{"t":"SFBS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-05-14",12.8666,13.1324,11.7849,12.0182,2797800.0],["2014-05-15",12.0182,12.0182,11.6648,11.792,967800.0],["2014-05-16",11.792,11.8768,11.5941,11.693,536400.0],["2014-05-19",11.6944,11.712,11.4315,11.4456,574800.0],["2014-05-20",11.4527,11.4527,11.2406,11.3933,655800.0],["2014-05-21",11.4244,12.1582,11.4244,12.0875,663600.0],["2014-05-22",12.2727,12.3448,12.0324,12.1865,323400.0],["2014-05-23",12.0932,12.3463,12.0196,12.1964,239400.0],["2014-05-27",12.2303,12.2685,12.1738,12.2063,72600.0],["2014-05-28",12.1893,12.2303,12.0564,12.2204,84000.0],["2014-05-29",12.2303,12.2749,12.1625,12.1978,196800.0],["2014-05-30",12.2091,12.2303,12.0974,12.1229,63000.0],["2014-06-02",12.0621,12.0621,11.8401,11.8966,176400.0],["2014-06-03",11.8768,12.1243,11.8768,12.0903,74400.0],["2014-06-04",12.1596,12.1596,12.0182,12.0536,121200.0],["2014-06-05",12.0196,12.1427,11.997,12.0182,153600.0],["2014-06-06",11.9871,12.1087,11.8783,12.1087,133200.0],["2014-06-09",12.0819,12.2275,11.8825,12.1738,99000.0],["2014-06-10",12.0903,12.2303,12.0182,12.1865,106800.0],["2014-06-11",12.195,12.2643,12.1243,12.2303,109800.0],["2014-06-12",12.2996,12.2996,12.195,12.2303,100200.0],["2014-06-13",12.2303,12.2856,12.1681,12.1681,39600.0],["2014-06-16",12.1653,12.2303,12.1582,12.202,106800.0],["2014-06-17",12.2303,12.2303,12.1667,12.2261,118800.0],["2014-06-18",12.2303,12.8383,12.1596,12.2105,198600.0],["2014-06-19",12.2303,12.7252,12.1596,12.4,175200.0],["2014-06-20",12.5598,12.6955,12.4438,12.4523,191400.0],["2014-06-23",12.7266,13.0115,12.7266,12.8383,173400.0],["2014-06-24",12.803,12.8666,12.5725,12.6587,60600.0],["2014-06-25",12.5979,12.7195,12.4452,12.5272,66000.0],["2014-06-26",12.5196,12.6389,12.4778,12.6347,124200.0],["2014-06-27",12.4877,12.7252,12.219,12.219,796200.0],["2014-06-30",12.3123,12.3477,12.195,12.2204,174600.0],["2014-07-01",12.2897,12.301,12.1893,12.2374,126600.0],["2014-07-02",12.2487,12.2883,12.1893,12.2077,62400.0],["2014-07-03",12.2774,12.287,12.1595,12.2601,79800.0],["2014-07-07",12.2134,12.6029,12.2134,12.253,55200.0],["2014-07-08",12.2516,12.321,12.0391,12.1199,143400.0],["2014-07-09",12.161,12.2842,11.9697,12.0151,118800.0],["2014-07-10",11.9471,11.9683,11.8989,11.9202,129000.0],["2014-07-11",11.8989,11.9542,11.8281,11.9357,103200.0],["2014-07-14",11.9797,11.9797,11.9173,11.9343,100200.0],["2014-07-15",11.94,11.9471,11.9188,11.9188,124800.0],["2014-07-16",11.9471,11.9471,11.9074,11.9357,58200.0],["2014-07-17",12.2587,12.2587,11.6936,12.025,77400.0],["2014-07-18",12.0462,12.3224,12.025,12.1142,75200.0],["2014-07-21",12.1482,12.2119,12.0462,12.1185,66200.0],["2014-07-22",12.2119,12.2162,12.0292,12.11,73000.0],["2014-07-23",12.1227,12.2162,12.0037,12.0845,52000.0],["2014-07-24",12.008,12.1312,12.008,12.1142,55600.0],["2014-07-25",12.11,12.1482,12.0551,12.11,39800.0],["2014-07-28",12.1525,12.1525,12.0042,12.11,41800.0],["2014-07-29",12.0972,12.1482,12.025,12.0845,44800.0],["2014-07-30",12.1142,12.1525,12.0037,12.11,106400.0],["2014-07-31",12.0462,12.1992,11.9442,11.9782,60200.0],["2014-08-01",11.9612,12.2969,11.9443,12.1312,54400.0],["2014-08-04",12.2162,12.2162,11.94,12.0675,37400.0],["2014-08-05",12.0292,12.0292,11.8763,12.0037,84200.0],["2014-08-06",11.9825,12.1949,11.8975,12.076,35000.0],["2014-08-07",12.0717,12.2034,11.9995,12.11,38600.0],["2014-08-08",12.1397,12.1525,12.0675,12.1057,62000.0],["2014-08-11",12.0675,12.3012,12.0675,12.2757,118400.0],["2014-08-12",12.2289,12.4499,11.9188,12.3352,136800.0],["2014-08-13",12.3564,12.6411,12.3564,12.5349,68400.0],["2014-08-14",12.5349,12.6369,12.3012,12.5859,83400.0],["2014-08-15",12.6411,12.7006,12.5731,12.7006,120800.0],["2014-08-18",12.7048,12.8748,12.6836,12.7473,87600.0],["2014-08-19",12.7516,12.8089,12.6369,12.6624,60000.0],["2014-08-20",12.5561,12.6666,12.5349,12.5604,18000.0],["2014-08-21",12.6029,12.6836,12.5349,12.6454,40600.0],["2014-08-22",12.4384,12.6793,12.4384,12.6029,27600.0],["2014-08-25",12.5774,12.7261,12.5774,12.6071,56200.0],["2014-08-26",12.6666,12.8748,12.6666,12.8706,62800.0],["2014-08-27",12.8281,12.8748,12.6708,12.7006,74400.0],["2014-08-28",12.7388,12.7473,12.5476,12.6199,40200.0],["2014-08-29",12.6411,12.8748,12.6305,12.8196,98000.0],["2014-09-02",12.6708,12.7473,12.6156,12.7048,93000.0],["2014-09-03",12.6156,12.6836,12.6156,12.6411,43800.0],["2014-09-04",12.7006,12.7856,12.4286,12.6454,47200.0],["2014-09-05",12.6836,12.7048,12.6114,12.6793,94400.0],["2014-09-08",12.6751,12.7303,12.6284,12.7091,166200.0],["2014-09-09",12.7218,12.7261,12.6199,12.7006,93800.0],["2014-09-10",12.7048,12.8323,12.6496,12.7006,84600.0],["2014-09-11",12.6326,12.8323,12.6284,12.6708,122200.0],["2014-09-12",12.6708,12.8536,12.144,12.6539,157600.0],["2014-09-15",12.6156,12.8281,12.5752,12.8196,66400.0],["2014-09-16",12.8281,12.8281,12.3309,12.4541,110000.0],["2014-09-17",12.5094,12.7048,12.2842,12.4117,63800.0],["2014-09-18",12.5051,12.5774,12.1907,12.3607,152000.0],["2014-09-19",12.4669,12.5519,12.1312,12.1355,636000.0],["2014-09-22",12.1397,12.2204,11.9655,12.0845,76800.0],["2014-09-23",12.0505,12.1695,12.0037,12.1057,28600.0],["2014-09-24",12.1571,12.2196,12.0037,12.0207,44800.0],["2014-09-25",12.093,12.093,12.0037,12.0377,43200.0],["2014-09-26",12.0505,12.1397,11.9443,12.0505,66200.0],["2014-09-29",12.0505,12.2821,12.0505,12.1992,72000.0],["2014-09-30",12.2077,12.2969,12.1737,12.2374,74200.0],["2014-10-01",12.2842,12.3394,12.2247,12.2502,60000.0],["2014-10-02",12.2374,12.3649,12.2374,12.3012,19600.0],["2014-10-03",12.3437,12.4329,12.3224,12.3947,20800.0],["2014-10-06",12.3806,12.5394,12.3691,12.4074,86200.0],["2014-10-07",12.4713,12.5521,12.301,12.3393,42600.0],["2014-10-08",12.3649,12.3904,12.2542,12.301,40000.0],["2014-10-09",12.1733,12.3649,12.0933,12.1435,37200.0],["2014-10-10",12.1308,12.1989,12.069,12.1052,28600.0],["2014-10-13",12.1308,12.2499,12.0797,12.2414,28600.0],["2014-10-14",12.2414,12.4674,12.1308,12.2031,62600.0],["2014-10-15",12.118,12.301,11.9179,12.2287,53600.0],["2014-10-16",12.1095,12.3436,12.0967,12.2755,63200.0],["2014-10-17",12.2797,12.4628,12.0627,12.2712,52800.0],["2014-10-20",12.2074,12.2499,12.1308,12.2499,20600.0],["2014-10-21",12.3393,12.3436,12.135,12.2542,21000.0],["2014-10-22",12.318,12.3227,12.135,12.1733,35200.0],["2014-10-23",12.2201,12.3351,12.2159,12.2968,21000.0],["2014-10-24",12.267,12.5521,12.267,12.5479,46400.0],["2014-10-27",12.4755,12.4755,12.4074,12.433,14800.0],["2014-10-28",12.4968,12.7437,12.4287,12.7394,47400.0],["2014-10-29",12.6713,12.6883,12.4968,12.6841,11200.0],["2014-10-30",12.6628,12.6628,12.45,12.5011,19600.0],["2014-10-31",12.5564,12.5564,12.4074,12.5521,22200.0],["2014-11-03",12.5436,12.5521,12.4542,12.4798,54600.0],["2014-11-04",12.4202,12.5436,12.4202,12.5138,12200.0],["2014-11-05",12.5564,12.6415,12.4883,12.5947,107800.0],["2014-11-06",12.507,12.5777,12.4713,12.5777,25600.0],["2014-11-07",12.5266,12.9565,12.5266,12.9182,133000.0],["2014-11-10",12.7522,13.1012,12.7522,12.948,121000.0],["2014-11-11",12.9608,13.0757,12.5138,12.7054,65000.0],["2014-11-12",12.8075,13.3694,12.7641,13.0885,85400.0],["2014-11-13",13.1566,13.3396,13.1016,13.2161,83200.0],["2014-11-14",13.28,13.5524,13.2204,13.28,88200.0],["2014-11-17",13.3353,13.3694,13.0076,13.2842,78200.0],["2014-11-18",13.3013,13.4077,13.2247,13.4034,52600.0],["2014-11-19",13.4077,13.4077,13.2161,13.3396,48800.0],["2014-11-20",13.3098,13.4502,13.1863,13.1949,77400.0],["2014-11-21",13.1863,13.4502,12.8927,13.3481,73000.0],["2014-11-24",13.4162,13.4204,13.0246,13.3736,71000.0],["2014-11-25",13.4077,13.5907,13.0757,13.4162,245200.0],["2014-11-26",13.4162,13.426,13.148,13.1736,103000.0],["2014-11-28",13.2842,13.5013,13.2842,13.4502,15000.0],["2014-12-01",13.4439,13.4439,13.0331,13.0416,23400.0],["2014-12-02",13.0416,13.28,12.965,13.0203,57800.0],["2014-12-03",13.0033,13.131,12.7735,12.9267,35600.0],["2014-12-04",12.9182,13.0033,12.8586,12.948,36400.0],["2014-12-05",12.8756,13.148,12.8756,13.0033,75800.0],["2014-12-08",13.0246,13.0587,12.9225,12.931,29600.0],["2014-12-09",12.931,13.0076,12.7011,12.8799,61400.0],["2014-12-10",12.9352,13.0033,12.8203,12.8884,30600.0],["2014-12-11",13.0714,13.0714,12.7862,12.9735,43200.0],["2014-12-12",12.8756,12.982,12.8756,12.9267,31200.0],["2014-12-15",12.931,12.982,12.8799,12.8884,104200.0],["2014-12-16",12.8003,13.0033,12.8003,12.9352,54800.0],["2014-12-17",12.9735,12.9948,12.5777,12.7267,80400.0],["2014-12-18",12.8033,12.9863,12.8033,12.9778,55600.0],["2014-12-19",12.9012,13.4162,12.7735,13.4162,520400.0],["2014-12-22",13.3523,13.8291,13.3523,13.5779,116400.0],["2014-12-23",13.4988,13.6631,13.3081,13.5226,68200.0],["2014-12-24",13.2374,13.7269,13.2374,13.7227,32000.0],["2014-12-26",13.7141,14.94,13.5141,13.7141,38400.0],["2014-12-29",13.8333,13.8333,13.7056,13.761,91400.0],["2014-12-30",13.6567,13.8291,13.6162,13.7695,82400.0],["2014-12-31",13.7865,14.0674,13.629,14.0249,206800.0],["2015-01-02",14.0249,14.0461,13.5094,13.8333,57000.0],["2015-01-05",13.7635,13.8333,13.3438,13.5779,116800.0],["2015-01-06",13.855,13.855,12.9402,13.3605,71000.0],["2015-01-07",13.271,13.6334,13.271,13.6334,47800.0],["2015-01-08",13.6504,13.6504,13.2156,13.612,46400.0],["2015-01-09",13.595,13.595,13.1303,13.1815,41200.0],["2015-01-12",13.0237,13.4351,12.7466,12.7509,93400.0],["2015-01-13",12.7935,13.0451,12.7466,12.9939,83400.0],["2015-01-14",12.7381,12.9862,12.7381,12.9641,33000.0],["2015-01-15",13.0195,13.0195,12.7807,12.866,19800.0],["2015-01-16",12.8916,13.2322,12.8788,13.0024,44800.0],["2015-01-20",13.0493,13.0493,12.785,12.8617,16400.0],["2015-01-21",12.9854,13.0408,12.8647,12.9001,46600.0],["2015-01-22",13.0024,13.4032,12.8745,13.4032,113000.0],["2015-01-23",13.3222,13.6206,13.3222,13.5396,87400.0],["2015-01-26",13.6206,13.6206,13.4287,13.4586,16200.0],["2015-01-27",13.3818,13.4032,13.2198,13.3222,18200.0],["2015-01-28",13.2667,13.2667,12.9214,12.9342,32400.0],["2015-01-29",12.768,12.9982,12.768,12.9129,46400.0],["2015-01-30",12.8745,13.0195,12.8745,12.9598,20800.0],["2015-02-02",13.0621,13.0962,12.9641,12.9982,59000.0],["2015-02-03",13.1005,13.3264,13.0877,13.2966,33400.0],["2015-02-04",13.1175,13.5694,13.1175,13.288,20800.0],["2015-02-05",13.3648,13.5651,13.2966,13.3264,38400.0],["2015-02-06",13.4799,13.6376,13.4245,13.4543,22000.0],["2015-02-09",13.3733,13.6334,13.2966,13.3776,56600.0],["2015-02-10",13.3946,13.5524,13.2454,13.3946,19800.0],["2015-02-11",13.2667,13.4287,13.2156,13.3222,39600.0],["2015-02-12",13.4287,13.6334,13.3435,13.6334,33200.0],["2015-02-13",13.6376,13.6845,13.5907,13.6717,128800.0],["2015-02-17",13.6419,13.6419,13.3605,13.4202,47000.0],["2015-02-18",13.2284,13.4287,13.2284,13.2966,21400.0],["2015-02-19",13.4159,13.4159,13.3179,13.3818,15000.0],["2015-02-20",13.4159,13.4159,13.2071,13.2412,24600.0],["2015-02-23",13.2284,13.3904,13.2284,13.2369,42000.0],["2015-02-24",13.4245,13.676,13.2369,13.4032,35800.0],["2015-02-25",13.3776,13.4927,13.3776,13.4458,17400.0],["2015-02-26",13.4756,13.6768,13.2539,13.6291,42200.0],["2015-02-27",13.6206,13.7186,13.612,13.7016,103000.0],["2015-03-02",13.6291,13.8124,13.6078,13.7698,99600.0],["2015-03-03",13.7698,13.838,13.6888,13.7101,14400.0],["2015-03-04",13.7058,13.7698,13.6163,13.6461,46000.0],["2015-03-05",13.6461,13.7229,13.4628,13.5993,41800.0],["2015-03-06",13.5779,13.7783,13.2838,13.5566,62800.0],["2015-03-09",13.5566,13.6419,13.3524,13.6419,19600.0],["2015-03-10",13.5447,13.6078,13.433,13.4884,59200.0],["2015-03-11",13.4884,13.6376,13.4884,13.6035,29600.0],["2015-03-12",13.6419,13.7144,13.5767,13.6419,18600.0],["2015-03-13",13.6078,13.6419,13.4927,13.5822,20000.0],["2015-03-16",13.4884,13.6376,13.4884,13.5012,39000.0],["2015-03-17",13.4927,13.6334,13.4884,13.5907,20000.0],["2015-03-18",13.6163,13.6419,13.5566,13.6419,33400.0],["2015-03-19",13.514,13.7485,13.4735,13.7485,81200.0],["2015-03-20",13.7271,13.7485,13.5609,13.7058,34800.0],["2015-03-23",13.6632,13.8504,13.6248,13.7144,22800.0],["2015-03-24",13.7272,13.855,13.6035,13.7357,68000.0],["2015-03-25",13.7783,13.855,13.6419,13.6803,43000.0],["2015-03-26",13.7442,13.7485,13.5907,13.6376,47800.0],["2015-03-27",13.5822,13.7698,13.5779,13.7016,43200.0],["2015-03-30",13.6206,13.9382,13.6206,13.9232,99800.0],["2015-03-31",13.919,14.0639,13.7911,14.0639,117400.0],["2015-04-01",14.0256,14.0256,13.881,13.9659,53800.0],["2015-04-02",13.9996,14.1641,13.9574,14.0341,41400.0],["2015-04-06",14.064,14.4227,13.8376,14.316,80000.0],["2015-04-07",14.7345,14.7345,14.0341,14.2007,151200.0],["2015-04-08",14.1964,14.6021,13.9871,14.4654,117200.0],["2015-04-09",14.4355,14.6149,14.0554,14.5808,72400.0],["2015-04-10",14.521,14.7345,14.3074,14.6277,101200.0],["2015-04-13",14.6064,14.7345,14.4441,14.7302,50400.0],["2015-04-14",14.6406,14.7345,14.4569,14.6491,96000.0],["2015-04-15",14.6961,14.726,14.4099,14.4697,66400.0],["2015-04-16",14.6658,14.7345,14.2263,14.7217,22800.0],["2015-04-17",14.5978,14.7217,14.3339,14.5509,51000.0],["2015-04-20",14.5082,14.7089,14.4056,14.6747,58200.0],["2015-04-21",14.7345,14.8925,14.5526,14.8498,62200.0],["2015-04-22",14.5423,14.9481,14.5423,14.9438,117000.0],["2015-04-23",14.8626,14.9481,14.6192,14.9182,165400.0],["2015-04-24",14.9395,15.1061,14.8883,15.0164,120200.0],["2015-04-27",15.1189,15.1402,14.9395,15.0463,52800.0],["2015-04-28",15.0762,15.0975,15.0164,15.089,50600.0],["2015-04-29",15.0548,15.1616,15.0078,15.0377,44400.0],["2015-04-30",15.0634,15.0634,14.7089,14.8883,94200.0],["2015-05-01",14.8883,15.2684,14.884,15.2342,126000.0],["2015-05-04",15.2684,15.7424,15.1958,15.6015,105200.0],["2015-05-05",15.5844,15.61,15.2342,15.3111,71600.0],["2015-05-06",15.3837,15.3948,15.0454,15.1616,75000.0],["2015-05-07",15.1061,15.1061,14.8071,15.0463,111000.0],["2015-05-08",15.1616,15.2598,14.8883,14.978,56000.0],["2015-05-11",14.9993,15.1103,14.9096,15.042,78200.0],["2015-05-12",14.9438,15.0719,14.7858,14.9993,56200.0],["2015-05-13",15.0805,15.1104,14.8456,15.0847,63600.0],["2015-05-14",14.7388,15.247,14.7388,15.0634,94000.0],["2015-05-15",15.0762,15.1787,14.8883,14.995,30200.0],["2015-05-18",14.9908,15.1488,14.9523,15.0933,64200.0],["2015-05-19",15.1701,15.1701,15.0078,15.0933,76600.0],["2015-05-20",15.1146,15.3751,15.0676,15.3239,112400.0],["2015-05-21",15.3324,15.3324,14.8925,15.2086,116200.0],["2015-05-22",14.995,15.2684,14.995,15.1573,54600.0],["2015-05-26",15.1018,15.1402,14.8626,14.9694,132200.0],["2015-05-27",14.9609,15.2214,14.9182,15.1958,159400.0],["2015-05-28",15.136,15.2684,14.9182,15.2299,99600.0],["2015-05-29",15.1829,15.1829,14.8669,14.9694,340800.0],["2015-06-01",15.0762,15.4776,14.9267,15.1531,214200.0],["2015-06-02",15.2556,15.3581,15.0762,15.2214,197600.0],["2015-06-03",15.2855,15.42,15.2043,15.4136,316000.0],["2015-06-04",15.3538,15.4178,15.2855,15.3068,134600.0],["2015-06-05",15.3452,15.3751,15.1659,15.3666,157600.0],["2015-06-08",15.3666,15.5759,15.1911,15.341,231400.0],["2015-06-09",15.3751,15.4606,15.3324,15.4221,162600.0],["2015-06-10",15.5374,15.798,15.452,15.7894,243600.0],["2015-06-11",15.7809,15.8791,15.6613,15.8022,105200.0],["2015-06-12",15.8022,15.8321,15.7638,15.8022,105000.0],["2015-06-15",15.8407,15.8663,15.6698,15.862,243600.0],["2015-06-16",15.862,16.225,15.7766,16.1909,304400.0],["2015-06-17",16.1396,16.2293,16.0286,16.1097,187400.0],["2015-06-18",16.1695,16.1695,16.0628,16.0798,410400.0],["2015-06-19",16.0585,16.1012,15.8364,15.909,246400.0],["2015-06-22",15.9901,16.0072,15.8791,15.909,227400.0],["2015-06-23",15.909,15.9517,15.8663,15.8748,231800.0],["2015-06-24",15.8919,16.0414,15.8535,15.8791,215400.0],["2015-06-25",15.8663,15.8919,15.7424,15.7595,385000.0],["2015-06-26",15.704,15.8236,15.5972,15.7125,5442000.0],["2015-06-29",15.6186,16.0841,15.3837,15.8791,340200.0],["2015-06-30",15.9859,16.1909,15.9816,16.0457,192600.0],["2015-07-01",16.0115,16.4514,16.0115,16.4258,230600.0],["2015-07-02",16.4514,16.4898,16.2891,16.3617,183400.0],["2015-07-06",16.2633,16.6783,16.1521,16.6697,306600.0],["2015-07-07",16.6055,16.6782,15.9853,16.259,204600.0],["2015-07-08",16.1607,16.3147,15.8146,16.2719,129800.0],["2015-07-09",16.3318,16.3318,16.1949,16.2676,101000.0],["2015-07-10",16.3831,16.567,16.3249,16.5585,86200.0],["2015-07-13",16.6055,16.751,16.5285,16.6526,153800.0],["2015-07-14",16.6825,16.8322,16.5585,16.7595,242800.0],["2015-07-15",16.7895,16.8323,16.6868,16.721,76600.0],["2015-07-16",16.8665,17.0761,16.8365,16.9691,129600.0],["2015-07-17",17.029,17.0418,16.721,16.8793,115400.0],["2015-07-20",16.828,16.982,16.8151,16.8322,91800.0],["2015-07-21",16.7296,17.106,16.4772,16.5713,151600.0],["2015-07-22",16.4729,16.9649,16.4729,16.8408,100800.0],["2015-07-23",16.9135,16.952,16.4687,16.6184,86200.0],["2015-07-24",16.6141,16.7638,16.2847,16.4687,153600.0],["2015-07-27",16.4302,16.5628,16.2762,16.4088,105800.0],["2015-07-28",16.4387,16.4644,16.1051,16.4216,125000.0],["2015-07-29",16.4473,16.5243,16.2804,16.3318,71800.0],["2015-07-30",16.2548,16.6184,16.23,16.6184,92200.0],["2015-07-31",16.597,16.6654,16.443,16.6141,75600.0],["2015-08-03",16.5713,16.5841,16.2975,16.4387,79200.0],["2015-08-04",16.4943,16.5114,16.3061,16.4173,70400.0],["2015-08-05",16.4601,16.6526,16.4002,16.4473,124200.0],["2015-08-06",16.4173,16.4986,16.1992,16.2334,106200.0],["2015-08-07",16.1307,16.4045,16.0751,16.3489,74400.0],["2015-08-10",16.4045,16.9649,16.1564,16.9264,270400.0],["2015-08-11",16.7553,16.9691,16.5884,16.9477,120400.0],["2015-08-12",16.7766,16.7766,16.3574,16.5585,131600.0],["2015-08-13",16.5756,16.6954,16.3318,16.5499,91400.0],["2015-08-14",16.49,16.8793,16.4216,16.7467,73200.0],["2015-08-17",16.6013,16.982,16.567,16.8494,72800.0],["2015-08-18",16.751,16.751,15.5199,16.5114,91400.0],["2015-08-19",16.366,16.6483,16.3361,16.5114,76600.0],["2015-08-20",16.4173,16.4678,16.0794,16.0837,122600.0],["2015-08-21",15.8356,16.3403,15.8356,16.1649,117400.0],["2015-08-24",13.2434,15.6559,10.5955,15.0485,730600.0],["2015-08-25",15.6687,15.7201,15.1127,15.2153,317800.0],["2015-08-26",15.5319,15.9254,15.3265,15.8227,275800.0],["2015-08-27",15.9853,16.011,15.5019,15.827,176400.0],["2015-08-28",15.7244,15.8955,15.6131,15.8655,108600.0],["2015-08-31",15.6516,16.1521,15.6516,16.0366,148600.0],["2015-09-01",15.7928,15.934,15.6431,15.827,204000.0],["2015-09-02",16.0024,16.1222,15.9468,16.0751,164000.0],["2015-09-03",16.1393,16.3574,16.0666,16.1436,229200.0],["2015-09-04",15.9725,16.1992,15.9725,16.058,135400.0],["2015-09-08",16.3361,16.8921,16.2548,16.7553,319400.0],["2015-09-09",16.8921,17.106,16.674,16.7766,278400.0],["2015-09-10",16.8151,17.1103,16.6398,17.0804,263000.0],["2015-09-11",16.9563,17.3028,16.9563,17.29,247400.0],["2015-09-14",17.3498,17.769,17.1916,17.4439,562400.0],["2015-09-15",17.5423,18.0685,17.3413,17.8803,206000.0],["2015-09-16",17.9872,18.1326,17.7562,18.03,189400.0],["2015-09-17",18.107,18.4577,17.7305,17.8204,332000.0],["2015-09-18",17.5295,18.1283,17.5081,17.5081,1702000.0],["2015-09-21",17.7562,17.8204,17.4183,17.7177,242800.0],["2015-09-22",17.6108,17.7776,17.4183,17.7434,180800.0],["2015-09-23",17.8332,18.0428,17.7348,17.9273,111200.0],["2015-09-24",17.7305,18.0813,17.6535,18.0556,226400.0],["2015-09-25",18.2396,18.2781,17.5937,17.6108,279400.0],["2015-09-28",17.6108,17.7605,17.3242,17.4653,218400.0],["2015-09-29",17.4696,17.6664,17.2429,17.3926,153200.0],["2015-09-30",17.5979,17.7861,17.2429,17.7648,439000.0],["2015-10-01",17.4097,17.5167,16.6996,16.9221,317400.0],["2015-10-02",16.7125,16.8408,16.3574,16.798,140200.0],["2015-10-05",16.5799,17.1659,16.5799,16.905,269400.0],["2015-10-06",16.9264,17.0078,16.558,16.7679,103400.0],["2015-10-07",16.8878,17.3377,16.7593,17.2091,121000.0],["2015-10-08",17.1192,17.1706,16.8793,17.0635,168800.0],["2015-10-09",17.0206,17.1106,16.6651,16.8364,120800.0],["2015-10-12",16.8964,17.2006,16.875,17.1149,88600.0],["2015-10-13",16.815,17.1492,16.7165,16.9092,145200.0],["2015-10-14",16.9435,17.0549,16.2538,16.498,318000.0],["2015-10-15",16.5922,17.1492,16.5922,17.1406,174600.0],["2015-10-16",17.1663,17.5262,16.5151,17.192,112400.0],["2015-10-19",17.1534,17.4019,17.0078,17.1663,98600.0],["2015-10-20",17.4276,18.3016,16.7165,17.916,378200.0],["2015-10-21",17.9374,18.188,17.4619,17.479,120400.0],["2015-10-22",17.599,17.9674,17.0506,17.8817,312600.0],["2015-10-23",18.006,18.5329,17.8989,18.2887,381800.0],["2015-10-26",18.3101,18.4858,16.9392,18.4301,243800.0],["2015-10-27",18.3401,18.6443,18.2502,18.3915,218000.0],["2015-10-28",18.4344,19.1798,18.4172,19.0427,272000.0],["2015-10-29",19.017,19.1541,18.8285,19.0599,205000.0],["2015-10-30",18.9785,19.047,18.0531,18.1559,112600.0],["2015-11-02",18.173,18.8842,18.1054,18.4301,104400.0],["2015-11-03",18.4387,18.6979,18.1988,18.5715,124000.0],["2015-11-04",18.5843,19.1113,18.5843,18.8285,185400.0],["2015-11-05",18.8414,19.424,18.8414,19.2226,165600.0],["2015-11-06",19.3169,20.058,19.2569,19.7796,313000.0],["2015-11-09",19.8524,20.1274,19.7196,19.831,244400.0],["2015-11-10",19.7325,20.3065,19.3897,20.2723,327400.0],["2015-11-11",20.3065,20.3536,19.9938,20.0152,211000.0],["2015-11-12",19.8824,20.0752,19.7796,19.8952,323400.0],["2015-11-13",19.7325,20.0666,19.5268,19.7067,363200.0],["2015-11-16",19.7196,20.0773,19.5718,20.0452,151000.0],["2015-11-17",20.0495,20.495,18.6357,20.1651,285200.0],["2015-11-18",20.2637,20.4565,20.0323,20.3065,309600.0],["2015-11-19",20.3365,20.4762,20.1394,20.3065,169000.0],["2015-11-20",20.4136,20.6321,20.2723,20.5764,174600.0],["2015-11-23",20.5978,20.8592,20.5764,20.6792,119000.0],["2015-11-24",20.5893,20.9063,20.5293,20.7435,139600.0],["2015-11-25",20.7649,20.9706,20.6792,20.8635,109000.0],["2015-11-27",20.8377,20.872,20.4993,20.7306,84600.0],["2015-11-30",20.8634,21.2276,20.7521,21.0862,510800.0],["2015-12-01",21.1334,21.2156,20.8035,21.0777,156400.0],["2015-12-02",21.0991,21.369,20.7863,20.9963,138400.0],["2015-12-03",21.1291,21.3433,20.6792,20.7821,205200.0],["2015-12-04",20.7906,21.3604,20.5893,20.9491,217000.0],["2015-12-07",20.8977,21.0819,20.268,20.8635,332400.0],["2015-12-08",20.7606,20.872,20.3665,20.4736,150600.0],["2015-12-09",20.4051,20.6921,19.8695,19.9981,236600.0],["2015-12-10",19.9638,20.4907,19.9081,20.2851,244400.0],["2015-12-11",19.8995,20.1352,19.5183,19.6296,263600.0],["2015-12-14",19.5868,19.8267,19.4069,19.7153,195800.0],["2015-12-15",19.7153,20.0173,19.7153,19.9124,178800.0],["2015-12-16",20.0538,20.2937,19.711,20.2123,119000.0],["2015-12-17",20.2637,20.992,19.9252,20.0409,117600.0],["2015-12-18",20.0409,20.0538,19.514,19.7839,379000.0],["2015-12-21",19.8867,20.2551,19.831,20.1309,168800.0],["2015-12-22",20.1866,20.5207,19.9552,20.5122,196800.0],["2015-12-23",20.6493,20.7135,20.3794,20.6107,164000.0],["2015-12-24",20.6364,20.9748,20.5503,20.6707,151800.0],["2015-12-28",20.555,21.1162,20.298,20.9963,215400.0],["2015-12-29",21.0862,21.2961,20.8335,21.1162,125400.0],["2015-12-30",21.1462,21.369,20.9106,21.0905,266400.0],["2015-12-31",21.0048,21.0048,20.3579,20.3622,194400.0],["2016-01-04",20.0109,20.0366,19.3383,19.5525,241600.0],["2016-01-05",19.4968,19.8824,19.2826,19.4283,182200.0],["2016-01-06",19.1237,19.6556,19.1237,19.2867,316400.0],["2016-01-07",18.9007,19.0379,18.5317,18.6089,280000.0],["2016-01-08",18.7162,18.7419,17.7639,17.7853,301000.0],["2016-01-11",17.8239,18.3087,17.8153,18.2786,208800.0],["2016-01-12",18.4631,18.4631,17.4979,17.6738,323400.0],["2016-01-13",17.7553,17.7553,17.262,17.4807,322800.0],["2016-01-14",17.6266,17.884,17.3435,17.5665,210400.0],["2016-01-15",17.1204,17.5571,16.7172,17.1805,236600.0],["2016-01-19",17.3649,17.3649,16.6871,16.9488,245800.0],["2016-01-20",16.67,16.8587,16.3011,16.6743,367800.0],["2016-01-21",16.6957,16.8214,16.241,16.2968,292200.0],["2016-01-22",16.5155,16.9788,16.3053,16.9145,190200.0],["2016-01-25",16.8587,16.8587,16.4083,16.434,200800.0],["2016-01-26",16.5155,17.621,16.404,16.7944,313000.0],["2016-01-27",16.7901,16.8072,16.3654,16.3826,179400.0],["2016-01-28",16.966,17.0174,16.6056,16.803,200600.0],["2016-01-29",16.8501,17.1933,16.7472,17.189,206600.0],["2016-02-01",17.1204,17.2169,16.67,16.9317,172000.0],["2016-02-02",16.7772,16.7772,16.3997,16.5799,124000.0],["2016-02-03",16.6785,16.6785,16.1123,16.2925,259600.0],["2016-02-04",16.2582,16.4255,15.6576,15.9536,234400.0],["2016-02-05",15.8721,16.1509,15.4517,15.4603,310000.0],["2016-02-08",15.3659,15.3831,15.0699,15.3616,225600.0],["2016-02-09",15.1943,15.4731,15.1943,15.3959,209000.0],["2016-02-10",15.4817,15.5632,15.293,15.3187,113000.0],["2016-02-11",15.0656,15.19,14.6366,14.9927,154800.0],["2016-02-12",15.3273,15.5246,15.0227,15.4002,139000.0],["2016-02-16",15.649,15.8935,15.5246,15.7134,237400.0],["2016-02-17",15.8506,16.0051,15.5504,15.7048,147400.0],["2016-02-18",15.7305,15.8206,15.4045,15.5761,109400.0],["2016-02-19",15.5503,16.8347,15.5139,15.7305,107600.0],["2016-02-22",15.8421,15.8506,15.5975,15.782,200400.0],["2016-02-23",15.5804,15.7777,15.3873,15.4088,154400.0],["2016-02-24",15.2629,15.4731,15.0141,15.4689,132000.0],["2016-02-25",15.4517,15.6533,15.3187,15.4345,48000.0],["2016-02-26",15.4903,15.8506,15.4281,15.7219,118200.0],["2016-02-29",15.6833,15.9922,15.6147,15.679,201800.0],["2016-03-01",15.8292,16.4062,15.7477,16.374,157400.0],["2016-03-02",16.3611,16.3954,15.9021,16.2667,179600.0],["2016-03-03",16.5456,16.5456,16.1552,16.4898,129200.0],["2016-03-04",16.5155,16.7257,16.271,16.6871,115400.0],["2016-03-07",16.6357,16.9617,16.5988,16.7472,117200.0],["2016-03-08",16.6099,16.7601,16.3869,16.4298,125200.0],["2016-03-09",16.5027,16.5027,16.0651,16.1166,198000.0],["2016-03-10",16.2196,16.4769,15.8678,16.2624,101800.0],["2016-03-11",16.3697,16.7343,15.9407,16.7129,122800.0],["2016-03-14",16.6357,16.7386,16.5284,16.67,81400.0],["2016-03-15",16.6228,16.6228,16.0651,16.2238,83200.0],["2016-03-16",16.1423,16.3654,16.1423,16.3053,183800.0],["2016-03-17",16.2624,16.6786,16.0737,16.597,118400.0],["2016-03-18",16.7343,16.8973,16.4941,16.8201,694400.0],["2016-03-21",16.8158,17.1247,16.6657,16.9059,162800.0],["2016-03-22",16.9016,17.1075,16.5413,17.1011,101400.0],["2016-03-23",17.0904,17.1247,16.8609,16.9445,123400.0],["2016-03-24",16.8158,17.0947,16.6914,16.9145,103800.0],["2016-03-28",17.5451,18.373,17.5451,18.1885,887200.0],["2016-03-29",18.0298,18.4459,17.7553,18.4459,624400.0],["2016-03-30",18.5103,19.1023,18.5103,18.9736,573200.0],["2016-03-31",18.9607,19.128,18.8552,19.0465,723800.0],["2016-04-01",18.8749,19.4068,18.7934,19.3854,5682200.0],["2016-04-04",19.2567,19.4755,18.9393,19.1323,928800.0],["2016-04-05",18.9564,19.1795,18.8535,19.1666,423000.0],["2016-04-06",19.1452,19.261,18.9221,19.1838,471000.0],["2016-04-07",19.0463,19.201,18.6122,18.7068,582200.0],["2016-04-08",18.9173,19.4717,18.8142,19.4373,442000.0],["2016-04-11",19.5104,19.6393,19.1279,19.592,391000.0],["2016-04-12",19.5534,19.8864,19.491,19.7854,442400.0],["2016-04-13",19.9788,20.4343,19.8327,20.3699,435800.0],["2016-04-14",20.3441,20.8641,20.0905,20.5031,294400.0],["2016-04-15",20.4515,20.617,20.069,20.3269,308800.0],["2016-04-18",20.2495,20.8039,20.2495,20.7781,290200.0],["2016-04-19",20.3656,21.6677,20.1786,21.4399,862800.0],["2016-04-20",21.4829,21.4872,21.1864,21.4184,651200.0],["2016-04-21",21.2723,21.6591,21.1606,21.2723,461200.0],["2016-04-22",21.0575,21.4571,21.036,21.3239,401800.0],["2016-04-25",21.2594,21.354,21.0618,21.3368,233400.0],["2016-04-26",21.354,21.8095,21.2208,21.4013,253600.0],["2016-04-27",21.3927,21.9169,21.2508,21.672,228400.0],["2016-04-28",21.513,21.6806,21.1993,21.2508,175600.0],["2016-04-29",21.1778,21.3583,20.7094,21.1778,204200.0],["2016-05-02",21.2036,21.47,20.8383,21.3927,206000.0],["2016-05-03",21.3282,21.3282,20.7747,21.0789,160800.0],["2016-05-04",20.8598,21.3884,20.7738,21.1176,325200.0],["2016-05-05",21.195,21.2895,21.0446,21.1133,187200.0],["2016-05-06",20.9844,21.4872,20.7781,21.2637,156600.0],["2016-05-09",21.1606,21.3583,21.1047,21.1735,179000.0],["2016-05-10",21.2809,21.5173,21.2036,21.4657,288200.0],["2016-05-11",21.3669,21.5688,21.1649,21.2293,230200.0],["2016-05-12",21.3282,21.4872,21.152,21.4872,187000.0],["2016-05-13",21.3669,21.4872,21.0231,21.0875,166200.0],["2016-05-16",21.1692,21.4915,21.152,21.2766,254400.0],["2016-05-17",21.2723,21.3926,20.6277,20.834,253800.0],["2016-05-18",20.8254,21.5087,20.8254,21.4141,190400.0],["2016-05-19",21.2294,21.4657,20.8984,21.0618,108000.0],["2016-05-20",21.2036,21.4872,20.9629,21.3755,220800.0],["2016-05-23",21.3712,21.3798,21.0617,21.1563,178800.0],["2016-05-24",21.2723,21.5731,21.2723,21.5259,313200.0],["2016-05-25",21.5774,21.8697,21.5474,21.6935,245200.0],["2016-05-26",21.715,22.033,21.6505,21.904,125400.0],["2016-05-27",21.9384,22.0673,21.8482,22.0115,168600.0],["2016-05-31",22.0373,22.3768,21.9341,22.3639,469200.0],["2016-06-01",22.2435,22.6561,22.1318,22.5444,185200.0],["2016-06-02",22.4842,22.5616,22.2393,22.553,124400.0],["2016-06-03",22.3553,22.4756,21.7322,22.0802,197600.0],["2016-06-06",22.1103,22.3166,22.1103,22.1834,158600.0],["2016-06-07",22.2135,22.3252,21.9341,22.0673,103000.0],["2016-06-08",22.1103,22.3768,21.7089,22.1404,139600.0],["2016-06-09",22.0631,22.1318,21.6995,22.1017,146200.0],["2016-06-10",22.0244,22.1748,21.7536,22.0072,115000.0],["2016-06-13",21.7279,22.0674,21.4077,21.5646,172800.0],["2016-06-14",21.5882,21.7279,21.1477,21.2723,122800.0],["2016-06-15",21.311,21.6376,21.152,21.2852,127800.0],["2016-06-16",21.1305,21.3174,20.834,21.1305,173800.0],["2016-06-17",21.1305,21.3969,20.9156,21.195,439000.0],["2016-06-20",21.4399,21.874,21.4399,21.6505,162600.0],["2016-06-21",21.6505,21.788,21.3454,21.715,170400.0],["2016-06-22",21.6892,21.9384,21.4786,21.5302,94800.0],["2016-06-23",21.8353,22.0974,21.5452,22.0351,169800.0],["2016-06-24",21.0059,21.1391,20.2667,20.3183,1681200.0],["2016-06-27",20.0261,20.0261,19.39,19.6221,346400.0],["2016-06-28",19.8928,20.1722,19.8198,19.9616,304800.0],["2016-06-29",20.0991,20.7008,20.0991,20.6277,231400.0],["2016-06-30",20.7437,21.2336,20.5375,21.2251,364000.0],["2016-07-01",21.1434,21.4743,20.6707,20.95,162600.0],["2016-07-05",20.8168,20.8898,20.3441,20.4085,127600.0],["2016-07-06",20.2794,20.6539,20.1933,20.4602,184600.0],["2016-07-07",20.4645,20.6668,20.3268,20.4946,175200.0],["2016-07-08",20.7056,21.2178,20.7056,20.9638,218000.0],["2016-07-11",21.1877,21.5019,21.1877,21.3943,106000.0],["2016-07-12",21.6526,21.9066,21.5493,21.6913,161200.0],["2016-07-13",21.7172,21.8549,21.5398,21.7688,137600.0],["2016-07-14",21.9927,22.2811,21.6354,21.9496,86000.0],["2016-07-15",22.1347,22.1649,21.8334,21.9109,166400.0],["2016-07-18",21.9109,22.1089,21.6268,21.8119,149000.0],["2016-07-19",22.1649,23.0645,21.9496,22.6943,740000.0],["2016-07-20",22.7546,22.8149,22.1735,22.5308,289200.0],["2016-07-21",22.4145,22.7288,22.0314,22.1519,131400.0],["2016-07-22",22.2036,22.3887,21.9711,22.2079,145200.0],["2016-07-25",22.2122,22.2682,21.997,22.1347,78600.0],["2016-07-26",22.1519,22.2294,22.0099,22.1132,71000.0],["2016-07-27",22.1692,22.294,22.0486,22.2122,115000.0],["2016-07-28",22.1218,22.1218,21.9238,21.9238,91200.0],["2016-07-29",21.9453,22.0271,21.7688,21.7947,119400.0],["2016-08-01",21.8549,21.9496,21.5062,21.5665,116400.0],["2016-08-02",21.5407,21.5708,21.2329,21.2953,115400.0],["2016-08-03",21.334,21.4158,21.1597,21.2695,117400.0],["2016-08-04",21.291,21.4503,21.2135,21.3513,74400.0],["2016-08-05",21.545,22.1993,21.545,22.1821,142000.0],["2016-08-08",22.1864,22.2854,21.8678,21.9539,55000.0],["2016-08-09",21.9195,22.1562,21.8377,22.0831,62800.0],["2016-08-10",22.0702,22.0702,21.446,21.7,129400.0],["2016-08-11",21.7129,21.7947,21.1016,21.644,122200.0],["2016-08-12",21.5019,21.8377,21.5019,21.7947,73400.0],["2016-08-15",21.8678,22.2036,21.7172,22.1562,89200.0],["2016-08-16",22.1218,22.1218,21.8291,21.9152,55000.0],["2016-08-17",21.8334,22.1864,21.4288,22.0056,82200.0],["2016-08-18",21.8571,22.2294,21.8571,22.1735,123400.0],["2016-08-19",22.1692,22.1692,21.6354,22.0658,108600.0],["2016-08-22",22.0615,22.3241,22.0615,22.2811,99600.0],["2016-08-23",22.3844,22.3844,22.1261,22.1562,75400.0],["2016-08-24",22.096,22.3457,22.096,22.3155,65400.0],["2016-08-25",22.3327,22.3844,22.2617,22.3758,66600.0],["2016-08-26",22.3844,22.6943,22.2423,22.4748,169800.0],["2016-08-29",22.5695,22.7976,22.294,22.5092,71200.0],["2016-08-30",22.4447,22.5781,22.4447,22.5566,81600.0],["2016-08-31",22.5523,22.619,22.3125,22.5609,149600.0],["2016-09-01",22.548,22.69,22.1864,22.5609,102400.0],["2016-09-02",22.5953,22.8794,22.4748,22.8751,118400.0],["2016-09-06",22.8751,22.8751,22.238,22.4188,110600.0],["2016-09-07",22.4318,22.7503,22.3349,22.7073,70000.0],["2016-09-08",22.647,22.7675,22.5041,22.6039,60400.0],["2016-09-09",22.4748,22.6986,22.2337,22.2337,74200.0],["2016-09-12",22.1649,22.5609,22.0056,22.3973,95000.0],["2016-09-13",22.2423,22.3543,21.8162,22.0013,79800.0],["2016-09-14",21.9797,22.2768,21.2609,21.7258,86400.0],["2016-09-15",21.7731,22.1175,21.7731,22.1003,90800.0],["2016-09-16",22.1692,22.1864,21.8162,21.8893,305400.0],["2016-09-19",21.9754,22.238,21.7946,21.8764,71600.0],["2016-09-20",22.0572,22.0874,21.8962,21.9195,38200.0],["2016-09-21",21.9754,22.3241,21.9754,22.3026,99400.0],["2016-09-22",22.3715,22.7072,22.2509,22.6513,137400.0],["2016-09-23",22.548,22.7804,22.4145,22.436,110000.0],["2016-09-26",22.2682,22.2682,21.5837,21.7387,101000.0],["2016-09-27",21.6827,22.1864,21.5665,22.1519,94800.0],["2016-09-28",22.3543,22.4145,22.096,22.3844,67400.0],["2016-09-29",22.4705,22.4705,21.8678,21.8893,86200.0],["2016-09-30",21.9799,22.4886,21.9023,22.3809,121800.0],["2016-10-03",22.1739,22.3593,22.0273,22.3421,118600.0],["2016-10-04",22.3679,22.5275,22.1955,22.4154,82400.0],["2016-10-05",22.4671,22.8508,22.3852,22.48,121200.0],["2016-10-06",22.4714,22.7861,22.3938,22.7732,107400.0],["2016-10-07",22.7689,22.8422,22.4843,22.7172,126600.0],["2016-10-10",22.9198,22.9392,22.674,22.7948,99400.0],["2016-10-11",22.756,22.9672,22.4154,22.6611,225600.0],["2016-10-12",22.6094,22.8508,22.5663,22.6525,156200.0],["2016-10-13",22.4886,22.6525,22.3334,22.5275,185600.0],["2016-10-14",22.7387,22.9146,22.6546,22.8336,145200.0],["2016-10-17",22.9025,22.9025,22.1265,22.3334,107200.0],["2016-10-18",21.5531,22.4714,21.5531,22.2213,279800.0],["2016-10-19",22.3421,22.9888,22.2127,22.9543,251200.0],["2016-10-20",22.8724,23.0664,22.8422,22.95,173200.0],["2016-10-21",22.8293,23.0319,22.5275,22.9931,122000.0],["2016-10-24",23.0664,23.282,22.7517,23.1138,210600.0],["2016-10-25",22.9759,23.2345,22.9759,23.1052,80400.0],["2016-10-26",23.0664,23.2302,23.0405,23.0923,104000.0],["2016-10-27",23.2777,23.282,23.0707,23.1656,107400.0],["2016-10-28",23.0836,23.1957,22.7991,23.1138,82800.0],["2016-10-31",23.1526,23.435,22.0648,23.3423,182400.0],["2016-11-01",23.463,23.463,23.1268,23.2173,150000.0],["2016-11-02",23.2173,23.2388,22.9629,23.0578,186400.0],["2016-11-03",23.1224,23.2561,22.8767,23.0836,118000.0],["2016-11-04",23.0923,23.2561,22.8293,22.9759,130400.0],["2016-11-07",23.3251,23.407,23.0923,23.269,176200.0],["2016-11-08",23.2432,23.5363,22.6999,23.3509,152600.0],["2016-11-09",23.0879,24.9117,23.0879,24.8513,260600.0],["2016-11-10",25.0065,25.8645,24.9677,25.7697,484800.0],["2016-11-11",25.7481,27.2852,25.5282,27.227,527800.0],["2016-11-14",27.2313,27.7228,27.1407,27.7012,343200.0],["2016-11-15",27.2485,27.5848,27.1838,27.5072,321800.0],["2016-11-16",27.3606,27.9082,27.3606,27.8996,159200.0],["2016-11-17",28.0246,28.8739,27.9685,28.598,322800.0],["2016-11-18",28.2315,29.0033,26.6535,28.9731,281200.0],["2016-11-21",29.0852,29.3525,28.8028,29.3396,158200.0],["2016-11-22",29.4862,30.2062,29.4258,30.1329,288600.0],["2016-11-23",30.176,30.5597,30.1695,30.3743,334200.0],["2016-11-25",30.4131,31.0297,30.4131,31.0254,88200.0],["2016-11-28",30.7839,31.0077,30.6891,30.8141,231200.0],["2016-11-29",30.9866,31.6311,30.909,31.4867,365600.0],["2016-11-30",31.8876,32.017,31.547,31.7411,478400.0],["2016-12-01",31.8963,32.6982,31.8963,32.2369,515400.0],["2016-12-02",32.2714,32.2714,31.7605,31.8316,378000.0],["2016-12-05",32.155,32.6551,31.9605,32.1507,289600.0],["2016-12-06",32.3404,32.3404,31.7109,31.7368,512000.0],["2016-12-07",31.8101,31.8834,31.5298,31.6592,419200.0],["2016-12-08",31.8316,32.4956,31.5859,32.1981,439200.0],["2016-12-09",32.3576,32.3705,31.9825,32.0903,340800.0],["2016-12-12",32.0429,32.1076,31.1073,31.1633,262200.0],["2016-12-13",31.1418,31.6807,30.8313,31.1202,299400.0],["2016-12-14",30.9435,31.2582,30.6589,30.702,436200.0],["2016-12-15",30.8141,31.3315,30.5942,31.3056,447800.0],["2016-12-16",31.0254,31.4867,30.7925,31.0642,1519400.0],["2016-12-19",31.2064,31.616,30.7236,31.5686,196400.0],["2016-12-20",31.6548,32.4309,31.4798,31.9049,270600.0],["2016-12-21",31.9049,32.931,31.2539,32.7327,329500.0],["2016-12-22",32.9828,33.3277,32.4438,32.5257,243800.0],["2016-12-23",32.4395,32.718,32.0687,32.1722,149200.0],["2016-12-27",32.4913,32.931,32.0213,32.6206,118500.0],["2016-12-28",32.7413,33.0216,32.5947,32.7241,190400.0],["2016-12-29",32.7931,32.8579,31.8436,32.1198,156300.0],["2016-12-30",32.163,32.3615,31.8695,32.3184,198500.0],["2017-01-03",32.8104,32.9054,32.0033,32.4651,278000.0],["2017-01-04",32.5601,33.3629,32.4306,33.2852,251900.0],["2017-01-05",33.1989,33.1989,32.0681,32.422,132600.0],["2017-01-06",32.7068,32.8976,32.2752,32.7155,134600.0],["2017-01-09",32.4133,32.4306,31.835,32.2062,217500.0],["2017-01-10",32.3961,32.9312,32.0767,32.75,228600.0],["2017-01-11",32.8018,33.0607,32.3616,32.914,191600.0],["2017-01-12",32.7241,32.8018,31.507,32.1026,143400.0],["2017-01-13",32.4133,33.0866,32.4133,32.6982,142100.0],["2017-01-17",32.7931,32.7931,31.4034,31.5847,130000.0],["2017-01-18",31.8609,32.2493,31.2653,32.1198,107500.0],["2017-01-19",32.1544,32.163,31.6019,31.9731,89200.0],["2017-01-20",31.8781,32.6464,31.8781,32.1285,118900.0],["2017-01-23",32.0076,32.4565,31.8264,32.1889,72600.0],["2017-01-24",32.3184,33.1643,32.2925,32.9744,144800.0],["2017-01-25",33.4924,33.6477,33.0953,33.5528,121900.0],["2017-01-26",33.5873,33.8894,33.406,33.8203,98900.0],["2017-01-27",33.7254,33.8678,33.1039,33.6045,93000.0],["2017-01-30",33.4146,33.4146,32.2925,32.8536,182900.0],["2017-01-31",33.0607,34.8303,33.0003,34.5627,282400.0],["2017-02-01",34.8648,35.5295,34.3124,34.6059,217700.0],["2017-02-02",34.4505,34.46,33.9498,34.1484,99200.0],["2017-02-03",34.6318,35.1583,34.5282,35.0116,106200.0],["2017-02-06",34.813,35.2533,34.3814,34.5714,125600.0],["2017-02-07",34.6059,34.8994,34.2174,34.4332,58700.0],["2017-02-08",34.2692,34.5455,33.6909,34.2347,133200.0],["2017-02-09",34.4246,35.2705,34.3555,35.2188,219300.0],["2017-02-10",35.4345,35.4777,34.9684,35.4604,126600.0],["2017-02-13",35.7108,36.2805,35.4777,36.0215,257700.0],["2017-02-14",35.8834,36.5481,35.823,36.1079,286600.0],["2017-02-15",36.1942,36.4704,35.987,36.3323,159800.0],["2017-02-16",36.2805,36.5567,36.1251,36.5135,181600.0],["2017-02-17",36.6085,36.643,35.8756,36.1424,193000.0],["2017-02-21",36.2373,36.6258,35.823,36.2114,121400.0],["2017-02-22",36.0215,36.4272,35.7194,36.3323,155200.0],["2017-02-23",36.5567,36.8243,35.7021,36.7812,170200.0],["2017-02-24",36.3064,36.6655,36.1165,36.2719,87900.0],["2017-02-27",36.2719,36.5481,35.9352,36.4618,198000.0],["2017-02-28",36.41,36.5567,35.8489,35.8834,182100.0],["2017-03-01",36.3409,36.7207,36.0647,36.2546,503000.0],["2017-03-02",36.2719,36.5161,35.4691,35.495,200600.0],["2017-03-03",35.5381,36.0129,35.2878,35.8748,166400.0],["2017-03-06",35.6417,36.0733,35.3353,35.7971,236500.0],["2017-03-07",35.7453,36.2201,35.476,35.5727,179300.0],["2017-03-08",35.8575,36.1078,34.8389,34.8907,194600.0],["2017-03-09",34.908,35.3569,34.6663,34.7008,195900.0],["2017-03-10",34.8994,34.8994,34.252,34.5282,190800.0],["2017-03-13",34.7008,35.4432,34.5713,34.7785,213800.0],["2017-03-14",34.4937,34.9339,34.0707,34.6145,171400.0],["2017-03-15",34.7699,35.4259,34.4332,34.6059,267600.0],["2017-03-16",34.7958,35.2188,34.2174,34.6577,236900.0],["2017-03-17",34.5109,34.7017,33.8204,33.8894,1684400.0],["2017-03-20",33.7945,34.0456,33.1384,33.501,287300.0],["2017-03-21",33.665,34.3642,31.4983,31.5156,408100.0],["2017-03-22",31.3084,31.5674,30.1776,31.0322,572700.0],["2017-03-23",30.9114,31.5329,30.7732,30.9804,288700.0],["2017-03-24",31.0063,31.5501,30.5833,30.7819,354300.0],["2017-03-27",30.1258,30.7732,29.4016,30.5747,306000.0],["2017-03-28",30.5229,30.9804,30.2812,30.8423,257100.0],["2017-03-29",30.6265,30.8423,30.2639,30.4107,186000.0],["2017-03-30",30.4884,31.6149,30.4884,31.4983,242600.0],["2017-03-31",31.3427,31.628,30.9754,31.4465,283000.0],["2017-04-03",31.4551,31.5675,30.4179,30.6815,191100.0],["2017-04-04",30.608,30.9192,30.3141,30.7204,183200.0],["2017-04-05",30.997,31.1094,29.9857,30.0116,175000.0],["2017-04-06",29.9857,30.6512,29.8344,30.4438,142700.0],["2017-04-07",30.219,30.755,30.2104,30.2882,272100.0],["2017-04-10",30.4092,30.8155,29.6399,29.6572,240000.0],["2017-04-11",29.4843,30.0721,29.1385,30.0289,180900.0],["2017-04-12",30.0807,30.0807,29.4757,29.5535,120000.0],["2017-04-13",29.4324,29.8301,28.6891,28.7496,176900.0],["2017-04-17",28.9311,29.6918,28.5335,29.6831,177800.0],["2017-04-18",32.6307,32.6307,30.1326,30.4956,374400.0],["2017-04-19",30.7982,31.4897,30.7463,31.0661,201400.0],["2017-04-20",31.1699,31.8873,31.1353,31.8873,256400.0],["2017-04-21",31.8441,32.112,31.481,31.7836,193200.0],["2017-04-24",32.6307,33.1407,32.3688,32.6047,238500.0],["2017-04-25",32.9851,33.4951,32.769,33.1493,143900.0],["2017-04-26",33.1493,34.0051,33.1493,33.5902,258000.0],["2017-04-27",33.5988,33.9273,32.8554,32.9159,143200.0],["2017-04-28",32.9592,33.6939,32.5961,32.6739,165100.0],["2017-05-01",32.8468,33.4259,32.6393,33.3049,127000.0],["2017-05-02",33.3395,33.3827,32.5356,32.769,133700.0],["2017-05-03",32.5961,33.279,32.5961,33.2444,136500.0],["2017-05-04",33.5383,33.8408,33.2271,33.4173,182300.0],["2017-05-05",33.5729,33.5729,32.6826,32.9332,112900.0],["2017-05-08",32.8295,33.0715,32.527,32.8727,88500.0],["2017-05-09",33.0024,33.0456,32.259,32.5529,104400.0],["2017-05-10",32.406,32.7171,32.3195,32.5097,80500.0],["2017-05-11",32.3541,32.4059,31.8614,31.9738,79200.0],["2017-05-12",31.7317,31.87,31.239,31.7663,90500.0],["2017-05-15",31.8873,32.4924,31.87,32.0083,97600.0],["2017-05-16",31.9997,32.3022,31.5675,32.1812,80700.0],["2017-05-17",31.3773,31.5848,30.1845,30.5043,194300.0],["2017-05-18",30.0894,30.9105,29.9165,30.3444,194500.0],["2017-05-19",30.3141,30.8328,30.1153,30.124,151700.0],["2017-05-22",30.2363,30.4006,29.9684,30.3055,139200.0],["2017-05-23",30.4006,31.1785,30.1412,31.0143,103000.0],["2017-05-24",31.0489,31.2563,30.4524,30.5216,90400.0],["2017-05-25",30.7031,31.1353,30.2796,30.7723,107000.0],["2017-05-26",30.7377,30.9192,30.3513,30.6945,82300.0],["2017-05-30",30.5389,30.6685,29.9165,30.1067,73200.0],["2017-05-31",30.2018,30.4092,29.4324,29.5967,166800.0],["2017-06-01",29.7782,30.3919,29.3892,30.3919,151000.0],["2017-06-02",29.9079,31.1699,29.9079,30.5648,130300.0],["2017-06-05",30.5821,31.1007,30.1153,30.4956,86900.0],["2017-06-06",30.1499,30.5907,29.8387,30.366,86700.0],["2017-06-07",30.1413,30.8414,30.0635,30.3574,120100.0],["2017-06-08",30.2623,31.9642,30.124,31.5329,131500.0],["2017-06-09",31.9046,33.2531,31.6972,32.9678,162000.0],["2017-06-12",33.011,33.5037,32.3109,32.769,109900.0],["2017-06-13",33.011,33.011,32.2677,32.4319,92600.0],["2017-06-14",32.1121,32.4405,31.5761,32.3973,79700.0],["2017-06-15",32.0343,33.1493,32.0343,32.5443,64300.0],["2017-06-16",32.2504,32.622,31.6712,32.0688,278700.0],["2017-06-19",32.3368,32.769,32.0256,32.138,78800.0],["2017-06-20",31.9738,32.0688,31.507,31.5848,69500.0],["2017-06-21",31.6799,32.0343,31.3168,31.3946,259000.0],["2017-06-22",31.1958,31.8095,31.1872,31.6021,66100.0],["2017-06-23",31.6712,31.8268,31.3514,31.628,176800.0],["2017-06-26",31.6539,32.1596,31.3082,31.5243,80400.0],["2017-06-27",31.7317,32.0256,31.3773,31.386,91900.0],["2017-06-28",31.6539,32.7258,31.6367,32.6653,155600.0],["2017-06-29",32.8903,33.2798,31.7565,31.9469,393600.0],["2017-06-30",32.068,32.1979,31.6266,31.9296,155800.0],["2017-07-03",32.0507,32.8297,31.618,32.5181,70300.0],["2017-07-05",32.5008,32.6826,31.9296,32.4921,81400.0],["2017-07-06",32.4748,32.6869,31.83,32.0853,99600.0],["2017-07-07",32.4056,32.6653,31.9815,32.5311,90200.0],["2017-07-10",32.2758,32.4229,31.7738,31.9296,138900.0],["2017-07-11",31.9209,32.6393,31.5574,31.592,185000.0],["2017-07-12",31.2112,31.9555,30.3197,31.3064,162300.0],["2017-07-13",31.2977,31.7798,31.2025,31.2112,93600.0],["2017-07-14",30.9169,32.068,30.6832,31.1592,112000.0],["2017-07-17",31.1679,31.7824,30.7265,31.2112,195200.0],["2017-07-18",32.2411,32.8037,30.4235,31.2371,195900.0],["2017-07-19",31.2717,31.9036,31.2717,31.7391,118300.0],["2017-07-20",31.5574,31.9555,31.2285,31.8257,74800.0],["2017-07-21",32.0767,32.0767,31.1592,31.341,110200.0],["2017-07-24",31.3496,31.9036,31.2934,31.7564,73600.0],["2017-07-25",32.0248,32.6912,31.8949,32.4489,91800.0],["2017-07-26",32.5095,32.5268,31.5833,31.6526,73800.0],["2017-07-27",31.7305,31.9988,31.2717,31.4535,77800.0],["2017-07-28",31.3323,31.5228,31.0008,31.2285,99800.0],["2017-07-31",31.4016,31.7651,31.0554,31.4535,85400.0],["2017-08-01",31.7392,31.882,31.2112,31.4708,85300.0],["2017-08-02",31.4795,31.566,31.1506,31.2804,61500.0],["2017-08-03",31.2285,31.6959,30.7265,30.8303,60600.0],["2017-08-04",31.1333,31.7218,30.9948,31.4016,73700.0],["2017-08-07",31.3929,31.3929,30.8217,30.9082,86300.0],["2017-08-08",30.839,31.6526,30.7438,31.0986,72100.0],["2017-08-09",30.7265,30.9948,30.2591,30.4235,115600.0],["2017-08-10",30.2071,30.2071,29.5234,29.5493,109300.0],["2017-08-11",29.6965,30.1033,29.307,29.5061,181200.0],["2017-08-14",29.8956,30.7697,29.8956,30.7351,114300.0],["2017-08-15",30.9515,31.1333,29.6792,29.6878,74800.0],["2017-08-16",29.835,30.0773,29.5061,29.6272,95500.0],["2017-08-17",29.5234,29.7571,28.9088,28.9867,249400.0],["2017-08-18",28.7098,29.2983,28.7098,29.0473,152300.0],["2017-08-21",28.9694,29.3156,28.805,29.0473,109600.0],["2017-08-22",29.2464,29.4888,29.1599,29.4455,52700.0],["2017-08-23",29.1079,29.7744,29.1079,29.5407,78800.0],["2017-08-24",29.7138,29.8782,29.4282,29.7657,51300.0],["2017-08-25",29.7917,29.8609,29.584,29.7657,47600.0],["2017-08-28",30.1812,30.1812,29.5234,29.7138,83400.0],["2017-08-29",29.4282,29.7744,29.2464,29.5666,94600.0],["2017-08-30",29.6013,29.9042,29.5493,29.5753,57400.0],["2017-08-31",29.5666,29.8609,29.4282,29.5234,82700.0],["2017-09-01",29.5493,29.8999,29.532,29.6013,52500.0],["2017-09-05",29.5061,29.5926,29.1252,29.2378,113000.0],["2017-09-06",29.2291,29.6991,28.7877,29.3156,151000.0],["2017-09-07",29.2897,29.2983,28.5453,28.6405,298800.0],["2017-09-08",28.5886,28.7704,28.1645,28.4674,128900.0],["2017-09-11",28.7357,29.3935,28.7357,29.2118,151200.0],["2017-09-12",29.4022,30.1985,29.2724,30.0254,181400.0],["2017-09-13",29.9908,30.2245,29.7311,29.9561,136600.0],["2017-09-14",29.9475,30.0773,29.558,29.6705,117300.0],["2017-09-15",29.7138,30.2591,29.2983,30.1552,595700.0],["2017-09-18",30.2244,30.9688,30.2158,30.839,108500.0],["2017-09-19",30.8217,31.0813,30.6313,30.9082,93500.0],["2017-09-20",30.7005,31.6872,30.7005,31.3756,148200.0],["2017-09-21",31.4535,31.5833,31.1679,31.2891,90800.0],["2017-09-22",31.2025,31.7426,31.0467,31.4881,63200.0],["2017-09-25",31.4016,31.7391,30.6745,31.7305,92800.0],["2017-09-26",31.8863,32.3883,31.5487,32.2498,131800.0],["2017-09-27",32.4316,33.7385,32.371,33.3144,241500.0],["2017-09-28",33.3058,33.6087,32.9682,33.5741,122400.0],["2017-09-29",33.6087,34.0594,33.3487,33.6694,213600.0],["2017-10-02",33.4787,33.7041,33.1771,33.6521,218900.0],["2017-10-03",33.7907,34.1634,33.2621,34.1547,140900.0],["2017-10-04",34.1634,34.1634,33.4614,33.5914,93000.0],["2017-10-05",33.7041,34.1807,33.5394,34.0941,79000.0],["2017-10-06",34.1807,34.3627,33.8774,34.1634,68600.0],["2017-10-09",34.1634,34.2674,33.6521,33.7647,75300.0],["2017-10-10",33.9641,34.3627,33.8774,34.2587,189200.0],["2017-10-11",34.2761,34.6227,34.0507,34.3454,91400.0],["2017-10-12",34.3454,34.3801,34.0507,34.1721,87500.0],["2017-10-13",34.1634,34.3627,33.7214,34.0941,123700.0],["2017-10-16",34.2847,34.5534,34.0403,34.4061,131100.0],["2017-10-17",34.5794,36.1394,34.4494,35.1514,444800.0],["2017-10-18",35.29,35.758,30.6361,35.5067,109700.0],["2017-10-19",35.5154,35.5327,35.0474,35.212,142900.0],["2017-10-20",35.784,36.3734,35.4114,35.966,306200.0],["2017-10-23",35.9314,36.3387,35.4894,36.148,155900.0],["2017-10-24",36.1914,36.5554,35.5587,35.6714,199100.0],["2017-10-25",35.784,35.784,34.9087,35.3594,148600.0],["2017-10-26",35.472,35.9574,35.2207,35.7667,86000.0],["2017-10-27",35.7754,36.265,34.9174,36.0874,127000.0],["2017-10-30",35.8014,35.888,34.9789,35.1167,105800.0],["2017-10-31",35.2294,35.8707,34.9347,35.5414,155600.0],["2017-11-01",35.9314,35.966,35.3074,35.5587,117800.0],["2017-11-02",35.5414,36.1567,35.043,35.9747,104400.0],["2017-11-03",35.966,35.966,34.926,35.6107,80100.0],["2017-11-06",35.5414,35.706,35.3507,35.602,69000.0],["2017-11-07",35.5154,35.628,34.3454,34.3541,79300.0],["2017-11-08",34.1634,34.3714,33.8687,34.1721,105200.0],["2017-11-09",33.8774,34.1981,33.3401,33.8254,113700.0],["2017-11-10",33.8601,34.3281,33.8514,33.9987,77200.0],["2017-11-13",33.9381,34.7441,33.7041,34.6054,80300.0],["2017-11-14",34.3541,34.7094,34.2934,34.4147,87500.0],["2017-11-15",33.9987,34.9477,33.5741,34.4841,64000.0],["2017-11-16",34.7267,35.0907,34.5621,34.6487,82900.0],["2017-11-17",34.4234,34.8177,34.1027,34.6314,93300.0],["2017-11-20",34.6921,35.0127,34.4667,34.9867,59400.0],["2017-11-21",35.2034,35.654,34.8134,35.4027,127200.0],["2017-11-22",35.5587,35.7754,35.1037,35.2034,81200.0],["2017-11-24",35.3507,35.3507,34.5707,34.9174,39400.0],["2017-11-27",34.8827,35.2381,31.8018,34.7874,67800.0],["2017-11-28",34.8741,36.2434,34.6227,36.148,150800.0],["2017-11-29",36.3127,37.747,36.1394,37.6733,328000.0],["2017-11-30",38.1327,38.1327,36.278,36.3907,164800.0],["2017-12-01",36.3907,36.4904,34.0854,36.148,149000.0],["2017-12-04",36.8067,38.0625,36.2113,36.616,132600.0],["2017-12-05",36.772,36.7876,35.6194,35.68,98200.0],["2017-12-06",35.602,36.122,35.3594,35.55,85500.0],["2017-12-07",35.342,35.8187,34.4581,35.368,81900.0],["2017-12-08",35.654,35.654,35.0474,35.2034,60400.0],["2017-12-11",35.186,35.316,34.6661,34.8394,98400.0],["2017-12-12",34.952,35.511,34.9087,34.978,85000.0],["2017-12-13",35.0474,35.6714,34.8914,35.1947,88100.0],["2017-12-14",35.264,35.5067,34.5794,34.6487,154500.0],["2017-12-15",34.7267,36.07,34.7267,35.6194,370800.0],["2017-12-18",35.9314,36.824,35.498,36.096,113200.0],["2017-12-19",36.1567,36.3387,35.4651,35.784,195200.0],["2017-12-20",35.914,36.018,35.355,35.9487,116700.0],["2017-12-21",36.096,36.512,35.8837,36.382,104400.0],["2017-12-22",36.4254,36.4254,35.8967,36.2087,74300.0],["2017-12-26",36.096,36.1914,35.55,35.9487,82100.0],["2017-12-27",35.94,36.1914,35.4287,35.966,210100.0],["2017-12-28",36.148,36.8847,35.966,36.8413,247300.0],["2017-12-29",36.9194,36.9194,35.8001,36.0084,120300.0],["2018-01-02",36.2513,36.3728,35.6353,35.8262,159800.0],["2018-01-03",35.7307,35.8956,35.4704,35.6006,100100.0],["2018-01-04",35.8696,36.6244,35.7394,35.7481,192100.0],["2018-01-05",35.9216,36.1559,35.6526,35.9823,69700.0],["2018-01-08",35.8609,36.0084,35.5485,35.8609,150500.0],["2018-01-09",35.9216,36.4422,35.8609,36.286,278600.0],["2018-01-10",36.2774,37.0322,36.1299,36.286,129400.0],["2018-01-11",36.4509,36.8413,36.1472,36.5724,194100.0],["2018-01-12",36.5811,36.7633,35.644,35.939,249500.0],["2018-01-16",36.2427,36.8587,35.8869,35.9737,141300.0],["2018-01-17",36.1385,36.7199,35.7481,36.5203,102200.0],["2018-01-18",36.4509,36.581,35.8869,35.9043,101700.0],["2018-01-19",35.7915,36.9541,35.7654,36.9194,233100.0],["2018-01-22",36.876,37.0496,35.5919,37.0236,157600.0],["2018-01-23",36.824,37.8826,36.7086,37.8218,290700.0],["2018-01-24",38.0734,38.1342,37.2405,37.3273,196300.0],["2018-01-25",37.6136,37.6136,36.5811,36.8414,186100.0],["2018-01-26",36.9888,37.2439,36.6591,36.9541,107800.0],["2018-01-29",36.9194,37.5008,36.9194,37.2318,103500.0],["2018-01-30",36.85,37.4574,36.7025,37.2752,151700.0],["2018-01-31",37.4574,37.6917,36.7459,36.8066,102100.0],["2018-02-01",36.6678,37.3099,36.3598,37.3099,88700.0],["2018-02-02",37.1971,37.9433,36.7806,36.9889,153400.0],["2018-02-05",35.8696,37.1971,34.8283,34.8717,250100.0],["2018-02-06",34.1776,35.1971,33.8566,34.6288,288900.0],["2018-02-07",34.4986,35.2058,34.49,35.0713,160400.0],["2018-02-08",35.1407,35.1407,34.1082,34.1342,110400.0],["2018-02-09",34.6548,35.3142,33.9694,34.9932,152700.0],["2018-02-12",35.0886,36.0283,34.3511,35.08,110100.0],["2018-02-13",34.837,35.1451,34.7242,35.0019,70100.0],["2018-02-14",34.9932,35.696,34.9238,35.5745,140800.0],["2018-02-15",35.8262,36.0952,35.5572,36.0431,86800.0],["2018-02-16",35.8609,36.5377,35.8609,36.3208,63500.0],["2018-02-20",36.0778,36.4604,35.5919,35.7568,226400.0],["2018-02-21",35.8522,37.2058,35.8522,36.5637,204800.0],["2018-02-22",36.5724,36.7806,35.6526,35.6873,78700.0],["2018-02-23",35.9824,36.4075,35.8869,36.3641,96300.0],["2018-02-26",36.4422,36.6505,35.7221,36.6071,76900.0],["2018-02-27",36.6591,37.119,35.8349,35.8522,127100.0],["2018-02-28",36.0257,36.3164,34.785,34.8457,130500.0],["2018-03-01",34.8023,35.3837,34.5073,35.0539,218900.0],["2018-03-02",34.7502,36.1819,34.6635,36.0344,173700.0],["2018-03-05",35.8088,36.798,35.132,36.4682,123600.0],["2018-03-06",36.6418,37.1277,36.208,37.0583,98700.0],["2018-03-07",36.6591,37.6656,36.3207,37.5528,198000.0],["2018-03-08",37.6136,37.9086,36.7632,36.9541,111600.0],["2018-03-09",37.2578,37.9606,36.8587,37.9173,115700.0],["2018-03-12",37.9086,38.4205,37.5702,38.3337,171200.0],["2018-03-13",38.3945,38.5377,37.8218,37.952,89800.0],["2018-03-14",38.1776,38.1776,37.3446,37.3706,100800.0],["2018-03-15",37.5008,37.8912,37.1537,37.8478,90500.0],["2018-03-16",37.8478,38.555,37.8305,38.4292,520400.0],["2018-03-19",38.3251,38.4032,37.5528,38.273,86200.0],["2018-03-20",38.3598,38.3598,37.7611,37.8999,87300.0],["2018-03-21",37.9173,38.1472,37.6309,37.9173,73100.0],["2018-03-22",37.5008,37.5311,36.3207,36.3468,194600.0],["2018-03-23",36.6591,37.1233,34.8813,34.9325,213100.0],["2018-03-26",35.5659,36.1385,34.8544,35.9997,169200.0],["2018-03-27",36.0951,36.1819,35.2448,35.3923,197300.0],["2018-03-28",35.4791,35.8782,34.9585,35.644,117400.0],["2018-03-29",35.7397,35.9746,35.4621,35.5135,168400.0],["2018-04-02",35.5048,35.9102,34.7392,35.0437,145600.0],["2018-04-03",35.2438,35.5657,34.9393,35.4526,299700.0],["2018-04-04",34.9219,36.1138,34.9219,35.8963,131800.0],["2018-04-05",36.1833,36.4617,35.7744,36.3834,91600.0],["2018-04-06",36.079,36.2182,34.8958,35.2873,135600.0],["2018-04-09",35.5483,36.0746,35.0785,35.47,299500.0],["2018-04-10",35.9659,36.2965,35.5483,36.1486,99800.0],["2018-04-11",35.9137,36.3617,35.6005,35.9485,66000.0],["2018-04-12",36.1921,36.7576,35.9224,36.4618,56900.0],["2018-04-13",36.775,36.775,35.8006,35.8876,96100.0],["2018-04-16",36.2182,36.8881,35.8441,36.601,160600.0],["2018-04-17",36.9751,38.2714,36.427,37.9495,210300.0],["2018-04-18",38.1322,38.1322,37.4014,37.5232,164600.0],["2018-04-19",37.4971,37.7842,37.1404,37.3753,118700.0],["2018-04-20",37.2448,37.5145,37.0969,37.3927,134100.0],["2018-04-23",37.558,38.0539,37.4275,37.8016,89100.0],["2018-04-24",37.9495,38.2801,37.4014,37.6798,180700.0],["2018-04-25",37.4884,37.8973,37.3753,37.5232,83400.0],["2018-04-26",37.5319,37.7668,37.3318,37.4449,44800.0],["2018-04-27",37.5058,37.7842,37.1578,37.2883,71400.0],["2018-04-30",37.3579,37.5493,36.5053,36.5053,237100.0],["2018-05-01",36.4879,36.7837,35.8006,36.6793,112600.0],["2018-05-02",36.5923,36.9751,36.3139,36.6793,217100.0],["2018-05-03",36.4966,36.5531,35.818,35.992,82100.0],["2018-05-04",35.7919,36.8881,35.7136,36.4792,81300.0],["2018-05-07",36.6445,37.0882,36.2008,36.9751,246800.0],["2018-05-08",36.9403,37.4449,36.9403,37.4362,209400.0],["2018-05-09",37.4101,38.0539,37.1969,37.8973,118500.0],["2018-05-10",37.8277,38.1844,37.5319,37.8973,94000.0],["2018-05-11",37.9147,38.1583,37.5841,37.9495,64400.0],["2018-05-14",37.9582,38.1435,36.8541,37.0447,189000.0],["2018-05-15",37.036,37.6624,37.036,37.2883,104400.0],["2018-05-16",37.3318,37.7494,37.1578,37.4797,136200.0],["2018-05-17",37.5232,38.0452,37.384,37.8103,106900.0],["2018-05-18",37.9843,37.9843,37.5275,37.5667,113200.0],["2018-05-21",37.6363,38.1322,37.6363,38.0017,109100.0],["2018-05-22",37.9669,38.5271,37.819,37.993,116700.0],["2018-05-23",37.9408,38.1148,37.6798,37.8799,74100.0],["2018-05-24",37.7233,37.7233,37.0012,37.5754,222900.0],["2018-05-25",37.3405,37.6276,36.9925,37.1578,191900.0],["2018-05-29",36.9229,37.0969,36.34,36.4966,155000.0],["2018-05-30",36.7924,37.1404,36.7228,36.9664,131300.0],["2018-05-31",36.8794,37.1491,36.4705,36.5488,107300.0],["2018-06-01",36.7924,37.2361,36.7619,36.9751,134000.0],["2018-06-04",37.1752,37.8103,37.0795,37.6537,173000.0],["2018-06-05",37.4188,37.9582,37.2709,37.9321,288100.0],["2018-06-06",38.0539,38.6716,38.0539,38.6498,139700.0],["2018-06-07",38.7412,38.9065,38.3758,38.6194,78100.0],["2018-06-08",38.3671,39.0196,38.2801,38.689,109500.0],["2018-06-11",38.8282,38.8978,38.08,38.2975,64300.0],["2018-06-12",38.2975,38.3236,37.6537,37.8277,73900.0],["2018-06-13",37.993,37.993,37.4875,37.6015,151700.0],["2018-06-14",37.7755,37.7755,37.0621,37.4797,213800.0],["2018-06-15",37.4014,37.645,37.0099,37.5319,230900.0],["2018-06-18",37.4014,38.1931,37.1839,38.1061,124400.0],["2018-06-19",37.645,38.6977,37.0447,38.602,120000.0],["2018-06-20",38.7673,38.9239,38.5411,38.7934,71400.0],["2018-06-21",38.8369,38.9326,38.3062,38.5846,86200.0],["2018-06-22",38.7673,38.8021,37.993,38.3584,309900.0],["2018-06-25",38.1322,38.1322,37.5754,37.8799,87600.0],["2018-06-26",38.0278,38.0452,37.5145,37.8451,71700.0],["2018-06-27",37.8625,37.8625,36.8881,36.8968,83400.0],["2018-06-28",36.9142,37.1839,36.6619,36.9229,77300.0],["2018-06-29",37.2369,37.4026,36.3646,36.3995,102200.0],["2018-07-02",36.2163,37.2282,36.2163,37.1758,88500.0],["2018-07-03",37.2631,37.3677,37.0188,37.106,37100.0],["2018-07-05",37.2718,37.4113,37.0014,37.3852,70400.0],["2018-07-06",37.3154,37.8736,37.3154,37.7428,62700.0],["2018-07-09",37.8213,38.5453,37.7428,38.4581,67800.0],["2018-07-10",38.5627,38.5627,37.5596,37.8824,63700.0],["2018-07-11",37.6992,39.2082,37.5509,37.7428,56100.0],["2018-07-12",37.8649,38.4057,36.8793,37.3677,65800.0],["2018-07-13",37.2282,37.4026,36.8705,37.2107,73900.0],["2018-07-16",37.4113,37.5771,36.6961,37.4462,62300.0],["2018-07-17",37.4288,37.8736,37.2805,37.6294,70900.0],["2018-07-18",37.5335,37.9434,37.4637,37.9172,76600.0],["2018-07-19",37.769,38.2225,37.359,37.8736,346500.0],["2018-07-20",36.731,38.2923,36.1553,36.1989,254500.0],["2018-07-23",35.9547,36.8531,35.7715,36.7048,147400.0],["2018-07-24",36.7222,36.9665,36.068,36.1989,119800.0],["2018-07-25",36.0593,36.3646,35.5883,35.8849,78600.0],["2018-07-26",35.9808,36.5914,35.9808,36.5652,112700.0],["2018-07-27",36.6612,36.7484,36.3123,36.6437,119900.0],["2018-07-30",36.731,37.1497,36.6699,36.7048,84600.0],["2018-07-31",36.7484,36.9229,36.0768,36.8531,138300.0],["2018-08-01",36.9752,37.311,36.792,37.1671,94900.0],["2018-08-02",36.9578,37.673,36.9578,37.6032,67600.0],["2018-08-03",37.612,37.8213,36.6786,36.8705,70800.0],["2018-08-06",36.792,36.9752,36.6437,36.792,52300.0],["2018-08-07",36.949,37.2369,36.7397,36.7484,41800.0],["2018-08-08",36.7397,37.2369,36.5303,37.0886,48300.0],["2018-08-09",37.0973,37.1409,36.6612,37.0014,86700.0],["2018-08-10",36.7658,37.0537,36.4082,36.8269,49200.0],["2018-08-13",36.8269,37.2063,36.7092,36.8618,151300.0],["2018-08-14",36.9403,37.5858,36.9403,37.3241,57300.0],["2018-08-15",37.2194,37.3677,36.7048,36.8792,44100.0],["2018-08-16",36.9752,37.926,36.9752,37.769,105400.0],["2018-08-17",37.6468,38.0132,37.4986,37.9783,88900.0],["2018-08-20",37.987,38.1964,37.4811,37.6294,113500.0],["2018-08-21",37.7253,38.4319,37.7253,38.2313,145800.0],["2018-08-22",38.2225,38.301,37.7855,38.2138,76300.0],["2018-08-23",38.2225,38.2574,37.7341,37.9172,60900.0],["2018-08-24",37.9085,37.9609,37.5422,37.5683,113400.0],["2018-08-27",37.7428,38.0568,37.4549,37.7166,93600.0],["2018-08-28",37.7777,37.8387,37.4026,37.5509,81300.0],["2018-08-29",37.5422,37.6381,37.3241,37.5334,66200.0],["2018-08-30",37.4288,38.0045,37.3634,37.6468,86300.0],["2018-08-31",37.4811,37.7428,37.4811,37.5945,107600.0],["2018-09-04",37.4724,37.8649,37.2456,37.7079,57400.0],["2018-09-05",37.6294,37.8736,37.4288,37.6643,71900.0],["2018-09-06",37.6556,37.8169,37.0973,37.1322,93500.0],["2018-09-07",37.0712,37.3067,36.731,37.2805,109600.0],["2018-09-10",37.359,37.4637,36.8967,36.9403,72900.0],["2018-09-11",36.8095,37.1497,36.4867,36.731,63400.0],["2018-09-12",36.6612,36.6612,35.7715,35.85,110300.0],["2018-09-13",35.9895,36.0942,35.379,35.5011,105500.0],["2018-09-14",35.4924,36.4257,35.4836,36.3472,115800.0],["2018-09-17",36.3384,36.478,35.754,35.9198,87300.0],["2018-09-18",35.9285,36.0506,35.6057,35.6406,82800.0],["2018-09-19",35.5447,35.9459,35.5098,35.5621,156800.0],["2018-09-20",35.6843,36.0244,35.5011,35.693,183200.0],["2018-09-21",35.6319,35.9721,35.2568,35.5011,529300.0],["2018-09-24",35.3615,35.3615,34.6811,34.9167,113000.0],["2018-09-25",34.9167,35.058,34.5067,34.559,79600.0],["2018-09-26",34.6637,34.6637,34.0008,34.0531,142200.0],["2018-09-27",34.1316,34.3061,34.0182,34.0444,107900.0],["2018-09-28",33.9482,34.4118,33.6289,34.2456,179300.0],["2018-10-01",34.2981,34.4905,33.3534,33.3883,98300.0],["2018-10-02",33.3271,33.5021,32.8723,33.1347,240600.0],["2018-10-03",33.2746,34.3418,33.021,34.0706,319000.0],["2018-10-04",34.0881,34.3768,33.677,33.7382,104000.0],["2018-10-05",33.8082,34.0007,33.0735,33.2659,122800.0],["2018-10-08",33.3446,33.747,33.1513,33.5196,89500.0],["2018-10-09",33.4059,33.8345,33.3359,33.4146,122100.0],["2018-10-10",33.4408,33.8082,33.1084,33.1784,212100.0],["2018-10-11",33.0822,33.3665,31.8751,31.9188,339400.0],["2018-10-12",32.3912,32.3912,30.2743,31.0441,251600.0],["2018-10-15",31.2015,31.6214,30.9391,31.184,204700.0],["2018-10-16",31.4902,31.9013,30.668,31.3765,168700.0],["2018-10-17",31.3677,31.4902,30.5542,31.2803,324900.0],["2018-10-18",32.6886,32.9422,31.3415,32.0588,387600.0],["2018-10-19",32.0675,32.3649,31.5427,31.9538,240200.0],["2018-10-22",32.1113,32.1113,30.6767,30.8866,144300.0],["2018-10-23",30.6155,31.1228,30.3968,30.9479,213700.0],["2018-10-24",30.8516,30.8779,29.8719,29.9419,235500.0],["2018-10-25",30.2393,31.4989,30.2306,31.2628,165400.0],["2018-10-26",30.8954,31.7526,30.3705,31.3502,189100.0],["2018-10-29",31.6214,32.3299,31.5689,32.19,220600.0],["2018-10-30",32.2337,32.3868,31.8173,32.1812,236800.0],["2018-10-31",32.5136,32.5136,31.3415,31.4727,190900.0],["2018-11-01",31.5689,32.2774,31.5077,31.9363,139500.0],["2018-11-02",32.085,32.4262,31.7789,32.2075,124200.0],["2018-11-05",32.2162,32.2862,31.7963,32.1462,173400.0],["2018-11-06",32.12,32.5136,31.9101,32.3562,90100.0],["2018-11-07",32.3649,32.5749,31.7789,32.4786,139200.0],["2018-11-08",32.3912,33.0735,32.2949,32.951,103400.0],["2018-11-09",32.3912,33.0997,31.98,32.3912,156400.0],["2018-11-12",32.3912,32.7236,32.0938,32.1025,145900.0],["2018-11-13",32.19,32.9335,32.19,32.6536,167300.0],["2018-11-14",32.9073,33.2134,31.6564,31.9363,121500.0],["2018-11-15",31.8313,32.8898,31.7307,32.8285,178200.0],["2018-11-16",32.6099,33.1172,32.5136,33.021,499000.0],["2018-11-19",33.021,33.3359,32.3387,32.3824,148700.0],["2018-11-20",32.1287,32.5574,31.6739,32.0238,104600.0],["2018-11-21",32.0325,32.8023,31.7788,32.2862,117400.0],["2018-11-23",32.05,32.6973,32.05,32.3562,70500.0],["2018-11-26",32.6011,33.2484,32.3124,33.1609,122300.0],["2018-11-27",32.9947,33.2659,32.7935,33.021,89100.0],["2018-11-28",33.056,33.817,32.6186,33.7995,92300.0],["2018-11-29",33.5895,34.1581,33.4146,33.8957,124700.0],["2018-11-30",33.8957,34.5517,33.887,34.438,160000.0],["2018-12-03",34.7442,34.7442,34.1319,34.543,190600.0],["2018-12-04",34.3506,34.3506,32.0675,32.155,207000.0],["2018-12-06",31.7614,32.2687,30.8341,31.6039,231600.0],["2018-12-07",31.6127,32.2075,31.0966,31.2628,97300.0],["2018-12-10",31.2628,31.2628,30.1956,30.5892,162600.0],["2018-12-11",31.1141,31.3144,30.2568,30.4318,110300.0],["2018-12-12",30.6242,31.1228,30.4405,30.5455,173000.0],["2018-12-13",30.5936,30.6986,29.5745,29.6708,110800.0],["2018-12-14",29.5133,30.2507,29.2771,29.3471,182800.0],["2018-12-17",29.2334,29.6882,29.0803,29.2859,145800.0],["2018-12-18",29.5658,29.8107,29.006,29.2071,186300.0],["2018-12-19",29.0934,29.3602,27.5627,27.8338,203000.0],["2018-12-20",27.6676,28.2467,27.414,27.5102,228100.0],["2018-12-21",27.6152,27.7814,26.4343,26.7317,1206400.0],["2018-12-24",26.5305,27.0816,26.2943,26.3293,79100.0],["2018-12-26",26.443,27.7464,26.1544,27.6939,164000.0],["2018-12-27",27.274,27.7988,26.7754,27.4839,163000.0],["2018-12-28",27.5539,28.4286,27.4752,28.0,149700.0],["2018-12-31",28.1582,28.2813,27.4727,28.0088,108300.0],["2019-01-02",27.6749,28.3955,27.6749,28.2637,128700.0],["2019-01-03",28.1143,28.6064,27.9737,28.0967,156700.0],["2019-01-04",28.4043,29.1953,28.3604,29.0019,120600.0],["2019-01-07",28.914,29.3359,28.7998,29.1777,74400.0],["2019-01-08",29.4062,29.4062,28.8877,29.3798,81100.0],["2019-01-09",29.5732,29.727,29.3359,29.6347,120800.0],["2019-01-10",29.4677,29.7665,29.125,29.5116,86200.0],["2019-01-11",29.4677,29.6083,29.2216,29.3271,113600.0],["2019-01-14",29.3007,29.6523,29.1425,29.2919,126800.0],["2019-01-15",29.3007,29.3666,28.958,29.3359,112400.0],["2019-01-16",29.4413,29.8983,29.4413,29.8456,98300.0],["2019-01-17",29.705,30.2499,29.705,30.1708,116900.0],["2019-01-18",30.1444,30.6805,29.8895,30.5399,104400.0],["2019-01-22",30.3378,30.4696,29.8456,29.9599,93200.0],["2019-01-23",29.9599,30.5575,29.1162,29.9599,278800.0],["2019-01-24",29.8192,30.1884,29.4062,30.1005,199500.0],["2019-01-25",30.2499,30.575,29.9686,30.1268,133400.0],["2019-01-28",29.9862,30.3641,29.7929,30.2762,89900.0],["2019-01-29",30.2675,30.5047,30.1532,30.1972,80500.0],["2019-01-30",30.1884,30.4872,29.8192,29.9335,98400.0],["2019-01-31",29.8017,30.1005,29.0722,29.6611,153400.0],["2019-02-01",29.7753,30.039,29.6742,29.8808,60500.0],["2019-02-04",29.9071,30.1532,29.6435,30.1356,249800.0],["2019-02-05",30.1532,30.2674,29.7665,29.9335,123100.0],["2019-02-06",29.9247,30.0302,29.8105,29.872,93000.0],["2019-02-07",29.8808,30.2059,29.7489,29.9599,105900.0],["2019-02-08",29.8895,30.0565,29.5907,29.7753,67800.0],["2019-02-11",29.872,30.0302,29.7182,29.8808,296500.0],["2019-02-12",30.0477,30.3553,29.8983,30.1356,373500.0],["2019-02-13",30.1708,30.3202,29.9511,30.2587,130100.0],["2019-02-14",30.1532,30.1532,29.6435,29.8895,181200.0],["2019-02-15",30.0565,30.9705,30.0565,30.9705,257200.0],["2019-02-19",30.7948,31.5154,30.7596,31.5066,89700.0],["2019-02-20",31.533,32.0603,31.3045,31.9197,147000.0],["2019-02-21",31.9109,31.9109,31.5506,31.6824,108600.0],["2019-02-22",31.6912,31.8582,31.5154,31.5769,112900.0],["2019-02-25",31.7263,31.9109,31.2606,31.3484,120800.0],["2019-02-26",31.2606,31.4363,30.7596,30.786,80600.0],["2019-02-27",30.7772,31.1551,30.6981,30.8123,104300.0],["2019-02-28",30.6893,30.9881,30.5399,30.7332,141600.0],["2019-03-01",30.9705,31.0233,30.4344,30.9354,90000.0],["2019-03-04",30.9354,31.2078,30.6102,30.8035,202500.0],["2019-03-05",30.786,30.786,30.4344,30.5663,102100.0],["2019-03-06",30.575,30.6102,29.7841,29.9862,216500.0],["2019-03-07",29.8895,29.995,29.2831,29.4326,121900.0],["2019-03-08",29.3271,29.7138,29.3121,29.5995,127600.0],["2019-03-11",29.705,30.1268,29.5468,30.0214,117000.0],["2019-03-12",30.0917,30.1444,29.8105,30.0126,121700.0],["2019-03-13",30.0565,30.2762,29.8808,30.1708,193700.0],["2019-03-14",30.1796,30.329,30.0302,30.0917,162000.0],["2019-03-15",30.0917,30.452,30.0917,30.2675,435700.0],["2019-03-18",30.3553,30.9266,30.285,30.9178,110800.0],["2019-03-19",31.0321,31.0321,30.3905,30.4432,146100.0],["2019-03-20",30.4256,30.5926,29.415,29.4765,155500.0],["2019-03-21",29.3447,29.7577,29.1162,29.2568,135400.0],["2019-03-22",29.0195,29.0722,27.9912,28.0791,289900.0],["2019-03-25",28.0879,28.5625,27.7891,28.3779,130200.0],["2019-03-26",28.5273,29.2041,28.5273,29.1689,124900.0],["2019-03-27",29.0634,29.4677,28.7558,29.3183,89000.0],["2019-03-28",29.3974,29.7489,29.248,29.705,115300.0],["2019-03-29",29.8904,30.0263,29.4049,29.8021,166900.0],["2019-04-01",30.014,30.6584,30.014,30.5966,165800.0],["2019-04-02",30.5878,30.5878,29.908,29.9433,153100.0],["2019-04-03",30.1817,30.4377,29.7315,29.8992,118800.0],["2019-04-04",29.908,30.3759,29.908,30.3141,111000.0],["2019-04-05",30.3494,30.6231,30.2082,30.5878,144200.0],["2019-04-08",30.5083,30.5083,30.217,30.3318,79300.0],["2019-04-09",30.1905,30.3141,29.7844,29.8374,128400.0],["2019-04-10",29.9433,30.7643,29.8551,30.6495,198500.0],["2019-04-11",30.5524,30.8261,30.3097,30.5436,135900.0],["2019-04-12",30.8173,31.2675,30.6142,31.2145,146600.0],["2019-04-15",31.3823,31.4794,30.985,31.1263,238000.0],["2019-04-16",31.2763,31.2763,29.7756,30.4465,647400.0],["2019-04-17",30.6054,30.7952,30.3053,30.526,164500.0],["2019-04-18",30.4112,30.4289,29.5373,29.6432,147500.0],["2019-04-22",29.6079,29.7668,28.8929,29.1047,116600.0],["2019-04-23",29.1312,29.7712,28.9988,29.7138,157500.0],["2019-04-24",29.6785,29.9345,29.4843,29.8286,152500.0],["2019-04-25",29.6873,29.9257,29.449,29.8374,138800.0],["2019-04-26",29.908,30.1552,29.4578,30.0051,92500.0],["2019-04-29",30.1199,30.5083,29.9963,30.1905,119700.0],["2019-04-30",30.2964,30.3141,29.8815,29.961,147300.0],["2019-05-01",29.9963,30.217,29.4755,29.5284,345300.0],["2019-05-02",29.5196,30.0404,29.5196,29.8639,64300.0],["2019-05-03",30.014,30.4553,29.8992,30.4377,135900.0],["2019-05-06",30.0758,30.782,29.6167,30.729,148600.0],["2019-05-07",30.3935,30.473,29.8462,30.0758,105300.0],["2019-05-08",30.0846,30.4024,29.8639,29.9257,110700.0],["2019-05-09",29.6962,30.1375,29.449,29.9963,68900.0],["2019-05-10",29.8992,30.1464,29.4755,30.1111,104300.0],["2019-05-13",29.6344,29.7756,28.5133,28.5927,141600.0],["2019-05-14",28.734,29.4843,28.6368,29.4225,129800.0],["2019-05-15",29.1665,29.2636,28.7075,29.246,58900.0],["2019-05-16",29.3342,29.7226,29.2989,29.3607,42400.0],["2019-05-17",29.0606,29.652,29.0606,29.1665,68700.0],["2019-05-20",29.1312,29.6873,29.1312,29.5196,47000.0],["2019-05-21",29.6432,29.8198,29.5682,29.705,59100.0],["2019-05-22",29.5991,29.705,29.2107,29.3695,56700.0],["2019-05-23",29.0694,29.0694,28.1778,28.3455,110000.0],["2019-05-24",28.5397,29.1135,28.5397,29.0782,45400.0],["2019-05-28",29.0429,29.1842,28.7075,28.7428,61400.0],["2019-05-29",28.681,28.9723,28.4515,28.8399,77600.0],["2019-05-30",28.8752,29.0517,28.1602,28.4338,62300.0],["2019-05-31",28.1955,28.2484,27.5599,27.6658,93500.0],["2019-06-03",27.6305,28.2043,27.6128,27.9042,143500.0],["2019-06-04",28.2661,29.0164,28.2661,28.9988,74800.0],["2019-06-05",28.937,28.937,28.2749,28.6015,55700.0],["2019-06-06",28.4956,28.7516,27.9924,28.4338,54100.0],["2019-06-07",28.3544,28.4868,27.8424,27.8953,92600.0],["2019-06-10",28.0366,29.0429,28.0366,28.4779,97600.0],["2019-06-11",28.6898,28.7516,28.2749,28.5133,72300.0],["2019-06-12",28.4779,28.8134,28.3014,28.6104,56100.0],["2019-06-13",28.6986,28.9105,28.3279,28.5751,83500.0],["2019-06-14",28.6104,29.0782,28.5751,29.0429,106100.0],["2019-06-17",29.0164,29.3695,28.7428,28.7781,100700.0],["2019-06-18",28.9723,29.5902,28.9723,29.5726,229200.0],["2019-06-19",29.7403,29.9478,29.2062,29.2901,125100.0],["2019-06-20",29.5902,29.5902,28.9105,29.3166,65500.0],["2019-06-21",29.1135,29.502,28.3544,28.7163,370000.0],["2019-06-24",28.9723,28.9944,28.2926,28.3191,169000.0],["2019-06-25",28.3809,28.9546,28.2484,28.884,138900.0],["2019-06-26",28.9458,29.3519,28.7693,29.14,156700.0],["2019-06-27",29.1842,29.8374,29.1135,29.7668,213100.0],["2019-06-28",29.9973,30.6801,29.9973,30.3786,695800.0],["2019-07-01",30.5028,30.884,30.219,30.7156,151200.0],["2019-07-02",30.5826,30.6003,29.5628,29.8289,119800.0],["2019-07-03",29.9441,30.2545,29.8821,30.2013,49700.0],["2019-07-05",30.2811,30.5471,30.2456,30.485,64600.0],["2019-07-08",30.219,30.4673,29.8111,29.9175,85100.0],["2019-07-09",29.6338,29.9796,29.4742,29.9353,77400.0],["2019-07-10",29.9707,30.1303,29.3766,29.4032,91800.0],["2019-07-11",29.3678,29.6426,29.2312,29.5185,70000.0],["2019-07-12",29.6338,30.0417,29.4334,29.8821,110600.0],["2019-07-15",30.2633,30.2722,28.9155,29.1461,137400.0],["2019-07-16",27.9313,29.5398,27.9313,28.7382,241300.0],["2019-07-17",28.7559,29.0752,28.5697,29.0219,132600.0],["2019-07-18",29.0042,29.8377,28.9954,29.3146,168800.0],["2019-07-19",29.2791,29.4742,29.1816,29.2614,189600.0],["2019-07-22",29.2436,29.2968,28.7293,28.7825,70400.0],["2019-07-23",28.8801,29.1372,28.7382,29.0929,85000.0],["2019-07-24",28.8712,29.8998,28.8712,29.8466,117900.0],["2019-07-25",29.8909,30.0683,29.3944,29.5274,83800.0],["2019-07-26",29.5096,30.3609,29.5096,30.3254,104000.0],["2019-07-29",30.3077,30.5028,29.7579,29.8289,67900.0],["2019-07-30",29.5894,30.2899,29.5894,30.2633,144500.0],["2019-07-31",30.2279,30.6712,30.0417,30.2013,179500.0],["2019-08-01",29.9796,30.4318,28.7648,28.8889,161700.0],["2019-08-02",28.7648,28.9377,27.9756,28.3747,113200.0],["2019-08-05",27.8515,27.8515,27.0003,27.4259,153200.0],["2019-08-06",27.5678,27.6919,26.9825,27.6298,127400.0],["2019-08-07",27.1599,27.253,26.6012,27.1599,109000.0],["2019-08-08",27.4702,27.9136,27.1599,27.7628,128300.0],["2019-08-09",27.7185,27.7185,27.2485,27.2929,138700.0],["2019-08-12",27.0623,27.2397,26.9382,26.9914,103600.0],["2019-08-13",26.9648,27.9845,26.9648,27.4436,125900.0],["2019-08-14",26.7342,27.1333,26.3973,26.6899,103500.0],["2019-08-15",26.7342,26.9471,26.2998,26.3973,70000.0],["2019-08-16",26.5658,27.2042,26.5658,27.1333,76800.0],["2019-08-19",27.4879,27.6476,27.2663,27.284,89200.0],["2019-08-20",27.1599,27.2663,26.9205,26.9825,68800.0],["2019-08-21",27.2751,27.2751,26.9648,27.1687,76400.0],["2019-08-22",27.3283,27.3283,26.9648,26.9648,68500.0],["2019-08-23",26.8407,27.2397,25.9007,25.9805,164300.0],["2019-08-26",26.3707,26.6988,26.1136,26.6633,118500.0],["2019-08-27",26.8939,26.8939,25.9185,25.9362,124100.0],["2019-08-28",25.8653,26.7254,25.8653,26.3973,78000.0],["2019-08-29",26.6988,27.3283,26.6899,27.151,137700.0],["2019-08-30",27.4259,27.4347,26.9293,26.9559,112200.0],["2019-09-03",26.6988,26.7697,26.0958,26.3884,119200.0],["2019-09-04",26.6988,26.6988,26.3707,26.5303,54500.0],["2019-09-05",26.9382,27.8515,26.8318,27.4347,141600.0],["2019-09-06",27.5234,27.5589,27.1067,27.1865,74000.0],["2019-09-09",27.3638,28.4101,27.3549,28.3126,94400.0],["2019-09-10",28.3303,29.1993,28.184,29.0752,107600.0],["2019-09-11",29.1018,30.0151,29.084,29.9353,128800.0],["2019-09-12",29.687,30.3343,29.3412,30.117,114900.0],["2019-09-13",30.4407,30.5914,30.1303,30.2279,138100.0],["2019-09-16",29.953,30.4141,29.9087,30.0771,103400.0],["2019-09-17",29.8466,30.0594,29.5628,30.0062,90600.0],["2019-09-18",29.9175,30.1481,29.7845,30.0594,82100.0],["2019-09-19",30.1037,30.5382,29.7491,29.7579,104100.0],["2019-09-20",29.7668,30.0505,29.3057,29.5274,412800.0],["2019-09-23",29.421,29.6515,29.2259,29.4742,47600.0],["2019-09-24",29.4919,29.5894,28.9421,28.9599,106300.0],["2019-09-25",29.1106,29.7934,29.1106,29.7446,141800.0],["2019-09-26",29.7934,29.8466,29.3589,29.3678,65300.0],["2019-09-27",29.6692,29.9707,29.5894,29.7845,70400.0],["2019-09-30",29.9894,29.9894,29.4817,29.5262,119400.0],["2019-10-01",29.8023,29.9716,28.689,28.8493,90000.0],["2019-10-02",28.4752,28.7914,28.2793,28.5197,102800.0],["2019-10-03",28.4218,28.5554,27.9586,28.5019,68100.0],["2019-10-04",28.4307,28.9384,28.3861,28.8938,66200.0],["2019-10-07",28.8582,29.3125,28.7166,29.1165,154000.0],["2019-10-08",28.7157,28.7959,28.3594,28.3951,86400.0],["2019-10-09",28.7691,28.9651,28.4841,28.8315,69400.0],["2019-10-10",28.8048,29.2946,28.8048,28.9651,93900.0],["2019-10-11",29.3926,29.9716,29.3748,29.5084,114400.0],["2019-10-14",29.3214,29.5832,29.072,29.3926,47300.0],["2019-10-15",29.4639,30.0339,29.2465,29.7845,64800.0],["2019-10-16",29.7578,30.1319,29.504,29.6064,69700.0],["2019-10-17",29.7845,29.8959,29.4461,29.7845,102400.0],["2019-10-18",29.5975,30.0161,29.5975,29.838,68700.0],["2019-10-21",30.123,30.5861,30.123,30.1942,96600.0],["2019-10-22",31.6995,31.6995,29.5173,31.459,201700.0],["2019-10-23",31.3878,31.4323,31.0404,31.361,100400.0],["2019-10-24",31.2898,31.2898,30.6841,30.8355,87300.0],["2019-10-25",30.6396,31.2631,30.6396,31.0226,81400.0],["2019-10-28",31.1562,31.4946,31.0422,31.4056,73700.0],["2019-10-29",31.0849,31.5481,31.076,31.3699,128800.0],["2019-10-30",31.3521,31.3521,30.9513,31.174,123800.0],["2019-10-31",31.174,31.1918,30.791,31.174,160700.0],["2019-11-01",31.4768,31.6639,31.361,31.6104,123800.0],["2019-11-04",32.038,32.1627,31.7529,32.1092,109500.0],["2019-11-05",32.3764,32.5635,32.1101,32.3141,79100.0],["2019-11-06",32.1805,32.2962,32.0201,32.2161,139400.0],["2019-11-07",32.5902,32.7861,32.5011,32.7772,190800.0],["2019-11-08",32.5902,32.9197,32.5724,32.8307,127200.0],["2019-11-11",32.7772,32.9465,32.5813,32.8129,121800.0],["2019-11-12",32.9019,33.0266,32.5546,32.9732,159900.0],["2019-11-13",32.795,32.795,32.4922,32.6258,129600.0],["2019-11-14",32.5456,32.5456,32.1092,32.2072,131900.0],["2019-11-15",32.412,32.412,32.0023,32.1537,234400.0],["2019-11-18",31.9489,32.1315,31.6817,32.0736,81400.0],["2019-11-19",32.1627,32.4833,32.038,32.3497,75400.0],["2019-11-20",32.0647,32.4744,32.0023,32.3497,246100.0],["2019-11-21",32.5456,32.5456,31.8153,32.4299,153400.0],["2019-11-22",32.51,32.6882,32.2695,32.5189,131900.0],["2019-11-25",32.51,33.089,32.461,32.9108,172500.0],["2019-11-26",32.7683,32.8663,32.4298,32.4388,128200.0],["2019-11-27",32.5724,32.6882,32.1983,32.5635,69900.0],["2019-11-29",32.4566,32.7416,32.3764,32.3853,47600.0],["2019-12-02",32.5635,32.7238,32.2161,32.4031,97700.0],["2019-12-03",32.029,32.3497,31.7173,32.225,105700.0],["2019-12-04",32.412,32.795,32.412,32.6169,107400.0],["2019-12-05",32.7683,32.8663,32.6436,32.7149,115900.0],["2019-12-06",32.9554,33.3027,32.9376,32.9376,118700.0],["2019-12-09",32.7327,33.0159,32.7327,32.8574,128400.0],["2019-12-10",32.8485,32.9999,32.7861,32.9554,65200.0],["2019-12-11",32.8841,33.0355,32.7416,32.8752,55700.0],["2019-12-12",32.9019,33.7659,32.7861,33.5165,127600.0],["2019-12-13",33.2137,33.5967,32.8485,33.3562,61900.0],["2019-12-16",33.5699,33.9797,33.374,33.7392,146200.0],["2019-12-17",33.7659,34.1133,33.7124,34.0954,111700.0],["2019-12-18",34.2558,34.2558,33.9351,34.1311,93200.0],["2019-12-19",34.1043,34.1845,33.8193,34.1667,107500.0],["2019-12-20",34.2469,34.3448,34.042,34.14,1117000.0],["2019-12-23",34.2201,34.3181,33.6946,33.9262,96400.0],["2019-12-24",33.8639,33.9084,33.561,33.8817,53300.0],["2019-12-26",33.7035,33.7481,33.5432,33.7124,80100.0],["2019-12-27",33.7837,33.9618,33.4096,33.6145,109200.0],["2019-12-30",33.846,33.9663,33.6412,33.7748,100200.0],["2019-12-31",33.6987,33.8866,33.6003,33.7166,105900.0],["2020-01-02",33.8061,33.8061,33.314,33.6272,108600.0],["2020-01-03",33.1797,33.5108,32.8845,33.3498,186200.0],["2020-01-06",32.9918,33.1976,32.6697,33.0992,83300.0],["2020-01-07",32.8576,32.8934,32.3834,32.5265,80300.0],["2020-01-08",32.5802,33.0545,32.5802,32.956,115000.0],["2020-01-09",33.1887,33.2245,32.7234,32.8039,85700.0],["2020-01-10",33.0008,33.0903,32.5265,32.616,83400.0],["2020-01-13",32.6339,33.0097,32.3923,32.9739,98300.0],["2020-01-14",32.8665,33.0813,32.6205,33.0276,134800.0],["2020-01-15",32.8487,33.1082,32.7502,32.9829,167000.0],["2020-01-16",33.2066,33.5019,32.8487,33.2245,154700.0],["2020-01-17",33.5287,33.5556,32.9829,33.0634,111700.0],["2020-01-21",32.956,32.956,32.4012,32.446,102100.0],["2020-01-22",33.5198,36.24,33.4571,35.9805,691200.0],["2020-01-23",34.9962,35.8373,34.6383,34.7367,498800.0],["2020-01-24",34.9694,35.211,33.8687,34.0745,243800.0],["2020-01-27",33.3766,33.9359,33.2334,33.475,176700.0],["2020-01-28",33.6808,33.8687,33.4661,33.6898,162700.0],["2020-01-29",33.8151,33.8151,33.0455,33.0545,194500.0],["2020-01-30",32.8218,33.5287,32.7771,33.5108,127300.0],["2020-01-31",33.2692,33.2692,32.7681,32.8844,197300.0],["2020-02-03",33.1619,33.6003,33.0321,33.5914,190200.0],["2020-02-04",34.003,34.4862,33.8732,34.4772,202400.0],["2020-02-05",34.7815,35.4347,34.5757,35.3452,214400.0],["2020-02-06",35.542,35.5778,35.117,35.3273,239500.0],["2020-02-07",35.211,35.5331,34.8799,35.0052,129300.0],["2020-02-10",34.8978,35.202,34.8351,35.202,143900.0],["2020-02-11",35.5063,36.0879,35.4356,35.9,232400.0],["2020-02-12",35.9089,36.2937,35.9,36.061,235800.0],["2020-02-13",35.9716,36.5979,35.9716,36.5084,222300.0],["2020-02-14",36.5085,36.5085,35.8016,35.8821,220600.0],["2020-02-18",35.8373,35.9805,35.0857,35.4436,135500.0],["2020-02-19",35.5599,35.891,35.5599,35.721,153000.0],["2020-02-20",35.5778,36.2668,35.5778,36.2132,189700.0],["2020-02-21",36.1237,36.1237,35.4973,35.9447,821000.0],["2020-02-24",35.0052,35.2736,34.3788,34.6114,234000.0],["2020-02-25",34.6294,34.964,33.3587,33.4303,198000.0],["2020-02-26",33.7077,33.833,32.9426,33.1797,226400.0],["2020-02-27",32.5265,33.824,32.2133,32.2223,293600.0],["2020-02-28",31.1664,32.0881,30.3342,30.9158,467100.0],["2020-03-02",30.9159,32.0702,30.5758,32.0702,162300.0],["2020-03-03",31.9896,33.0813,30.7548,31.2022,217900.0],["2020-03-04",31.6317,31.9091,30.6027,31.8554,214800.0],["2020-03-05",30.8622,31.0948,29.8689,30.1374,326400.0],["2020-03-06",28.813,29.7615,28.2404,29.6184,234800.0],["2020-03-09",27.3276,28.2001,26.066,26.8802,215400.0],["2020-03-10",27.8108,28.0882,26.2807,27.8645,298400.0],["2020-03-11",26.8802,27.5335,25.1532,25.4575,282200.0],["2020-03-12",23.8826,24.6343,22.2057,23.0325,418600.0],["2020-03-13",23.9005,25.8691,23.2652,25.8244,349800.0],["2020-03-16",23.2652,24.849,22.3793,22.442,420500.0],["2020-03-17",22.4241,26.0928,19.4712,26.066,628300.0],["2020-03-18",24.6343,26.1733,23.4263,25.8423,504800.0],["2020-03-19",25.2964,28.294,24.1743,27.7929,453000.0],["2020-03-20",27.6677,28.5893,23.811,24.0705,496800.0],["2020-03-23",24.2495,24.2495,22.2004,22.7104,309200.0],["2020-03-24",24.0705,24.6969,23.2294,24.4642,333000.0],["2020-03-25",24.6164,24.7282,23.2115,23.3905,274000.0],["2020-03-26",23.6947,25.8065,23.2876,25.5559,245000.0],["2020-03-27",25.0011,25.5828,23.9363,24.7416,277300.0],["2020-03-30",25.0727,25.3948,23.9542,25.2964,242400.0],["2020-03-31",25.0848,26.5165,24.8057,26.3994,499800.0],["2020-04-01",25.3009,25.7241,24.3375,24.6526,277700.0],["2020-04-02",24.4005,26.1023,24.4005,25.7151,441800.0],["2020-04-03",25.1749,25.58,23.6982,24.3825,190300.0],["2020-04-06",25.6341,26.4714,25.1479,26.2643,399300.0],["2020-04-07",27.0117,27.8445,25.6611,26.2283,329700.0],["2020-04-08",26.9486,27.894,26.2463,27.4619,335300.0],["2020-04-09",27.9121,29.7308,27.4484,29.6318,264000.0],["2020-04-13",29.9199,30.154,27.0297,27.1017,229700.0],["2020-04-14",27.9931,28.5603,26.1788,26.5795,221500.0],["2020-04-15",25.562,25.8231,24.6346,25.1479,246600.0],["2020-04-16",25.1298,25.6431,23.4101,24.0854,297200.0],["2020-04-17",25.2829,26.8001,24.7076,26.5615,306700.0],["2020-04-20",25.8322,27.0477,25.2379,26.0753,184100.0],["2020-04-21",24.7877,27.5879,24.3915,27.2818,340200.0],["2020-04-22",27.912,28.1957,27.2638,27.5159,233100.0],["2020-04-23",27.5699,28.2722,27.4078,27.5339,155600.0],["2020-04-24",27.6869,28.9025,27.3808,28.5963,199700.0],["2020-04-27",29.0646,30.5682,29.0195,30.2171,228900.0],["2020-04-28",31.1354,31.7252,30.7213,31.1084,261900.0],["2020-04-29",32.1349,33.4404,31.7027,32.7832,324200.0],["2020-04-30",31.9818,32.54,30.8113,31.9818,264800.0],["2020-05-01",30.9193,31.167,29.4337,29.9739,198800.0],["2020-05-04",29.6408,30.4151,28.8395,30.2801,206000.0],["2020-05-05",30.7843,31.0634,29.1636,29.4517,174200.0],["2020-05-06",29.5598,29.7308,28.6864,29.1456,224000.0],["2020-05-07",29.7578,30.082,28.6864,28.9655,193300.0],["2020-05-08",29.7218,30.4241,29.6408,30.3701,148200.0],["2020-05-11",29.7578,29.7578,28.6594,29.0736,160600.0],["2020-05-12",29.1816,29.3257,27.786,27.894,243300.0],["2020-05-13",27.6239,27.876,26.4579,26.7776,213800.0],["2020-05-14",26.0933,27.2368,25.1929,27.1557,187100.0],["2020-05-15",26.9126,27.6419,26.7145,27.4889,162800.0],["2020-05-18",28.8394,29.9109,28.5693,29.4877,263800.0],["2020-05-19",29.2987,29.4517,28.0741,28.0921,153500.0],["2020-05-20",28.6234,29.6498,28.5153,29.3977,244900.0],["2020-05-21",29.2176,29.7669,29.2176,29.4247,132400.0],["2020-05-22",29.6408,29.6408,28.9745,29.2446,151900.0],["2020-05-26",30.6762,31.8738,30.6762,31.5676,187000.0],["2020-05-27",32.9002,34.2148,32.423,34.0167,312700.0],["2020-05-28",34.4309,34.5479,31.6397,32.0628,250600.0],["2020-05-29",31.6307,31.8468,31.0724,31.4056,225400.0],["2020-06-01",31.6847,32.2519,31.0274,31.2885,191200.0],["2020-06-02",31.6577,31.8558,30.9644,31.1895,141400.0],["2020-06-03",32.0718,33.3684,31.0994,32.7561,187500.0],["2020-06-04",32.369,33.4855,32.1889,33.2604,141900.0],["2020-06-05",34.665,35.5023,34.1697,34.8,296100.0],["2020-06-08",35.5293,35.5654,34.2778,34.8721,245800.0],["2020-06-09",33.8996,34.701,33.8996,34.1968,211900.0],["2020-06-10",34.0707,34.0707,32.5581,32.6481,191400.0],["2020-06-11",30.9554,31.8377,29.8479,29.9469,203800.0],["2020-06-12",31.4146,31.5496,30.217,30.9284,257400.0],["2020-06-15",29.6948,32.0718,29.6777,31.6036,162800.0],["2020-06-16",33.1343,33.1343,31.6397,32.54,185100.0],["2020-06-17",32.6301,32.6301,31.2345,31.3605,132500.0],["2020-06-18",30.9824,32.2159,30.9824,31.9278,131600.0],["2020-06-19",33.1703,33.1703,31.2975,31.6847,444600.0],["2020-06-22",31.2975,32.0898,30.9914,31.9908,140700.0],["2020-06-23",32.531,32.8372,31.6667,31.7027,106500.0],["2020-06-24",31.1805,31.4596,30.226,30.5052,226600.0],["2020-06-25",30.3431,31.5136,30.3341,31.4236,189500.0],["2020-06-26",30.7933,30.8023,29.6858,29.7218,544700.0],["2020-06-29",30.3071,31.2255,30.082,31.0994,222900.0],["2020-06-30",30.8868,32.6243,30.8868,32.3619,289800.0],["2020-07-01",32.4071,32.4886,30.2352,30.3257,226300.0],["2020-07-02",31.3121,31.6922,30.3619,30.4886,126100.0],["2020-07-06",31.1854,31.5021,30.38,30.7601,99800.0],["2020-07-07",30.3709,30.3709,29.6741,29.7917,147800.0],["2020-07-08",29.7555,30.1718,29.294,29.7374,145300.0],["2020-07-09",29.6288,29.7555,28.6605,28.8053,177900.0],["2020-07-10",29.2759,30.4252,29.0361,29.9637,188700.0],["2020-07-13",30.4886,30.9682,29.7917,30.2533,137500.0],["2020-07-14",30.0904,31.656,29.6569,29.9546,175900.0],["2020-07-15",30.8415,31.837,30.7691,31.5745,166300.0],["2020-07-16",31.1582,32.0723,31.122,31.656,181700.0],["2020-07-17",31.5202,32.0451,31.3121,31.5112,249100.0],["2020-07-20",31.303,31.8008,31.1673,31.7012,200300.0],["2020-07-21",32.4071,34.6786,32.4071,33.7646,260700.0],["2020-07-22",33.6922,33.9456,33.0858,33.5021,181800.0],["2020-07-23",33.4388,34.1718,33.4388,33.9275,255900.0],["2020-07-24",33.9818,34.1628,33.4569,33.6831,217700.0],["2020-07-27",33.5112,33.6515,32.9275,33.1854,171500.0],["2020-07-28",32.9139,33.4569,32.1537,33.1492,145800.0],["2020-07-29",33.303,34.389,33.1854,34.3257,248900.0],["2020-07-30",33.6288,34.2352,33.0949,33.7736,138900.0],["2020-07-31",33.6469,33.7284,32.3709,33.113,164300.0],["2020-08-03",33.3845,33.5745,32.7691,32.8686,119100.0],["2020-08-04",32.7691,32.9048,32.2261,32.6695,145000.0],["2020-08-05",33.0949,33.4388,32.7193,33.3302,142400.0],["2020-08-06",33.2306,33.4343,32.9682,33.2804,94000.0],["2020-08-07",33.1039,34.4886,32.8777,34.4614,171300.0],["2020-08-10",34.5519,35.484,34.3257,35.1311,206000.0],["2020-08-11",35.1311,36.0089,35.0225,35.5021,196300.0],["2020-08-12",35.7103,36.0632,34.5338,35.0044,132900.0],["2020-08-13",34.7872,34.8505,34.199,34.3076,123900.0],["2020-08-14",34.0361,35.0134,34.027,34.8415,130400.0],["2020-08-17",34.6876,34.8596,34.027,34.5881,95200.0],["2020-08-18",34.7148,34.7148,33.5836,33.6831,92200.0],["2020-08-19",33.8732,34.5247,33.7872,34.2261,137700.0],["2020-08-20",33.7193,33.8551,33.4388,33.5202,100200.0],["2020-08-21",33.5926,33.656,32.9546,33.2352,127300.0],["2020-08-24",33.6922,34.208,33.122,34.1266,141200.0],["2020-08-25",34.5428,34.6695,34.0496,34.4795,69000.0],["2020-08-26",34.6152,34.6152,33.7646,33.8641,70700.0],["2020-08-27",33.9275,34.7121,33.9094,34.0451,150800.0],["2020-08-28",34.2895,34.2895,33.2306,33.5655,103200.0],["2020-08-31",33.3573,33.5293,33.1673,33.1673,201900.0],["2020-09-01",32.9772,33.4569,32.6695,33.4478,173500.0],["2020-09-02",33.4569,33.8189,32.7782,33.6198,87600.0],["2020-09-03",33.6017,34.5066,33.1492,33.846,183200.0],["2020-09-04",34.742,35.2035,34.2352,34.9501,199100.0],["2020-09-08",34.5428,34.6786,32.7057,33.2125,158400.0],["2020-09-09",33.4207,33.665,32.5791,32.7962,140000.0],["2020-09-10",33.0949,33.1039,32.1718,32.2623,178300.0],["2020-09-11",32.2985,32.2985,31.7374,32.0451,128400.0],["2020-09-14",32.3619,33.0858,32.3438,32.9411,133000.0],["2020-09-15",33.1039,33.1039,32.2442,32.3257,65500.0],["2020-09-16",32.2804,32.6696,32.1085,32.2171,143800.0],["2020-09-17",31.846,32.0994,31.4569,31.7103,139600.0],["2020-09-18",32.0632,32.0632,31.2487,31.5202,604700.0],["2020-09-21",30.8777,31.475,29.6379,29.8732,228200.0],["2020-09-22",29.9003,30.3528,29.2578,29.5112,175300.0],["2020-09-23",29.5564,30.1474,29.0678,29.1221,219600.0],["2020-09-24",29.1854,29.8822,28.8958,29.2759,148700.0],["2020-09-25",29.4116,30.2171,29.4116,29.9637,164600.0],["2020-09-28",30.3076,30.9591,30.3076,30.7601,130000.0],["2020-09-29",30.6062,30.751,30.0904,30.5338,97400.0],["2020-09-30",30.8113,31.3935,30.6202,30.9568,188100.0],["2020-10-01",31.0387,31.6664,30.7476,31.6664,207500.0],["2020-10-02",31.1206,32.6579,31.1206,32.4123,119800.0],["2020-10-05",32.6125,33.8651,32.6125,33.7951,165300.0],["2020-10-06",34.2226,35.1687,33.9679,34.0225,186100.0],["2020-10-07",34.4773,35.1596,34.3136,34.5774,192800.0],["2020-10-08",34.8867,35.2506,34.541,35.0322,98500.0],["2020-10-09",35.4143,35.4689,34.5774,34.632,79600.0],["2020-10-12",34.6138,35.4689,34.4537,35.3688,84700.0],["2020-10-13",34.9868,35.3234,34.2135,34.3955,88000.0],["2020-10-14",34.2226,34.6047,33.604,33.6404,96000.0],["2020-10-15",32.9036,34.3864,32.7489,34.1134,201400.0],["2020-10-16",34.0316,34.2863,33.5858,34.2135,106500.0],["2020-10-19",34.4318,34.7138,33.5585,33.6404,101800.0],["2020-10-20",34.6866,36.2785,33.7223,35.4962,392600.0],["2020-10-21",35.6963,35.9328,34.6775,34.8594,132300.0],["2020-10-22",35.0231,35.6144,34.9595,35.1232,137500.0],["2020-10-23",35.196,35.9328,34.9413,35.5144,121000.0],["2020-10-26",34.8958,35.005,34.2772,34.8321,72700.0],["2020-10-27",34.6229,34.6256,33.7678,33.8223,88500.0],["2020-10-28",33.0946,33.6677,32.3395,32.8399,133800.0],["2020-10-29",32.6761,33.4221,32.0667,33.2765,110100.0],["2020-10-30",33.131,33.6859,33.131,33.5676,125600.0],["2020-11-02",33.9952,34.4591,33.3993,34.2863,146700.0],["2020-11-03",34.6138,35.5917,34.6047,35.3415,199200.0],["2020-11-04",34.4319,34.5228,32.5215,32.7034,138100.0],["2020-11-05",32.6307,33.8042,32.476,33.3675,138600.0],["2020-11-06",33.786,34.1953,32.7307,32.8945,93500.0],["2020-11-09",35.3142,36.3877,34.0225,35.1596,454100.0],["2020-11-10",35.6144,36.6788,34.8185,36.5059,270200.0],["2020-11-11",36.5241,36.5241,34.7775,35.1687,91100.0],["2020-11-12",34.632,34.9049,33.5494,33.9042,130500.0],["2020-11-13",33.9224,34.8867,33.9224,34.6684,102900.0],["2020-11-16",35.8055,36.2603,34.7411,36.2603,204300.0],["2020-11-17",35.569,36.3877,35.2233,36.3149,138300.0],["2020-11-18",36.3786,36.5787,35.3324,35.3597,195300.0],["2020-11-19",35.0777,35.4325,34.7093,35.4234,143400.0],["2020-11-20",34.9049,35.1596,34.6502,35.1232,103000.0],["2020-11-23",35.6326,35.7163,34.8412,35.4507,133600.0],["2020-11-24",36.133,37.5976,35.5053,37.1609,232200.0],["2020-11-25",36.6424,36.6424,35.7782,36.0602,106100.0],["2020-11-27",36.2512,36.2512,35.005,35.4234,50800.0],["2020-11-30",35.1414,35.5508,34.2226,34.3682,139600.0],["2020-12-01",34.9322,35.387,34.1589,35.1596,115400.0],["2020-12-02",35.1596,35.478,34.6775,35.3324,165500.0],["2020-12-03",35.2597,35.5871,34.8048,35.3779,86300.0],["2020-12-04",35.7964,36.1057,35.3142,36.0602,74500.0],["2020-12-07",35.6235,36.0966,35.5781,35.9692,76200.0],["2020-12-08",35.6054,36.5833,35.5235,36.3877,141600.0],["2020-12-09",36.797,37.1518,36.3422,36.8425,215900.0],["2020-12-10",36.4241,37.1882,36.3695,37.1336,102400.0],["2020-12-11",36.6151,37.3065,36.6151,36.8425,119500.0],["2020-12-14",37.3429,37.5794,37.2519,37.352,124800.0],["2020-12-15",37.7067,38.0888,37.2974,37.7795,179000.0],["2020-12-16",38.016,38.1161,37.5157,37.8068,145200.0],["2020-12-17",37.7522,37.8887,37.0518,37.7431,129100.0],["2020-12-18",37.9614,38.0615,36.3604,36.5241,576500.0],["2020-12-21",36.3331,36.8152,35.9328,36.3149,131500.0],["2020-12-22",36.3877,36.7607,35.8783,36.2239,120400.0],["2020-12-23",36.5241,36.9881,36.3604,36.797,190200.0],["2020-12-24",36.8425,36.8425,36.3058,36.6424,69200.0],["2020-12-28",36.8425,37.2792,36.6788,36.9335,155800.0],["2020-12-29",37.1882,37.1882,36.2058,36.374,109700.0],["2020-12-30",36.5249,37.196,36.3512,36.6072,74900.0],["2020-12-31",36.8175,37.0277,36.3329,36.8358,92000.0],["2021-01-04",36.7809,37.4209,36.0769,36.6803,133200.0],["2021-01-05",36.7169,37.942,36.7169,37.4574,159000.0],["2021-01-06",38.3991,41.5991,38.3991,40.8037,365500.0],["2021-01-07",40.4471,41.9008,40.4471,40.8859,248400.0],["2021-01-08",40.7854,40.8046,38.774,39.3957,217800.0],["2021-01-11",38.8014,39.7157,38.5088,39.4963,130800.0],["2021-01-12",39.798,40.2551,39.7248,39.7888,104400.0],["2021-01-13",39.6334,39.6334,38.5271,39.286,130000.0],["2021-01-14",39.6882,40.3282,39.286,39.926,129800.0],["2021-01-15",39.1031,39.5648,38.2803,38.39,165100.0],["2021-01-19",38.774,39.382,38.2986,38.8471,176500.0],["2021-01-20",38.4723,39.0848,38.2803,38.9751,134600.0],["2021-01-21",38.9477,39.1031,38.1889,38.6003,145800.0],["2021-01-22",38.1431,39.5694,38.1431,39.5237,140700.0],["2021-01-25",39.1031,39.2677,36.7169,39.1946,114500.0],["2021-01-26",39.7705,41.1236,39.2403,39.9717,213400.0],["2021-01-27",39.0757,40.2094,37.9575,38.134,199600.0],["2021-01-28",38.3626,38.9477,37.5534,37.9511,186600.0],["2021-01-29",37.5626,38.7831,37.4757,37.558,224200.0],["2021-02-01",37.5214,38.8837,37.2654,38.646,122900.0],["2021-02-02",38.7191,39.1123,38.1889,38.9568,201500.0],["2021-02-03",38.838,39.0757,38.0974,38.9843,87800.0],["2021-02-04",39.3225,40.182,38.8563,40.0631,128400.0],["2021-02-05",40.2277,40.4562,39.5968,40.182,111000.0],["2021-02-08",40.5842,41.1694,40.1179,41.0414,182100.0],["2021-02-09",40.7031,41.6356,40.6208,41.5168,162400.0],["2021-02-10",41.8185,42.2208,41.4711,41.7819,137400.0],["2021-02-11",42.0379,42.3671,41.0962,41.6722,114200.0],["2021-02-12",41.4528,42.1842,41.1511,41.5625,81700.0],["2021-02-16",42.0471,42.3945,41.6567,42.0836,94200.0],["2021-02-17",41.7728,42.3671,41.5351,41.9191,121900.0],["2021-02-18",41.5716,42.0013,41.2608,41.8002,120100.0],["2021-02-19",41.9099,42.9796,41.8093,42.9613,203300.0],["2021-02-22",42.623,44.2596,42.623,43.9396,113800.0],["2021-02-23",44.0219,45.631,43.8299,45.4664,312500.0],["2021-02-24",45.6127,46.8652,45.4573,46.5818,557500.0],["2021-02-25",47.0298,47.0755,45.791,46.1704,283500.0],["2021-02-26",45.8961,46.6275,45.0459,45.311,257100.0],["2021-03-01",46.3624,47.0847,46.0607,46.8378,197400.0],["2021-03-02",46.9292,46.9292,45.9327,46.4447,111600.0],["2021-03-03",46.9932,48.2641,46.6275,47.6515,190000.0],["2021-03-04",47.9075,48.7578,47.2675,47.5692,282300.0],["2021-03-05",48.4286,50.1383,48.1543,49.8,316400.0],["2021-03-08",50.4949,51.5737,50.0834,51.08,319400.0],["2021-03-09",50.9428,51.2692,49.4983,50.9703,258600.0],["2021-03-10",51.0068,52.2868,50.3211,52.0674,380500.0],["2021-03-11",51.8846,52.68,51.4914,52.456,289200.0],["2021-03-12",53.0548,54.2159,52.8902,54.1519,171700.0],["2021-03-15",54.3256,54.4079,52.9999,54.2251,201600.0],["2021-03-16",53.7222,55.2948,53.4937,55.1851,347500.0],["2021-03-17",55.4593,56.8307,55.0022,56.3005,347900.0],["2021-03-18",56.5473,58.3484,55.761,56.1816,445400.0],["2021-03-19",55.6422,57.6353,54.7563,56.7576,719200.0],["2021-03-22",56.1267,56.6022,54.3988,55.7062,235900.0],["2021-03-23",55.0113,55.5599,54.2068,54.4902,359200.0],["2021-03-24",55.1668,56.6296,54.9108,55.0388,280600.0],["2021-03-25",55.0205,56.8124,53.6491,56.6204,305200.0],["2021-03-26",57.4707,58.6593,56.9039,58.577,161100.0],["2021-03-29",57.681,58.4947,56.7301,56.8673,313000.0],["2021-03-30",57.2147,57.7861,56.7667,57.0319,158300.0],["2021-03-31",57.0135,58.0224,56.0596,56.2522,236800.0],["2021-04-01",56.0138,56.6833,55.2984,56.5274,146800.0],["2021-04-05",56.9768,57.8069,55.9679,56.4448,167900.0],["2021-04-06",56.4907,57.119,55.9679,56.6008,123400.0],["2021-04-07",56.0321,56.931,55.3809,55.4634,116500.0],["2021-04-08",55.3259,55.8532,54.5095,55.5552,141300.0],["2021-04-09",56.0505,56.2605,55.5368,56.0596,95200.0],["2021-04-12",56.0871,56.6833,55.812,56.1972,87800.0],["2021-04-13",56.3256,56.8392,54.8214,54.8214,116000.0],["2021-04-14",54.7388,56.0413,54.0693,55.5276,113600.0],["2021-04-15",55.6652,55.7203,54.4086,55.5827,82600.0],["2021-04-16",56.6375,57.7198,56.3623,57.6647,247100.0],["2021-04-19",57.5272,57.8995,55.9587,55.9587,268700.0],["2021-04-20",58.2701,58.6461,55.6836,56.4357,269000.0],["2021-04-21",55.3625,57.1878,54.7297,56.9952,230500.0],["2021-04-22",57.2061,57.3896,56.188,56.2889,201300.0],["2021-04-23",56.454,59.4716,55.601,58.3801,239900.0],["2021-04-26",59.0038,60.0119,58.4627,58.7654,201500.0],["2021-04-27",58.5269,58.9763,57.8665,58.4168,168900.0],["2021-04-28",58.3802,59.4074,58.0408,59.0405,184000.0],["2021-04-29",59.8018,60.8933,59.4441,59.6551,156900.0],["2021-04-30",58.4627,59.866,57.5822,58.0041,471600.0],["2021-05-03",58.7929,59.9027,58.2517,59.866,294200.0],["2021-05-04",59.5542,60.719,58.8846,60.5631,153600.0],["2021-05-05",60.6824,61.7234,60.1871,60.9208,139200.0],["2021-05-06",60.9942,61.3886,59.2607,61.3427,161100.0],["2021-05-07",60.664,61.4069,60.1412,61.2602,105000.0],["2021-05-10",61.6271,62.104,60.5998,60.5998,260400.0],["2021-05-11",59.9394,61.462,59.9394,60.8566,166900.0],["2021-05-12",60.6273,61.4583,58.9763,59.1139,178700.0],["2021-05-13",58.9488,61.8747,58.9305,61.5996,148700.0],["2021-05-14",61.7646,62.2416,61.251,62.2141,195000.0],["2021-05-17",61.8197,62.4966,61.0034,62.1499,93000.0],["2021-05-18",62.1407,62.7369,61.4115,61.9389,507300.0],["2021-05-19",61.2418,62.0673,60.5814,61.8288,190700.0],["2021-05-20",61.4711,62.3058,61.0345,62.2691,163200.0],["2021-05-21",62.636,63.278,61.9297,62.9937,133800.0],["2021-05-24",63.1588,63.2413,61.4161,62.746,131100.0],["2021-05-25",63.0212,63.5348,61.838,61.838,282500.0],["2021-05-26",61.6179,62.636,61.6087,62.2966,169900.0],["2021-05-27",62.8194,63.7825,62.8194,63.4064,157900.0],["2021-05-28",63.6174,63.7091,62.3425,63.7091,79300.0],["2021-06-01",64.076,64.7272,63.0441,64.1219,206300.0],["2021-06-02",64.342,64.5163,62.5259,63.3973,519600.0],["2021-06-03",63.2322,63.8192,62.691,63.6908,228600.0],["2021-06-04",63.7917,64.4612,63.3881,64.1769,133700.0],["2021-06-07",64.1952,65.0574,64.1769,64.9749,149600.0],["2021-06-08",64.5713,65.8645,64.1448,65.6352,134300.0],["2021-06-09",65.5619,65.5619,63.9934,64.0393,125500.0],["2021-06-10",64.7272,64.7272,63.5257,63.7275,153000.0],["2021-06-11",64.021,64.7456,63.9109,64.3236,83400.0],["2021-06-14",64.4154,64.5621,62.8745,63.3331,167700.0],["2021-06-15",63.6908,64.8006,63.0212,64.4429,89400.0],["2021-06-16",64.2961,65.4518,63.5991,65.0758,141200.0],["2021-06-17",65.3051,65.3051,61.7463,61.9573,163700.0],["2021-06-18",60.7557,61.4069,59.2332,59.4991,784200.0],["2021-06-21",60.4347,62.636,60.2237,61.7922,166500.0],["2021-06-22",61.3886,62.8515,60.7007,62.5259,146900.0],["2021-06-23",62.5351,63.1496,62.0077,62.5351,133800.0],["2021-06-24",62.8011,63.4431,62.2324,63.1863,97200.0],["2021-06-25",63.1038,64.1952,62.3975,63.2872,489500.0],["2021-06-28",62.8561,63.0946,61.9573,62.7827,170000.0],["2021-06-29",63.2597,63.3239,62.3746,62.5718,138500.0],["2021-06-30",62.3326,63.4917,62.029,62.535,151700.0],["2021-07-01",62.765,63.1237,62.2958,62.5074,108800.0],["2021-07-02",62.4706,62.489,61.3759,61.4127,107100.0],["2021-07-06",61.2103,61.2195,59.1957,59.7477,178100.0],["2021-07-07",59.2049,60.6768,59.2049,59.8121,152100.0],["2021-07-08",58.4782,60.1341,58.2115,59.5269,139600.0],["2021-07-09",60.7504,61.9463,60.7504,61.8727,96600.0],["2021-07-12",61.2195,62.397,60.7504,62.1854,60900.0],["2021-07-13",61.9646,62.4522,60.7136,61.1183,85800.0],["2021-07-14",61.4403,62.1302,60.9022,61.1827,225900.0],["2021-07-15",60.4284,62.5994,60.4008,61.9555,108500.0],["2021-07-16",62.4246,62.4246,61.0337,61.2103,135300.0],["2021-07-19",60.548,61.0723,59.7937,60.2812,295900.0],["2021-07-20",60.916,64.4208,60.4376,62.8661,298400.0],["2021-07-21",63.878,64.3104,62.9029,63.3629,115600.0],["2021-07-22",63.1237,63.1237,62.0198,62.6454,106700.0],["2021-07-23",63.0961,63.4825,62.6362,63.4273,78100.0],["2021-07-26",63.9148,64.1632,63.5653,63.9608,70500.0],["2021-07-27",63.3813,64.637,63.3813,64.5404,161700.0],["2021-07-28",64.9359,65.8282,63.8413,65.1751,99300.0],["2021-07-29",66.0398,66.7021,65.0141,65.7546,106300.0],["2021-07-30",65.9202,66.509,65.0095,65.3867,109200.0],["2021-08-02",65.8006,66.8217,64.476,65.0555,156100.0],["2021-08-03",65.1291,65.957,64.4208,65.9202,188900.0],["2021-08-04",65.1475,65.9846,65.1015,65.3959,110200.0],["2021-08-05",65.865,66.1778,65.3701,65.9386,98200.0],["2021-08-06",67.1989,68.5235,66.1042,68.4224,148900.0],["2021-08-09",68.0176,68.2274,67.4013,67.5209,123100.0],["2021-08-10",67.5208,68.2936,66.9413,67.6128,176700.0],["2021-08-11",67.4197,68.3212,67.0241,68.2844,93600.0],["2021-08-12",68.0728,68.1556,67.6129,67.7692,90100.0],["2021-08-13",67.6588,67.6588,66.7849,67.1897,62200.0],["2021-08-16",66.7297,67.3921,66.2514,67.1161,102800.0],["2021-08-17",66.601,66.8954,65.4907,66.2514,107100.0],["2021-08-18",65.865,66.5826,65.0923,65.1291,117700.0],["2021-08-19",64.3564,65.0279,63.9516,64.844,127700.0],["2021-08-20",64.8531,65.8742,64.2184,65.5891,293900.0],["2021-08-23",65.7178,66.4722,65.2671,66.095,113200.0],["2021-08-24",66.2238,66.8217,65.75,66.5182,111900.0],["2021-08-25",66.4998,68.1464,66.371,67.3645,91900.0],["2021-08-26",67.2173,67.3645,65.9754,66.095,146400.0],["2021-08-27",66.417,68.2936,66.417,68.1188,188700.0],["2021-08-30",68.4316,68.4316,66.6654,66.7481,80500.0],["2021-08-31",66.7113,67.622,66.233,67.5392,109400.0],["2021-09-01",67.4197,67.8888,66.3802,67.1713,60000.0],["2021-09-02",67.3921,67.5025,66.8217,66.9689,106800.0],["2021-09-03",66.9229,67.6956,66.2514,67.2909,82200.0],["2021-09-07",67.3369,68.8409,67.3369,67.5853,111600.0],["2021-09-08",67.2265,67.7343,66.5973,67.3645,119200.0],["2021-09-09",67.4013,68.2789,66.463,67.2173,106800.0],["2021-09-10",67.714,67.714,66.4722,66.4906,128400.0],["2021-09-13",67.1253,67.3737,66.187,66.9597,128700.0],["2021-09-14",66.9505,67.1483,65.2395,65.3131,164900.0],["2021-09-15",65.3775,67.4105,65.3775,67.1621,152100.0],["2021-09-16",67.5301,67.5668,66.2974,67.0885,109600.0],["2021-09-17",67.4657,68.2476,66.7298,68.2292,641100.0],["2021-09-20",66.8493,67.1483,65.2763,66.1042,202400.0],["2021-09-21",66.5366,66.9689,65.8374,66.4262,79900.0],["2021-09-22",67.2357,68.5419,66.7389,67.8152,86900.0],["2021-09-23",68.4408,70.6853,68.4408,70.2806,74600.0],["2021-09-24",70.2806,71.1545,70.2806,70.8785,91000.0],["2021-09-27",71.3568,74.0522,71.3568,73.5278,124500.0],["2021-09-28",73.8406,73.9234,72.4699,72.7183,134400.0],["2021-09-29",73.1691,73.7366,72.5343,73.1415,132300.0],["2021-09-30",73.7501,74.1098,71.6751,71.7489,123500.0],["2021-10-01",72.3022,74.1467,71.7369,73.4181,222900.0],["2021-10-04",73.0585,74.4934,72.4037,72.5789,213400.0],["2021-10-05",73.1046,73.1046,71.2324,71.4907,151000.0],["2021-10-06",70.7806,70.7806,68.7056,69.8768,153800.0],["2021-10-07",70.5316,70.9189,69.8491,70.2088,138600.0],["2021-10-08",70.1719,70.8636,69.6555,70.0244,54500.0],["2021-10-11",70.3379,70.7437,69.1759,69.1759,51500.0],["2021-10-12",69.0376,69.0837,67.4606,68.4842,91500.0],["2021-10-13",68.3736,69.6278,67.1378,69.554,139700.0],["2021-10-14",70.2641,70.5869,69.7016,70.0244,73900.0],["2021-10-15",70.9558,70.9558,69.5448,69.554,114400.0],["2021-10-18",69.0007,71.0296,69.0007,70.8359,79400.0],["2021-10-19",71.9795,74.5986,71.795,73.2798,161300.0],["2021-10-20",73.4366,74.3311,72.8833,73.7317,84000.0],["2021-10-21",73.6395,73.6395,72.1455,72.7818,168200.0],["2021-10-22",72.957,73.5288,72.4544,72.9109,111300.0],["2021-10-25",73.1691,73.7778,72.6988,73.7501,121400.0],["2021-10-26",73.6672,74.2703,73.1323,73.6672,112900.0],["2021-10-27",73.0493,73.7409,71.3708,72.4683,102800.0],["2021-10-28",73.1691,74.4971,73.0677,74.2574,106400.0],["2021-10-29",74.2574,75.3825,74.0452,74.0637,127000.0],["2021-11-01",74.5156,75.4747,73.8792,74.5986,170200.0],["2021-11-02",74.4049,75.447,73.8617,75.198,101500.0],["2021-11-03",75.0597,78.186,75.0597,77.8356,118300.0],["2021-11-04",77.9001,77.9001,76.5002,77.356,89900.0],["2021-11-05",77.4667,79.6985,77.439,79.1359,123300.0],["2021-11-08",79.3111,80.4086,77.4768,78.9515,118800.0],["2021-11-09",78.2782,78.7578,76.941,77.5128,111700.0],["2021-11-10",77.854,78.3935,77.6973,78.0477,85100.0],["2021-11-11",78.3797,79.2097,78.0938,78.6932,53200.0],["2021-11-12",78.9699,79.3019,78.0154,78.3059,106100.0],["2021-11-15",78.8777,78.8777,77.6142,78.1122,83600.0],["2021-11-16",78.2414,78.8537,77.4298,77.7249,94200.0],["2021-11-17",77.3007,77.6511,76.5353,77.2546,90400.0],["2021-11-18",77.3745,77.8079,76.6551,76.9502,130200.0],["2021-11-19",75.8159,76.3139,75.0044,75.8528,143600.0],["2021-11-22",76.8949,78.3889,76.4984,76.941,122100.0],["2021-11-23",77.3745,78.85,77.3468,78.4627,112900.0],["2021-11-24",78.352,78.7947,77.7895,78.6471,83400.0],["2021-11-26",75.696,75.9819,72.8648,74.451,131800.0],["2021-11-29",75.8805,75.9819,73.9807,74.202,127700.0],["2021-11-30",73.289,74.7092,72.8187,74.1375,170400.0],["2021-12-01",76.2125,76.2955,72.8371,72.8832,144000.0],["2021-12-02",73.7132,75.8897,73.6026,75.3363,95700.0],["2021-12-03",75.7145,75.7145,73.6764,74.1836,100400.0],["2021-12-06",75.115,76.9687,75.1104,76.1203,96800.0],["2021-12-07",76.9134,77.7526,75.5392,76.2125,112300.0],["2021-12-08",76.2217,76.7566,74.7646,74.783,126400.0],["2021-12-09",74.2389,75.1289,74.0305,74.5525,109600.0],["2021-12-10",74.9121,75.1703,74.1236,74.9951,97200.0],["2021-12-13",74.4049,74.866,73.787,74.4233,115500.0],["2021-12-14",74.617,76.1203,73.9438,74.4971,312700.0],["2021-12-15",74.7922,76.2106,73.787,74.9767,212500.0],["2021-12-16",75.6499,76.5279,74.534,75.1427,1088400.0],["2021-12-17",75.0136,75.9911,73.7778,75.5393,619700.0],["2021-12-20",74.7,75.8251,74.1836,75.1058,250900.0],["2021-12-21",76.443,78.5918,75.7606,78.3613,155800.0],["2021-12-22",78.352,79.8184,77.8549,79.7077,148500.0],["2021-12-23",80.3163,81.7089,79.8091,80.6022,108600.0],["2021-12-27",80.9066,81.4738,80.4547,81.0634,74500.0],["2021-12-28",80.3809,82.0225,80.3809,81.2663,71800.0],["2021-12-29",81.2755,81.2755,80.3532,80.4639,171400.0],["2021-12-30",80.917,80.917,78.892,79.0307,77300.0],["2021-12-31",78.6978,79.1416,78.1707,78.5406,82700.0],["2022-01-03",79.1971,80.4917,78.8088,79.9091,100100.0],["2022-01-04",80.3345,82.2393,80.3345,80.7321,100700.0],["2022-01-05",80.8523,81.3516,79.3173,79.3543,107100.0],["2022-01-06",80.1773,80.991,79.5208,80.5471,115300.0],["2022-01-07",80.4454,81.6567,79.8351,81.3886,140200.0],["2022-01-10",81.5828,82.378,80.7228,81.8324,171000.0],["2022-01-11",81.6845,82.1653,80.3345,81.6752,109300.0],["2022-01-12",81.9341,82.2809,80.5379,81.2499,115800.0],["2022-01-13",81.6567,82.6138,81.199,81.8324,97800.0],["2022-01-14",80.769,82.12,80.6303,81.8509,101400.0],["2022-01-18",81.2961,82.1376,78.966,79.2156,168900.0],["2022-01-19",79.0862,79.9646,77.186,77.3478,122800.0],["2022-01-20",77.1814,78.4204,75.6834,75.8591,120800.0],["2022-01-21",76.2012,78.328,75.8545,76.5711,156200.0],["2022-01-24",75.7019,78.9475,75.7019,78.2817,244400.0],["2022-01-25",79.1139,79.9183,76.682,78.4759,244200.0],["2022-01-26",79.493,79.8444,76.3076,77.7269,173100.0],["2022-01-27",77.7547,79.0584,76.0071,76.8577,148900.0],["2022-01-28",77.2184,79.2989,75.5494,77.6714,145300.0],["2022-01-31",77.0796,78.6146,76.9964,78.4759,234400.0],["2022-02-01",78.1523,78.2262,76.5249,77.8379,138700.0],["2022-02-02",77.6714,78.1245,76.7283,77.9488,172600.0],["2022-02-03",77.7732,78.966,77.2877,77.3755,1161000.0],["2022-02-04",77.7084,79.0399,76.9225,78.3465,99200.0],["2022-02-07",78.217,78.4297,77.3663,77.8286,86800.0],["2022-02-08",78.5591,80.7228,78.1476,80.4916,140500.0],["2022-02-09",80.4269,80.4269,77.7824,78.4019,128100.0],["2022-02-10",77.4957,79.5392,77.4957,78.9752,133200.0],["2022-02-11",78.5961,80.2605,77.8878,78.6516,176900.0],["2022-02-14",79.1139,79.1509,77.5512,78.1985,225600.0],["2022-02-15",78.892,80.1403,78.8458,79.3728,94700.0],["2022-02-16",79.2803,80.0478,78.8735,79.4745,104100.0],["2022-02-17",78.5221,78.8735,77.7177,78.6053,169800.0],["2022-02-18",78.1245,79.5855,78.1245,79.456,147300.0],["2022-02-22",79.5208,79.9831,78.2521,78.8735,135400.0],["2022-02-23",79.1971,80.0062,78.855,79.0307,167000.0],["2022-02-24",76.8023,77.2738,74.7772,76.3769,194800.0],["2022-02-25",77.1721,80.3715,77.1721,79.8629,124800.0],["2022-02-28",77.9488,80.9447,77.9488,80.7968,206100.0],["2022-03-01",80.1033,80.806,77.8009,78.9567,307400.0],["2022-03-02",79.8351,81.7862,79.8351,81.2129,141200.0],["2022-03-03",81.5365,82.6461,81.3793,82.2762,279800.0],["2022-03-04",80.4362,81.2869,79.9369,80.9355,314600.0],["2022-03-07",80.2882,80.6581,79.4745,79.9831,286800.0],["2022-03-08",80.6303,81.1482,77.8564,78.744,203200.0],["2022-03-09",80.9077,81.5735,79.2803,80.5656,113300.0],["2022-03-10",79.3358,81.2036,79.3358,81.1574,137100.0],["2022-03-11",81.3146,82.6739,80.9263,81.3331,156900.0],["2022-03-14",82.2023,82.8495,81.703,82.7571,184500.0],["2022-03-15",83.1917,84.2643,81.5467,83.0899,235800.0],["2022-03-16",84.0054,85.4016,83.3026,85.2167,219700.0],["2022-03-17",84.4214,85.1797,83.3303,84.8375,126600.0],["2022-03-18",85.2999,85.2999,83.3119,84.8838,428700.0],["2022-03-21",85.2814,85.8917,83.7465,84.6434,147700.0],["2022-03-22",85.5773,87.7225,85.3184,87.2417,229500.0],["2022-03-23",86.4742,86.5852,83.3581,83.4136,148900.0],["2022-03-24",84.0516,84.3937,82.905,84.3105,94900.0],["2022-03-25",84.2365,86.5204,84.2365,86.4095,172900.0],["2022-03-28",87.0752,87.778,85.9009,87.5838,245700.0],["2022-03-29",88.268,89.1372,86.9458,88.0923,217000.0],["2022-03-30",88.7858,88.9338,87.4636,88.1386,230900.0],["2022-03-31",88.1386,90.1407,88.1015,88.324,225600.0],["2022-04-01",88.9821,88.9821,87.7122,88.4908,228000.0],["2022-04-04",88.2683,88.4584,85.8028,86.0716,198100.0],["2022-04-05",86.0901,87.1561,84.7322,85.052,210400.0],["2022-04-06",84.7369,85.0242,83.1473,83.3095,240000.0],["2022-04-07",83.4856,83.4856,77.952,78.3413,527500.0],["2022-04-08",78.5823,79.8243,77.3959,77.4515,310200.0],["2022-04-11",77.4515,79.2404,77.4515,77.952,230200.0],["2022-04-12",77.6276,78.4062,76.2187,76.4875,217900.0],["2022-04-13",76.0148,76.7007,75.2964,76.2836,178800.0],["2022-04-14",76.2651,77.0622,75.644,77.0251,208700.0],["2022-04-18",76.8675,78.1188,76.0241,77.7852,315600.0],["2022-04-19",78.573,81.845,78.4154,80.9181,309000.0],["2022-04-20",81.7245,82.4753,81.5113,81.7893,157400.0],["2022-04-21",82.364,82.364,78.7862,79.1662,266600.0],["2022-04-22",78.8418,79.6019,78.0725,78.1189,168600.0],["2022-04-25",77.4237,78.8418,76.4875,78.6194,184800.0],["2022-04-26",77.5442,78.3042,76.6173,76.7378,192800.0],["2022-04-27",76.5338,77.9891,75.6626,75.8757,173300.0],["2022-04-28",76.2743,77.1651,74.9767,75.9406,145300.0],["2022-04-29",75.5328,76.1445,73.9663,74.4483,176700.0],["2022-05-02",74.6059,75.6579,73.6698,75.1806,218900.0],["2022-05-03",74.9674,76.075,74.2722,75.3752,114200.0],["2022-05-04",75.7645,77.7296,75.366,77.331,113500.0],["2022-05-05",76.4875,76.7656,74.643,75.505,133300.0],["2022-05-06",75.2733,75.4494,73.2156,74.2073,188100.0],["2022-05-09",73.4936,74.1795,72.7706,73.1414,207700.0],["2022-05-10",73.3639,74.3927,72.2887,73.92,205700.0],["2022-05-11",74.3464,75.5235,73.6419,73.7995,126700.0],["2022-05-12",74.0868,74.1795,72.5065,73.781,156500.0],["2022-05-13",74.3186,74.8469,73.7532,74.4298,135900.0],["2022-05-16",73.9015,74.7913,72.817,73.5492,114700.0],["2022-05-17",74.6244,75.8804,74.5503,75.6718,133500.0],["2022-05-18",74.5318,75.3103,72.7058,73.5585,258500.0],["2022-05-19",72.4833,73.8551,72.474,72.8819,184200.0],["2022-05-20",73.2712,73.7161,71.4174,72.6965,171600.0],["2022-05-23",74.0312,74.2908,72.6687,73.2248,183400.0],["2022-05-24",72.9746,73.4658,72.0338,73.16,163900.0],["2022-05-25",72.9004,74.3278,72.9004,73.7624,123100.0],["2022-05-26",74.3371,75.3289,74.3371,74.8469,103400.0],["2022-05-27",75.4865,76.5802,75.162,76.5338,99400.0],["2022-05-31",75.8387,77.7388,75.5513,77.2661,159500.0],["2022-06-01",77.6183,77.6183,75.1713,76.2001,86400.0],["2022-06-02",76.0519,77.9427,75.9684,77.9334,81900.0],["2022-06-03",77.3959,77.5627,75.6718,76.126,119800.0],["2022-06-06",76.7007,76.7832,75.6533,75.6533,133200.0],["2022-06-07",74.8562,75.7089,74.4483,75.6162,114400.0],["2022-06-08",74.8469,75.0879,73.337,73.5214,132500.0],["2022-06-09",73.4658,73.8273,71.575,71.6491,164300.0],["2022-06-10",70.75,71.1393,70.217,70.8427,175400.0],["2022-06-13",70.0363,73.6512,69.7953,72.1589,351600.0],["2022-06-14",72.6872,73.2758,71.7974,72.4833,221500.0],["2022-06-15",73.4565,73.5863,71.714,72.2608,191900.0],["2022-06-16",71.2413,71.9272,70.6156,71.0837,189100.0],["2022-06-17",72.2979,73.0116,69.8324,69.8324,764100.0],["2022-06-21",70.9076,71.8345,69.9251,71.0837,158100.0],["2022-06-22",70.509,71.3988,69.9436,70.9539,151700.0],["2022-06-23",70.5646,71.0642,69.165,70.0641,140800.0],["2022-06-24",70.509,72.2701,70.0965,72.1125,471400.0],["2022-06-27",72.9375,73.2999,71.8994,72.5482,132000.0],["2022-06-28",73.3731,73.7902,72.335,72.5111,99400.0],["2022-06-29",72.5296,72.5296,71.4452,72.0755,138200.0],["2022-06-30",70.9878,74.1672,70.9041,73.3677,205700.0],["2022-07-01",72.7262,73.9998,72.1684,73.5629,157000.0],["2022-07-05",72.2335,75.3292,71.4526,75.3292,295300.0],["2022-07-06",75.0224,75.7383,74.1067,75.2827,120300.0],["2022-07-07",75.7476,76.1938,75.0968,75.1805,123400.0],["2022-07-08",75.5895,75.7736,73.9255,74.539,115200.0],["2022-07-11",73.8604,74.539,73.4327,73.9255,100700.0],["2022-07-12",73.5536,75.0689,73.1632,73.2282,145800.0],["2022-07-13",72.8657,72.8657,71.4805,71.6664,122000.0],["2022-07-14",70.272,71.3503,70.272,71.276,110600.0],["2022-07-15",71.843,74.2694,71.843,74.0184,147000.0],["2022-07-18",74.8551,75.1061,73.1446,73.4606,163400.0],["2022-07-19",74.5855,76.1194,72.5961,75.5245,250900.0],["2022-07-20",75.1061,76.1287,73.6838,75.9614,223200.0],["2022-07-21",76.3797,76.3797,74.4461,75.6825,167400.0],["2022-07-22",75.7662,76.0451,74.2973,75.1154,146300.0],["2022-07-25",75.4408,76.8818,75.2409,76.6772,106400.0],["2022-07-26",75.8777,77.1606,75.8777,76.8724,121100.0],["2022-07-27",76.9003,78.1368,76.7609,77.6348,95700.0],["2022-07-28",78.1182,78.4435,77.1048,78.3971,91200.0],["2022-07-29",78.3878,79.838,78.3878,79.4383,119200.0],["2022-08-01",78.9084,80.9815,78.5551,80.2842,121200.0],["2022-08-02",80.089,80.4423,79.4662,79.6986,108700.0],["2022-08-03",80.2936,80.777,78.9921,80.4702,87100.0],["2022-08-04",80.9164,80.9164,79.2719,79.7265,102900.0],["2022-08-05",79.7729,80.9257,79.7729,80.8606,81200.0],["2022-08-08",81.0466,81.4928,80.2285,80.5352,86500.0],["2022-08-09",81.0373,81.6043,80.4702,81.6043,145200.0],["2022-08-10",82.7292,83.4358,82.3016,82.9709,142300.0],["2022-08-11",83.6682,84.133,83.036,84.0958,76000.0],["2022-08-12",84.6722,85.8249,84.2445,85.639,126300.0],["2022-08-15",84.9232,86.5873,84.8116,86.1596,147700.0],["2022-08-16",86.1782,87.2287,86.0481,86.7918,107200.0],["2022-08-17",85.9923,86.4757,85.6669,86.2247,73600.0],["2022-08-18",85.9458,86.6198,85.5274,86.4199,76800.0],["2022-08-19",86.3734,86.3734,84.9975,85.1091,130300.0],["2022-08-22",84.0586,84.1888,82.6549,82.9616,109200.0],["2022-08-23",82.4689,83.5994,82.4224,82.4317,113900.0],["2022-08-24",81.9948,82.2365,81.5207,81.9111,52700.0],["2022-08-25",81.6508,82.627,81.6508,82.5061,69200.0],["2022-08-26",82.9337,82.9337,80.5817,80.6933,105200.0],["2022-08-29",79.9868,80.9443,79.0748,79.1408,90900.0],["2022-08-30",79.1408,79.1408,77.9694,78.741,92300.0],["2022-08-31",79.4104,79.4104,77.9973,78.425,97200.0],["2022-09-01",78.49,79.1036,77.3745,79.0478,130500.0],["2022-09-02",79.745,79.8101,77.7277,78.2948,118200.0],["2022-09-06",78.7039,78.7039,75.9753,76.5843,144000.0],["2022-09-07",76.6121,77.1792,75.7755,77.077,154600.0],["2022-09-08",76.4448,78.2623,75.9335,77.9694,124600.0],["2022-09-09",78.0531,79.0385,77.8486,78.7875,94800.0],["2022-09-12",78.9456,79.7451,78.239,79.6986,161000.0],["2022-09-13",78.5272,78.5272,76.6958,77.1978,181500.0],["2022-09-14",77.5232,77.6905,76.3054,76.4448,183000.0],["2022-09-15",76.5842,77.6161,76.0962,76.8631,200700.0],["2022-09-16",77.0212,77.3838,75.7848,77.3373,618100.0],["2022-09-19",76.8631,79.5405,76.8631,79.5219,119400.0],["2022-09-20",78.6853,79.5126,78.0996,79.1873,94900.0],["2022-09-21",79.7823,80.3308,78.3785,78.4436,122500.0],["2022-09-22",78.425,78.425,76.4727,76.826,136800.0],["2022-09-23",76.1101,76.3472,75.2828,76.0265,119800.0],["2022-09-26",75.6825,77.2071,75.6825,76.1845,104500.0],["2022-09-27",76.7423,77.4116,75.3943,75.8219,104200.0],["2022-09-28",76.0823,76.9933,75.3571,76.2124,152400.0],["2022-09-29",75.4594,75.4594,74.3066,74.8365,114500.0],["2022-09-30",75.023,76.3375,74.5195,74.5848,213400.0],["2022-10-03",75.6849,76.524,75.1815,76.3655,144500.0],["2022-10-04",77.4283,78.9163,77.4283,78.6683,134800.0],["2022-10-05",77.736,78.7429,77.722,78.6217,102000.0],["2022-10-06",78.4539,78.7056,77.9504,78.314,74100.0],["2022-10-07",77.9877,78.0483,76.4028,76.8596,109000.0],["2022-10-10",77.4843,78.2208,76.9622,77.102,111200.0],["2022-10-11",77.4097,78.659,76.855,78.1649,181400.0],["2022-10-12",78.2115,79.0785,77.5822,77.9411,91100.0],["2022-10-13",76.9435,81.4373,76.8429,81.2974,152200.0],["2022-10-14",81.5865,83.0409,79.7451,79.8897,139800.0],["2022-10-17",80.8686,81.8755,79.9083,80.9711,160700.0],["2022-10-18",78.314,78.7802,69.4664,69.6156,656200.0],["2022-10-19",69.5783,69.5783,66.0355,66.4923,324900.0],["2022-10-20",66.0076,67.3408,64.2921,64.8328,292900.0],["2022-10-21",65.5134,66.1288,63.9099,65.5041,221100.0],["2022-10-24",65.9889,67.3501,65.6626,66.5949,154000.0],["2022-10-25",66.3245,67.5738,66.2127,67.0331,189500.0],["2022-10-26",67.7603,69.3685,67.3221,68.1239,136300.0],["2022-10-27",68.4782,69.5783,67.9467,68.1425,182600.0],["2022-10-28",68.3756,70.1097,68.2544,69.8953,154000.0],["2022-10-31",68.963,70.8462,68.7765,70.2309,151700.0],["2022-11-01",70.2775,70.2868,69.1867,69.7554,98500.0],["2022-11-02",69.83,70.6038,68.6786,68.8511,136800.0],["2022-11-03",68.0773,68.1332,66.9212,67.0238,143400.0],["2022-11-04",67.695,68.4782,67.1916,68.3197,96200.0],["2022-11-07",68.646,69.1401,68.012,69.0469,91800.0],["2022-11-08",68.674,69.7181,68.6087,69.2054,96200.0],["2022-11-09",68.4875,69.4012,68.4036,68.8604,89700.0],["2022-11-10",71.1539,72.4498,70.1936,70.9674,201000.0],["2022-11-11",70.9208,71.4989,69.7554,70.7437,104200.0],["2022-11-14",69.9512,72.6736,69.7088,71.4336,122400.0],["2022-11-15",71.7692,74.0161,71.7692,72.5897,142300.0],["2022-11-16",73.0745,73.8847,70.9768,71.4056,138500.0],["2022-11-17",70.5666,70.781,69.4944,70.3521,101500.0],["2022-11-18",71.331,71.331,70.0631,70.1563,135300.0],["2022-11-21",70.3335,70.753,69.7741,70.3894,110200.0],["2022-11-22",70.9954,71.1912,70.2589,70.6318,69400.0],["2022-11-23",70.5666,71.3683,70.0538,71.0607,78300.0],["2022-11-25",71.4802,71.7133,70.8089,71.3963,45500.0],["2022-11-28",71.2565,71.2565,69.0748,69.4291,103300.0],["2022-11-29",69.0469,70.2123,68.8697,68.935,110900.0],["2022-11-30",68.7299,70.8649,67.6857,70.6877,229300.0],["2022-12-01",71.098,71.62,69.3639,71.4895,106000.0],["2022-12-02",70.8742,71.8252,70.8742,71.7972,63800.0],["2022-12-05",71.2565,71.965,66.8746,67.9374,159500.0],["2022-12-06",68.0586,68.1705,67.0238,67.4899,143800.0],["2022-12-07",67.4526,67.8722,66.9865,67.378,87300.0],["2022-12-08",67.7417,68.1798,66.7236,68.0866,113000.0],["2022-12-09",67.462,68.8418,67.462,67.9747,98300.0],["2022-12-12",68.4409,68.5994,67.5925,68.0307,94400.0],["2022-12-13",69.7181,69.7181,66.1754,66.6508,182500.0],["2022-12-14",65.8491,66.553,63.0521,63.1081,201300.0],["2022-12-15",62.4648,62.4648,59.3788,59.7424,218900.0],["2022-12-16",59.3042,60.6468,59.2343,60.1713,520800.0],["2022-12-19",60.5535,62.1571,60.3671,61.9893,137300.0],["2022-12-20",62.4648,64.7955,62.3902,64.3667,196200.0],["2022-12-21",64.376,65.7279,63.77,64.1709,183800.0],["2022-12-22",63.7141,63.8259,62.4461,63.5463,206800.0],["2022-12-23",63.0148,64.7322,63.0148,64.1243,140800.0],["2022-12-27",64.0963,64.4226,63.3971,64.2828,94700.0],["2022-12-28",64.5625,64.6277,63.1267,63.1547,109900.0],["2022-12-29",63.6674,65.2244,63.2572,64.9354,144400.0],["2022-12-30",64.6078,65.1788,64.2708,64.5048,172200.0],["2023-01-03",65.1039,65.5626,63.5594,63.9244,169600.0],["2023-01-04",64.795,65.2162,62.1646,62.7075,272300.0],["2023-01-05",62.4735,63.1569,61.3128,62.9603,121800.0],["2023-01-06",63.4938,64.9167,63.4938,64.3269,138500.0],["2023-01-09",64.3925,64.6546,63.7934,63.9432,128200.0],["2023-01-10",63.9993,65.1694,63.5968,64.8324,124900.0],["2023-01-11",64.5984,65.586,64.5984,65.2911,136900.0],["2023-01-12",65.4689,67.1445,65.0898,67.1445,139200.0],["2023-01-13",66.274,67.9308,65.7591,67.5096,106300.0],["2023-01-17",67.7343,67.7998,66.6765,67.3411,120400.0],["2023-01-18",67.3973,67.3973,65.5017,65.8059,167500.0],["2023-01-19",65.8434,66.6325,65.0384,66.1897,130200.0],["2023-01-20",66.7982,67.3037,66.4425,67.182,170400.0],["2023-01-23",67.2568,67.9963,66.4705,67.3224,143100.0],["2023-01-24",65.497,65.6375,60.5639,60.6763,480400.0],["2023-01-25",60.6575,61.7621,60.3861,61.4906,245100.0],["2023-01-26",61.6123,61.9119,61.1256,61.9119,241400.0],["2023-01-27",61.9119,62.8105,61.5749,62.6514,165700.0],["2023-01-30",62.4829,63.4611,62.2442,62.8573,181300.0],["2023-01-31",62.7918,63.8215,61.8183,63.8215,376400.0],["2023-02-01",63.3721,65.5345,62.979,64.4954,223700.0],["2023-02-02",65.0196,67.0977,64.8137,67.079,137800.0],["2023-02-03",66.7701,67.884,66.7701,67.6406,184600.0],["2023-02-06",67.0603,67.6828,66.4284,67.2662,156900.0],["2023-02-07",66.8731,68.221,66.5267,68.0619,232100.0],["2023-02-08",67.3598,68.0338,67.21,67.5564,224700.0],["2023-02-09",67.9776,68.09,67.5658,67.8185,268200.0],["2023-02-10",67.3879,68.2584,67.0228,68.0619,197500.0],["2023-02-13",67.3879,68.1929,67.2054,68.0993,137000.0],["2023-02-14",67.8653,68.3717,67.4347,68.0619,311900.0],["2023-02-15",67.6781,69.6719,67.4721,69.3256,192100.0],["2023-02-16",68.4925,69.1571,67.9308,68.792,120600.0],["2023-02-17",69.0635,69.4754,68.5206,69.363,257800.0],["2023-02-21",68.7546,69.2694,68.0665,68.6609,152100.0],["2023-02-22",68.8107,69.1009,68.3053,68.4269,237900.0],["2023-02-23",68.7171,69.6251,68.0151,69.4098,178700.0],["2023-02-24",68.998,69.5409,68.7827,69.3537,184000.0],["2023-02-27",69.7374,70.3178,69.0494,69.5221,137500.0],["2023-02-28",69.363,69.8685,68.8763,69.2226,203000.0],["2023-03-01",68.7733,69.129,67.4066,68.1648,196900.0],["2023-03-02",67.7717,67.9121,65.6094,65.9932,273900.0],["2023-03-03",66.4331,67.0603,65.366,66.9854,139200.0],["2023-03-06",66.7233,67.5564,66.2131,66.6671,192000.0],["2023-03-07",66.4518,66.4518,64.8231,65.1507,231200.0],["2023-03-08",65.0664,65.0664,63.6623,64.2427,231400.0],["2023-03-09",63.8402,63.8402,60.0397,60.2737,360100.0],["2023-03-10",59.1505,60.6575,56.5295,58.7573,401600.0],["2023-03-13",53.768,55.7619,49.3498,54.3578,912400.0],["2023-03-14",58.3267,59.6934,51.6712,52.6822,466200.0],["2023-03-15",50.1361,54.3484,49.5838,53.9178,614300.0],["2023-03-16",53.1596,56.7167,51.7087,56.024,386900.0],["2023-03-17",54.9662,54.9662,52.3265,52.8694,696500.0],["2023-03-20",53.9459,55.5466,53.4123,54.0208,358800.0],["2023-03-21",56.258,56.9975,54.6947,55.2938,242100.0],["2023-03-22",55.2564,55.5466,51.1658,51.3717,370600.0],["2023-03-23",51.8678,51.8678,49.5838,49.9957,260300.0],["2023-03-24",49.1813,51.587,48.7132,51.3155,295400.0],["2023-03-27",52.4201,52.4201,51.0628,51.0721,209000.0],["2023-03-28",51.147,51.9801,50.6416,51.5402,201300.0],["2023-03-29",52.1299,52.2048,50.7352,51.4934,139300.0],["2023-03-30",51.9052,51.9052,50.0612,50.5292,138600.0],["2023-03-31",50.6421,51.5266,50.2592,51.4043,275100.0],["2023-04-03",51.282,52.1288,49.9646,50.548,219600.0],["2023-04-04",51.0091,51.0091,48.4309,49.4283,284500.0],["2023-04-05",48.9108,49.353,47.9661,48.2239,240200.0],["2023-04-06",47.9981,49.0237,47.9604,48.6944,215100.0],["2023-04-10",48.4873,49.4801,48.3227,49.146,208700.0],["2023-04-11",49.2119,50.0023,48.9955,49.4942,144400.0],["2023-04-12",49.7953,49.7953,48.1768,48.3274,101800.0],["2023-04-13",48.5344,49.386,47.5982,48.9861,150100.0],["2023-04-14",49.7388,50.0249,47.1042,47.5182,175100.0],["2023-04-17",47.4241,49.1695,46.7278,48.8167,270300.0],["2023-04-18",48.6097,48.6097,44.3754,47.2923,500300.0],["2023-04-19",47.4617,49.3813,46.7654,48.365,226700.0],["2023-04-20",47.7628,48.0169,46.2432,46.9536,184200.0],["2023-04-21",47.3582,48.0827,46.7278,47.7252,239100.0],["2023-04-24",47.584,48.4779,47.186,48.3556,199200.0],["2023-04-25",47.6405,48.1392,45.9185,46.0879,226700.0],["2023-04-26",45.7868,47.0571,45.3446,45.7492,188000.0],["2023-04-27",45.7586,47.2171,45.5422,47.0947,191200.0],["2023-04-28",47.0477,47.8569,47.0101,47.5182,205500.0],["2023-05-01",47.5182,48.3933,47.2171,47.3112,238400.0],["2023-05-02",46.916,46.916,43.9708,44.5824,347500.0],["2023-05-03",44.7235,45.7492,43.2462,43.5003,315900.0],["2023-05-04",42.5499,42.8228,40.1881,41.9665,513700.0],["2023-05-05",43.8014,44.9211,42.6252,44.7706,364500.0],["2023-05-08",45.4198,45.8056,43.7261,43.8861,264400.0],["2023-05-09",43.7355,44.0291,42.2253,42.6064,265600.0],["2023-05-10",43.2933,43.378,41.2044,41.6654,267900.0],["2023-05-11",40.6963,40.9221,39.9858,40.0564,249400.0],["2023-05-12",39.9341,40.1599,39.0025,39.4918,325800.0],["2023-05-15",39.5012,40.3669,39.3319,39.6706,335600.0],["2023-05-16",39.8776,40.1449,39.1202,39.219,411300.0],["2023-05-17",39.7835,43.378,39.5012,43.1898,378400.0],["2023-05-18",43.2086,43.2086,42.0136,42.8322,261100.0],["2023-05-19",42.9828,43.2227,40.4704,41.4396,246500.0],["2023-05-22",41.863,42.851,41.2044,42.3994,202800.0],["2023-05-23",42.7193,44.3095,42.1924,42.7005,256400.0],["2023-05-24",41.9571,42.4276,40.8468,40.8468,211500.0],["2023-05-25",40.3387,40.988,39.5577,39.9341,197000.0],["2023-05-26",39.6236,40.2446,39.1653,39.7083,156400.0],["2023-05-30",39.9623,40.1317,39.0684,39.3507,160500.0],["2023-05-31",39.219,39.219,37.8922,37.9204,407300.0],["2023-06-01",38.3251,39.2801,37.3182,38.9273,213900.0],["2023-06-02",40.0564,42.5593,39.6424,42.3523,311500.0],["2023-06-05",42.3523,42.3523,39.887,40.3199,296600.0],["2023-06-06",40.414,43.6603,40.1411,42.5123,386600.0],["2023-06-07",43.425,44.3472,42.7005,43.378,419900.0],["2023-06-08",43.1616,43.2839,41.242,41.5055,322000.0],["2023-06-09",41.5619,41.9007,41.0162,41.5525,199100.0],["2023-06-12",41.7407,43.0816,41.4867,42.0983,220000.0],["2023-06-13",42.1453,43.6697,41.8913,43.4721,192800.0],["2023-06-14",43.3686,44.366,42.07,42.2018,246800.0],["2023-06-15",41.9289,43.6038,41.9289,43.425,203700.0],["2023-06-16",43.6885,43.6885,42.183,42.5782,693000.0],["2023-06-20",42.0324,42.4276,41.7266,42.23,165000.0],["2023-06-21",41.8442,42.0136,40.8656,40.9409,171700.0],["2023-06-22",40.7809,40.7809,38.9273,39.219,204600.0],["2023-06-23",38.3439,39.1907,38.2404,38.3251,1651400.0],["2023-06-26",38.9367,40.1976,38.8614,39.4542,501300.0],["2023-06-27",39.5671,40.828,39.4542,40.3387,402300.0],["2023-06-28",40.0188,40.0188,38.3533,38.6262,210600.0],["2023-06-29",39.0684,39.7082,38.9574,39.426,176600.0],["2023-06-30",39.9091,39.9091,38.5355,38.7629,183100.0],["2023-07-03",38.7155,39.9754,38.7155,39.928,130700.0],["2023-07-05",39.4449,40.0322,38.185,39.3028,250500.0],["2023-07-06",38.4408,39.0755,37.1998,38.886,254300.0],["2023-07-07",38.4029,39.5586,38.4029,39.0755,242300.0],["2023-07-10",39.227,40.1554,38.7202,38.9902,182500.0],["2023-07-11",39.5018,39.8144,38.6966,39.066,192200.0],["2023-07-12",39.9754,40.629,39.5681,40.127,264800.0],["2023-07-13",40.2596,41.7184,39.7859,40.7806,215700.0],["2023-07-14",40.97,40.97,39.7954,40.7332,172500.0],["2023-07-17",40.7806,42.372,40.6385,41.9552,262700.0],["2023-07-18",42.0594,44.4276,42.0594,44.314,231500.0],["2023-07-19",44.6171,46.038,43.9114,45.9907,328200.0],["2023-07-20",45.9149,46.379,45.0434,45.8864,381600.0],["2023-07-21",50.1492,55.293,50.1492,55.0562,1122900.0],["2023-07-24",55.1414,56.9791,53.3321,53.9289,621700.0],["2023-07-25",53.9952,54.4783,52.669,53.0479,349800.0],["2023-07-26",53.891,56.9697,53.8057,56.5434,424100.0],["2023-07-27",56.9128,57.6394,56.0357,56.1455,409400.0],["2023-07-28",56.5623,57.5665,55.994,56.3066,197500.0],["2023-07-31",56.0319,57.2254,56.0319,56.5339,305500.0],["2023-08-01",56.5813,56.7139,54.4594,55.6624,168900.0],["2023-08-02",55.0088,56.174,54.6488,55.2835,155700.0],["2023-08-03",55.1035,55.9703,54.4215,55.3309,115000.0],["2023-08-04",54.9141,56.0271,54.9141,55.3782,149500.0],["2023-08-07",55.0467,56.7897,55.0467,56.174,143000.0],["2023-08-08",54.5067,56.1654,53.8105,55.9277,152400.0],["2023-08-09",55.4067,56.515,54.7436,55.975,173200.0],["2023-08-10",56.2118,57.2538,56.155,56.4676,171500.0],["2023-08-11",56.0129,57.898,56.0129,57.8033,203800.0],["2023-08-14",57.2254,57.2254,55.5487,56.2308,200900.0],["2023-08-15",55.4445,56.0934,54.592,54.9141,158600.0],["2023-08-16",54.9899,55.6245,54.7341,54.8099,169800.0],["2023-08-17",55.1698,55.454,54.6299,55.0846,183900.0],["2023-08-18",54.4973,55.6814,54.3741,55.1509,156700.0],["2023-08-21",55.094,55.9845,54.1326,54.772,175800.0],["2023-08-22",54.592,55.1746,51.9206,51.9775,176200.0],["2023-08-23",51.9964,52.8253,51.627,52.4795,178100.0],["2023-08-24",52.129,53.0953,51.5938,52.0533,192200.0],["2023-08-25",52.2996,52.8518,51.1467,51.7217,126900.0],["2023-08-28",52.1859,53.3226,51.9964,52.8016,123000.0],["2023-08-29",52.8395,53.1048,52.1669,52.4417,149100.0],["2023-08-30",52.3185,52.9579,51.9301,52.8111,147700.0],["2023-08-31",52.5932,53.4079,52.3469,53.0858,132000.0],["2023-09-01",53.7868,54.8856,53.7773,54.2794,167200.0],["2023-09-05",53.4742,53.4742,51.6175,51.807,242300.0],["2023-09-06",52.0438,52.3943,49.9787,50.4808,242600.0],["2023-09-07",50.1398,50.836,49.2114,49.3535,152600.0],["2023-09-08",49.5903,49.8745,48.6525,49.7608,187700.0],["2023-09-11",49.9692,50.4741,49.2588,49.4482,163700.0],["2023-09-12",49.723,50.1303,49.2398,49.7608,153300.0],["2023-09-13",49.9692,50.225,48.4631,48.8704,161500.0],["2023-09-14",49.5524,49.9882,49.0977,49.4482,172600.0],["2023-09-15",49.0125,49.4388,48.2783,48.662,1010700.0],["2023-09-18",48.5294,48.5294,47.2799,47.44,143700.0],["2023-09-19",47.6294,48.0747,47.2363,47.7526,145600.0],["2023-09-20",48.0368,48.5104,46.758,46.7958,166000.0],["2023-09-21",46.4169,47.1748,45.7822,46.8432,176100.0],["2023-09-22",46.7485,47.0753,46.4453,46.8622,103600.0],["2023-09-25",46.6632,47.601,46.6632,47.5253,123600.0],["2023-09-26",46.8716,48.0084,46.8716,47.5253,165300.0],["2023-09-27",48.1883,48.7851,47.7649,48.4631,134500.0],["2023-09-28",48.3683,50.4334,48.2262,49.8177,282000.0],["2023-09-29",50.3796,50.8462,49.6558,49.6843,290500.0],["2023-10-02",49.6558,50.2367,48.8177,50.151,301100.0],["2023-10-03",49.9891,49.9891,49.1605,49.7129,201900.0],["2023-10-04",49.5891,50.2558,48.9606,50.1034,207100.0],["2023-10-05",50.1034,51.77,49.9796,51.4748,180700.0],["2023-10-06",50.9986,51.7605,49.9605,51.0843,249800.0],["2023-10-09",50.7224,51.1605,50.351,50.5796,204100.0],["2023-10-10",51.1415,52.2271,50.7891,50.8653,231200.0],["2023-10-11",51.1129,51.6462,50.032,50.3891,167800.0],["2023-10-12",50.3796,50.3796,49.0082,50.2462,177400.0],["2023-10-13",50.2748,51.0891,48.6939,48.8463,177400.0],["2023-10-16",49.7891,50.6081,49.0558,50.351,309000.0],["2023-10-17",46.713,48.9701,45.4749,47.9225,886400.0],["2023-10-18",47.7034,47.8177,46.4749,46.7225,251700.0],["2023-10-19",46.7511,48.2749,46.4654,46.6844,287100.0],["2023-10-20",46.8368,46.8368,44.2178,44.2559,332000.0],["2023-10-23",44.3512,45.5702,44.1797,44.7512,206400.0],["2023-10-24",44.7892,45.1892,43.8559,44.1512,191400.0],["2023-10-25",43.8274,44.3226,43.056,44.1416,128000.0],["2023-10-26",44.3893,45.9654,44.1626,45.713,156000.0],["2023-10-27",45.5035,45.5035,43.9274,44.6083,152900.0],["2023-10-30",44.8845,45.8749,44.6083,44.9131,121900.0],["2023-10-31",44.9892,45.213,44.6273,44.9131,109600.0],["2023-11-01",44.7797,44.9416,43.8274,44.8654,134100.0],["2023-11-02",45.4845,46.7892,45.0464,46.6749,155900.0],["2023-11-03",48.6749,50.3034,48.4749,49.7701,260200.0],["2023-11-06",48.8653,49.4082,47.932,48.4558,217600.0],["2023-11-07",48.3796,48.5701,47.7034,48.0082,95500.0],["2023-11-08",47.8368,47.9272,46.1702,46.6463,189800.0],["2023-11-09",46.5701,46.7406,44.7035,45.0464,171100.0],["2023-11-10",45.1511,45.2654,44.0788,44.8083,175800.0],["2023-11-13",44.4559,45.6559,43.8655,45.4464,112100.0],["2023-11-14",47.7225,50.0843,47.6273,49.1034,295900.0],["2023-11-15",49.2653,49.7605,48.6034,49.0082,218500.0],["2023-11-16",49.0463,49.2844,47.5416,48.0749,170100.0],["2023-11-17",48.6177,49.7415,48.1606,49.4082,198000.0],["2023-11-20",49.6462,49.6462,48.932,49.4082,91600.0],["2023-11-21",48.8939,48.9129,48.0463,48.0653,99600.0],["2023-11-22",48.9891,48.9891,47.7244,48.2653,90800.0],["2023-11-24",47.9415,48.6825,47.9415,48.1987,33300.0],["2023-11-27",47.7892,49.0939,47.3511,48.7225,127400.0],["2023-11-28",48.8367,48.8367,47.9606,48.3891,136300.0],["2023-11-29",48.6177,50.0272,48.6177,48.9796,149200.0],["2023-11-30",49.6082,49.7605,48.4749,48.7225,153400.0],["2023-12-01",48.8082,52.1033,48.1463,51.8938,213100.0],["2023-12-04",51.57,53.9109,51.0748,53.2842,216400.0],["2023-12-05",53.3319,53.3509,52.1319,52.3795,149800.0],["2023-12-06",53.0938,54.8271,52.2938,52.6366,153800.0],["2023-12-07",52.8462,53.5985,52.4186,53.5509,161900.0],["2023-12-08",53.4176,54.3509,53.3319,54.0652,112600.0],["2023-12-11",53.7318,54.7985,53.3319,54.208,157100.0],["2023-12-12",54.4175,54.4175,53.17,53.3414,157200.0],["2023-12-13",53.9604,58.3984,53.5023,58.2841,273000.0],["2023-12-14",59.3174,62.7649,59.3174,62.2745,386000.0],["2023-12-15",63.1411,63.7506,61.6174,61.9126,1188800.0],["2023-12-18",62.1888,62.8649,61.1555,61.7507,189400.0],["2023-12-19",62.2078,64.4744,62.2078,64.0554,276600.0],["2023-12-20",64.0268,66.5124,63.0173,63.0935,373300.0],["2023-12-21",63.7125,63.8459,62.8221,63.5221,131600.0],["2023-12-22",63.9982,65.2268,63.8744,64.3982,140000.0],["2023-12-26",64.703,66.341,64.2839,65.9315,126700.0],["2023-12-27",65.9506,66.5125,65.8268,66.1315,161100.0],["2023-12-28",65.4744,66.2267,65.1792,66.1791,114000.0],["2023-12-29",66.16,66.5426,63.6157,63.7305,218400.0],["2024-01-02",63.1853,64.1801,62.3532,63.0132,182700.0],["2024-01-03",62.8697,62.8697,59.522,59.7611,272100.0],["2024-01-04",60.1533,61.3298,59.7324,60.0959,181200.0],["2024-01-05",59.5029,61.9323,59.5029,60.8515,150700.0],["2024-01-08",61.0141,62.028,60.6602,61.9515,125700.0],["2024-01-09",60.6124,61.8941,60.2681,60.7941,129500.0],["2024-01-10",60.3063,60.8898,59.4742,60.0672,136600.0],["2024-01-11",59.4455,59.4455,57.7525,59.2064,226700.0],["2024-01-12",60.2011,60.2202,58.7377,58.9385,133700.0],["2024-01-16",59.0246,59.0246,57.1738,57.7429,129800.0],["2024-01-17",56.3082,57.7047,56.3082,57.4943,216300.0],["2024-01-18",58.0681,59.4837,57.3508,59.4359,169300.0],["2024-01-19",59.4646,60.9806,58.9959,60.928,154900.0],["2024-01-22",62.0376,63.941,61.9802,63.3766,215300.0],["2024-01-23",64.2566,64.2566,62.1667,62.908,156400.0],["2024-01-24",63.6158,64.027,62.8123,63.3097,118800.0],["2024-01-25",64.467,64.9261,62.5254,62.9462,129700.0],["2024-01-26",63.0801,64.0653,62.9079,63.6253,103800.0],["2024-01-29",63.5488,65.28,63.4149,65.2131,207100.0],["2024-01-30",65.8061,67.7573,65.2446,66.6765,182900.0],["2024-01-31",65.28,67.6808,63.9601,64.2183,355800.0],["2024-02-01",64.9931,64.9931,60.2681,62.688,222800.0],["2024-02-02",60.775,62.1045,60.4402,61.7219,250300.0],["2024-02-05",60.6124,60.7559,58.1351,58.202,227100.0],["2024-02-06",57.9055,58.8142,57.0925,57.7334,195600.0],["2024-02-07",57.8864,57.8864,55.5239,57.2169,194700.0],["2024-02-08",57.0256,57.8386,56.3321,57.7908,194500.0],["2024-02-09",57.7621,60.5407,57.0543,59.8472,266700.0],["2024-02-12",59.9907,62.5541,59.9524,61.808,217000.0],["2024-02-13",58.7951,59.8759,56.576,57.5803,336200.0],["2024-02-14",57.9151,60.4307,57.7716,60.0863,188400.0],["2024-02-15",60.6793,64.1896,60.6793,63.8453,233100.0],["2024-02-16",62.6114,63.6779,62.3532,62.9845,171400.0],["2024-02-20",61.808,61.9964,60.5454,60.6602,189000.0],["2024-02-21",60.2776,60.2776,59.2733,59.9524,145600.0],["2024-02-22",59.6272,60.3302,58.9959,59.4455,170300.0],["2024-02-23",59.2925,60.7559,58.6516,60.2489,99200.0],["2024-02-26",59.6942,60.5971,58.5464,59.3403,140300.0],["2024-02-27",59.895,60.1389,59.4933,59.7229,103100.0],["2024-02-28",58.7377,60.0318,58.7377,59.2542,108300.0],["2024-02-29",60.8898,61.478,59.8472,60.4402,148400.0],["2024-03-01",59.9046,59.9142,58.2307,59.6368,127200.0],["2024-03-04",59.8472,60.7606,58.2881,58.7759,157000.0],["2024-03-05",58.2499,61.9419,57.7429,61.6071,163600.0],["2024-03-06",61.655,62.8458,60.2298,61.6454,226100.0],["2024-03-07",62.6688,63.1949,61.521,62.1045,141100.0],["2024-03-08",64.0175,64.0175,61.8367,62.6019,124100.0],["2024-03-11",62.5158,63.0323,62.2289,62.4775,121300.0],["2024-03-12",62.1428,62.3771,60.7367,61.215,135200.0],["2024-03-13",60.995,62.3532,60.95,61.1289,131600.0],["2024-03-14",60.5072,60.5072,58.6373,58.9577,310000.0],["2024-03-15",58.7759,59.9907,58.4125,59.0246,690600.0],["2024-03-18",59.2351,59.8089,58.4794,58.5942,162600.0],["2024-03-19",58.5464,59.0438,58.0108,58.0873,174400.0],["2024-03-20",58.049,61.478,57.6951,60.9854,184600.0],["2024-03-21",61.2819,62.401,61.2054,62.1619,159100.0],["2024-03-22",62.5349,62.5349,60.7128,61.1385,122200.0],["2024-03-25",61.4924,62.2815,60.8037,60.8993,67900.0],["2024-03-26",61.4732,61.4828,60.5837,60.9663,135700.0],["2024-03-27",61.2245,63.5297,61.2245,63.3097,146200.0],["2024-03-28",63.1175,64.5684,62.541,63.7613,172900.0],["2024-04-01",63.5115,63.5115,61.7579,63.0214,200100.0],["2024-04-02",61.9933,62.1855,59.351,60.2158,291600.0],["2024-04-03",59.7834,60.8499,59.7065,60.4752,129000.0],["2024-04-04",61.5129,62.4353,59.9064,60.1101,188300.0],["2024-04-05",59.9083,60.6337,59.1396,60.4079,265100.0],["2024-04-08",60.7731,62.2528,59.8891,61.9837,107500.0],["2024-04-09",62.3873,63.5307,62.1672,62.9638,99100.0],["2024-04-10",60.6482,60.6482,56.4925,57.3909,358300.0],["2024-04-11",57.9001,58.2461,56.531,58.0539,181700.0],["2024-04-12",57.4005,57.9962,56.6511,57.2276,130100.0],["2024-04-15",57.6599,57.7176,55.9785,57.2468,173700.0],["2024-04-16",56.4012,57.708,55.8295,56.8144,123900.0],["2024-04-17",57.4389,57.6792,56.3052,56.555,139900.0],["2024-04-18",56.5742,57.242,56.4253,56.7375,155400.0],["2024-04-19",56.6318,58.1596,56.6318,57.8617,189700.0],["2024-04-22",58.2749,59.3222,57.487,58.8994,142800.0],["2024-04-23",62.1567,64.3762,59.9804,60.1677,414900.0],["2024-04-24",59.841,60.6962,59.1012,60.5713,188900.0],["2024-04-25",59.7065,59.8122,58.3421,58.8706,293800.0],["2024-04-26",58.8418,59.3991,58.3325,58.371,131900.0],["2024-04-29",58.6112,58.6112,56.9489,56.9778,187600.0],["2024-04-30",56.5934,57.1363,56.1418,56.6511,174700.0],["2024-05-01",57.2564,59.5912,56.9297,57.9386,220000.0],["2024-05-02",58.9955,59.2934,57.5062,59.1877,154600.0],["2024-05-03",60.4752,60.5425,59.6873,60.3695,136400.0],["2024-05-06",60.9268,61.609,60.5425,60.9364,128100.0],["2024-05-07",61.2535,61.7531,60.6482,60.7154,130200.0],["2024-05-08",59.9948,61.3304,59.9948,60.8595,101600.0],["2024-05-09",60.8211,62.1759,60.5425,62.0798,156600.0],["2024-05-10",62.099,62.4065,61.0901,62.2335,133700.0],["2024-05-13",62.4545,62.8581,62.0702,62.1278,138100.0],["2024-05-14",63.4922,63.8622,62.7812,63.7709,139900.0],["2024-05-15",64.8566,65.1737,62.8869,63.4826,141100.0],["2024-05-16",63.0406,63.1655,62.589,62.6851,98300.0],["2024-05-17",63.0983,63.6508,63.0118,63.4154,96500.0],["2024-05-20",63.4058,63.4058,62.4737,62.5698,115000.0],["2024-05-21",62.2816,63.2712,62.0414,62.7428,84500.0],["2024-05-22",62.4833,62.7139,61.0037,61.609,123600.0],["2024-05-23",61.83,61.83,59.7546,60.1773,120700.0],["2024-05-24",60.4079,60.6962,60.039,60.235,131900.0],["2024-05-28",60.7635,60.7635,59.1012,59.4663,106200.0],["2024-05-29",58.3229,58.5391,57.4293,57.6984,177100.0],["2024-05-30",58.7169,59.6008,58.0635,59.3222,141500.0],["2024-05-31",59.6681,60.187,58.5872,59.3798,137000.0],["2024-06-03",60.3503,60.3503,57.5735,57.756,132000.0],["2024-06-04",57.0546,57.6792,56.5982,56.9874,135100.0],["2024-06-05",57.6119,58.371,56.6991,57.9674,110200.0],["2024-06-06",57.7272,58.7841,57.3813,58.4959,125500.0],["2024-06-07",57.6311,58.3806,57.2852,57.6503,143500.0],["2024-06-10",56.7375,57.8809,56.2283,57.1027,256000.0],["2024-06-11",56.6895,57.4438,56.2187,56.9201,165400.0],["2024-06-12",59.7546,60.3023,58.2076,58.7169,155400.0],["2024-06-13",58.8129,59.1002,57.1411,57.6695,109200.0],["2024-06-14",56.6991,57.1699,56.4205,56.8528,140400.0],["2024-06-17",56.6222,57.8041,56.4205,57.7656,110600.0],["2024-06-18",57.5927,58.5727,57.5062,57.7272,151000.0],["2024-06-20",57.6023,58.3133,56.9201,57.1219,144200.0],["2024-06-21",57.0162,57.1699,56.334,56.4397,660000.0],["2024-06-24",57.0162,58.6976,56.4301,58.15,157800.0],["2024-06-25",57.6119,58.2393,56.997,57.0642,103700.0],["2024-06-26",56.7856,57.2468,56.4589,56.6895,177300.0],["2024-06-27",56.9874,58.3614,56.2187,58.3517,182600.0],["2024-06-28",59.2549,60.9941,58.909,60.7154,714000.0],["2024-07-01",60.4644,61.3671,59.6341,60.3968,271000.0],["2024-07-02",60.3196,61.4009,60.2906,60.6382,138200.0],["2024-07-03",60.4741,60.7347,59.47,59.5955,86200.0],["2024-07-05",59.219,59.9334,58.7556,58.8135,138200.0],["2024-07-08",59.4411,60.2713,58.2825,58.3019,135300.0],["2024-07-09",58.1088,59.3542,58.1088,59.0742,127000.0],["2024-07-10",59.0163,60.7637,59.0163,60.6671,183500.0],["2024-07-11",62.569,65.137,61.845,64.9536,369400.0],["2024-07-12",65.7163,67.1644,65.1081,66.0639,389100.0],["2024-07-15",66.9617,69.7325,66.9617,68.4291,371800.0],["2024-07-16",69.8097,78.6723,68.4484,77.3014,1209700.0],["2024-07-17",76.0077,79.126,75.8339,76.1332,544700.0],["2024-07-18",74.9361,76.4808,73.8741,74.714,381500.0],["2024-07-19",74.4341,76.2828,74.1927,74.7913,236400.0],["2024-07-22",74.7623,77.0793,73.292,76.2491,272300.0],["2024-07-23",75.3802,78.7592,75.2064,77.5138,356200.0],["2024-07-24",77.4944,78.1896,74.9747,75.1581,249300.0],["2024-07-25",75.1099,79.2042,75.1099,77.34,309300.0],["2024-07-26",78.1123,78.7881,77.1469,77.7551,219300.0],["2024-07-29",77.6875,77.7165,75.4671,75.496,200800.0],["2024-07-30",76.307,76.9104,75.0616,76.2491,171900.0],["2024-07-31",76.1815,79.6425,75.2402,77.4655,284500.0],["2024-08-01",76.5001,77.6779,72.8797,74.5499,367200.0],["2024-08-02",71.0068,73.1983,69.6842,72.9666,326400.0],["2024-08-05",69.2401,72.7928,67.7437,71.3833,603600.0],["2024-08-06",70.7944,73.0342,70.1283,72.0108,233000.0],["2024-08-07",73.1211,73.5748,69.6842,70.9199,260500.0],["2024-08-08",72.1557,72.6191,70.6255,71.8371,168400.0],["2024-08-09",71.8757,71.8757,70.0414,70.8523,140400.0],["2024-08-12",71.4026,72.2812,69.3077,69.5876,143800.0],["2024-08-13",70.6206,71.1516,69.1146,70.9199,136500.0],["2024-08-14",71.364,71.364,70.109,71.3061,144900.0],["2024-08-15",73.9127,74.5789,72.648,72.7928,213500.0],["2024-08-16",72.6963,74.7237,72.3488,74.2217,180000.0],["2024-08-19",74.3182,76.4952,74.3182,76.0077,186100.0],["2024-08-20",75.6215,75.6215,74.0189,74.3954,140100.0],["2024-08-21",74.7623,75.6119,73.9514,75.4671,147400.0],["2024-08-22",75.2933,75.8967,74.8685,74.9457,92100.0],["2024-08-23",75.9305,80.719,75.1919,78.8074,254400.0],["2024-08-26",79.7053,80.0673,77.6779,77.7069,175900.0],["2024-08-27",77.2338,78.1799,76.4518,77.3496,113600.0],["2024-08-28",77.2241,78.5323,77.0793,77.8806,143400.0],["2024-08-29",78.6143,78.6723,77.2434,77.34,186100.0],["2024-08-30",77.4655,78.3054,76.6835,78.2571,132000.0],["2024-09-03",76.9924,78.5661,75.7567,76.2104,252600.0],["2024-09-04",75.9498,77.0504,74.6175,76.3263,160000.0],["2024-09-05",77.3593,77.3593,74.9747,75.2257,93600.0],["2024-09-06",75.8532,76.3359,73.4493,73.9803,106000.0],["2024-09-09",74.0575,74.6851,73.0825,74.1251,148000.0],["2024-09-10",74.1734,74.1734,71.673,73.3914,180400.0],["2024-09-11",72.2908,73.1887,70.5627,72.4163,184300.0],["2024-09-12",73.1211,73.8886,72.1846,73.6907,147100.0],["2024-09-13",75.0326,75.8532,74.5789,75.6408,189800.0],["2024-09-16",75.8243,77.4944,74.6706,77.4655,159200.0],["2024-09-17",78.2861,80.2169,77.4944,78.6916,292200.0],["2024-09-18",79.1839,83.3932,77.6779,80.1687,373800.0],["2024-09-19",82.0609,83.4704,80.9362,83.2677,534900.0],["2024-09-20",83.0456,83.1036,81.0955,81.5782,677100.0],["2024-09-23",81.6554,82.0995,80.1687,80.3328,231100.0],["2024-09-24",80.2266,80.7383,77.4076,77.4172,208200.0],["2024-09-25",77.8999,77.8999,76.1042,76.3939,203700.0],["2024-09-26",77.8034,77.8034,76.1815,76.1911,164000.0],["2024-09-27",77.1083,78.1799,75.8725,76.3553,162000.0],["2024-09-30",76.3649,78.1992,75.9401,77.6682,139900.0],["2024-10-01",77.3775,77.3775,74.3977,74.9452,137800.0],["2024-10-02",74.6352,76.362,74.6352,75.4201,94100.0],["2024-10-03",74.7902,75.924,74.5092,75.5557,96600.0],["2024-10-04",76.9511,77.6731,76.268,77.3291,102200.0],["2024-10-07",77.6004,77.6004,75.1623,75.8174,204600.0],["2024-10-08",76.331,77.5229,75.1487,75.1681,123200.0],["2024-10-09",74.7224,76.8833,74.5101,76.1662,164700.0],["2024-10-10",75.3425,76.9027,74.9404,75.8464,199800.0],["2024-10-11",76.1662,79.8776,75.8561,79.49,175400.0],["2024-10-14",79.4222,81.5056,78.8456,80.8951,115100.0],["2024-10-15",80.992,84.4127,80.7885,82.3971,185300.0],["2024-10-16",83.2208,85.1104,82.9766,84.9069,214600.0],["2024-10-17",85.0717,86.1085,84.1123,84.8585,164200.0],["2024-10-18",84.8197,84.8197,82.5696,83.0367,176600.0],["2024-10-21",83.0657,83.1433,80.086,80.2458,249000.0],["2024-10-22",80.9145,82.9931,80.1054,81.8545,268200.0],["2024-10-23",81.1277,81.9707,80.5123,81.5734,186400.0],["2024-10-24",81.8157,82.7847,80.7788,82.3777,186600.0],["2024-10-25",83.1239,83.1239,79.8486,80.1296,208900.0],["2024-10-28",81.244,83.8168,81.244,83.1433,181000.0],["2024-10-29",82.3777,83.3952,81.3409,82.0386,351500.0],["2024-10-30",81.4862,83.9766,81.4862,82.3584,176500.0],["2024-10-31",82.1064,82.8865,80.4784,80.5657,152200.0],["2024-11-01",81.651,82.5909,80.5656,81.6994,207100.0],["2024-11-04",80.8951,83.0173,80.023,81.8545,264000.0],["2024-11-05",82.0289,84.1705,82.0289,83.7441,164400.0],["2024-11-06",89.1513,94.9655,88.9575,93.2891,791300.0],["2024-11-07",92.8627,93.9771,89.9847,90.7987,296000.0],["2024-11-08",90.8956,94.4616,90.8209,93.0081,253000.0],["2024-11-11",95.2562,97.0392,94.9655,95.6826,274400.0],["2024-11-12",95.2853,96.6807,93.4538,93.6186,232200.0],["2024-11-13",94.8977,95.2853,92.698,92.9305,233300.0],["2024-11-14",93.8414,93.9955,91.4092,91.7677,175300.0],["2024-11-15",92.3007,92.383,90.1397,91.6514,187600.0],["2024-11-18",91.6805,92.5042,90.5661,90.7211,122800.0],["2024-11-19",89.1416,91.0022,89.1416,90.7599,167300.0],["2024-11-20",89.9556,90.2948,88.8509,89.8587,138900.0],["2024-11-21",90.7308,92.5817,89.9411,90.3626,198300.0],["2024-11-22",91.0506,94.1515,90.2657,93.6476,260900.0],["2024-11-25",94.9655,98.2312,94.6845,95.9346,309800.0],["2024-11-26",94.7814,95.9733,94.1903,94.229,266600.0],["2024-11-27",95.1981,95.6342,93.9577,94.074,143900.0],["2024-11-29",95.3337,95.45,92.698,92.8143,126000.0],["2024-12-02",93.5217,93.856,91.9518,92.3394,292300.0],["2024-12-03",92.6689,92.9334,91.1572,91.3607,162700.0],["2024-12-04",91.2832,92.698,90.5864,92.6108,231800.0],["2024-12-05",92.5623,93.8172,91.3849,91.7483,144600.0],["2024-12-06",92.3685,92.3685,91.2832,92.2135,113600.0],["2024-12-09",93.1825,93.5556,91.3607,91.5351,180500.0],["2024-12-10",91.6223,94.1719,90.0041,91.6999,302100.0],["2024-12-11",93.105,93.4732,91.6902,92.0972,336000.0],["2024-12-12",91.7774,92.0536,90.5952,90.7211,131700.0],["2024-12-13",90.6049,90.7841,88.6087,90.1204,256300.0],["2024-12-16",90.3335,91.4867,89.6358,91.4867,182500.0],["2024-12-17",90.915,91.2832,89.1319,89.3936,216400.0],["2024-12-18",90.4304,90.4886,83.0658,83.715,285100.0],["2024-12-19",84.9554,86.5349,82.3487,82.465,241700.0],["2024-12-20",81.4668,85.0717,81.4668,83.2014,1138900.0],["2024-12-23",82.3971,83.7828,82.3487,83.3565,174100.0],["2024-12-24",83.1336,84.2586,82.6781,84.0736,77700.0],["2024-12-26",83.4824,84.9651,82.9543,84.8585,96400.0],["2024-12-27",83.9185,84.8682,82.3874,83.8894,144800.0],["2024-12-30",83.4146,83.8313,82.5812,82.9882,235200.0],["2024-12-31",83.0948,83.4631,81.7576,82.1161,172900.0],["2025-01-02",82.8604,83.2982,80.5692,81.3232,329800.0],["2025-01-03",81.8388,82.2523,80.3406,82.0334,158600.0],["2025-01-06",82.0139,84.2418,81.4594,82.7339,312200.0],["2025-01-07",83.1425,83.4636,80.2628,81.6929,280500.0],["2025-01-08",81.3037,82.0042,80.36,81.5275,123000.0],["2025-01-10",79.4455,80.5157,77.8792,79.2121,233500.0],["2025-01-13",78.3656,80.3698,78.3413,80.3503,140600.0],["2025-01-14",80.8173,83.8041,80.8173,83.8041,153700.0],["2025-01-15",87.0243,87.1994,84.6018,85.5747,198200.0],["2025-01-16",85.3315,85.5212,84.3732,84.845,256200.0],["2025-01-17",86.0028,86.8978,85.1564,86.6059,276200.0],["2025-01-21",87.5107,88.7657,86.927,87.5205,190600.0],["2025-01-22",86.5962,87.3843,85.8568,86.7227,184100.0],["2025-01-23",85.8568,86.7519,84.6407,85.0299,230500.0],["2025-01-24",84.3781,86.4454,84.3781,85.9444,176200.0],["2025-01-27",86.8881,88.3591,86.1876,87.2481,261400.0],["2025-01-28",87.0729,91.3536,87.0729,89.5732,294000.0],["2025-01-29",88.9798,90.4693,87.7539,88.7755,258200.0],["2025-01-30",89.6705,90.2348,86.927,87.6956,269200.0],["2025-01-31",87.8415,89.0138,87.429,88.2112,221600.0],["2025-02-03",86.6838,87.2675,84.631,85.8958,323500.0],["2025-02-04",85.7109,88.6685,85.3558,88.5031,148900.0],["2025-02-05",88.9603,90.838,88.7463,90.838,133900.0],["2025-02-06",91.1396,91.3439,90.0402,91.0423,156800.0],["2025-02-07",90.5656,90.8964,87.5886,88.3571,274000.0],["2025-02-10",88.4933,89.2035,87.141,88.1236,193900.0],["2025-02-11",87.0632,89.9332,87.0632,89.6414,127500.0],["2025-02-12",87.2481,88.4009,86.6157,86.6157,156400.0],["2025-02-13",87.3453,87.3453,85.565,86.6741,180600.0],["2025-02-14",87.1313,88.1237,85.8471,86.1195,119400.0],["2025-02-18",86.1098,88.4155,84.9521,88.1042,214700.0],["2025-02-19",86.8978,88.3669,86.8978,87.715,195300.0],["2025-02-20",86.7519,87.3259,85.2439,86.4308,200400.0],["2025-02-21",87.8707,87.8707,83.9013,84.4072,234500.0],["2025-02-24",84.9326,85.8277,83.5511,85.2828,233200.0],["2025-02-25",86.2363,86.7422,85.3733,85.9055,205200.0],["2025-02-26",85.6623,87.141,85.6428,86.4406,259100.0],["2025-02-27",86.3725,87.7491,85.996,87.1897,208900.0],["2025-02-28",87.3551,89.3008,87.3551,88.9214,346400.0],["2025-03-03",88.9506,90.8964,87.8269,88.8338,382900.0],["2025-03-04",87.861,87.9193,84.9229,85.0883,333000.0],["2025-03-05",85.0396,86.173,83.3468,85.098,311800.0],["2025-03-06",84.1251,84.2175,82.802,83.6581,225600.0],["2025-03-07",83.5414,84.0667,81.1238,83.0647,207200.0],["2025-03-10",81.761,82.6074,79.4115,80.3795,296500.0],["2025-03-11",80.8076,81.2629,78.6235,78.9786,382900.0],["2025-03-12",79.6498,80.8659,78.8034,79.3774,217700.0],["2025-03-13",79.6401,80.2482,78.2684,78.6089,235300.0],["2025-03-14",79.3872,81.1384,79.1975,81.1286,177800.0],["2025-03-17",80.6714,81.7853,80.289,80.8757,180600.0],["2025-03-18",80.6908,81.1675,79.7938,80.4476,214100.0],["2025-03-19",80.253,81.7513,79.7131,80.8951,291100.0],["2025-03-20",79.6207,81.4691,79.6207,79.7763,209500.0],["2025-03-21",79.7569,80.0195,78.4386,79.5623,494000.0],["2025-03-24",80.4379,82.6074,80.4379,82.121,213500.0],["2025-03-25",82.2766,82.4907,80.9778,81.6345,140700.0],["2025-03-26",82.121,83.016,80.9438,81.4497,135000.0],["2025-03-27",81.5859,81.9313,80.2141,80.6422,138900.0],["2025-03-28",80.7298,80.7298,78.7499,79.718,122100.0],["2025-03-31",78.531,80.5692,78.3511,80.36,239500.0],["2025-04-01",79.4174,79.9644,78.2403,79.056,296300.0],["2025-04-02",77.9717,80.3063,77.9033,80.3063,214900.0],["2025-04-03",75.7933,75.9349,72.1301,72.2571,268600.0],["2025-04-04",69.5317,70.069,66.1421,69.1117,439900.0],["2025-04-07",66.7184,72.56,65.6927,68.6233,462200.0],["2025-04-08",70.7919,71.4991,65.6634,66.8943,414700.0],["2025-04-09",65.4876,73.0239,65.2434,72.1594,496800.0],["2025-04-10",70.0983,70.577,65.7689,67.4218,274300.0],["2025-04-11",66.4449,67.9395,65.302,67.1482,201300.0],["2025-04-14",68.3107,68.3107,65.4583,67.3924,199600.0],["2025-04-15",67.3241,68.7561,67.3241,67.7539,246500.0],["2025-04-16",67.1385,68.5842,66.9529,67.7148,280700.0],["2025-04-17",67.8418,69.2465,67.1062,68.1055,311300.0],["2025-04-21",67.2557,67.9102,66.5328,67.8906,371800.0],["2025-04-22",65.4485,68.9945,64.9406,67.8613,430800.0],["2025-04-23",67.2948,72.0549,67.2948,69.3364,259200.0],["2025-04-24",69.3364,70.3816,67.6581,70.0788,191300.0],["2025-04-25",69.3168,69.395,68.1935,69.1508,143400.0],["2025-04-28",69.1801,69.688,68.4621,69.4341,160400.0],["2025-04-29",69.4243,70.9091,68.8431,70.5281,155200.0],["2025-04-30",68.8284,70.0397,67.8955,69.5708,214400.0],["2025-05-01",69.6099,71.1533,68.848,70.704,252400.0],["2025-05-02",71.7785,73.2633,70.9403,72.7846,176700.0],["2025-05-05",72.0911,73.654,71.8371,72.5111,130600.0],["2025-05-06",71.505,72.6479,70.7821,71.671,168700.0],["2025-05-07",72.4818,72.7651,70.6405,71.1338,176400.0],["2025-05-08",72.1204,73.4196,71.2021,72.9605,119000.0],["2025-05-09",72.6967,73.2047,72.2767,72.8335,97100.0],["2025-05-12",75.8422,77.9521,75.6468,76.7408,264000.0],["2025-05-13",77.327,77.3953,76.0668,76.5357,110900.0],["2025-05-14",76.2231,76.8092,75.7689,75.9203,175900.0],["2025-05-15",75.9691,76.7701,75.2316,76.1547,103100.0],["2025-05-16",76.0375,76.0375,75.1388,75.4123,185600.0],["2025-05-19",74.416,74.9142,74.1473,74.7969,124600.0],["2025-05-20",74.6504,74.8897,74.2694,74.6309,122700.0],["2025-05-21",73.6442,74.162,71.8273,71.8859,125100.0],["2025-05-22",71.2119,72.599,71.2119,71.7785,157700.0],["2025-05-23",70.5281,71.7638,69.8053,71.3096,217000.0],["2025-05-27",72.2376,73.5075,71.6222,73.234,163300.0],["2025-05-28",73.0875,73.3463,72.2376,72.4134,179000.0],["2025-05-29",72.599,73.1461,71.9348,73.1461,186100.0],["2025-05-30",72.9898,73.19,72.1204,72.7065,205900.0],["2025-06-02",72.2376,72.3939,70.9775,71.6613,246500.0],["2025-06-03",71.505,73.19,71.3047,72.9702,141600.0],["2025-06-04",72.8335,73.0093,71.842,72.1594,151500.0],["2025-06-05",72.1985,72.2083,71.2461,71.8469,112300.0],["2025-06-06",72.7651,73.6345,72.5013,73.4,108800.0],["2025-06-09",73.7126,74.3525,73.5075,73.5075,114500.0],["2025-06-10",73.6638,75.0118,73.5661,74.2987,136200.0],["2025-06-11",74.7872,74.7872,73.0191,73.107,151100.0],["2025-06-12",72.7651,73.3512,72.0373,72.5697,145000.0],["2025-06-13",71.7687,72.0129,70.616,70.9091,238400.0],["2025-06-16",71.8566,72.0276,70.5379,70.7235,190000.0],["2025-06-17",70.1472,71.207,69.6216,70.2155,238400.0],["2025-06-18",69.7173,71.4952,69.7173,70.6453,205900.0],["2025-06-20",71.0263,71.5636,70.704,71.251,657900.0],["2025-06-23",70.8798,74.582,70.8798,74.4453,477200.0],["2025-06-24",75.256,76.3013,75.0704,75.1681,281900.0],["2025-06-25",75.1877,75.4075,74.5332,74.8458,202200.0],["2025-06-26",75.383,76.946,75.1046,76.7799,257800.0],["2025-06-27",77.0339,77.8544,76.5259,77.239,1394200.0],["2025-06-30",77.493,77.493,75.637,75.7152,264600.0],["2025-07-01",74.9156,79.2274,74.9156,78.6143,333700.0],["2025-07-02",78.8792,80.6059,78.0452,80.4979,254600.0],["2025-07-03",80.704,82.0481,80.4489,81.3221,171500.0],["2025-07-07",80.2723,81.9598,79.4511,79.8014,199500.0],["2025-07-08",79.8995,81.4202,79.7818,80.3704,214200.0],["2025-07-09",80.959,81.7341,79.562,80.4096,229500.0],["2025-07-10",80.0761,81.6262,79.301,81.0081,208000.0],["2025-07-11",80.2036,80.9002,79.6542,80.4783,148900.0],["2025-07-14",80.2036,81.479,80.2036,81.43,113200.0],["2025-07-15",81.0572,81.1553,77.9668,78.0943,226300.0],["2025-07-16",78.9086,80.0074,77.8049,79.6836,262400.0],["2025-07-17",79.8799,82.053,79.8799,81.4104,259100.0],["2025-07-18",82.0383,82.882,80.7187,81.43,189000.0],["2025-07-21",81.8715,83.245,80.9002,80.9002,288500.0],["2025-07-22",81.4692,84.334,81.4692,81.8616,435600.0],["2025-07-23",82.4111,82.7741,80.9934,82.0971,235800.0],["2025-07-24",81.2632,81.5624,79.9387,80.2527,166800.0],["2025-07-25",80.1055,80.1055,78.5358,79.7033,175300.0],["2025-07-28",79.6836,79.8799,78.7222,79.2225,234800.0],["2025-07-29",79.7425,80.0221,77.7705,77.9962,146800.0],["2025-07-30",78.2513,79.7229,77.9766,78.3396,227200.0],["2025-07-31",77.5449,78.3592,76.7796,77.1623,253000.0],["2025-08-01",75.5435,76.1714,74.062,75.8476,343000.0],["2025-08-04",75.9359,76.8287,75.931,76.7993,191100.0],["2025-08-05",76.8189,77.5155,75.1265,76.8189,186700.0],["2025-08-06",76.8091,77.2408,76.1125,76.1321,180000.0],["2025-08-07",76.917,76.917,74.8028,75.2393,134200.0],["2025-08-08",76.0144,76.191,75.2491,75.9359,133900.0],["2025-08-11",76.1223,76.4657,75.514,76.3578,161400.0],["2025-08-12",77.3094,80.2134,77.1132,80.0172,478300.0],["2025-08-13",80.8904,82.5386,80.2821,82.2443,176900.0],["2025-08-14",81.3024,81.5036,80.547,81.2436,143700.0],["2025-08-15",81.6066,81.6066,79.664,79.8308,175800.0],["2025-08-18",80.3508,80.5274,78.889,80.3214,132800.0],["2025-08-19",80.2527,81.3073,80.2429,80.9983,160100.0],["2025-08-20",81.1356,81.8322,80.9983,81.4594,193900.0],["2025-08-21",81.0277,81.7478,80.5745,81.2632,156800.0],["2025-08-22",81.9205,86.9437,81.6605,86.669,300900.0],["2025-08-25",86.2569,86.9437,85.8252,86.6297,230300.0],["2025-08-26",86.512,88.9255,86.4973,87.5519,262200.0],["2025-08-27",86.8357,88.2289,86.2647,87.0614,277000.0],["2025-08-28",87.8365,87.8365,86.355,86.6788,218200.0],["2025-08-29",86.8848,87.3361,86.355,86.4826,174400.0],["2025-09-02",85.472,86.2079,85.2366,85.835,258900.0],["2025-09-03",84.8147,86.3354,84.8147,85.7467,231700.0],["2025-09-04",86.1294,86.8259,85.6486,86.5708,209300.0],["2025-09-05",86.6984,87.9248,85.0698,85.8449,232300.0],["2025-09-08",85.3936,85.7418,83.8827,84.8343,252300.0],["2025-09-09",84.7264,84.7264,82.8771,82.9703,189800.0],["2025-09-10",82.6465,83.7453,81.0523,82.6367,157300.0],["2025-09-11",82.5582,83.2695,82.0824,83.2057,222800.0],["2025-09-12",82.519,82.9163,81.7341,82.1167,155900.0],["2025-09-15",82.6858,83.1567,81.8518,82.2737,203200.0],["2025-09-16",82.3031,82.3031,80.4685,81.7832,245700.0],["2025-09-17",82.2345,84.7362,81.7439,81.8715,216800.0],["2025-09-18",83.2352,84.8834,82.1265,84.4321,352800.0],["2025-09-19",84.4812,84.4812,81.9156,82.6465,914800.0],["2025-09-22",82.1364,82.3228,80.9787,81.4202,171700.0],["2025-09-23",81.6066,82.882,81.4888,81.7635,213100.0],["2025-09-24",81.5967,82.1412,80.9198,81.2828,118800.0],["2025-09-25",81.1553,81.1553,79.8602,80.3606,170200.0],["2025-09-26",80.5961,81.3515,80.2723,81.0277,151300.0],["2025-09-29",81.3122,81.69,79.2961,80.1055,217700.0],["2025-09-30",80.0368,80.2821,78.2611,79.0067,221500.0],["2025-10-01",78.8244,79.2313,76.9624,79.1791,285400.0],["2025-10-02",78.6569,80.0658,78.1545,79.7012,241300.0],["2025-10-03",79.8392,80.9968,79.3072,79.9081,213000.0],["2025-10-06",80.4795,81.8145,80.1643,81.1396,298100.0],["2025-10-07",82.2726,82.2726,80.2825,80.7751,180300.0],["2025-10-08",81.3564,81.3564,79.7801,79.8786,102200.0],["2025-10-09",79.6815,80.1071,78.5062,78.9525,120300.0],["2025-10-10",79.2776,80.0411,75.4157,75.6226,189000.0],["2025-10-13",76.5979,77.6816,75.4551,76.8836,168100.0],["2025-10-14",76.5487,80.3416,76.391,79.7604,170700.0],["2025-10-15",80.0658,80.3948,77.7998,78.7161,165200.0],["2025-10-16",77.8097,78.2629,73.2187,73.6818,310700.0],["2025-10-17",74.2532,74.7852,73.1695,74.0956,268100.0],["2025-10-20",74.2236,75.6127,73.6227,75.1694,232700.0],["2025-10-21",73.002,73.8788,69.3765,70.0563,521400.0],["2025-10-22",70.3223,71.2927,69.012,69.81,504900.0],["2025-10-23",69.9775,70.8543,68.8002,69.7411,352500.0],["2025-10-24",70.6376,71.1105,69.7903,69.8494,178000.0],["2025-10-27",70.2533,70.6179,69.5342,69.879,236900.0],["2025-10-28",69.7805,70.7065,69.4258,70.145,201900.0],["2025-10-29",69.5933,70.4701,67.4781,67.8495,221400.0],["2025-10-30",67.682,69.2682,67.3658,68.0367,257400.0],["2025-10-31",67.4062,69.4997,66.7166,69.2288,295500.0],["2025-11-03",69.012,69.7411,67.8298,69.6918,294000.0],["2025-11-04",68.9529,69.5391,68.3519,69.081,275100.0],["2025-11-05",69.6031,70.9351,68.884,70.1056,230400.0],["2025-11-06",69.9874,70.6573,68.8968,69.5539,166100.0],["2025-11-07",69.4357,70.7065,68.0071,70.6967,171100.0],["2025-11-10",70.8248,71.6523,70.3519,71.0711,210600.0],["2025-11-11",71.0908,71.938,70.5785,71.2681,147900.0],["2025-11-12",71.5636,72.0513,70.2139,70.2139,256500.0],["2025-11-13",69.9874,70.8888,69.2091,69.6228,176600.0],["2025-11-14",69.6031,70.1942,68.4357,70.1942,210800.0],["2025-11-17",70.0662,70.5391,66.8742,67.2091,139300.0],["2025-11-18",67.0121,68.3963,66.2042,67.2781,207500.0],["2025-11-19",67.4062,68.3421,66.3914,67.8889,153000.0],["2025-11-20",68.2731,69.7017,66.6082,66.756,190100.0],["2025-11-21",67.0712,70.2238,67.0712,69.3962,244600.0],["2025-11-24",69.2879,69.5933,68.6278,68.9234,198800.0],["2025-11-25",69.4849,71.8789,69.4849,71.2681,191000.0],["2025-11-26",70.6868,71.8099,70.1253,70.2337,378200.0],["2025-11-28",70.2829,70.5785,69.7016,70.076,171900.0],["2025-12-01",69.6425,71.4159,69.6425,70.608,229200.0],["2025-12-02",71.209,71.2878,69.5884,69.7509,219500.0],["2025-12-03",69.9676,71.1302,69.6622,70.5982,217400.0],["2025-12-04",70.1548,71.5292,70.0071,70.6474,227200.0],["2025-12-05",70.4011,71.8099,70.3519,71.1696,239900.0],["2025-12-08",71.6326,72.8838,71.1794,72.3813,300300.0],["2025-12-09",72.4897,73.7606,71.5538,71.7902,188200.0],["2025-12-10",71.9085,75.5339,71.4356,74.6768,656800.0],["2025-12-11",74.6571,75.6029,74.1626,74.3813,181900.0],["2025-12-12",74.7162,74.8739,73.002,73.3468,440400.0],["2025-12-15",74.0857,75.8295,72.6375,72.6671,327000.0],["2025-12-16",73.3074,73.8148,72.6276,73.6522,405200.0],["2025-12-17",73.2187,75.0758,73.1005,73.1202,349000.0],["2025-12-18",73.9281,74.6965,71.8198,71.9282,289800.0],["2025-12-19",73.4552,74.0167,71.1499,71.5735,1269200.0],["2025-12-22",71.6523,73.2483,71.6178,73.2384,306800.0],["2025-12-23",72.9429,73.8837,72.7262,72.8739,317800.0],["2025-12-24",72.8739,73.3271,71.8001,72.7065,92800.0],["2025-12-26",72.5685,72.9429,71.4553,72.4996,121100.0],["2025-12-29",72.7459,72.8592,71.7804,72.1252,152400.0],["2025-12-30",71.9577,72.1449,71.2927,71.3469,151200.0],["2025-12-31",71.6622,71.9774,70.6179,70.7262,225200.0],["2026-01-02",70.7758,71.7216,69.9418,71.1323,203700.0],["2026-01-05",71.0333,74.057,71.0333,72.9646,351300.0],["2026-01-06",72.2416,74.1581,72.2416,73.8263,267800.0],["2026-01-07",73.8263,73.8263,72.608,72.9943,200900.0],["2026-01-08",72.4397,75.9953,72.4397,75.5991,203300.0],["2026-01-09",75.6883,75.9785,74.3116,75.0148,205500.0],["2026-01-12",74.0343,74.9256,73.5341,74.0937,150100.0],["2026-01-13",74.4601,76.5103,74.0045,74.4007,225000.0],["2026-01-14",74.2521,75.9953,74.1729,75.8467,191500.0],["2026-01-15",75.8071,77.7444,75.5298,77.5602,211400.0],["2026-01-16",77.3126,78.6001,77.1838,77.5107,308100.0],["2026-01-20",76.1241,77.2432,75.1435,75.5991,234800.0],["2026-01-21",81.4228,87.1376,81.4228,86.6226,713200.0],["2026-01-22",86.5631,88.2171,85.6965,85.8698,506500.0],["2026-01-23",85.2954,86.8999,79.4865,81.2049,582400.0],["2026-01-26",81.2049,82.4826,80.987,81.0267,369000.0],["2026-01-27",81.1257,82.0369,79.2984,79.7688,225800.0],["2026-01-28",80.0362,81.1059,79.026,79.4915,366000.0],["2026-01-29",79.7589,82.0666,79.6698,81.2644,352000.0],["2026-01-30",81.2049,82.2152,80.0858,81.0663,337300.0],["2026-02-02",81.0366,84.4436,80.5463,83.5225,399600.0],["2026-02-03",83.5126,85.3746,82.6222,83.5423,364400.0],["2026-02-04",84.196,86.3898,83.8197,85.028,302800.0],["2026-02-05",85.4737,86.5334,83.7701,84.4535,291100.0],["2026-02-06",84.82,86.781,84.7209,84.8596,301200.0],["2026-02-09",84.7903,85.751,84.3396,85.4142,277300.0],["2026-02-10",85.2855,86.0382,84.2554,85.5925,213700.0],["2026-02-11",86.266,86.7246,83.6513,85.0478,321700.0],["2026-02-12",85.8797,86.6671,83.2947,85.2855,319100.0],["2026-02-13",85.236,87.7219,85.1468,85.3152,304500.0],["2026-02-17",85.8401,86.7662,84.3347,85.8203,176900.0],["2026-02-18",85.8401,87.2762,84.2604,84.4337,240200.0],["2026-02-19",83.7206,84.7011,82.9283,84.4733,217800.0],["2026-02-20",84.4139,86.0778,83.7157,85.9392,195100.0],["2026-02-23",85.6618,86.1571,81.3238,82.4033,353200.0],["2026-02-24",82.5717,83.5126,81.8982,82.8788,207600.0],["2026-02-25",83.6315,85.5777,82.6708,85.1963,413100.0],["2026-02-26",85.6916,87.405,84.7705,84.9686,299200.0],["2026-02-27",83.5621,84.5328,79.5707,80.2343,403700.0],["2026-03-02",78.8973,81.4228,78.5902,80.7791,405900.0],["2026-03-03",78.4714,80.9276,77.7781,79.7193,440400.0],["2026-03-04",79.9669,79.9966,78.8527,79.1845,241200.0],["2026-03-05",77.996,78.8081,76.9709,78.1445,413100.0],["2026-03-06",75.5892,75.7972,73.7866,74.6087,801200.0],["2026-03-09",73.2419,75.3614,71.2115,74.995,715600.0],["2026-03-10",74.7375,76.1884,73.5985,74.163,442400.0],["2026-03-11",73.4202,73.7619,72.1524,73.3013,398800.0],["2026-03-12",70.8996,73.8362,70.5975,71.162,580500.0],["2026-03-13",71.9445,73.1924,70.1766,72.4298,443200.0],["2026-03-16",73.5192,74.3215,72.6823,73.024,324000.0],["2026-03-17",74.0937,74.4403,72.3832,72.7368,267500.0],["2026-03-18",72.4496,73.2122,70.9144,71.2611,364600.0],["2026-03-19",70.8451,72.2713,70.3598,71.6077,256800.0],["2026-03-20",71.8751,72.6179,70.6668,71.6176,913100.0],["2026-03-23",73.5985,74.7919,72.7863,72.816,397000.0],["2026-03-24",71.9445,74.4007,71.9445,73.8065,469700.0],["2026-03-25",74.2026,74.7028,72.8755,73.1528,233000.0],["2026-03-26",72.3406,73.3459,72.1326,72.6774,186500.0],["2026-03-27",72.2713,72.9448,71.2908,71.8355,270700.0],["2026-03-30",72.5288,72.5288,71.1224,71.4592,352000.0],["2026-03-31",72.4496,72.6873,70.9144,72.1326,481100.0],["2026-04-01",72.74,73.8451,72.4811,72.8196,181800.0],["2026-04-02",71.7643,73.3174,71.4457,72.7997,228300.0],["2026-04-06",72.6703,73.7406,71.9833,73.5564,307700.0],["2026-04-07",73.3373,74.7561,72.959,74.3628,330600.0],["2026-04-08",77.6185,78.3354,76.8519,77.6683,327900.0],["2026-04-09",77.0809,79.56,76.374,79.4007,221500.0],["2026-04-10",79.1816,79.1816,77.6832,77.8077,165500.0],["2026-04-13",77.3995,78.634,76.5631,78.415,255600.0],["2026-04-14",78.0665,78.3702,77.0062,77.9471,306700.0],["2026-04-15",77.9072,78.2557,76.3441,76.4138,222900.0],["2026-04-16",76.0454,76.4487,75.2688,75.5277,172800.0],["2026-04-17",76.9315,79.331,76.5363,77.5189,387400.0],["2026-04-20",77.28,78.1064,77.28,77.7977,193100.0],["2026-04-21",78.7933,80.2888,77.0908,78.6938,430600.0],["2026-04-22",78.6639,79.101,77.4891,78.1462,351700.0],["2026-04-23",78.5544,79.789,77.5986,79.5699,198600.0],["2026-04-24",79.2015,80.237,78.5743,78.863,265700.0],["2026-04-27",78.7834,80.1474,78.2209,79.3808,194500.0],["2026-04-28",80.1175,80.5904,79.0124,79.1219,219200.0],["2026-04-29",78.5544,79.2762,77.5588,77.9172,186200.0],["2026-04-30",77.2501,79.5699,77.2302,79.2712,273400.0],["2026-05-01",79.331,80.8592,78.5245,79.56,367600.0],["2026-05-04",78.9825,79.4654,77.9072,77.9769,255100.0],["2026-05-05",78.3055,79.7541,77.8873,79.2513,127700.0],["2026-05-06",80.1573,80.5158,78.8431,79.321,201000.0],["2026-05-07",79.6297,80.1275,78.7137,79.0422,187100.0],["2026-05-08",78.9626,79.8387,78.8431,79.1319,205000.0],["2026-05-11",79.3808,79.3808,76.3242,76.5333,316000.0],["2026-05-12",76.6926,76.9962,74.4524,76.4935,205600.0],["2026-05-13",76.2246,76.5333,75.0797,75.1593,227500.0],["2026-05-14",76.0852,76.9315,74.5908,75.9956,213600.0],["2026-05-15",76.0056,76.0554,74.1438,74.6715,200900.0],["2026-05-18",75.2191,76.4935,75.0996,75.8264,184300.0],["2026-05-19",75.5078,75.6671,74.8308,75.3385,174200.0],["2026-05-20",75.4082,77.5389,75.4082,76.8618,196100.0],["2026-05-21",75.8662,77.4891,75.3584,77.2302,251700.0],["2026-05-22",77.1605,77.8873,76.7901,77.0709,124700.0],["2026-05-26",77.2501,78.3254,77.2302,77.9869,170200.0],["2026-05-27",78.5146,78.634,76.7722,77.2999,168700.0],["2026-05-28",76.7523,77.5986,76.0753,77.28,190200.0],["2026-05-29",77.3696,78.0317,76.7424,77.6484,200100.0],["2026-06-01",76.8121,76.8618,75.1593,76.4138,253400.0],["2026-06-02",76.0653,77.8326,76.0554,76.9216,204900.0],["2026-06-03",76.0454,76.0454,75.005,75.2987,268600.0],["2026-06-04",76.822,77.9122,76.822,77.6583,239100.0],["2026-06-05",77.9072,78.7236,77.4692,77.8077,187200.0],["2026-06-08",78.2457,79.3409,77.8575,77.8575,188400.0],["2026-06-09",78.4648,80.4212,78.4648,78.9128,188300.0],["2026-06-10",79.102,80.7348,78.8133,79.789,197200.0],["2026-06-11",80.5257,81.4218,79.9383,81.2027,248000.0],["2026-06-12",81.5811,82.2382,81.4467,82.0291,191800.0],["2026-06-15",82.3676,83.6022,80.0478,80.7049,304400.0],["2026-06-16",81.9793,82.2979,80.7049,81.3122,224400.0],["2026-06-17",80.7846,81.8101,78.4449,79.3409,311300.0],["2026-06-18",79.7591,80.8344,79.7591,80.1076,985500.0],["2026-06-22",80.3266,81.9395,80.3266,81.5612,371100.0],["2026-06-23",81.5811,82.7858,81.2376,82.5767,317600.0],["2026-06-24",82.6563,84.5978,82.6563,84.4186,388500.0],["2026-06-25",84.7372,86.8877,84.6078,86.7782,327100.0],["2026-06-26",87.047,88.2467,86.6836,88.1322,1560200.0],["2026-06-29",86.9176,87.6543,86.0116,86.7782,390400.0],["2026-06-30",86.1709,87.6743,85.9319,86.37,424100.0],["2026-07-01",86.75,89.6,86.405,88.84,349900.0],["2026-07-02",89.76,89.94,86.368,86.64,486100.0],["2026-07-06",85.99,88.03,85.73,87.8,223688.124062],["2026-07-07",88,88.18,86.05,86.05,257438.650644],["2026-07-08",85.91,85.91,83.485,83.96,326506.33244],["2026-07-09",84.21,85.8,84.21,84.95,327602.904485],["2026-07-10",85.15,85.89,84.36,85.35,287011.542471],["2026-07-13",85.74,86.075,84.33,84.92,175577.572687],["2026-07-14",84.93,86.12,84.91,85.47,276339.11647],["2026-07-15",86.07,86.83,85.59,86.08,189869.18338],["2026-07-16",86.26,88.97,85.93,88.39,241562.050622],["2026-07-17",87.18,88.28,86.06,86.94,291456.083386],["2026-07-20",86.87,87.165,85.13,85.58,373195.962368],["2026-07-21",88.1,90.06,86.37,87.81,567348.479209],["2026-07-22",87.66,87.66,85.38,86.61,281469.789577],["2026-07-23",85.55,87.17,84.28,87.02,359761.768194],["2026-07-24",87.35,88.615,87.21,87.61,274968.943951],["2026-07-27",88.59,88.755,87.65,88.18,317075.356992],["2026-07-28",88.58,90.13,88.58,89.91,203113.98432],["2026-07-29",88.83,90.09,88.8,89.63,288993.396333],["2026-07-30",90.22,90.38,89.17,89.22,235605.450924],["2026-07-31",89.27,89.8,88.255,89.5,250742.189617],["2026-08-03",88.28,90.8631,88.205,90,247156.364346],["2026-08-04",90.03,91.8,89.295,90.88,241077.070858],["2026-08-05",90.88,91.1375,90,90.45,210715.387825],["2026-08-06",91,91.27,89.075,89.16,170502.484514],["2026-08-07",88.66,89.32,87.725,88.92,141846.871288],["2026-08-10",88.4,88.92,87.5375,88.53,22559.633274],["2026-08-11",88.88,89.96,87.735,89.28,189233.802771],["2026-08-12",89.5,90.79,88.93,90.45,186589.18351],["2026-08-13",91.37,91.99,90.44,91.53,223192.858651],["2026-08-14",91.04,92.08,89.865,91.33,174800.360631]]}