258,72.4708,70.8846,71.2425,438600.0],["2025-07-24",71.3295,71.3392,70.5461,70.6235,301100.0],["2025-07-25",70.5945,71.2908,70.285,70.5364,401500.0],["2025-07-28",70.4204,70.5848,69.7047,69.8111,260100.0],["2025-07-29",70.3527,70.4978,69.637,70.372,410200.0],["2025-07-30",70.4687,71.1845,70.3624,70.5558,417700.0],["2025-07-31",69.8207,70.4494,69.753,70.314,676300.0],["2025-08-01",70.7009,70.8073,69.9852,70.1302,570600.0],["2025-08-04",70.2173,71.0297,70.1883,70.904,356700.0],["2025-08-05",70.904,70.904,69.7143,70.256,516200.0],["2025-08-06",69.9948,72.1516,69.3662,71.4069,639400.0],["2025-08-07",71.6487,73.1575,71.6487,72.6546,486600.0],["2025-08-08",72.848,73.4283,72.1613,72.7513,530600.0],["2025-08-11",73.0318,73.1382,72.3741,72.6642,359300.0],["2025-08-12",72.8964,73.4187,71.9969,73.3606,430300.0],["2025-08-13",73.4767,74.2021,73.4477,73.9796,787900.0],["2025-08-14",73.9022,74.144,73.4573,73.7572,277500.0],["2025-08-15",73.6991,73.6991,72.6933,73.1575,593300.0],["2025-08-18",73.1575,73.3722,72.1231,72.2207,580700.0],["2025-08-19",72.211,73.0794,72.211,73.0014,711900.0],["2025-08-20",73.5576,74.1724,73.0209,73.2746,490300.0],["2025-08-21",73.2648,73.6161,73.0502,73.4112,309600.0],["2025-08-22",73.9967,75.3043,73.0306,75.1287,690300.0],["2025-08-25",74.4066,74.4944,73.5283,73.5576,299300.0],["2025-08-26",73.6357,73.8503,73.177,73.4795,357500.0],["2025-08-27",73.3819,74.7871,73.3722,74.67,419900.0],["2025-08-28",74.631,74.6798,74.0748,74.3773,578800.0],["2025-08-29",74.4651,74.9725,74.4651,74.6505,409600.0],["2025-09-02",74.2211,74.7774,74.0845,74.2992,355400.0],["2025-09-03",73.9479,74.2016,73.4795,73.5674,397900.0],["2025-09-04",74.0162,74.0162,72.5427,73.3917,279500.0],["2025-09-05",73.5869,74.1626,73.4015,74.1528,340200.0],["2025-09-08",74.1138,74.1138,72.4061,72.7184,400000.0],["2025-09-09",72.5232,73.3234,72.2695,72.9038,247100.0],["2025-09-10",72.855,73.3429,72.6794,73.1087,279200.0],["2025-09-11",72.9331,74.2211,72.8062,74.1138,331000.0],["2025-09-12",73.8308,74.3773,73.743,73.9772,294600.0],["2025-09-15",73.8503,74.3968,73.704,74.1431,278600.0],["2025-09-16",73.7332,74.0065,72.7964,72.8843,267900.0],["2025-09-17",73.0306,74.4261,73.0306,73.4502,317700.0],["2025-09-18",72.6989,74.2602,72.6208,73.7137,380400.0],["2025-09-19",73.6649,74.2504,73.499,73.9382,670200.0],["2025-09-22",74.0162,74.3578,73.6942,74.1919,342600.0],["2025-09-23",73.9967,75.6751,73.743,75.5092,458500.0],["2025-09-24",75.6849,76.6412,75.6849,76.3777,617400.0],["2025-09-25",76.6217,76.8852,75.6459,75.6654,791600.0],["2025-09-26",77.4121,78.9441,76.9535,78.2513,734400.0],["2025-09-29",78.2513,78.8661,77.617,78.8368,464800.0],["2025-09-30",78.8953,79.5101,78.6612,78.9832,454500.0],["2025-10-01",78.8661,79.0417,77.9586,77.9781,414300.0],["2025-10-02",77.8512,77.9878,77.0218,77.4121,319800.0],["2025-10-03",77.3633,78.2903,77.1681,77.8024,258800.0],["2025-10-06",78.7587,78.7587,77.5097,78.0171,348800.0],["2025-10-07",78.2025,79.1198,78.0269,78.427,322000.0],["2025-10-08",78.8466,79.1491,77.861,79.0417,218000.0],["2025-10-09",79.4711,79.4711,78.2513,78.4953,255800.0],["2025-10-10",79.0612,79.2369,78.3782,78.5245,256000.0],["2025-10-13",78.0659,78.6611,77.6853,77.7146,258000.0],["2025-10-14",77.6951,78.7783,77.6463,78.4367,405100.0],["2025-10-15",78.5538,79.7053,78.505,79.2662,332800.0],["2025-10-16",78.9539,80.1054,78.9051,79.1979,439100.0],["2025-10-17",79.2564,80.1151,79.0515,80.0956,275300.0],["2025-10-20",80.4274,81.2568,80.203,81.169,266000.0],["2025-10-21",80.9934,80.9934,79.9395,79.959,250500.0],["2025-10-22",80.4664,80.7689,79.8907,80.4274,412900.0],["2025-10-23",80.6909,80.6909,79.3442,80.2517,396300.0],["2025-10-24",80.6713,81.0714,80.1542,80.8665,312000.0],["2025-10-27",80.5933,81.3739,80.1444,81.1593,579500.0],["2025-10-28",80.7689,81.1885,79.0027,80.6616,443500.0],["2025-10-29",80.7006,80.8275,78.2318,78.6026,541000.0],["2025-10-30",78.9441,79.3345,78.1537,78.8173,353100.0],["2025-10-31",78.4367,78.7002,77.5097,78.2513,629700.0],["2025-11-03",77.7829,79.5979,76.5241,79.5296,658700.0],["2025-11-04",77.8903,79.998,76.0655,79.8907,622700.0],["2025-11-05",79.6175,80.2517,78.5733,78.5831,515200.0],["2025-11-06",78.7197,79.8907,78.3977,79.4613,575000.0],["2025-11-07",79.8126,80.4274,79.2076,80.2322,411700.0],["2025-11-10",80.0663,80.0859,79.3637,79.5004,433200.0],["2025-11-11",79.998,80.1346,79.3247,80.0566,407400.0],["2025-11-12",79.959,80.1347,78.9441,79.7931,625600.0],["2025-11-13",79.8126,80.5055,79.6565,80.0273,408100.0],["2025-11-14",79.5747,80.657,78.2662,79.7617,513500.0],["2025-11-17",80.2339,80.2634,78.8172,79.1123,553100.0],["2025-11-18",80.0962,80.8636,79.496,80.0863,542300.0],["2025-11-19",80.1454,80.4012,79.4075,80.1159,524900.0],["2025-11-20",80.4996,81.631,80.2142,80.5192,419400.0],["2025-11-21",80.9718,82.2705,80.8931,81.5818,473300.0],["2025-11-24",81.4637,81.6802,80.7652,81.4047,636300.0],["2025-11-25",81.7687,82.1328,81.4736,81.631,315000.0],["2025-11-26",81.5129,82.3099,81.3752,82.1131,300000.0],["2025-11-28",82.0049,82.605,82.0049,82.3886,161400.0],["2025-12-01",81.8179,82.0442,81.1784,81.3555,358800.0],["2025-12-02",81.4145,81.4342,79.2894,79.3878,623200.0],["2025-12-03",80.9816,80.9816,78.1678,78.5023,895700.0],["2025-12-04",78.2268,78.8664,77.1643,77.4791,532500.0],["2025-12-05",77.2331,77.9022,77.0068,77.4791,321900.0],["2025-12-08",77.3807,77.607,76.5149,76.7019,419400.0],["2025-12-09",77.0068,77.4693,76.1902,76.387,366700.0],["2025-12-10",76.3477,77.2823,75.2851,75.5409,485600.0],["2025-12-11",75.7081,76.4559,75.5901,75.8065,439200.0],["2025-12-12",76.082,76.4854,75.3835,75.6885,520300.0],["2025-12-15",75.8557,76.446,75.3146,76.3969,447700.0],["2025-12-16",76.4362,76.5051,75.8852,76.2886,503100.0],["2025-12-17",76.3181,77.9514,76.3083,77.3512,498500.0],["2025-12-18",77.5086,77.9415,77.1544,77.5676,634000.0],["2025-12-19",77.3118,77.5283,75.5114,76.2788,1209300.0],["2025-12-22",75.8656,76.6822,75.8262,76.3477,510500.0],["2025-12-23",76.1804,77.0167,75.8754,76.4657,317300.0],["2025-12-24",76.7215,77.0954,76.5444,77.0364,200800.0],["2025-12-26",76.9872,77.2233,76.0722,76.4067,136600.0],["2025-12-29",76.574,77.1839,76.4067,76.9183,266900.0],["2025-12-30",77.0856,77.0856,76.5838,76.7117,225900.0],["2025-12-31",76.7314,76.7609,75.7672,76.0033,284400.0],["2026-01-02",75.9344,76.5936,75.1769,76.1706,329200.0],["2026-01-05",75.6491,75.9541,74.0749,75.2654,436900.0],["2026-01-06",75.0686,75.5704,74.7538,75.5015,432900.0],["2026-01-07",75.659,76.082,74.8522,75.5704,377800.0],["2026-01-08",75.2359,76.9675,75.049,76.1214,332800.0],["2026-01-09",76.328,77.2135,75.6098,75.7672,345000.0],["2026-01-12",75.5015,76.5936,75.2753,75.5606,275500.0],["2026-01-13",75.2851,76.446,75.0293,76.023,283100.0],["2026-01-14",76.4067,76.6527,76.0427,76.2985,380400.0],["2026-01-15",76.6133,77.1643,76.3083,76.6723,482800.0],["2026-01-16",76.2591,77.4791,76.2591,77.4397,436200.0],["2026-01-20",77.4693,77.7546,76.8396,77.3118,420200.0],["2026-01-21",77.8825,78.0891,76.8888,77.5185,550500.0],["2026-01-22",77.548,77.7841,76.0132,76.2394,659100.0],["2026-01-23",76.0427,76.1706,75.1572,75.9836,644700.0],["2026-01-26",76.4165,78.5909,76.082,77.7152,712900.0],["2026-01-27",77.4693,78.2859,77.3414,77.9022,377300.0],["2026-01-28",77.8726,77.9612,76.4854,76.751,458600.0],["2026-01-29",76.938,78.0793,76.7904,77.8136,525100.0],["2026-01-30",77.7054,78.3744,77.056,78.276,623100.0],["2026-02-02",78.7089,79.4272,77.971,78.6302,796100.0],["2026-02-03",78.4138,80.047,77.9022,79.2107,521800.0],["2026-02-04",80.0962,81.1391,79.7026,80.165,412500.0],["2026-02-05",80.7259,82.1721,80.3815,81.4146,489400.0],["2026-02-06",81.3555,82.7526,81.0013,81.1587,584700.0],["2026-02-09",80.962,80.962,79.3976,80.4504,348000.0],["2026-02-10",79.9388,81.9852,79.9388,81.7294,333500.0],["2026-02-11",81.1096,82.5657,81.1096,82.0245,465000.0],["2026-02-12",82.5066,83.9627,81.9262,83.6479,446100.0],["2026-02-13",83.6971,84.7892,83.3134,84.6515,403100.0],["2026-02-17",85.3697,85.3697,84.1989,84.3563,428900.0],["2026-02-18",85.3106,85.3106,82.5853,82.6345,490400.0],["2026-02-19",85.1139,85.2811,83.1461,84.1694,784000.0],["2026-02-20",85.2404,85.3892,83.7429,84.814,633600.0],["2026-02-23",84.0404,86.0735,84.0404,85.4983,332400.0],["2026-02-24",85.7264,86.0735,84.0107,84.6851,339700.0],["2026-02-25",84.2685,85.3793,83.5247,85.0619,377300.0],["2026-02-26",85.2702,86.1231,84.6553,85.8256,429200.0],["2026-02-27",86.2619,87.1148,85.9545,86.7181,475000.0],["2026-03-02",86.0933,87.0653,85.4685,86.6487,485700.0],["2026-03-03",86.0239,86.7181,84.3578,86.5396,500400.0],["2026-03-04",85.5281,87.1545,85.4586,86.976,379300.0],["2026-03-05",86.2024,86.2421,85.3198,86.0338,443000.0],["2026-03-06",85.4586,86.381,84.6057,86.3314,451300.0],["2026-03-09",86.1132,86.4702,84.8537,86.4305,538600.0],["2026-03-10",85.1313,86.5198,85.0024,85.5181,410700.0],["2026-03-11",86.2024,86.2024,84.7743,85.4289,620100.0],["2026-03-12",84.9528,86.6983,84.6454,86.1727,530700.0],["2026-03-13",86.976,87.3033,86.2024,86.7677,425100.0],["2026-03-16",87.2735,87.2735,86.2322,86.2719,501500.0],["2026-03-17",87.1545,87.1743,85.8057,86.1727,696800.0],["2026-03-18",85.5281,85.5281,84.4867,85.1413,529600.0],["2026-03-19",84.7942,85.9247,84.6851,85.4388,414200.0],["2026-03-20",85.4487,85.4487,83.0685,83.1776,1281200.0],["2026-03-23",84.09,85.1214,83.4156,84.3677,456900.0],["2026-03-24",84.1793,85.5975,84.09,84.8636,442900.0],["2026-03-25",85.5876,85.5975,84.2983,84.5165,286900.0],["2026-03-26",84.5165,85.3991,84.4669,85.0818,434500.0],["2026-03-27",84.8041,85.2305,84.1991,84.2487,580900.0],["2026-03-30",85.0024,85.6272,84.1694,85.4586,572200.0],["2026-03-31",85.6371,85.6371,83.8818,85.419,734700.0],["2026-04-01",84.9925,85.9545,84.3578,85.8454,642700.0],["2026-04-02",86.3413,88.3049,85.6967,88.1661,671000.0],["2026-04-06",87.9777,88.3744,87.6504,87.819,409300.0],["2026-04-07",87.9479,89.257,87.7793,88.7016,358200.0],["2026-04-08",87.8388,89.1479,87.5115,89.0884,501000.0],["2026-04-09",87.6008,90.0306,87.6008,89.8917,317700.0],["2026-04-10",89.862,89.862,89.2173,89.257,295100.0],["2026-04-13",89.2669,89.3264,87.1843,87.7099,390700.0],["2026-04-14",87.2239,88.3843,86.8074,88.1958,338800.0],["2026-04-15",87.5909,88.2851,87.0058,87.8785,378500.0],["2026-04-16",87.581,89.019,87.3826,88.9397,407700.0],["2026-04-17",88.4934,88.6421,87.0355,88.2256,437600.0],["2026-04-20",88.2653,89.3661,87.9082,87.9479,337600.0],["2026-04-21",88.1264,88.3744,86.0735,86.3214,377200.0],["2026-04-22",87.571,87.571,85.3595,85.7165,348900.0],["2026-04-23",87.1644,88.5628,86.381,88.0273,318600.0],["2026-04-24",87.7694,88.5529,87.1049,87.3628,357500.0],["2026-04-27",87.6008,88.3744,86.7876,86.976,346200.0],["2026-04-28",88.1165,88.1165,86.857,87.3529,371300.0],["2026-04-29",88.1066,88.1066,86.5694,86.8867,428300.0],["2026-04-30",86.9264,89.0587,86.9264,88.4835,558500.0],["2026-05-01",88.6124,89.4554,88.0471,88.176,440300.0],["2026-05-04",87.5215,88.6421,87.2239,88.0868,397400.0],["2026-05-05",88.3744,89.0091,84.3082,85.9743,794300.0],["2026-05-06",85.7562,87.2239,84.4371,85.29,683500.0],["2026-05-07",85.0917,85.7363,84.3578,84.6355,688700.0],["2026-05-08",84.9231,85.5479,83.9413,84.209,583200.0],["2026-05-11",84.7347,84.7942,83.8024,84.2586,520500.0],["2026-05-12",84.0801,84.8834,83.5049,84.0801,544800.0],["2026-05-13",83.733,86.1429,82.3545,83.257,631000.0],["2026-05-14",83.7132,84.1198,82.771,83.5942,448000.0],["2026-05-15",83.7429,83.8818,81.3032,81.69,851200.0],["2026-05-18",82.33,83.58,82.08,83.24,539200.0],["2026-05-19",82.64,84.13,82.64,83.1,503200.0],["2026-05-20",83.25,83.57,82.38,82.8,756800.0],["2026-05-21",82.59,82.94,82.05,82.35,626500.0],["2026-05-22",82.27,82.8,81.73,82.5,585800.0],["2026-05-26",82.37,82.91,81.7,81.74,660100.0],["2026-05-27",81.57,82.31,80.34,81.35,861700.0],["2026-05-28",81.22,81.34,79.03,79.1,916400.0],["2026-05-29",78.96,79.13,77.74,77.74,782000.0],["2026-06-01",77.06,77.88,76.02,76.02,701400.0],["2026-06-02",76.21,77.64,76.08,77.47,1023700.0],["2026-06-03",77.68,78.55,76.73,76.8,631900.0],["2026-06-04",77.26,77.69,76.55,77.3,546500.0],["2026-06-05",77.86,79.37,77.25,78.4,491800.0],["2026-06-08",78.03,78.43,76.1,76.18,704500.0],["2026-06-09",76.24,77.33,75.58,76.0,901900.0],["2026-06-10",77.02,77.9,76.3,76.94,675500.0],["2026-06-11",77.43,77.89,75.96,76.09,744100.0],["2026-06-12",76.87,78.19,76.62,77.78,721500.0],["2026-06-15",77.77,78.28,76.77,77.38,542600.0],["2026-06-16",77.56,78.29,76.38,76.97,592900.0],["2026-06-17",76.49,77.06,75.35,76.05,607200.0],["2026-06-18",75.77,77.09,75.68,76.76,1872400.0],["2026-06-22",76.2,77.26,75.62,76.43,587400.0],["2026-06-23",75.88,78.43,75.78,77.99,737500.0],["2026-06-24",78.28,78.33,77.61,78.07,701400.0],["2026-06-25",78.2,79.25,77.7,78.63,526400.0],["2026-06-26",79.3,80.2,79.09,79.64,2413200.0],["2026-06-29",78.93,79.33,78.13,78.68,644200.0],["2026-06-30",78.44,78.61,77.0,77.07,646700.0],["2026-07-01",76.84,77.61,76.24,76.3,611900.0],["2026-07-02",77.38,77.5,76.3,77.32,561400.0],["2026-07-06",76.88,76.965,75.59,75.65,478228.27272],["2026-07-07",76.57,78.74,76.305,77.84,547270.43792],["2026-07-08",77.86,79.01,77.2,78.23,831793.607025],["2026-07-09",78.07,79.7,77.85,78.83,1133017.876571],["2026-07-10",78.81,79.55,78.73,79.17,381012.993004],["2026-07-13",79.69,80.94,79.46,80.38,582512.014041],["2026-07-14",80.46,80.98,79.02,79.15,567770.745762],["2026-07-15",78.99,79.34,78.02,78.05,458793.77851],["2026-07-16",78.26,79.89,78.19,79.79,485659.623398],["2026-07-17",79.38,81.66,79.38,79.74,610584.173334],["2026-07-20",79.67,80.44,78.935,79.45,386754.62871],["2026-07-21",79.08,79.08,78.29,78.61,487835.032331],["2026-07-22",79.3,80.34,79.08,80.27,516825.718945],["2026-07-23",79.48,80.7,79.14,79.98,447417.117778],["2026-07-24",80.46,81.2799,80.255,80.53,333419.691515],["2026-07-27",80.52,80.94,79.7,79.97,465994.366113],["2026-07-28",80.8,82.14,80.61,80.7,329269.220921],["2026-07-29",80.86,81.36,79.675,79.81,506038.674257],["2026-07-30",79.13,79.725,77.845,78.09,419402.425362],["2026-07-31",78.7,78.7,77.37,77.65,580381.701343],["2026-08-03",78.29,79.05,77.46,78.4,565033.36425],["2026-08-04",78.92,79.19,76.71,77.33,685798.638259],["2026-08-05",79.15,79.87,77.07,79.25,1047783.59137],["2026-08-06",80.47,80.76,79.22,79.62,550153.665202],["2026-08-07",80.18,80.46,78.8,80.22,393210.159837],["2026-08-10",79.8,80.8497,78.97,79.56,75114.215133],["2026-08-11",78.03,79.79,77.99,79.6,346757.946948],["2026-08-12",79.61,80.45,79.1401,80.38,427124.045232],["2026-08-13",81.15,81.995,80.785,81.01,485543.725926],["2026-08-14",80.81,81.52,80.53,80.98,353692.291988]]}