{"t":"XYL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-10-13",19.2979,19.9302,18.8873,19.9138,396800.0],["2011-10-14",20.0041,20.932,20.0041,20.8171,402600.0],["2011-10-17",20.9402,21.1866,20.661,20.661,583400.0],["2011-10-18",20.5789,20.8253,20.4475,20.7267,423500.0],["2011-10-19",20.7349,20.8171,20.3244,20.3244,722200.0],["2011-10-20",20.3654,20.5543,19.9795,20.3244,549700.0],["2011-10-21",20.5297,21.1455,20.4886,20.9731,1764500.0],["2011-10-24",20.9402,21.2277,20.9402,21.162,371300.0],["2011-10-25",21.2523,21.4165,20.5297,21.1455,546800.0],["2011-10-26",21.4248,21.4248,20.4147,20.5461,657300.0],["2011-10-27",20.735,21.3098,20.735,21.0388,405400.0],["2011-10-28",20.9402,21.203,20.7349,21.203,584700.0],["2011-10-31",21.5561,21.9585,20.735,21.9585,15106000.0],["2011-11-01",21.0224,23.2232,20.6528,22.4266,6095200.0],["2011-11-02",22.5005,22.5005,21.1784,21.86,2476700.0],["2011-11-03",22.1228,22.2295,21.6629,21.6711,1615000.0],["2011-11-04",21.4904,21.8353,20.4311,20.6857,1923300.0],["2011-11-07",20.4557,20.9238,20.0123,20.2012,2703500.0],["2011-11-08",20.6118,20.8171,20.3326,20.4804,2024100.0],["2011-11-09",19.9959,20.5297,19.5771,19.6181,1570900.0],["2011-11-10",20.1026,20.2915,19.3143,19.4211,1166000.0],["2011-11-11",19.6099,19.7824,19.4046,19.536,1266200.0],["2011-11-14",19.4461,19.875,19.3719,19.7348,1339000.0],["2011-11-15",19.743,20.0976,19.644,19.7842,1657700.0],["2011-11-16",19.7513,20.2873,19.6111,19.8915,1804600.0],["2011-11-17",19.7925,19.9492,19.5121,19.6688,1279200.0],["2011-11-18",19.6935,19.9079,19.5616,19.7348,1426200.0],["2011-11-21",19.5451,19.6358,19.2482,19.4791,1282100.0],["2011-11-22",20.6337,21.5573,18.6957,19.4874,2126400.0],["2011-11-23",19.1905,19.5863,18.8688,19.5286,1009700.0],["2011-11-25",19.3389,19.3389,18.8688,18.9678,991100.0],["2011-11-28",19.5121,19.9409,19.0833,19.3719,1567300.0],["2011-11-29",19.3884,19.4626,19.108,19.1905,1222400.0],["2011-11-30",19.842,19.9574,19.24,19.71,2320800.0],["2011-12-01",19.6358,20.0894,19.5039,20.0152,1046700.0],["2011-12-02",21.013,21.013,19.9739,19.9987,1208900.0],["2011-12-05",20.2626,20.7409,20.1306,20.6914,930900.0],["2011-12-06",20.6337,20.6749,20.2131,20.477,662800.0],["2011-12-07",20.3863,20.477,19.677,20.2626,951200.0],["2011-12-08",20.1636,20.2461,19.6276,19.6935,938700.0],["2011-12-09",19.8502,20.1719,19.7595,20.0811,549800.0],["2011-12-12",19.7513,19.9492,19.1657,19.7265,1213400.0],["2011-12-13",19.809,20.1636,19.5533,19.6688,1652500.0],["2011-12-14",19.4626,19.4626,18.9101,19.3059,1736000.0],["2011-12-15",19.4214,19.842,19.3307,19.7265,1074900.0],["2011-12-16",19.908,20.5677,19.8007,20.345,2925700.0],["2011-12-19",20.345,20.5017,19.9162,19.9987,1107200.0],["2011-12-20",20.2791,20.3863,19.7595,20.0481,1190000.0],["2011-12-21",20.1636,20.6419,19.809,20.5512,2177400.0],["2011-12-22",20.6749,21.1532,20.4522,20.477,971100.0],["2011-12-23",20.477,20.7491,20.3698,20.543,575000.0],["2011-12-27",20.4852,20.6584,20.1801,20.6584,664400.0],["2011-12-28",20.7079,21.2439,20.7079,21.079,917700.0],["2011-12-29",21.1697,21.8212,21.0295,21.4006,3975200.0],["2011-12-30",21.4336,21.4336,20.7326,21.1862,1169700.0],["2012-01-03",21.4584,21.7965,20.6749,20.7326,1059100.0],["2012-01-04",20.6749,21.4996,20.4852,21.4171,1391900.0],["2012-01-05",21.2604,21.2852,20.51,21.112,2270700.0],["2012-01-06",21.0625,21.1285,20.7161,20.7574,524400.0],["2012-01-09",20.7491,20.9636,20.4687,20.8399,558700.0],["2012-01-10",20.9965,21.1945,20.8234,21.0955,1048300.0],["2012-01-11",20.9965,21.6563,20.9388,21.4914,1066300.0],["2012-01-12",21.5078,21.5573,21.178,21.1945,709300.0],["2012-01-13",20.9883,21.178,20.8976,21.1367,886200.0],["2012-01-17",21.3594,21.6728,21.1038,21.1367,465400.0],["2012-01-18",21.0378,22.2995,20.9718,22.2583,1453700.0],["2012-01-19",22.2666,22.5057,21.8047,21.9532,838000.0],["2012-01-20",21.9532,22.0027,21.6893,21.7388,1014900.0],["2012-01-23",21.813,21.9367,21.079,21.2357,842800.0],["2012-01-24",21.1862,21.6151,21.112,21.5573,761400.0],["2012-01-25",21.4749,21.9614,21.2934,21.9367,881800.0],["2012-01-26",22.0027,22.1429,21.244,21.3924,850000.0],["2012-01-27",21.1202,21.4254,21.1202,21.2852,685900.0],["2012-01-30",21.1532,21.4089,21.0295,21.3759,475300.0],["2012-01-31",21.5326,21.648,21.1532,21.3676,792700.0],["2012-02-01",21.4584,22.1429,21.3759,22.1181,816600.0],["2012-02-02",22.1511,22.2583,21.9532,21.9779,715200.0],["2012-02-03",22.2336,22.3325,21.9119,22.2913,719800.0],["2012-02-06",22.1841,22.3655,21.9697,22.0851,655100.0],["2012-02-07",22.0192,22.5552,21.879,22.448,963800.0],["2012-02-08",22.3985,22.5882,22.1016,22.5882,737900.0],["2012-02-09",22.5552,22.5964,22.1923,22.3738,721500.0],["2012-02-10",22.2336,22.3738,22.1264,22.3243,527300.0],["2012-02-13",22.5552,22.5552,22.1264,22.2913,638900.0],["2012-02-14",22.1841,22.4397,22.1181,22.2006,926400.0],["2012-02-15",22.2418,22.3573,22.1594,22.2666,1071300.0],["2012-02-16",22.2831,22.5305,22.2336,22.3903,639700.0],["2012-02-17",22.481,22.7861,22.4068,22.7531,583500.0],["2012-02-21",22.8109,23.1902,22.6872,22.9428,753500.0],["2012-02-22",22.8108,23.1407,22.6624,22.7036,467500.0],["2012-02-23",22.6954,22.9511,22.514,22.9098,335900.0],["2012-02-24",23.0005,23.0418,22.4645,22.481,827900.0],["2012-02-27",22.349,22.5964,22.1593,22.5634,1429000.0],["2012-02-28",22.4645,22.4645,21.5408,22.1346,3443900.0],["2012-02-29",22.0686,22.2253,21.3677,21.4254,4339600.0],["2012-03-01",21.5504,22.1299,21.3517,22.0968,1801400.0],["2012-03-02",21.8319,22.3121,21.8319,22.0223,1594900.0],["2012-03-05",22.0223,22.1051,21.5587,21.7077,1339800.0],["2012-03-06",21.4842,21.5421,21.0205,21.4014,1334200.0],["2012-03-07",21.6001,21.7739,21.3103,21.6994,933200.0],["2012-03-08",21.7739,22.1051,21.5007,22.0389,894800.0],["2012-03-09",21.9975,22.6515,21.9643,22.5604,719500.0],["2012-03-12",22.6681,22.875,22.5687,22.7922,879800.0],["2012-03-13",22.8833,23.5456,22.8833,23.5291,861600.0],["2012-03-14",23.5208,23.5788,23.3469,23.4794,1183100.0],["2012-03-15",23.5042,23.8768,23.231,23.7857,689200.0],["2012-03-16",23.794,23.9016,23.3221,23.3387,903100.0],["2012-03-19",23.3552,23.5953,23.082,23.1317,796500.0],["2012-03-20",23.0572,23.1151,22.4197,22.6101,993200.0],["2012-03-21",22.6018,22.8171,22.5604,22.6267,872000.0],["2012-03-22",22.4528,22.6598,22.3369,22.5356,665800.0],["2012-03-23",22.6598,22.6598,22.4031,22.519,519500.0],["2012-03-26",22.6598,23.0655,22.6598,23.0572,642100.0],["2012-03-27",23.1151,23.1979,22.8585,23.1731,601000.0],["2012-03-28",23.1483,23.2724,22.8005,23.1483,918000.0],["2012-03-29",23.0241,23.0241,22.5604,22.8999,855500.0],["2012-03-30",23.0406,23.0655,22.6846,22.9744,1310900.0],["2012-04-02",22.9413,23.4711,22.933,23.4463,817100.0],["2012-04-03",23.4546,23.6367,23.1234,23.3883,1034300.0],["2012-04-04",23.1069,23.1317,22.8336,23.0158,1070400.0],["2012-04-05",22.9744,23.3718,22.9744,23.1565,477500.0],["2012-04-09",22.7426,22.8088,22.519,22.6515,495500.0],["2012-04-10",22.5522,22.635,22.0057,22.3038,909900.0],["2012-04-11",22.5108,22.6018,22.2127,22.3535,810200.0],["2012-04-12",22.279,22.6763,22.2458,22.6184,646500.0],["2012-04-13",22.4363,22.5273,22.1796,22.2127,492700.0],["2012-04-16",22.4445,22.6018,21.9395,22.2707,850400.0],["2012-04-17",22.5936,22.6101,22.2293,22.519,540600.0],["2012-04-18",22.4528,22.9578,22.3866,22.8916,1118700.0],["2012-04-19",22.8585,23.1565,22.2707,22.4362,1061300.0],["2012-04-20",22.5025,22.8833,22.4114,22.6515,807500.0],["2012-04-23",22.4031,22.4031,21.9561,22.2624,556500.0],["2012-04-24",22.3121,22.7674,22.2707,22.4362,518100.0],["2012-04-25",22.635,23.0241,22.635,22.933,569600.0],["2012-04-26",22.8833,23.2642,22.875,23.2642,459100.0],["2012-04-27",23.2973,23.6119,23.2973,23.496,642700.0],["2012-04-30",23.4463,23.4463,23.0241,23.082,364000.0],["2012-05-01",23.1069,23.4463,22.8336,22.8999,638900.0],["2012-05-02",22.726,23.14,22.6846,22.9827,835000.0],["2012-05-03",22.9247,22.9495,22.3949,22.6018,990000.0],["2012-05-04",22.6018,22.6018,21.8981,21.8981,870000.0],["2012-05-07",21.8484,22.0554,21.6332,21.6994,995000.0],["2012-05-08",21.6083,21.8898,21.2358,21.8236,925900.0],["2012-05-09",21.451,21.8484,21.2027,21.6332,923400.0],["2012-05-10",21.7739,21.9892,21.5669,21.6415,701500.0],["2012-05-11",21.5256,21.9147,21.4593,21.5504,625800.0],["2012-05-14",21.3848,21.5669,21.0536,21.0536,567200.0],["2012-05-15",21.0123,21.1696,20.8384,20.8715,565500.0],["2012-05-16",21.0536,21.3269,20.946,21.004,1045000.0],["2012-05-17",21.063,21.0796,20.2983,20.2983,1455900.0],["2012-05-18",20.2983,20.6723,20.2983,20.5061,994800.0],["2012-05-21",20.5975,21.2043,20.5227,21.063,1096700.0],["2012-05-22",21.171,21.4869,21.0879,21.2708,957900.0],["2012-05-23",21.0796,21.437,20.6391,21.437,1252500.0],["2012-05-24",21.5617,21.728,21.4204,21.728,528800.0],["2012-05-25",21.7695,21.8693,21.2874,21.3207,677800.0],["2012-05-29",21.437,21.8942,21.3955,21.5202,801000.0],["2012-05-30",21.1627,21.4786,21.0048,21.1544,591900.0],["2012-05-31",21.2292,21.2375,20.7554,21.0547,1021600.0],["2012-06-01",20.5393,20.8053,20.3232,20.3481,1379300.0],["2012-06-04",20.3481,20.4063,19.9741,20.3731,643400.0],["2012-06-05",20.265,20.4978,19.8993,20.4313,499600.0],["2012-06-06",20.6889,21.1877,20.6889,21.1877,553800.0],["2012-06-07",22.1353,22.1353,21.2708,21.3955,802100.0],["2012-06-08",21.3705,21.6864,21.0464,21.5451,862300.0],["2012-06-11",21.8526,21.8859,21.1544,21.2043,816100.0],["2012-06-12",21.196,21.3373,21.0713,21.2625,1222700.0],["2012-06-13",21.063,21.196,20.8386,20.9217,891300.0],["2012-06-14",20.9549,20.9882,20.7139,20.7804,1478400.0],["2012-06-15",20.8967,21.1378,20.7139,21.0464,3023700.0],["2012-06-18",20.9549,21.0131,20.7388,20.8884,860500.0],["2012-06-19",20.9882,21.2791,20.8219,20.8469,1441400.0],["2012-06-20",20.8053,20.8219,20.3565,20.5476,1123100.0],["2012-06-21",20.9217,21.1544,20.1736,20.1819,1418600.0],["2012-06-22",20.2733,20.2733,19.8577,19.9658,1268800.0],["2012-06-25",19.6998,19.7746,19.2925,19.625,1097600.0],["2012-06-26",19.6333,20.0073,19.5169,19.8827,1163900.0],["2012-06-27",19.9658,20.2401,19.8245,20.1902,1045100.0],["2012-06-28",19.6167,20.4562,19.1346,20.4396,1942900.0],["2012-06-29",21.0131,21.2043,20.8053,20.9217,1590300.0],["2012-07-02",21.0048,21.1627,20.6973,20.8136,708700.0],["2012-07-03",20.7721,21.3456,20.7305,21.3456,324900.0],["2012-07-05",21.2375,21.3622,21.0547,21.2209,620100.0],["2012-07-06",20.9632,21.196,20.9051,20.9466,433100.0],["2012-07-09",20.8552,20.9882,20.5892,20.7804,692700.0],["2012-07-10",20.8552,21.1544,20.1819,20.2484,916200.0],["2012-07-11",20.2401,20.2401,19.3673,19.891,1620500.0],["2012-07-12",19.7081,19.7081,19.2593,19.2676,1070500.0],["2012-07-13",19.3091,19.8245,19.3008,19.3756,1232600.0],["2012-07-16",19.3174,19.5169,19.1179,19.2509,990600.0],["2012-07-17",19.4089,19.6832,19.2759,19.6582,1377700.0],["2012-07-18",19.5502,20.0073,19.5502,19.891,684800.0],["2012-07-19",19.9159,20.0822,19.6665,20.0489,689600.0],["2012-07-20",19.891,20.1237,19.7164,19.7746,570900.0],["2012-07-23",19.4587,19.9492,19.3756,19.8494,660800.0],["2012-07-24",19.7995,19.9076,19.4255,19.6084,790900.0],["2012-07-25",19.7164,19.9408,19.5502,19.8743,568800.0],["2012-07-26",20.157,20.157,19.6915,19.7247,1402200.0],["2012-07-27",19.8827,20.1902,19.7497,20.1154,810700.0],["2012-07-30",20.0905,20.1819,19.9575,20.1154,626300.0],["2012-07-31",20.0905,20.132,19.9076,19.9325,631500.0],["2012-08-01",19.999,20.1071,19.5668,19.866,1666500.0],["2012-08-02",19.4338,19.7081,18.6442,19.5917,1850800.0],["2012-08-03",19.6582,20.0738,19.6582,19.9741,1228700.0],["2012-08-06",20.0406,20.157,19.8079,20.0572,701900.0],["2012-08-07",20.1487,20.1736,20.0157,20.1487,678300.0],["2012-08-08",20.0323,20.1403,19.866,20.0738,488300.0],["2012-08-09",20.1237,20.4811,20.024,20.3398,470700.0],["2012-08-10",20.2484,20.5476,20.1653,20.3315,627400.0],["2012-08-13",20.3149,20.5061,20.1736,20.3731,330100.0],["2012-08-14",20.5061,20.6308,19.9159,19.999,609400.0],["2012-08-15",19.9741,20.1902,19.8993,20.1902,475700.0],["2012-08-16",20.157,20.8302,20.157,20.7305,942100.0],["2012-08-17",20.7388,20.9383,20.6889,20.8967,718700.0],["2012-08-20",21.0297,21.1129,20.8303,21.0214,710600.0],["2012-08-21",21.1129,21.3705,20.9466,20.9466,608600.0],["2012-08-22",20.8635,20.9466,20.6391,20.797,575600.0],["2012-08-23",20.8396,20.9564,20.4723,20.5558,630900.0],["2012-08-24",20.5141,20.6309,20.3221,20.4473,581300.0],["2012-08-27",20.5892,20.5975,20.1218,20.1469,662900.0],["2012-08-28",19.9716,20.5057,19.9716,20.0717,517400.0],["2012-08-29",20.0884,20.1552,19.9299,20.0384,597700.0],["2012-08-30",19.9299,20.1886,19.9048,20.1051,503100.0],["2012-08-31",20.3054,20.3054,19.9799,20.272,1153800.0],["2012-09-04",20.222,20.2303,19.8714,20.03,915000.0],["2012-09-05",20.0634,20.222,19.9549,20.0884,1199600.0],["2012-09-06",20.2887,20.8396,20.2804,20.8396,689400.0],["2012-09-07",21.2735,21.2902,20.7561,20.9481,627600.0],["2012-09-10",20.7561,20.8646,20.5057,20.5141,864400.0],["2012-09-11",20.5558,21.2569,20.5057,21.1817,985400.0],["2012-09-12",21.1984,21.2569,20.7144,20.8646,789000.0],["2012-09-13",20.9147,21.2402,20.6977,21.1651,754700.0],["2012-09-14",21.1817,21.4321,21.1233,21.3403,1722500.0],["2012-09-17",21.3403,21.357,20.9564,21.1484,799300.0],["2012-09-18",21.0816,21.4571,21.0482,21.4571,1182400.0],["2012-09-19",21.4154,21.6992,21.3487,21.6825,1004500.0],["2012-09-20",21.4321,21.6324,21.0733,21.3654,1498300.0],["2012-09-21",21.4488,21.5156,21.1651,21.2318,1292900.0],["2012-09-24",21.115,21.357,21.0816,21.2819,919800.0],["2012-09-25",21.3236,21.4572,21.1984,21.2068,1661700.0],["2012-09-26",21.2318,21.3069,20.706,20.8479,1355000.0],["2012-09-27",20.9814,21.2819,20.8396,21.115,944500.0],["2012-09-28",21.0065,21.1484,20.8563,20.9898,1537800.0],["2012-10-01",21.0732,21.2819,20.7311,21.0649,1838000.0],["2012-10-02",21.1066,21.2735,20.9147,21.0732,1068500.0],["2012-10-03",21.1567,21.1567,20.7811,20.8813,887000.0],["2012-10-04",20.9898,21.0983,20.8479,20.9898,903800.0],["2012-10-05",21.1317,21.2735,20.8896,20.9814,717000.0],["2012-10-08",20.923,20.9814,20.7811,20.9564,434200.0],["2012-10-09",20.9648,21.0065,20.656,20.6893,920100.0],["2012-10-10",20.6726,20.7311,20.4223,20.4974,717600.0],["2012-10-11",20.6142,20.681,20.2554,20.2971,832900.0],["2012-10-12",20.5224,20.7644,20.464,20.5391,1001800.0],["2012-10-15",20.5975,20.7227,20.3138,20.6393,620800.0],["2012-10-16",20.7227,21.2235,20.5391,21.1734,881300.0],["2012-10-17",21.0816,21.2652,20.8729,20.9314,815000.0],["2012-10-18",20.6808,20.7143,20.2199,20.6473,1419600.0],["2012-10-19",20.6054,20.6054,20.0272,20.2954,1757500.0],["2012-10-22",20.2954,20.3792,19.9853,20.354,771400.0],["2012-10-23",20.1026,20.3037,19.935,20.2786,1365300.0],["2012-10-24",20.3624,20.3624,19.6166,19.6418,1154600.0],["2012-10-25",19.8261,20.1361,19.7674,19.868,1296100.0],["2012-10-26",19.8931,20.1529,19.7088,19.7674,1096300.0],["2012-10-31",20.2032,20.5719,19.8596,20.3289,1763600.0],["2012-11-01",20.3959,21.3596,20.3289,21.2842,1534900.0],["2012-11-02",21.4517,21.8875,21.2674,21.4769,1503900.0],["2012-11-05",21.4769,21.9042,21.4601,21.7869,1349600.0],["2012-11-06",21.7953,21.9042,21.678,21.8288,1512100.0],["2012-11-07",21.5942,21.7534,21.192,21.2087,1158000.0],["2012-11-08",21.1501,21.2925,20.8736,20.8819,1120100.0],["2012-11-09",20.84,20.9992,20.6808,20.706,1445600.0],["2012-11-12",20.7646,20.8735,20.4294,20.7479,966600.0],["2012-11-13",20.6389,20.949,20.5551,20.5551,704700.0],["2012-11-14",20.5635,20.5803,20.0607,20.1529,1002000.0],["2012-11-15",20.1278,20.3959,20.044,20.1362,769800.0],["2012-11-16",20.1278,20.2953,20.044,20.2702,984400.0],["2012-11-19",20.5216,20.9406,20.4881,20.8149,884000.0],["2012-11-20",20.7981,21.0914,20.7562,21.0495,775300.0],["2012-11-21",20.9909,21.2925,20.949,21.2339,546100.0],["2012-11-23",21.2758,21.3847,21.0998,21.3847,341100.0],["2012-11-26",21.3009,21.7534,21.3009,21.6696,873000.0],["2012-11-27",21.611,21.6948,21.3428,21.4769,633600.0],["2012-11-28",21.3763,21.7618,21.2925,21.7367,662400.0],["2012-11-29",21.8121,21.9378,21.6361,21.8959,584200.0],["2012-11-30",21.8791,22.0467,21.745,21.8623,970800.0],["2012-12-03",21.9964,22.0467,21.5607,21.5942,648400.0],["2012-12-04",21.5691,21.7115,21.435,21.5355,531100.0],["2012-12-05",21.5858,21.9797,21.4601,21.7869,663800.0],["2012-12-06",21.7869,21.8623,21.4517,21.8623,613300.0],["2012-12-07",21.9797,22.1053,21.8037,22.1053,530100.0],["2012-12-10",22.097,22.2311,21.9713,22.1892,638200.0],["2012-12-11",22.1891,22.4154,22.0886,22.3148,777600.0],["2012-12-12",22.3484,22.6165,22.3484,22.4489,749300.0],["2012-12-13",22.4573,22.5662,22.2394,22.3651,520800.0],["2012-12-14",22.3567,22.5327,22.2143,22.4238,591700.0],["2012-12-17",22.4489,22.4908,22.164,22.2478,681500.0],["2012-12-18",22.3148,22.826,22.1054,22.7925,1044100.0],["2012-12-19",22.8344,23.1863,22.6752,23.1025,1007300.0],["2012-12-20",23.0774,23.1612,22.1975,22.4908,1646100.0],["2012-12-21",22.1472,22.4657,21.9713,22.4238,2001200.0],["2012-12-24",22.4489,22.5327,22.3065,22.5159,286800.0],["2012-12-26",22.5579,22.6668,22.3735,22.4405,298600.0],["2012-12-27",22.4238,22.5578,22.1975,22.4992,392300.0],["2012-12-28",22.2897,22.407,22.1305,22.1472,402400.0],["2012-12-31",22.0886,22.7171,22.0718,22.7087,536900.0],["2013-01-02",23.1528,23.4545,22.9768,23.0439,927300.0],["2013-01-03",23.0439,23.2869,22.826,22.9684,610800.0],["2013-01-04",23.0522,23.1612,22.8344,22.9349,563400.0],["2013-01-07",22.7841,22.893,22.5662,22.6333,481300.0],["2013-01-08",22.5662,22.5746,22.1137,22.3567,1084500.0],["2013-01-09",22.4741,22.7422,22.4238,22.7087,985500.0],["2013-01-10",22.9098,23.0858,22.7254,23.0271,842000.0],["2013-01-11",23.1109,23.1277,22.7003,22.7757,353400.0],["2013-01-14",22.7003,22.826,22.4154,22.8009,417400.0],["2013-01-15",22.7087,22.759,22.3986,22.7338,734400.0],["2013-01-16",22.65,22.7254,22.3316,22.583,431800.0],["2013-01-17",22.6752,23.0187,22.4824,22.9768,653400.0],["2013-01-18",23.0858,23.0858,22.7422,23.0522,711400.0],["2013-01-22",23.1696,23.1947,22.9098,23.1947,1457900.0],["2013-01-23",23.1444,23.3958,23.1109,23.379,977400.0],["2013-01-24",23.3455,23.6807,23.2953,23.4461,1095100.0],["2013-01-25",23.5383,23.5802,23.0941,23.2115,831400.0],["2013-01-28",23.2617,23.4628,23.0858,23.3958,874100.0],["2013-01-29",23.3623,23.4712,23.3036,23.4377,1000700.0],["2013-01-30",23.4209,23.5969,23.379,23.4126,811100.0],["2013-01-31",23.4042,23.4712,23.3707,23.4042,922700.0],["2013-02-01",23.4628,23.7226,23.3874,23.4712,1239100.0],["2013-02-04",23.3539,23.379,23.0439,23.0858,914100.0],["2013-02-05",23.2366,23.4545,23.1696,23.2701,695300.0],["2013-02-06",23.136,23.488,23.0774,23.3372,1350700.0],["2013-02-07",23.488,23.488,22.4908,22.5495,1576400.0],["2013-02-08",22.6333,23.1612,22.6333,22.7003,1206300.0],["2013-02-11",22.7171,23.069,22.6416,23.0103,875100.0],["2013-02-12",23.0606,23.5466,23.0271,23.421,905000.0],["2013-02-13",23.4628,23.7729,23.4126,23.6807,622300.0],["2013-02-14",23.6472,23.9824,23.6388,23.8567,927100.0],["2013-02-15",23.7439,23.9543,23.5757,23.7944,806500.0],["2013-02-19",23.8617,24.274,23.8617,24.1983,1186200.0],["2013-02-20",24.1562,24.1983,23.4999,23.5252,765800.0],["2013-02-21",23.4326,23.6009,23.155,23.2896,1037700.0],["2013-02-22",23.3485,23.441,23.2223,23.3821,483600.0],["2013-02-25",23.5757,23.6935,22.7343,22.7343,1093800.0],["2013-02-26",22.8352,22.911,22.5492,22.7175,1204400.0],["2013-02-27",22.7174,23.1802,22.667,23.1129,1019100.0],["2013-02-28",23.1634,23.3653,23.0961,23.1381,771500.0],["2013-03-01",22.9867,23.2728,22.667,23.1297,865600.0],["2013-03-04",23.0456,23.1466,22.8352,23.1297,682900.0],["2013-03-05",23.2896,23.9879,23.2812,23.9375,1210600.0],["2013-03-06",24.0384,24.762,24.03,24.6863,1701300.0],["2013-03-07",24.4507,24.8125,23.8281,23.8954,2082000.0],["2013-03-08",24.0468,24.1394,23.7271,23.9206,1790000.0],["2013-03-11",23.9543,24.3666,23.9375,24.1983,910400.0],["2013-03-12",24.1478,24.1815,23.8365,24.0048,988600.0],["2013-03-13",23.9964,24.0384,23.8701,23.9543,608500.0],["2013-03-14",24.0384,24.2488,24.0048,24.1562,524100.0],["2013-03-15",24.0553,24.4255,23.9375,24.3666,1381200.0],["2013-03-18",24.1141,24.3834,24.0216,24.2151,502000.0],["2013-03-19",24.274,24.274,23.7355,23.929,548400.0],["2013-03-20",24.0889,24.1983,23.8617,23.9879,709300.0],["2013-03-21",23.8281,24.1983,23.786,24.03,1205900.0],["2013-03-22",24.1394,24.1983,23.8533,23.929,1154600.0],["2013-03-25",24.0973,24.0973,23.197,23.3317,865100.0],["2013-03-26",23.4074,23.5336,23.197,23.298,1082400.0],["2013-03-27",23.1381,23.1718,22.953,22.9614,1269700.0],["2013-03-28",23.0288,23.2139,22.9362,23.1886,1392700.0],["2013-04-01",23.1886,23.2643,22.7511,22.9278,661400.0],["2013-04-02",23.0708,23.2728,22.8184,22.9025,552600.0],["2013-04-03",22.8437,22.9951,22.5492,22.8184,1416400.0],["2013-04-04",22.8521,23.3232,22.8521,23.3232,982500.0],["2013-04-05",23.0624,23.2644,22.8857,23.2223,1421700.0],["2013-04-08",23.2139,23.4326,23.0372,23.4326,642000.0],["2013-04-09",23.4326,23.5841,23.2139,23.5252,754000.0],["2013-04-10",23.6009,24.1394,23.5841,24.1394,1110000.0],["2013-04-11",24.1057,24.2824,23.9543,24.2824,924700.0],["2013-04-12",24.1562,24.1983,23.9122,24.0637,618600.0],["2013-04-15",23.7271,23.8617,22.9614,23.0708,1603800.0],["2013-04-16",23.1634,23.298,22.9278,23.2728,1391500.0],["2013-04-17",23.1213,23.2307,22.7343,22.953,1192600.0],["2013-04-18",23.0288,23.155,22.6165,22.7511,772800.0],["2013-04-19",22.8016,23.0456,22.6586,22.709,789500.0],["2013-04-22",22.6838,22.81,22.4146,22.5828,907000.0],["2013-04-23",22.6501,23.0792,22.6501,23.0456,621900.0],["2013-04-24",23.1045,23.5336,23.1045,23.298,630400.0],["2013-04-25",23.3821,23.5168,23.3401,23.441,1025000.0],["2013-04-26",23.4579,23.4579,23.1634,23.3148,721500.0],["2013-04-29",23.3569,23.8028,23.298,23.7692,664400.0],["2013-04-30",23.399,23.643,22.1958,23.3485,2809700.0],["2013-05-01",23.2307,23.3064,22.8184,23.1381,1728700.0],["2013-05-02",23.1466,23.3148,23.0624,23.0877,1041300.0],["2013-05-03",23.3401,23.3401,22.9194,23.0203,1387000.0],["2013-05-06",23.0372,23.2728,22.9362,23.0624,1050600.0],["2013-05-07",23.1634,23.4158,23.1045,23.2896,1070100.0],["2013-05-08",23.3148,23.7271,23.2559,23.6514,1139700.0],["2013-05-09",23.6598,23.7271,23.3821,23.4579,924000.0],["2013-05-10",23.5252,23.6346,23.3064,23.3906,863900.0],["2013-05-13",23.3485,23.4074,23.0119,23.1718,1150200.0],["2013-05-14",23.2307,23.8954,23.2139,23.8197,1665300.0],["2013-05-15",23.7187,24.3497,23.6682,24.0637,1695900.0],["2013-05-16",24.0552,24.3581,24.0552,24.0973,799000.0],["2013-05-17",24.274,24.4759,24.2235,24.3413,502700.0],["2013-05-20",24.3042,24.6252,24.1943,24.3971,666600.0],["2013-05-21",24.414,24.659,24.2281,24.245,450100.0],["2013-05-22",24.2281,24.4731,23.9662,24.0845,1412200.0],["2013-05-23",23.8902,24.0338,23.5861,23.6959,931600.0],["2013-05-24",23.527,23.6199,23.3242,23.527,582600.0],["2013-05-28",23.7973,23.9831,23.6368,23.7044,715900.0],["2013-05-29",23.5692,23.7635,23.4594,23.6959,888000.0],["2013-05-30",23.7635,24.2281,23.6959,24.1183,1034500.0],["2013-05-31",24.0,24.245,23.7719,23.7719,910900.0],["2013-06-03",23.8395,23.9831,23.4594,23.8649,1013600.0],["2013-06-04",23.8564,24.0507,23.4256,23.5354,479800.0],["2013-06-05",23.5016,23.5354,22.9694,22.9779,668800.0],["2013-06-06",22.3865,23.1806,22.3781,23.0623,867900.0],["2013-06-07",23.2144,23.4847,23.0877,23.2735,866300.0],["2013-06-10",23.3411,23.3411,23.0623,23.2313,625100.0],["2013-06-11",23.0201,23.2228,22.9018,22.9863,654300.0],["2013-06-12",23.2144,23.2144,22.7751,22.8173,834400.0],["2013-06-13",22.7582,23.1384,22.7329,23.037,805800.0],["2013-06-14",23.0116,23.2397,22.8511,22.9103,349600.0],["2013-06-17",23.0285,23.2651,22.868,23.037,750600.0],["2013-06-18",23.113,23.3749,23.1046,23.3665,666700.0],["2013-06-19",23.358,23.3918,23.0116,23.0201,605400.0],["2013-06-20",22.8004,22.9103,22.2936,22.3105,1268200.0],["2013-06-21",22.4879,22.5555,21.8543,22.0486,1933200.0],["2013-06-24",21.8712,21.981,21.5924,21.7698,1399900.0],["2013-06-25",21.9219,22.0486,21.8036,21.905,1245000.0],["2013-06-26",22.0233,22.1162,21.9472,22.0317,971200.0],["2013-06-27",22.1584,22.4963,22.0739,22.4963,1213800.0],["2013-06-28",22.3865,22.8427,22.3274,22.7582,1758900.0],["2013-07-01",22.9103,24.0761,22.9103,23.358,1479900.0],["2013-07-02",23.3073,23.4087,23.1384,23.2313,1432800.0],["2013-07-03",23.1384,23.4087,23.0961,23.3411,330300.0],["2013-07-05",23.4678,23.6537,23.358,23.6368,570100.0],["2013-07-08",23.7044,23.8818,23.6621,23.7888,759400.0],["2013-07-09",23.9409,24.5069,23.9071,24.1099,1425600.0],["2013-07-10",24.1099,24.5407,24.0761,24.4731,1069100.0],["2013-07-11",24.8195,25.1658,24.4393,24.5238,1195100.0],["2013-07-12",24.5238,24.6759,24.4309,24.566,671000.0],["2013-07-15",24.6758,24.7519,24.5491,24.5491,903700.0],["2013-07-16",24.6083,24.6505,24.1267,24.1436,901700.0],["2013-07-17",24.2873,24.3464,24.1183,24.1859,539100.0],["2013-07-18",24.2957,24.7096,24.2957,24.4393,609600.0],["2013-07-19",24.2957,24.4647,24.1943,24.321,602800.0],["2013-07-22",24.3633,24.4984,24.2281,24.3886,560600.0],["2013-07-23",24.414,24.4224,24.2028,24.2535,897900.0],["2013-07-24",24.2788,24.3886,24.093,24.1521,546400.0],["2013-07-25",24.0676,24.4478,24.0676,24.3548,826600.0],["2013-07-26",24.1521,24.3886,24.0676,24.2197,632100.0],["2013-07-29",24.0507,24.2112,24.0085,24.0423,659300.0],["2013-07-30",21.9641,22.5386,19.9451,21.5755,10022400.0],["2013-07-31",21.4995,21.4995,20.942,21.0602,6312300.0],["2013-08-01",21.2714,21.4826,21.0433,21.2799,5562300.0],["2013-08-02",21.1954,21.4657,21.1531,21.3474,1796500.0],["2013-08-05",21.263,21.4573,21.17,21.3559,1635900.0],["2013-08-06",21.339,21.5248,21.2883,21.4826,1934500.0],["2013-08-07",21.4235,21.4235,20.9673,21.0349,2168600.0],["2013-08-08",21.1869,21.2968,21.0771,21.1025,1776200.0],["2013-08-09",21.0602,21.17,20.9673,21.1025,2123200.0],["2013-08-12",21.018,21.1362,20.8828,20.9757,1474400.0],["2013-08-13",21.0771,21.1447,20.9251,21.094,1580000.0],["2013-08-14",21.1194,21.1447,20.9757,21.1109,1350200.0],["2013-08-15",20.9335,21.0856,20.7814,20.8828,3129200.0],["2013-08-16",20.8152,20.8659,20.5196,20.7139,1352500.0],["2013-08-19",20.7561,20.9166,20.6378,20.7983,832900.0],["2013-08-20",20.7814,20.7899,20.4942,20.528,1491300.0],["2013-08-21",20.6294,20.7223,20.4351,20.4351,1029200.0],["2013-08-22",20.4435,20.6801,20.3929,20.5956,1113400.0],["2013-08-23",20.6547,20.697,20.5027,20.528,1656000.0],["2013-08-26",20.5702,20.8575,20.5702,20.7645,1059400.0],["2013-08-27",20.6209,20.6801,20.4266,20.5027,1338000.0],["2013-08-28",20.4604,20.7308,20.4604,20.7054,840000.0],["2013-08-29",20.6716,21.1278,20.6294,21.0771,1687900.0],["2013-08-30",21.1671,21.1671,20.9464,21.0313,1844200.0],["2013-09-03",21.2435,21.3538,21.1756,21.2859,1935800.0],["2013-09-04",21.252,21.7697,21.252,21.6424,913000.0],["2013-09-05",21.6424,22.0752,21.6424,21.9903,1055800.0],["2013-09-06",22.1346,22.3723,21.88,22.211,1870000.0],["2013-09-09",22.2619,22.7881,22.2534,22.7287,1924200.0],["2013-09-10",22.8221,23.0512,22.8051,22.9749,1922100.0],["2013-09-11",22.9239,23.0682,22.9154,23.0088,3056900.0],["2013-09-12",22.9579,22.9918,22.8221,22.8815,1407500.0],["2013-09-13",22.856,22.9069,22.7796,22.873,2205300.0],["2013-09-16",23.1361,23.1701,22.9579,23.0512,2203800.0],["2013-09-17",23.0597,23.1701,22.9239,23.1276,1527000.0],["2013-09-18",23.1022,23.4756,22.6693,23.3313,2833300.0],["2013-09-19",23.3992,23.8405,23.204,23.3483,2545300.0],["2013-09-20",23.4756,23.5265,23.0428,23.0597,3528000.0],["2013-09-23",23.0173,23.1531,22.8645,22.9154,980600.0],["2013-09-24",22.9494,23.3143,22.9154,23.221,1378800.0],["2013-09-25",23.2634,23.4332,23.238,23.3653,1673200.0],["2013-09-26",23.7811,24.1036,23.7811,23.9594,2730700.0],["2013-09-27",23.8151,23.8915,23.6708,23.7557,1658800.0],["2013-09-30",23.569,23.7472,23.518,23.7048,1112900.0],["2013-10-01",23.7302,24.0018,23.7048,23.9679,1110400.0],["2013-10-02",23.7896,23.866,23.6114,23.866,1601300.0],["2013-10-03",23.7811,23.866,23.518,23.6793,1390600.0],["2013-10-04",23.6793,23.9933,23.5944,23.9169,624700.0],["2013-10-07",23.7387,23.8575,23.6708,23.7642,1045600.0],["2013-10-08",23.7642,23.8321,23.2464,23.2549,1093400.0],["2013-10-09",23.3228,23.3653,22.907,23.0937,1478300.0],["2013-10-10",23.3313,23.7302,23.3059,23.7048,728000.0],["2013-10-11",23.6369,23.8915,23.5095,23.849,943100.0],["2013-10-14",23.7981,23.9679,23.7302,23.9084,1045600.0],["2013-10-15",23.7981,23.9679,23.6623,23.6963,1376400.0],["2013-10-16",23.7811,23.8066,23.5605,23.6963,1117200.0],["2013-10-17",23.6284,23.6878,23.2295,23.3313,2235100.0],["2013-10-18",23.4332,23.6368,23.4077,23.6199,898900.0],["2013-10-21",23.7102,24.1619,23.642,24.1449,2116000.0],["2013-10-22",24.1619,24.2301,23.7869,24.0426,1403900.0],["2013-10-23",23.9829,24.2216,23.8551,24.1534,983500.0],["2013-10-24",24.179,24.5028,24.1193,24.4517,781800.0],["2013-10-25",24.4943,24.7329,24.3835,24.7074,983700.0],["2013-10-28",24.6648,24.8182,24.392,24.6562,1647800.0],["2013-10-29",28.2358,28.8068,26.8977,27.7244,7931900.0],["2013-10-30",27.6818,28.6023,27.554,28.5341,3006300.0],["2013-10-31",28.5085,29.5398,28.4574,29.4034,2501000.0],["2013-11-01",29.429,29.5227,28.1079,28.3125,3774800.0],["2013-11-04",28.4574,29.0625,28.3551,28.9006,1749800.0],["2013-11-05",28.7642,28.8665,28.5256,28.7642,1612900.0],["2013-11-06",28.875,28.9176,28.2699,28.5596,1935000.0],["2013-11-07",28.6278,28.7131,28.1676,28.2187,1592000.0],["2013-11-08",28.2443,29.0369,28.2273,28.9602,1457300.0],["2013-11-11",28.9602,29.1222,28.8324,28.9432,842600.0],["2013-11-12",28.8239,29.054,28.6619,28.9261,1118800.0],["2013-11-13",28.8153,29.267,28.6619,29.25,987700.0],["2013-11-14",29.3608,29.4801,28.9091,29.3011,1167100.0],["2013-11-15",29.2926,29.5312,29.1648,29.3778,795100.0],["2013-11-18",29.3778,29.429,28.8409,28.9261,999500.0],["2013-11-19",28.9347,29.2159,28.9347,29.1051,1273100.0],["2013-11-20",29.3096,29.7699,29.0284,29.2329,1382800.0],["2013-11-21",29.3182,29.5909,29.1818,29.4716,1410800.0],["2013-11-22",29.4545,29.5398,29.2585,29.4716,1158600.0],["2013-11-25",29.4886,29.7273,29.2926,29.429,1008900.0],["2013-11-26",29.4971,29.6761,29.2926,29.5483,822000.0],["2013-11-27",29.6506,29.7017,29.4375,29.6335,368700.0],["2013-11-29",29.625,29.7102,29.429,29.4545,563800.0],["2013-12-02",29.5568,29.5568,28.8494,28.9006,1295200.0],["2013-12-03",28.8494,29.0454,28.2699,28.6193,2468700.0],["2013-12-04",28.5085,28.7472,28.1847,28.6023,1062500.0],["2013-12-05",28.5682,28.9602,28.4915,28.7898,1124500.0],["2013-12-06",29.0454,29.0454,28.4744,28.5596,1535600.0],["2013-12-09",28.6704,28.9347,28.5937,28.6619,980400.0],["2013-12-10",28.5767,28.9176,28.5767,28.5852,785500.0],["2013-12-11",28.5597,28.6023,28.0312,28.0483,938200.0],["2013-12-12",28.0739,28.7045,27.946,28.5596,1312600.0],["2013-12-13",28.5767,28.892,28.5596,28.8153,1077600.0],["2013-12-16",28.8665,29.1733,28.7983,28.8835,867300.0],["2013-12-17",28.8494,29.071,28.7386,29.0625,1044000.0],["2013-12-18",29.1477,29.6079,28.9432,29.5739,1218900.0],["2013-12-19",29.4204,29.6506,29.0369,29.1136,1205100.0],["2013-12-20",29.2244,29.3693,28.9347,29.0454,1959300.0],["2013-12-23",29.2415,29.446,29.1222,29.1392,704900.0],["2013-12-24",29.1733,29.4034,29.1307,29.2585,311200.0],["2013-12-26",29.4119,29.6506,29.3864,29.5653,270800.0],["2013-12-27",29.5653,29.7273,29.3778,29.446,242700.0],["2013-12-30",29.3949,29.6932,29.3523,29.4716,561700.0],["2013-12-31",29.5312,29.7187,29.4801,29.4886,558000.0],["2014-01-02",29.3096,29.4034,28.9687,29.1136,765100.0],["2014-01-03",29.1051,29.7017,29.1051,29.3778,454500.0],["2014-01-06",29.5227,29.7358,29.2585,29.3267,849400.0],["2014-01-07",29.3778,29.6932,29.3182,29.4119,611100.0],["2014-01-08",29.3523,29.5142,29.0881,29.3949,1235000.0],["2014-01-09",29.446,29.6335,29.2926,29.5142,760800.0],["2014-01-10",29.446,30.0767,29.446,29.7528,955700.0],["2014-01-13",29.7358,30.0852,29.6847,29.8466,1856700.0],["2014-01-14",29.8636,30.3324,29.7102,30.3239,1716700.0],["2014-01-15",30.4943,31.0568,30.4943,30.9972,2145200.0],["2014-01-16",30.9204,31.5426,30.767,31.2273,1238300.0],["2014-01-17",31.3295,31.5767,31.0483,31.1676,868300.0],["2014-01-21",31.2699,31.304,30.4005,30.6136,1515000.0],["2014-01-22",30.9119,31.2273,30.6818,31.0994,1207400.0],["2014-01-23",30.8864,30.9545,30.0767,30.2045,1027100.0],["2014-01-24",30.0341,30.0937,28.6704,28.7045,1574700.0],["2014-01-27",28.7301,28.8068,28.1932,28.4574,1654700.0],["2014-01-28",28.5852,28.9858,28.4915,28.9006,909500.0],["2014-01-29",28.7301,29.25,28.304,28.3295,1217300.0],["2014-01-30",28.6108,28.7045,28.4062,28.4318,1397700.0],["2014-01-31",28.125,28.4574,27.8011,28.4318,1939700.0],["2014-02-03",28.4318,28.5682,27.8097,27.9545,3086600.0],["2014-02-04",29.7102,31.0398,29.3352,30.9119,3716300.0],["2014-02-05",30.946,31.0909,30.1619,30.2727,2203800.0],["2014-02-06",30.3324,31.2358,30.3324,31.0739,1622500.0],["2014-02-07",31.3125,31.7216,31.2443,31.5,1436100.0],["2014-02-10",31.5341,31.6449,31.0312,31.4318,835900.0],["2014-02-11",31.5426,31.8835,31.4062,31.6193,1414400.0],["2014-02-12",31.7471,32.0369,31.7216,31.875,1110000.0],["2014-02-13",31.679,32.25,31.5511,32.25,1030000.0],["2014-02-14",32.2654,32.5476,32.2483,32.539,881200.0],["2014-02-18",32.7015,33.1205,32.5561,32.9837,1426000.0],["2014-02-19",32.9495,33.1377,32.0943,32.1713,1100200.0],["2014-02-20",32.291,33.1719,32.2055,33.1034,852200.0],["2014-02-21",33.1804,33.4113,33.1034,33.2317,1321000.0],["2014-02-24",33.283,34.027,33.1548,33.6935,1167700.0],["2014-02-25",33.7363,33.8645,33.0607,33.1462,919700.0],["2014-02-26",33.2916,33.7277,33.1034,33.5652,1059500.0],["2014-02-27",33.5567,33.7534,33.2916,33.6679,573400.0],["2014-02-28",33.5909,33.8132,33.4028,33.6508,866900.0],["2014-03-03",33.4712,33.5567,32.787,33.0094,1407700.0],["2014-03-04",33.3343,33.5225,32.9837,33.1719,1493200.0],["2014-03-05",33.0692,33.2916,32.8982,32.9239,1163100.0],["2014-03-06",32.9239,33.2317,32.7186,32.7528,1523100.0],["2014-03-07",32.9666,33.2146,32.7956,33.0436,1323900.0],["2014-03-10",32.9239,32.9923,32.3509,32.539,970400.0],["2014-03-11",32.4963,32.8298,32.2654,32.368,1349700.0],["2014-03-12",32.1542,32.3424,31.8549,31.9832,930800.0],["2014-03-13",32.0601,32.2397,31.2648,31.4188,1083400.0],["2014-03-14",31.3418,31.795,31.3418,31.4615,863000.0],["2014-03-17",31.5983,31.8292,31.3332,31.4786,953900.0],["2014-03-18",31.5556,31.5813,31.3931,31.453,920000.0],["2014-03-19",31.453,31.5299,30.9142,31.1622,810100.0],["2014-03-20",31.0339,31.2819,30.6833,31.0767,1077500.0],["2014-03-21",31.3333,31.4359,30.9997,31.0254,2900600.0],["2014-03-24",31.1451,31.4017,30.5294,30.538,1100800.0],["2014-03-25",30.7603,31.4872,30.7603,31.3161,1431400.0],["2014-03-26",31.4444,31.5984,30.632,30.6491,762200.0],["2014-03-27",30.5551,30.7432,30.2215,30.5978,974900.0],["2014-03-28",30.6406,31.051,30.5978,30.7859,626300.0],["2014-03-31",30.9741,31.2221,30.8715,31.1451,771500.0],["2014-04-01",31.1879,31.8549,31.0853,31.7694,1385500.0],["2014-04-02",31.7608,32.3081,31.5983,32.2996,1345700.0],["2014-04-03",32.3252,32.4364,31.8464,31.872,1576500.0],["2014-04-04",32.043,32.3937,31.8549,31.8977,1543700.0],["2014-04-07",31.8293,31.9404,30.8287,31.1109,1380900.0],["2014-04-08",30.9826,31.2563,30.7603,30.8202,1469300.0],["2014-04-09",30.9655,31.6668,30.7689,31.6497,813100.0],["2014-04-10",31.7437,31.7437,30.6833,30.709,1586100.0],["2014-04-11",30.7603,31.034,30.0249,30.1189,1295000.0],["2014-04-14",30.3156,30.3327,29.7341,30.0334,1137700.0],["2014-04-15",30.0334,30.0847,29.5032,29.8367,1391700.0],["2014-04-16",30.0591,30.5807,29.8709,30.3498,1106600.0],["2014-04-17",30.384,30.5551,30.1275,30.1873,1431800.0],["2014-04-21",30.1959,30.4353,29.9479,30.3755,606200.0],["2014-04-22",30.384,30.7346,30.2557,30.538,635200.0],["2014-04-23",30.4524,30.7004,30.4182,30.5123,510100.0],["2014-04-24",30.709,30.957,30.2985,30.6149,834300.0],["2014-04-25",30.4695,30.4695,29.9479,30.2814,929100.0],["2014-04-28",30.5037,30.5551,29.8709,30.2386,1091300.0],["2014-04-29",31.9746,32.1371,30.8544,31.1622,1478300.0],["2014-04-30",31.7694,32.1884,31.3247,32.1457,1765900.0],["2014-05-01",32.0943,32.1628,31.4017,31.6069,1230400.0],["2014-05-02",31.6411,31.949,31.4957,31.5214,776700.0],["2014-05-05",31.3247,31.6582,31.0682,31.4444,527800.0],["2014-05-06",31.3931,31.7608,31.2392,31.5813,716200.0],["2014-05-07",31.795,31.8806,31.376,31.8292,641100.0],["2014-05-08",32.9239,32.9239,31.5812,31.8977,702600.0],["2014-05-09",31.795,31.8036,31.4273,31.8036,432500.0],["2014-05-12",32.0345,32.5476,31.9062,32.5219,714100.0],["2014-05-13",32.6245,32.8127,32.3851,32.4621,785600.0],["2014-05-14",32.4535,32.5134,32.0943,32.291,649400.0],["2014-05-15",32.1286,32.2397,31.6753,31.8378,668400.0],["2014-05-16",31.7779,31.8806,31.3418,31.5556,938000.0],["2014-05-19",31.5281,32.5665,31.4166,32.5236,940000.0],["2014-05-20",32.4463,32.5579,31.8371,31.9915,1014700.0],["2014-05-21",32.0516,32.9012,32.0001,32.4549,2069200.0],["2014-05-22",32.4549,32.7896,32.309,32.5665,952700.0],["2014-05-23",32.5493,33.1672,32.4034,32.9698,1272000.0],["2014-05-27",33.0899,33.3903,32.9784,33.0728,550000.0],["2014-05-28",33.0385,33.15,32.7295,32.7467,741300.0],["2014-05-29",32.7209,32.7638,31.3222,31.5367,2807700.0],["2014-05-30",31.511,32.043,31.511,32.0087,1674200.0],["2014-06-02",32.0859,32.3176,31.8027,32.2061,1171300.0],["2014-06-03",32.043,32.1203,31.9229,31.9486,1268100.0],["2014-06-04",31.9057,32.0173,31.6054,31.6483,913600.0],["2014-06-05",31.7084,32.1718,31.6569,32.0688,1182200.0],["2014-06-06",31.9315,32.4378,31.7169,32.3949,1426100.0],["2014-06-09",32.2404,33.0385,32.2404,32.7038,1028100.0],["2014-06-10",32.6351,32.8411,32.3863,32.721,811000.0],["2014-06-11",32.5751,32.5922,32.1975,32.5751,759900.0],["2014-06-12",32.4721,32.6437,32.146,32.412,2333400.0],["2014-06-13",32.3863,33.1672,32.3777,33.1243,1301400.0],["2014-06-16",33.0299,33.2444,32.8926,33.0127,869800.0],["2014-06-17",32.884,33.2358,32.7209,33.1071,678600.0],["2014-06-18",33.2187,33.5362,32.8239,33.3989,889200.0],["2014-06-19",33.4675,33.8709,33.1157,33.7593,995400.0],["2014-06-20",33.8279,34.1884,33.4933,34.0425,1568800.0],["2014-06-23",34.0854,34.2913,33.8365,34.1369,1028400.0],["2014-06-24",34.0167,34.3257,33.5877,33.6649,908000.0],["2014-06-25",33.5276,33.8451,33.5276,33.785,809800.0],["2014-06-26",33.1243,33.8966,33.1243,33.5791,760100.0],["2014-06-27",33.4418,33.7421,33.4418,33.6821,1616200.0],["2014-06-30",33.6563,33.7336,33.3989,33.5362,846000.0],["2014-07-01",33.7507,33.8365,33.5362,33.5791,644200.0],["2014-07-02",33.519,33.6649,32.9956,33.1672,759000.0],["2014-07-03",33.3645,33.6048,33.2702,33.4847,433400.0],["2014-07-07",33.3217,33.3217,32.4721,32.6094,1026900.0],["2014-07-08",32.4549,32.4978,31.8457,32.0602,1299800.0],["2014-07-09",32.1374,32.2919,31.9915,32.2146,690700.0],["2014-07-10",31.7427,32.2061,31.4938,31.9572,725700.0],["2014-07-11",31.9572,32.0344,31.5539,31.837,1030000.0],["2014-07-14",31.9915,32.2661,31.8456,32.1975,956100.0],["2014-07-15",32.1889,32.3949,31.6826,31.9486,1077100.0],["2014-07-16",32.0602,32.2747,31.7598,32.2575,723900.0],["2014-07-17",31.9829,31.9829,31.4766,31.5196,785900.0],["2014-07-18",31.5968,32.1717,31.3994,32.1374,587500.0],["2014-07-21",32.1031,32.4635,31.9744,32.309,622000.0],["2014-07-22",32.4206,32.6437,32.2318,32.2661,547600.0],["2014-07-23",32.2661,32.3949,31.9315,32.0344,526400.0],["2014-07-24",32.1374,32.1975,31.8199,31.9315,590100.0],["2014-07-25",31.7169,31.7684,31.4938,31.6139,1494100.0],["2014-07-28",31.6225,31.6225,31.1849,31.2879,1560300.0],["2014-07-29",32.0773,33.356,31.9143,31.9229,2247900.0],["2014-07-30",32.1546,32.1889,31.2535,31.2621,1653800.0],["2014-07-31",31.0819,31.3136,30.2581,30.2838,1195900.0],["2014-08-01",30.1894,30.2323,29.9148,30.0178,1630000.0],["2014-08-04",30.0779,30.3868,29.8376,30.2924,1167100.0],["2014-08-05",30.1637,30.8245,30.1294,30.5756,1247500.0],["2014-08-06",30.2753,30.8245,30.2495,30.5842,1061700.0],["2014-08-07",30.8073,31.0905,30.5928,30.9274,1650200.0],["2014-08-08",30.9103,31.039,30.7129,30.9446,1029100.0],["2014-08-11",31.1077,31.5196,31.0991,31.3737,710000.0],["2014-08-12",31.3651,31.8113,31.2707,31.3307,753200.0],["2014-08-13",31.4166,31.571,31.2707,31.5281,553300.0],["2014-08-14",31.511,31.6483,31.3823,31.4852,342600.0],["2014-08-15",31.6569,31.7942,31.305,31.511,680800.0],["2014-08-18",31.7598,32.1031,31.7341,32.0945,539200.0],["2014-08-19",32.1203,32.2661,32.0773,32.1889,575800.0],["2014-08-20",32.1889,32.721,32.146,32.618,899500.0],["2014-08-21",32.6609,32.6609,32.3434,32.4206,432400.0],["2014-08-22",32.3176,32.3777,32.0602,32.0945,578700.0],["2014-08-25",32.2575,32.5064,32.1202,32.4549,402700.0],["2014-08-26",32.5064,32.6437,32.3004,32.309,314600.0],["2014-08-27",32.309,32.309,31.9658,32.1203,324400.0],["2014-08-28",32.0516,32.0945,31.88,31.9744,547000.0],["2014-08-29",32.0688,32.1632,31.7083,31.9744,395200.0],["2014-09-02",32.1803,32.6952,32.0773,32.6609,930900.0],["2014-09-03",32.7553,32.8325,32.3863,32.4807,751000.0],["2014-09-04",32.515,32.9012,32.4292,32.5064,1065000.0],["2014-09-05",32.4549,32.4549,32.0602,32.412,528600.0],["2014-09-08",32.3672,32.4878,32.2381,32.4361,710500.0],["2014-09-09",32.3414,32.4792,32.1003,32.1778,489000.0],["2014-09-10",32.1778,32.2122,31.8248,32.1348,314600.0],["2014-09-11",31.9798,32.3328,31.9625,32.2123,496700.0],["2014-09-12",32.2295,32.2898,31.8764,31.9884,414600.0],["2014-09-15",31.997,32.1434,31.8937,32.0142,403900.0],["2014-09-16",31.9712,32.4189,31.8937,32.2984,598000.0],["2014-09-17",32.2467,32.5136,32.0573,32.2036,484200.0],["2014-09-18",32.2898,32.5825,32.1348,32.5222,668300.0],["2014-09-19",32.5395,32.6772,32.2725,32.5222,1491000.0],["2014-09-22",32.4706,32.4706,31.9712,32.1434,623400.0],["2014-09-23",31.9798,32.4361,31.8162,32.195,884100.0],["2014-09-24",32.1348,32.307,31.9023,32.1864,1036700.0],["2014-09-25",31.997,32.0142,31.4115,31.4373,1059300.0],["2014-09-26",31.4201,31.5923,31.2306,31.5148,425000.0],["2014-09-29",31.1704,31.2995,31.0498,31.2134,574900.0],["2014-09-30",31.1532,31.1962,30.4643,30.559,1101900.0],["2014-10-01",30.5246,30.5935,29.8616,30.0165,997000.0],["2014-10-02",29.9735,30.1801,29.4396,30.1457,1028300.0],["2014-10-03",30.3351,30.3954,30.0682,30.1974,1223200.0],["2014-10-06",30.2662,30.6796,30.1974,30.6365,1036900.0],["2014-10-07",30.3782,30.3782,29.3966,29.4052,1199000.0],["2014-10-08",29.3363,29.8443,29.0005,29.8185,1073100.0],["2014-10-09",29.7066,29.7755,28.6905,28.7422,667400.0],["2014-10-10",28.6905,28.7508,27.9845,27.9845,1116300.0],["2014-10-13",28.0275,28.26,27.4506,27.4764,1173000.0],["2014-10-14",27.8725,28.6389,27.8295,28.1567,1382100.0],["2014-10-15",27.752,29.0177,27.3817,28.6733,2094300.0],["2014-10-16",28.0619,29.5258,27.9586,29.3105,1921100.0],["2014-10-17",29.5602,29.8443,29.1124,29.4569,1407900.0],["2014-10-20",29.3966,29.5257,28.8886,29.0263,1385400.0],["2014-10-21",29.2674,29.8357,29.1641,29.7152,1314100.0],["2014-10-22",29.7755,29.8874,29.2847,29.3277,919400.0],["2014-10-23",29.6894,30.3954,29.6119,30.1802,945000.0],["2014-10-24",30.1715,30.4385,29.9304,30.4299,788900.0],["2014-10-27",30.2639,30.4713,29.9096,30.2639,1397900.0],["2014-10-28",30.6528,31.5429,29.9355,31.5257,1857800.0],["2014-10-29",31.5861,31.7503,30.7219,30.8602,907400.0],["2014-10-30",30.6355,31.1541,30.3072,30.9467,658400.0],["2014-10-31",31.4911,31.6294,31.1368,31.422,1161000.0],["2014-11-03",31.4047,31.4824,30.9985,31.1454,781100.0],["2014-11-04",31.0331,31.2837,30.9294,31.059,693800.0],["2014-11-05",31.3874,31.4997,31.0849,31.4479,823700.0],["2014-11-06",31.4652,32.0787,31.3355,32.0701,1218200.0],["2014-11-07",32.0614,32.1911,31.8195,32.0096,669300.0],["2014-11-10",32.0874,32.2861,31.975,32.217,625800.0],["2014-11-11",32.1824,32.2948,32.0096,32.2775,534600.0],["2014-11-12",32.1738,32.459,32.0442,32.4503,762500.0],["2014-11-13",32.3553,32.5195,32.1565,32.3639,1109100.0],["2014-11-14",32.3034,32.5195,32.0614,32.5108,1101500.0],["2014-11-17",32.4935,32.7182,32.3726,32.6059,700900.0],["2014-11-18",32.5886,33.2627,32.4503,33.0207,908400.0],["2014-11-19",32.8565,32.9343,32.096,32.2689,857300.0],["2014-11-20",32.096,32.4417,31.9664,32.3725,610700.0],["2014-11-21",32.796,33.2713,32.6059,33.0553,1030600.0],["2014-11-24",33.0898,33.3318,33.0466,33.1849,643300.0],["2014-11-25",33.2713,33.3491,32.917,33.1762,772700.0],["2014-11-26",33.1503,33.3232,32.8997,33.3059,550900.0],["2014-11-28",33.2367,33.4355,33.0034,33.133,676400.0],["2014-12-01",32.9343,33.2454,32.701,33.2195,850000.0],["2014-12-02",33.2713,33.496,32.8133,32.8565,964300.0],["2014-12-03",32.8479,33.6948,32.8479,33.6083,691700.0],["2014-12-04",33.5392,33.5392,33.1158,33.3318,443000.0],["2014-12-05",33.4182,33.5306,33.2367,33.3491,392200.0],["2014-12-08",33.3318,33.4874,32.6145,32.6837,468800.0],["2014-12-09",32.312,32.9948,32.312,32.9429,616100.0],["2014-12-10",32.7874,32.8565,31.7763,31.8368,781000.0],["2014-12-11",31.9837,32.3639,31.88,31.9578,586000.0],["2014-12-12",31.638,31.975,31.275,31.2837,722700.0],["2014-12-15",31.4825,31.7417,31.1195,31.3183,724500.0],["2014-12-16",31.1713,32.0182,31.1713,31.3442,712900.0],["2014-12-17",31.3096,31.975,30.8429,31.8973,1241600.0],["2014-12-18",32.4676,32.9256,32.1738,32.9256,698900.0],["2014-12-19",33.0553,33.4442,32.8911,33.3491,1534200.0],["2014-12-22",33.4787,33.6948,33.2454,33.4787,467200.0],["2014-12-23",33.6343,33.9022,33.4096,33.4614,645300.0],["2014-12-24",33.4874,33.7639,33.4787,33.496,302200.0],["2014-12-26",33.5997,33.833,33.5997,33.6602,249400.0],["2014-12-29",33.6429,33.8503,33.5306,33.5824,351800.0],["2014-12-30",33.5479,33.6256,33.2022,33.2108,437700.0],["2014-12-31",33.401,33.401,32.8738,32.8997,466700.0],["2015-01-02",33.1849,33.3491,32.4071,32.9084,605900.0],["2015-01-05",32.2689,32.338,30.8257,30.8602,1369900.0],["2015-01-06",30.8516,31.0417,30.3417,30.6787,1333200.0],["2015-01-07",30.9985,31.1108,30.4627,30.9207,1038600.0],["2015-01-08",31.1195,31.1886,30.8343,31.154,821800.0],["2015-01-09",31.18,31.2059,30.5232,30.5664,757000.0],["2015-01-12",30.5405,30.5837,29.7109,29.901,1437500.0],["2015-01-13",30.0047,30.4022,29.5121,29.9701,1139500.0],["2015-01-14",29.417,29.9528,29.322,29.78,640700.0],["2015-01-15",29.9269,30.1602,29.5553,29.5726,974400.0],["2015-01-16",29.417,29.8059,29.3652,29.7886,905400.0],["2015-01-20",29.901,30.0047,29.417,29.7281,971200.0],["2015-01-21",29.5985,30.3676,29.5985,30.3331,918900.0],["2015-01-22",30.5232,30.7133,30.2121,30.5318,871700.0],["2015-01-23",30.4195,30.696,30.3935,30.3935,596900.0],["2015-01-26",30.3504,30.4627,30.0998,30.4109,691100.0],["2015-01-27",29.901,30.1689,29.7454,30.022,661400.0],["2015-01-28",30.1602,30.4627,29.5294,29.6071,802200.0],["2015-01-29",29.5467,29.7022,28.9849,29.5207,1959500.0],["2015-01-30",29.3133,29.7281,29.3047,29.4689,1633000.0],["2015-02-02",29.5985,30.0825,29.2183,30.022,1554400.0],["2015-02-03",30.2726,30.6615,30.1257,30.5837,1196900.0],["2015-02-04",30.4022,30.5664,29.996,30.1516,1372200.0],["2015-02-05",30.1429,30.5837,29.7368,30.1257,2360500.0],["2015-02-06",30.1343,30.5923,30.0306,30.4109,1986300.0],["2015-02-09",30.3331,30.8256,30.2034,30.3417,1828700.0],["2015-02-10",30.4454,30.6269,30.2553,30.5837,1244600.0],["2015-02-11",30.48,30.5837,30.2639,30.4627,729500.0],["2015-02-12",30.5837,30.8257,30.3849,30.7738,848900.0],["2015-02-13",30.8875,31.3213,30.7053,31.2866,1057700.0],["2015-02-17",31.2258,31.2605,30.8267,31.1304,836000.0],["2015-02-18",31.1304,31.3213,30.9656,31.087,622700.0],["2015-02-19",30.9656,31.2085,30.8441,30.9395,962900.0],["2015-02-20",30.8875,31.382,30.6879,31.2605,770600.0],["2015-02-23",31.2085,31.3386,30.8614,31.0697,934700.0],["2015-02-24",31.0089,31.2605,30.9742,31.1998,730700.0],["2015-02-25",31.1477,31.4774,31.1477,31.2692,788200.0],["2015-02-26",31.2866,31.2866,30.9222,31.035,906600.0],["2015-02-27",30.9829,31.1911,30.8701,30.9742,663200.0],["2015-03-02",30.9742,31.4514,30.8354,31.382,822400.0],["2015-03-03",31.2605,31.5642,31.1825,31.3213,816500.0],["2015-03-04",31.1478,31.1478,30.8181,30.9655,968600.0],["2015-03-05",30.9656,31.1478,30.7486,30.8701,871800.0],["2015-03-06",30.6359,30.8701,30.4189,30.5144,1722100.0],["2015-03-09",30.5664,30.7747,30.471,30.5838,849600.0],["2015-03-10",30.202,30.2801,30.0025,30.1066,1161900.0],["2015-03-11",30.124,30.124,29.6641,30.0025,959600.0],["2015-03-12",30.0806,30.6011,30.0372,30.5144,815000.0],["2015-03-13",30.5057,30.5317,29.855,30.0285,1423800.0],["2015-03-16",30.176,30.4016,30.0112,30.3929,766900.0],["2015-03-17",30.3235,30.3235,29.9418,30.0806,683500.0],["2015-03-18",29.9851,31.2345,29.8116,31.1217,1209100.0],["2015-03-19",31.0089,31.0263,30.6706,30.8354,883500.0],["2015-03-20",31.0957,31.2692,31.035,31.2258,1424000.0],["2015-03-23",30.6012,30.8875,30.4537,30.4537,1406000.0],["2015-03-24",30.419,30.5925,30.2715,30.4276,964700.0],["2015-03-25",30.5578,30.5578,30.1413,30.1413,772200.0],["2015-03-26",29.9678,30.1934,29.8984,30.0806,676200.0],["2015-03-27",30.0285,30.4363,29.9678,30.3409,1077300.0],["2015-03-30",30.3929,30.7226,30.3929,30.6706,696500.0],["2015-03-31",30.5838,30.5838,30.1326,30.3842,789300.0],["2015-04-01",30.7834,30.9135,30.3235,30.7226,1057400.0],["2015-04-02",30.74,31.2432,30.6359,31.0523,873600.0],["2015-04-06",30.7834,31.4948,30.7834,31.2953,779100.0],["2015-04-07",31.2519,31.4167,31.1304,31.2953,916400.0],["2015-04-08",31.1998,31.3386,30.3756,30.5838,1642000.0],["2015-04-09",30.4884,30.5664,30.1934,30.3322,1404300.0],["2015-04-10",30.4623,30.6358,30.3495,30.5404,1463700.0],["2015-04-13",30.445,30.7313,30.4363,30.5057,663500.0],["2015-04-14",30.4276,30.6792,30.3842,30.5404,780700.0],["2015-04-15",30.6445,30.9916,30.6011,30.792,1276200.0],["2015-04-16",30.7139,31.2605,30.5838,31.087,914000.0],["2015-04-17",30.8094,30.8094,30.3322,30.4884,1145300.0],["2015-04-20",30.6792,30.8614,30.5925,30.766,661100.0],["2015-04-21",30.8181,30.9569,30.445,30.6792,521300.0],["2015-04-22",30.7139,30.7747,30.445,30.766,513100.0],["2015-04-23",30.792,31.3994,30.6879,31.1478,816000.0],["2015-04-24",31.1304,31.2085,30.7139,30.9135,673900.0],["2015-04-27",31.0003,31.5035,30.9742,31.4948,798400.0],["2015-04-28",31.3473,31.5642,31.1651,31.5555,913100.0],["2015-04-29",31.3733,31.9026,31.3647,31.7811,1706100.0],["2015-04-30",31.7985,32.5186,31.3473,32.1195,1920800.0],["2015-05-01",32.3538,32.3798,31.4341,32.2236,1650300.0],["2015-05-04",32.241,32.3191,31.8679,32.0154,920200.0],["2015-05-05",32.0935,32.5186,31.7291,31.7898,946900.0],["2015-05-06",31.9026,32.0154,31.4688,31.6943,774600.0],["2015-05-07",31.6857,31.8505,31.4428,31.8332,636400.0],["2015-05-08",32.1976,32.241,31.972,32.0154,1238200.0],["2015-05-11",31.972,32.2063,31.8766,31.9373,976000.0],["2015-05-12",31.7117,31.8679,31.4601,31.6597,821600.0],["2015-05-13",31.8071,32.0761,31.7985,31.9199,942200.0],["2015-05-14",32.0674,32.1889,31.9113,32.1802,834800.0],["2015-05-15",32.1716,32.2323,31.8245,31.9546,918000.0],["2015-05-18",31.9546,32.1455,31.8852,32.1108,618200.0],["2015-05-19",32.1455,32.2236,31.8158,31.9113,630600.0],["2015-05-20",31.9113,32.0588,31.7898,31.9373,533100.0],["2015-05-21",31.8852,32.2757,31.8592,32.2236,1343000.0],["2015-05-22",32.2063,32.2323,31.9286,32.0935,576400.0],["2015-05-26",32.0334,32.0943,31.5892,31.6502,482000.0],["2015-05-27",31.7111,31.8505,31.5195,31.7895,589600.0],["2015-05-28",31.6676,32.0595,31.4934,31.9637,1088700.0],["2015-05-29",31.9637,32.1118,31.7198,31.8505,1275800.0],["2015-06-01",31.9898,32.0159,31.624,31.8766,762000.0],["2015-06-02",31.8069,32.2859,31.7285,31.955,1009200.0],["2015-06-03",31.955,32.2598,31.8505,32.1901,455100.0],["2015-06-04",32.0072,32.0072,31.6327,31.7198,612400.0],["2015-06-05",31.5369,31.7111,31.4237,31.685,725200.0],["2015-06-08",31.6676,31.7982,31.415,31.476,453100.0],["2015-06-09",31.5369,31.6937,31.3889,31.4411,292700.0],["2015-06-10",31.624,31.9114,31.5544,31.8069,648300.0],["2015-06-11",31.8331,32.2163,31.7372,32.1466,725500.0],["2015-06-12",32.0595,32.1379,31.7285,31.8243,443700.0],["2015-06-15",31.6676,31.7285,31.3976,31.4585,575600.0],["2015-06-16",31.5631,31.8418,31.354,31.746,750000.0],["2015-06-17",31.8592,32.0856,31.5544,31.685,814500.0],["2015-06-18",31.7982,32.3295,31.6937,32.1379,841100.0],["2015-06-19",32.0769,32.0769,31.7024,31.7372,1299100.0],["2015-06-22",32.1814,32.2859,31.8505,32.225,981600.0],["2015-06-23",32.1989,32.8346,32.1901,32.4863,1732500.0],["2015-06-24",32.3992,32.5211,32.2859,32.4427,1060600.0],["2015-06-25",32.434,32.5211,32.1292,32.1901,863100.0],["2015-06-26",32.2511,32.3817,32.1205,32.1727,3002800.0],["2015-06-29",31.9637,32.0073,31.5718,31.5805,987600.0],["2015-06-30",32.0247,32.5298,31.8156,32.2859,2068400.0],["2015-07-01",32.5037,32.5037,31.955,32.0595,1183300.0],["2015-07-02",32.1292,32.2337,31.8069,31.9898,698300.0],["2015-07-06",31.6414,31.7808,31.3889,31.5718,938100.0],["2015-07-07",31.5631,31.7111,31.0231,31.685,863100.0],["2015-07-08",31.4411,31.5892,30.8837,30.9795,657400.0],["2015-07-09",31.3627,31.5718,30.9534,30.9534,668600.0],["2015-07-10",31.2756,31.3105,30.7879,30.8228,1670300.0],["2015-07-13",31.0928,31.4324,30.936,31.4063,920400.0],["2015-07-14",31.3889,31.9724,31.1363,31.7808,1899000.0],["2015-07-15",31.7547,31.8592,31.2669,31.3105,611400.0],["2015-07-16",31.5456,31.685,31.1798,31.3715,562000.0],["2015-07-17",31.2843,31.3801,31.084,31.1885,514800.0],["2015-07-20",31.1973,31.2931,31.1014,31.1537,556300.0],["2015-07-21",31.0927,31.1015,30.5615,30.6486,951200.0],["2015-07-22",30.4831,30.6573,30.3611,30.4657,968700.0],["2015-07-23",30.457,30.5963,30.1086,30.1957,1125100.0],["2015-07-24",30.1434,30.2044,30.0389,30.1608,1121900.0],["2015-07-27",29.8908,30.0389,29.8299,29.9605,1366600.0],["2015-07-28",30.0999,30.4308,30.0476,30.2915,1400100.0],["2015-07-29",30.2741,30.7618,30.1695,30.6834,886300.0],["2015-07-30",30.4047,31.0579,30.2479,30.6747,1029300.0],["2015-07-31",30.7095,30.8837,29.9083,30.0737,1142500.0],["2015-08-03",30.0476,30.0476,29.2638,29.4815,1104500.0],["2015-08-04",29.5076,29.7689,29.316,29.3857,1043200.0],["2015-08-05",29.5947,29.8734,29.3073,29.5163,1276700.0],["2015-08-06",29.5686,29.7254,29.2376,29.3334,1507800.0],["2015-08-07",29.2986,29.4902,29.0722,29.1767,887700.0],["2015-08-10",29.4554,29.7515,29.3683,29.6905,1165600.0],["2015-08-11",29.3683,29.4554,29.1593,29.2463,1099300.0],["2015-08-12",29.0199,29.3857,28.898,29.316,975800.0],["2015-08-13",29.2812,29.3683,29.107,29.168,1368500.0],["2015-08-14",29.2812,29.4118,28.9851,29.3509,1194900.0],["2015-08-17",29.2202,29.4292,29.0286,29.4118,1057500.0],["2015-08-18",29.4205,29.438,29.0722,29.0983,995700.0],["2015-08-19",28.9415,29.0547,28.6802,28.8718,692600.0],["2015-08-20",28.6018,28.8457,28.4364,28.4451,1047000.0],["2015-08-21",28.2883,28.3754,27.9138,27.9312,1535200.0],["2015-08-24",26.5551,27.8006,26.0413,26.9209,2479100.0],["2015-08-25",27.8093,27.8528,26.5029,26.529,2221500.0],["2015-08-26",26.9993,27.3825,26.8077,27.3303,2430400.0],["2015-08-27",27.6699,28.2186,27.5306,28.1925,1697100.0],["2015-08-28",28.0793,28.5583,28.0096,28.4799,1874000.0],["2015-08-31",28.3671,28.5858,28.0347,28.3846,1032800.0],["2015-09-01",27.781,28.0172,27.0987,27.2299,973000.0],["2015-09-02",27.6411,27.8335,27.2912,27.4486,1913200.0],["2015-09-03",27.8335,28.5245,27.8335,28.2971,1931300.0],["2015-09-04",27.8947,28.2009,27.6935,27.711,1702200.0],["2015-09-08",28.2184,28.4633,28.0959,28.3758,1398100.0],["2015-09-09",28.7082,28.7694,28.0347,28.0872,1337400.0],["2015-09-10",27.9822,28.3583,27.8422,28.1047,1398900.0],["2015-09-11",28.0259,28.4196,27.8947,28.4196,1463900.0],["2015-09-14",28.3846,28.4108,28.0084,28.1834,1258400.0],["2015-09-15",28.3321,28.9794,28.1921,28.8919,1870300.0],["2015-09-16",28.8657,29.2505,28.8307,29.1893,1089400.0],["2015-09-17",29.1456,29.3555,28.8482,28.9356,1461500.0],["2015-09-18",28.4808,28.5858,28.1396,28.2096,1512700.0],["2015-09-21",28.3846,28.8657,28.1047,28.542,1905700.0],["2015-09-22",28.1309,28.4283,27.9997,28.3408,1333500.0],["2015-09-23",28.4021,28.5683,27.781,27.7985,1046900.0],["2015-09-24",27.641,28.6295,27.3524,28.4458,2303600.0],["2015-09-25",28.5595,28.6732,28.2709,28.4021,2088300.0],["2015-09-28",28.0434,28.2271,27.9472,28.0522,2123200.0],["2015-09-29",28.1746,28.3758,27.9035,27.9822,1344100.0],["2015-09-30",28.1834,28.8219,28.0172,28.7345,1708500.0],["2015-10-01",28.7607,29.0406,28.3583,28.5945,1498600.0],["2015-10-02",28.2096,29.338,28.1309,29.3118,1451100.0],["2015-10-05",29.373,29.6004,29.1806,29.3555,2376800.0],["2015-10-06",29.3118,29.6004,29.1806,29.2068,1679200.0],["2015-10-07",29.3818,29.9066,29.1981,29.7754,1669800.0],["2015-10-08",29.6879,30.825,29.6354,30.6064,1770100.0],["2015-10-09",30.6851,30.9212,30.3614,30.5189,1946200.0],["2015-10-12",30.4839,30.5801,30.274,30.3002,1003200.0],["2015-10-13",30.029,30.4839,29.9328,30.029,1806700.0],["2015-10-14",29.994,30.1777,29.5829,29.6267,1424500.0],["2015-10-15",29.6879,30.4577,29.4517,30.3877,1909200.0],["2015-10-16",30.3439,30.4139,29.7491,30.3877,2124400.0],["2015-10-19",30.1865,30.3264,29.9416,30.3002,1297500.0],["2015-10-20",30.2302,30.7725,30.099,30.5101,1210700.0],["2015-10-21",30.5889,30.825,30.3002,30.3702,1396900.0],["2015-10-22",30.4926,31.3411,30.4926,31.1574,1415100.0],["2015-10-23",31.4023,31.6823,31.2799,31.656,1524600.0],["2015-10-26",31.6123,31.761,31.1749,31.4111,1340600.0],["2015-10-27",31.1137,31.4548,30.86,31.3586,2315800.0],["2015-10-28",31.4636,32.0146,31.2274,31.8222,1557300.0],["2015-10-29",31.3324,32.1371,31.3324,31.7872,1769300.0],["2015-10-30",31.9359,32.1721,31.551,31.8484,1865100.0],["2015-11-02",31.9196,32.3323,31.7703,32.183,974100.0],["2015-11-03",32.183,32.4113,31.9635,32.1215,1658900.0],["2015-11-04",32.1391,32.4025,32.0249,32.183,1008600.0],["2015-11-05",32.1391,32.4377,31.8844,32.3059,889400.0],["2015-11-06",32.1918,32.4201,31.9547,32.4201,843400.0],["2015-11-09",32.3059,32.4201,31.8844,32.0074,905600.0],["2015-11-10",31.9108,32.4289,31.823,32.4289,958800.0],["2015-11-11",32.4904,32.7187,32.4289,32.464,780300.0],["2015-11-12",32.0776,32.2708,31.3839,31.4366,1542200.0],["2015-11-13",31.4542,31.8493,31.3312,31.5156,937800.0],["2015-11-16",31.4366,32.2181,31.3839,32.1391,1467900.0],["2015-11-17",32.1918,32.6133,32.0162,32.4904,1600500.0],["2015-11-18",32.6221,32.9294,32.4991,32.8943,1775200.0],["2015-11-19",32.8592,33.1665,32.5694,33.0787,1137400.0],["2015-11-20",33.2192,33.3685,32.8855,32.9294,1300900.0],["2015-11-23",32.9821,33.2367,32.8416,32.9733,870600.0],["2015-11-24",32.7187,33.026,32.5782,32.9119,1044000.0],["2015-11-25",32.9206,33.2455,32.824,33.0699,916200.0],["2015-11-27",32.9558,33.0348,32.7362,32.9997,514200.0],["2015-11-30",32.9997,33.1138,32.7099,32.7713,1470200.0],["2015-12-01",32.8153,33.1577,32.7714,33.0524,756900.0],["2015-12-02",32.8855,32.9997,32.3762,32.4464,615600.0],["2015-12-03",32.5255,32.6572,31.9898,32.2621,734800.0],["2015-12-04",32.2972,33.0963,32.2972,33.0611,1247300.0],["2015-12-07",32.8592,32.9821,32.2972,32.4113,638100.0],["2015-12-08",32.0249,32.183,31.7879,31.8581,785200.0],["2015-12-09",31.7,32.3147,31.5508,31.8405,1154600.0],["2015-12-10",31.7352,32.464,31.7352,32.2269,1188600.0],["2015-12-11",31.7878,32.2884,31.7264,31.8054,1499800.0],["2015-12-14",31.8493,32.2006,31.7791,32.1742,1344400.0],["2015-12-15",32.3938,32.5518,32.183,32.2269,1389500.0],["2015-12-16",32.4289,33.0436,32.3147,32.8943,1227000.0],["2015-12-17",32.8592,33.0436,32.0074,32.0162,1178500.0],["2015-12-18",31.8405,31.8845,31.4454,31.4717,1973700.0],["2015-12-21",31.7264,31.8844,31.5069,31.7352,662300.0],["2015-12-22",31.8844,32.0776,31.6386,32.0513,804400.0],["2015-12-23",32.2533,32.7362,32.1918,32.6045,667300.0],["2015-12-24",32.5606,32.7187,32.4552,32.5518,294200.0],["2015-12-28",32.464,32.4816,32.2006,32.4377,630100.0],["2015-12-29",32.666,32.8943,32.4728,32.5782,780500.0],["2015-12-30",32.5782,32.6835,32.3586,32.3762,439500.0],["2015-12-31",32.2006,32.3498,32.0074,32.0513,635100.0],["2016-01-04",31.542,31.7791,31.261,31.6825,1353400.0],["2016-01-05",31.6649,31.7879,31.182,31.6737,1075400.0],["2016-01-06",31.9898,32.1479,30.9273,31.2785,1866000.0],["2016-01-07",30.8834,30.9712,30.2863,30.4707,1555400.0],["2016-01-08",30.62,30.7605,30.1019,30.1809,1471500.0],["2016-01-11",30.3038,30.3565,29.5838,29.9263,852900.0],["2016-01-12",30.1633,30.339,29.7331,30.0931,781000.0],["2016-01-13",30.1985,30.3038,29.2589,29.3116,1228500.0],["2016-01-14",29.4169,29.654,29.0745,29.4784,1482400.0],["2016-01-15",28.7408,29.0657,28.6354,28.9603,1260300.0],["2016-01-19",29.3906,29.4433,28.6354,28.9428,1068500.0],["2016-01-20",28.4861,29.0657,27.81,28.8023,1489200.0],["2016-01-21",28.9515,29.4784,28.6705,29.1799,1444200.0],["2016-01-22",29.6716,29.9614,29.3906,29.8823,827500.0],["2016-01-25",29.777,29.8472,29.4257,29.6277,1133900.0],["2016-01-26",29.8472,30.4443,29.6716,30.339,1841100.0],["2016-01-27",30.3302,31.4893,30.1897,30.6375,1987600.0],["2016-01-28",30.9361,31.0502,30.5058,30.6902,1523800.0],["2016-01-29",30.8571,31.5683,30.778,31.5683,1827000.0],["2016-02-01",31.2961,31.5508,30.8307,31.2785,1269000.0],["2016-02-02",30.8044,30.8571,30.3565,30.6112,1256100.0],["2016-02-03",30.9976,31.4805,30.4795,31.3225,1946400.0],["2016-02-04",31.6649,33.4387,31.1468,32.5606,3974600.0],["2016-02-05",32.543,32.8943,31.8318,32.1918,2398900.0],["2016-02-08",31.8054,32.0425,31.4103,31.8054,2206400.0],["2016-02-09",31.5859,32.5343,31.4191,32.2357,2051000.0],["2016-02-10",32.3499,32.5518,31.9547,31.9898,1574000.0],["2016-02-11",31.5244,32.0337,31.1205,31.7966,1750300.0],["2016-02-12",32.1918,32.666,32.0337,32.5255,1581100.0],["2016-02-16",32.962,33.059,32.3535,32.6269,2144300.0],["2016-02-17",32.9179,33.3764,32.6798,33.2089,2219200.0],["2016-02-18",33.2794,33.4117,32.8562,33.0943,1377100.0],["2016-02-19",32.8826,32.8826,32.1154,32.6533,5043300.0],["2016-02-22",33.0325,33.3941,32.9532,33.1912,1500100.0],["2016-02-23",33.0766,33.2794,32.8297,32.9091,1144000.0],["2016-02-24",32.6269,33.0678,32.477,33.0413,1360400.0],["2016-02-25",33.1295,33.1824,32.9002,33.1207,1504100.0],["2016-02-26",33.2706,33.3764,33.1031,33.2618,1830000.0],["2016-02-29",33.3059,33.3852,32.9884,32.9884,1219000.0],["2016-03-01",33.253,33.544,33.0237,33.4558,1430700.0],["2016-03-02",33.3235,33.544,33.1472,33.5351,1859100.0],["2016-03-03",33.544,33.6586,33.3852,33.6586,1168500.0],["2016-03-04",33.5704,33.7997,33.4999,33.7027,1494600.0],["2016-03-07",33.588,33.9937,33.588,33.9937,1345700.0],["2016-03-08",33.8085,33.9761,33.3676,33.4293,1112800.0],["2016-03-09",33.5792,33.6939,33.4029,33.641,1458400.0],["2016-03-10",33.5175,33.7556,33.1383,33.4381,1031500.0],["2016-03-11",33.6851,33.932,33.5087,33.9055,1691500.0],["2016-03-14",33.6939,33.9055,33.5616,33.5704,1198800.0],["2016-03-15",33.253,33.7203,33.1383,33.6321,1307800.0],["2016-03-16",33.4734,34.2141,33.2353,34.0642,1391900.0],["2016-03-17",34.1612,34.5757,34.0907,34.3993,1452300.0],["2016-03-18",34.3817,34.9725,34.364,34.805,2879300.0],["2016-03-21",34.4434,34.7961,34.3464,34.7609,1351300.0],["2016-03-22",34.5316,34.902,34.4787,34.7432,914200.0],["2016-03-23",34.5757,34.8579,34.3288,34.7168,1255300.0],["2016-03-24",34.4258,35.1136,34.3993,35.1136,1786500.0],["2016-03-28",35.1136,35.2547,34.9725,35.1841,980100.0],["2016-03-29",35.2018,35.8543,35.1488,35.8367,1451800.0],["2016-03-30",36.1541,36.3393,35.9072,36.1894,1385000.0],["2016-03-31",36.1629,36.207,35.819,36.0659,1696700.0],["2016-04-01",35.8367,36.4451,35.6868,36.3746,1295100.0],["2016-04-04",36.2511,36.2952,35.8102,35.9601,1231700.0],["2016-04-05",36.3393,36.5598,35.8719,36.1629,1412600.0],["2016-04-06",36.1894,36.3305,35.7485,36.3217,1193600.0],["2016-04-07",36.1453,36.1541,35.8014,36.0571,1133800.0],["2016-04-08",36.4098,36.6126,36.1541,36.3481,918200.0],["2016-04-11",36.2599,36.5862,35.9425,36.3569,1415100.0],["2016-04-12",36.4804,36.9742,36.4275,36.7273,1253500.0],["2016-04-13",36.8155,36.9477,36.6303,36.8948,1100600.0],["2016-04-14",37.0536,37.2476,36.7978,37.0271,1125400.0],["2016-04-15",37.0271,37.3005,36.7714,37.2828,1217300.0],["2016-04-18",37.2564,37.6091,37.0624,37.5738,1334400.0],["2016-04-19",37.6973,37.8825,37.5297,37.662,880600.0],["2016-04-20",37.662,37.7502,37.177,37.1858,1036300.0],["2016-04-21",37.1858,37.2299,36.789,36.8948,1407700.0],["2016-04-22",37.0007,37.468,36.886,37.4416,1893700.0],["2016-04-25",37.2917,37.4856,37.0536,37.2211,1100600.0],["2016-04-26",37.4504,37.953,37.4063,37.7943,1943600.0],["2016-04-27",37.7766,37.9354,37.5209,37.8295,1081800.0],["2016-04-28",37.5474,37.6796,37.0536,37.1858,1135100.0],["2016-04-29",37.177,37.177,36.7273,36.8419,1795300.0],["2016-05-02",36.9037,37.4592,36.8772,37.2564,1727700.0],["2016-05-03",36.9654,37.274,36.2511,36.9301,1773500.0],["2016-05-04",36.8243,36.8243,36.11,36.3746,1426400.0],["2016-05-05",36.6832,36.8331,36.3746,36.6215,1660800.0],["2016-05-06",36.5333,36.983,36.3746,36.9389,1122400.0],["2016-05-09",36.886,36.886,36.6038,36.6832,545100.0],["2016-05-10",36.7802,37.5121,36.7449,37.5033,1238600.0],["2016-05-11",37.5297,37.9089,37.5033,37.8119,1436000.0],["2016-05-12",37.9177,38.1646,37.6267,38.1294,1144400.0],["2016-05-13",38.1205,38.2793,37.8207,38.05,1417200.0],["2016-05-16",38.1382,38.5262,38.1117,38.2969,1050200.0],["2016-05-17",38.2087,38.6849,38.1117,38.341,1679800.0],["2016-05-18",38.1734,38.4997,37.9354,38.147,1441000.0],["2016-05-19",37.8295,38.0324,37.662,37.9794,899300.0],["2016-05-20",38.2264,38.5967,38.0853,38.3675,1695300.0],["2016-05-23",38.363,38.5666,38.1152,38.4958,713400.0],["2016-05-24",38.602,39.3807,38.5046,39.3453,1351300.0],["2016-05-25",39.602,39.6993,39.363,39.5754,1340400.0],["2016-05-26",39.6639,39.8232,39.4427,39.5931,762800.0],["2016-05-27",39.5931,39.6905,39.363,39.4427,1141500.0],["2016-05-31",39.5577,39.6462,39.2922,39.5223,1256400.0],["2016-06-01",39.2214,39.6639,39.1241,39.6639,995300.0],["2016-06-02",39.5754,40.0091,39.54,40.0091,1007100.0],["2016-06-03",40.009,40.3011,39.7967,40.248,1278000.0],["2016-06-06",40.3276,40.5223,40.1595,40.4338,1002200.0],["2016-06-07",40.4427,40.779,40.3896,40.6905,719100.0],["2016-06-08",40.7967,41.2303,40.7524,41.1152,1241600.0],["2016-06-09",40.8409,41.1064,39.9559,40.9736,1243700.0],["2016-06-10",40.7436,40.8144,40.54,40.6374,1002000.0],["2016-06-13",40.4515,40.602,40.2745,40.4161,1375300.0],["2016-06-14",40.2657,40.4515,40.1772,40.3984,1322700.0],["2016-06-15",40.54,40.6816,40.3099,40.3453,1260400.0],["2016-06-16",40.2214,40.2657,39.7967,40.1506,1679000.0],["2016-06-17",40.2303,40.5312,40.1418,40.2922,1734300.0],["2016-06-20",40.7967,41.3011,40.6639,40.7967,1183400.0],["2016-06-21",40.8232,40.9825,40.6462,40.6993,854400.0],["2016-06-22",40.8144,40.9117,40.6108,40.6285,899200.0],["2016-06-23",41.0533,41.133,40.8321,41.0179,624900.0],["2016-06-24",39.425,40.0976,39.0533,39.0622,2883400.0],["2016-06-27",38.6639,38.7701,37.6285,37.8055,1680800.0],["2016-06-28",38.2391,38.3542,37.894,38.1064,1596900.0],["2016-06-29",38.5489,38.6905,38.4161,38.6285,1085100.0],["2016-06-30",38.779,39.5489,38.7701,39.5135,1755200.0],["2016-07-01",39.5223,39.7259,39.4427,39.7082,1199100.0],["2016-07-05",39.6374,39.7701,39.4604,39.6816,1519300.0],["2016-07-06",39.602,40.3365,39.3276,40.3365,1487000.0],["2016-07-07",40.4515,40.5754,40.071,40.3807,1499400.0],["2016-07-08",40.7082,41.1506,40.6462,41.071,1109100.0],["2016-07-11",41.3453,41.717,41.3453,41.5843,1176500.0],["2016-07-12",41.8498,42.3276,41.6816,41.6993,1249300.0],["2016-07-13",41.717,42.1684,41.5046,41.6108,928700.0],["2016-07-14",41.9648,42.0622,41.4427,41.4427,1204000.0],["2016-07-15",41.5843,41.6551,41.4604,41.6374,1051500.0],["2016-07-18",41.6551,41.8321,41.4604,41.5843,597500.0],["2016-07-19",41.5577,41.8232,41.4338,41.7524,985500.0],["2016-07-20",41.6551,41.9206,41.5223,41.7701,641000.0],["2016-07-21",41.7524,41.8675,41.2038,41.363,681800.0],["2016-07-22",41.3365,41.6551,41.2568,41.5577,763100.0],["2016-07-25",41.4958,41.5754,41.248,41.4604,458700.0],["2016-07-26",41.54,42.3011,41.4693,42.2834,1081300.0],["2016-07-27",42.2746,42.4958,42.071,42.2834,542100.0],["2016-07-28",42.2214,42.5312,42.1241,42.3807,630700.0],["2016-07-29",42.2303,42.4427,42.0091,42.31,681700.0],["2016-08-01",42.4073,42.425,42.0445,42.31,1250300.0],["2016-08-02",41.4869,41.4869,40.4692,41.071,1926800.0],["2016-08-03",41.0622,41.0622,40.6905,40.9117,996400.0],["2016-08-04",40.9383,41.8586,40.9383,41.5223,891300.0],["2016-08-05",41.6285,41.9029,41.5666,41.9029,619700.0],["2016-08-08",41.8675,42.186,41.6374,42.0268,698700.0],["2016-08-09",42.1241,42.4515,41.9294,42.4161,628900.0],["2016-08-10",42.425,42.4958,42.2568,42.3807,647000.0],["2016-08-11",42.4781,43.1949,42.4781,42.956,886300.0],["2016-08-12",42.9029,43.0887,42.6728,42.8763,1224000.0],["2016-08-15",43.54,44.6993,43.54,44.5312,1818500.0],["2016-08-16",44.5135,44.6728,44.133,44.425,1950500.0],["2016-08-17",44.248,44.6639,43.8586,44.5489,901300.0],["2016-08-18",44.5843,44.6993,44.4427,44.6374,794500.0],["2016-08-19",44.5577,45.0268,44.3542,44.956,989400.0],["2016-08-22",45.4427,45.8321,45.0356,45.1772,1655000.0],["2016-08-23",45.248,45.4516,45.0179,45.0445,1128500.0],["2016-08-24",44.956,45.0887,44.779,44.8321,655900.0],["2016-08-25",44.7701,44.8055,44.6108,44.7613,706500.0],["2016-08-26",44.9648,45.3365,44.6462,44.8409,663600.0],["2016-08-29",45.1738,45.4312,44.9963,45.2537,1000500.0],["2016-08-30",45.3247,45.378,45.1738,45.2448,736000.0],["2016-08-31",45.2271,45.3336,44.9519,45.1472,859000.0],["2016-09-01",45.0673,45.3425,44.4282,44.7477,1138000.0],["2016-09-02",45.0584,45.4668,44.8543,45.2005,933900.0],["2016-09-06",45.3514,45.6975,44.872,45.2448,792100.0],["2016-09-07",45.0673,45.3159,44.9608,45.2182,1231700.0],["2016-09-08",45.2271,45.4756,45.1206,45.3158,703900.0],["2016-09-09",44.8898,44.8898,43.1854,43.1854,1447800.0],["2016-09-12",42.8659,44.2595,42.6084,44.2151,1980300.0],["2016-09-13",43.8246,44.366,43.6825,43.9222,1634600.0],["2016-09-14",43.9045,44.2862,43.647,43.9311,1074100.0],["2016-09-15",43.9755,44.801,43.9045,44.6146,774400.0],["2016-09-16",44.4637,44.4637,44.0642,44.3483,1305500.0],["2016-09-19",44.6146,45.0584,44.5258,44.8542,707500.0],["2016-09-20",45.1383,45.2626,44.9164,45.0407,724200.0],["2016-09-21",45.2715,46.026,45.2448,45.9905,1007200.0],["2016-09-22",46.3278,46.7627,46.1236,46.7095,1042900.0],["2016-09-23",46.7006,46.7006,45.7064,45.7597,1002500.0],["2016-09-26",45.4667,45.8573,45.2182,45.7064,1463800.0],["2016-09-27",45.5644,46.2745,45.1561,46.2479,1179500.0],["2016-09-28",46.4343,46.6829,46.097,46.3455,1213300.0],["2016-09-29",46.097,46.4787,45.8396,45.9994,1200500.0],["2016-09-30",46.1591,46.7894,46.0792,46.5586,1070100.0],["2016-10-03",46.2568,46.8693,45.9994,46.5763,884600.0],["2016-10-04",47.2687,47.2687,46.1503,46.3899,1232400.0],["2016-10-05",46.6385,46.8693,46.097,46.1147,1063200.0],["2016-10-06",46.0437,46.097,45.4667,46.0082,993700.0],["2016-10-07",46.0082,46.0082,44.8898,45.0584,1442600.0],["2016-10-10",45.378,45.449,44.6501,44.7211,1039500.0],["2016-10-11",44.6945,44.7122,43.8778,44.1175,1023300.0],["2016-10-12",44.2417,44.659,44.0908,44.4814,1193700.0],["2016-10-13",44.0553,44.2861,43.6293,44.082,1289900.0],["2016-10-14",44.3749,44.5169,43.9044,43.9133,931900.0],["2016-10-17",44.011,44.1352,43.6293,43.6736,1269300.0],["2016-10-18",44.1441,44.2506,43.3452,43.6293,1541500.0],["2016-10-19",43.789,44.011,43.5849,43.9133,805900.0],["2016-10-20",43.647,43.8689,43.3807,43.4251,1152400.0],["2016-10-21",43.07,43.3896,42.9102,43.3541,1633900.0],["2016-10-24",43.576,43.6914,43.0967,43.1765,1093600.0],["2016-10-25",43.1233,43.1765,42.5818,42.6351,1176100.0],["2016-10-26",42.4842,43.1322,42.3333,42.9546,1182500.0],["2016-10-27",43.1144,43.1144,42.4575,42.6351,1182500.0],["2016-10-28",42.6439,43.7447,42.6439,43.1499,1442900.0],["2016-10-31",43.2653,43.363,42.8659,42.9014,1966400.0],["2016-11-01",41.5698,42.0403,40.478,41.8894,2936600.0],["2016-11-02",42.2267,42.6794,41.632,41.6852,1890100.0],["2016-11-03",41.8273,42.209,41.5521,41.9338,1385500.0],["2016-11-04",41.9604,42.5108,41.774,42.0758,1383500.0],["2016-11-07",42.8818,43.2826,42.5256,43.247,1342200.0],["2016-11-08",43.1846,44.0841,43.149,43.906,1730400.0],["2016-11-09",43.3984,45.4289,43.3805,45.1172,1954000.0],["2016-11-10",45.509,47.0765,45.4912,46.9696,2260400.0],["2016-11-11",46.8093,47.3169,46.4887,46.9785,1333000.0],["2016-11-14",47.1744,47.4505,46.5777,47.4149,1418700.0],["2016-11-15",47.2546,48.7953,46.8895,48.7597,2630200.0],["2016-11-16",48.537,48.8844,47.9314,48.4035,1966600.0],["2016-11-17",48.7419,48.9734,48.0828,48.1007,1453800.0],["2016-11-18",47.9938,48.0561,47.2813,47.4594,1517000.0],["2016-11-21",47.6732,47.8246,47.2546,47.6108,895700.0],["2016-11-22",47.6376,47.7711,47.1299,47.1299,1540200.0],["2016-11-23",47.2012,47.219,46.9162,47.0765,1926000.0],["2016-11-25",47.1566,47.1744,46.836,47.1299,1023400.0],["2016-11-28",46.6401,46.9251,45.9543,45.99,1901500.0],["2016-11-29",45.8564,46.1681,45.2241,45.7228,1634200.0],["2016-11-30",46.1948,46.3551,45.5981,45.9365,1520800.0],["2016-12-01",46.2215,46.3551,45.8564,46.1414,1734000.0],["2016-12-02",46.2215,46.3017,45.8208,46.1325,912600.0],["2016-12-05",46.4085,46.5065,45.9721,46.0612,1212200.0],["2016-12-06",46.1057,46.4709,45.9543,46.462,1474000.0],["2016-12-07",46.4887,46.6668,45.8297,46.364,1982000.0],["2016-12-08",46.4264,46.5689,45.7762,46.2126,1317500.0],["2016-12-09",46.177,46.177,45.5268,45.8475,814100.0],["2016-12-12",45.7851,45.892,45.3398,45.4111,1063200.0],["2016-12-13",45.4734,45.6248,44.9747,45.4111,969000.0],["2016-12-14",45.3665,45.8475,44.8945,45.037,1095500.0],["2016-12-15",44.8856,45.4378,44.6095,44.6541,1516600.0],["2016-12-16",44.6719,45.233,44.4581,44.6185,2503900.0],["2016-12-19",44.6095,45.2508,44.4225,45.2062,1081100.0],["2016-12-20",45.3042,45.4734,45.0192,45.3487,953500.0],["2016-12-21",45.2864,45.5447,45.1172,45.2686,1018300.0],["2016-12-22",45.42,45.6248,45.2508,45.5358,1003000.0],["2016-12-23",45.4912,45.5803,45.2775,45.4289,539500.0],["2016-12-27",45.42,45.6159,45.1261,45.2953,466600.0],["2016-12-28",45.4022,45.5536,44.4492,44.476,740100.0],["2016-12-29",44.5561,44.7253,44.2444,44.3246,626200.0],["2016-12-30",44.5116,44.5294,43.9594,44.1019,646200.0],["2017-01-03",44.4849,44.752,43.8258,44.2177,1596700.0],["2017-01-04",44.2711,44.9302,44.2711,44.8767,1703000.0],["2017-01-05",44.6897,44.9747,44.2444,44.4671,1846000.0],["2017-01-06",44.5383,44.6452,44.1375,44.1554,1561600.0],["2017-01-09",44.1286,44.1732,43.7813,43.9683,1090400.0],["2017-01-10",43.9149,44.093,43.7012,43.7635,1642500.0],["2017-01-11",43.8615,44.0841,43.6477,43.995,1974100.0],["2017-01-12",43.8704,43.9683,42.7215,43.0154,1784600.0],["2017-01-13",42.8996,43.7724,42.8106,43.4251,2811300.0],["2017-01-17",43.3716,43.3716,42.677,42.9263,1228600.0],["2017-01-18",42.9887,43.336,42.8462,43.1312,1438500.0],["2017-01-19",43.3449,43.8347,43.3449,43.6833,1966400.0],["2017-01-20",43.8169,43.9772,43.523,43.6922,867700.0],["2017-01-23",43.6566,43.7368,42.9976,43.1935,660300.0],["2017-01-24",43.3271,43.8793,43.2737,43.7011,2637900.0],["2017-01-25",43.9951,45.0192,43.9861,44.663,2138900.0],["2017-01-26",44.6274,44.9836,44.378,44.6096,1067400.0],["2017-01-27",44.7877,45.1172,44.476,44.5739,1321100.0],["2017-01-30",44.4136,44.5205,43.719,44.0841,1114800.0],["2017-01-31",43.8258,43.9683,43.1935,43.9149,1421700.0],["2017-02-01",43.6833,44.2266,43.149,43.7724,2180300.0],["2017-02-02",43.7724,44.6719,43.2113,43.4607,2546600.0],["2017-02-03",43.9683,44.1286,43.4785,43.8615,2139000.0],["2017-02-06",43.6833,43.6833,41.5637,42.0179,3267700.0],["2017-02-07",42.0981,42.6057,41.6617,42.0536,1841500.0],["2017-02-08",42.0001,42.0536,41.7329,41.8576,1608600.0],["2017-02-09",41.8576,42.5256,41.7329,42.4098,1606100.0],["2017-02-10",42.579,42.9976,42.2851,42.6413,1409900.0],["2017-02-13",42.8818,43.1668,42.5345,42.9976,1606100.0],["2017-02-14",42.9261,43.1049,42.3003,42.5953,1747700.0],["2017-02-15",42.4791,42.8545,42.345,42.6132,1303200.0],["2017-02-16",42.64,42.8456,42.4255,42.6847,1183000.0],["2017-02-17",42.5059,42.7384,42.1662,42.7294,2819400.0],["2017-02-21",42.7473,43.3283,42.5059,43.2032,1450500.0],["2017-02-22",42.5417,43.1853,42.5417,43.1317,2005200.0],["2017-02-23",43.4714,43.668,42.1841,42.4791,1227100.0],["2017-02-24",41.9696,43.0244,41.9696,42.8188,1744400.0],["2017-02-27",42.7384,43.7664,42.7384,43.7574,2046300.0],["2017-02-28",43.5876,43.8736,42.9976,43.0155,1711700.0],["2017-03-01",43.5339,44.4279,43.4892,44.2938,1657100.0],["2017-03-02",44.2491,44.2938,43.5876,43.7038,1856400.0],["2017-03-03",43.7217,43.9094,43.3999,43.5608,1658900.0],["2017-03-06",43.1674,43.7038,43.1406,43.382,1300100.0],["2017-03-07",43.3105,43.811,43.1942,43.6054,1614900.0],["2017-03-08",43.5429,43.7217,42.4612,42.5059,2220800.0],["2017-03-09",42.4433,42.9976,42.345,42.6132,1026300.0],["2017-03-10",43.0244,43.3283,42.6847,43.1406,1911000.0],["2017-03-13",43.1496,43.5518,43.1406,43.373,1333800.0],["2017-03-14",43.1764,43.2926,42.6668,42.9529,920000.0],["2017-03-15",43.1943,43.7127,43.1496,43.4088,1532200.0],["2017-03-16",43.5518,43.6859,43.0781,43.5787,1187300.0],["2017-03-17",43.6948,44.0703,43.4803,43.9451,1855900.0],["2017-03-20",44.0256,44.0435,43.6233,43.6502,951800.0],["2017-03-21",43.8289,43.9898,42.8635,42.9618,1611400.0],["2017-03-22",43.0512,44.1329,42.8367,44.0524,1719800.0],["2017-03-23",44.0703,44.1507,43.5339,43.7038,1142200.0],["2017-03-24",43.9273,44.3474,43.7753,43.9988,1336200.0],["2017-03-27",43.3373,44.0345,43.0244,43.8915,878900.0],["2017-03-28",43.8021,44.6513,43.5965,44.401,995200.0],["2017-03-29",44.2938,44.5083,44.0613,44.1507,1046700.0],["2017-03-30",44.1865,44.7944,43.963,44.6066,969200.0],["2017-03-31",44.5083,45.143,44.4904,44.8927,1230100.0],["2017-04-03",44.8927,44.991,43.9541,44.2044,2097500.0],["2017-04-04",44.705,45.4648,44.696,45.0268,2379800.0],["2017-04-05",45.3486,45.885,45.0178,45.0804,2417600.0],["2017-04-06",45.1698,45.9475,45.0268,45.5184,1288400.0],["2017-04-07",45.4827,45.8134,45.3039,45.438,1355700.0],["2017-04-10",45.4112,45.8134,45.0536,45.3575,1099300.0],["2017-04-11",45.2771,45.3933,44.9463,45.295,980700.0],["2017-04-12",45.2056,45.3218,44.0524,44.1418,2104500.0],["2017-04-13",44.0435,44.3027,43.6323,43.6948,1039800.0],["2017-04-17",43.9005,44.2401,43.677,44.2133,790100.0],["2017-04-18",43.9362,44.3117,43.7753,43.9183,1116400.0],["2017-04-19",44.1686,44.2401,43.8468,44.0971,1292200.0],["2017-04-20",44.3921,45.0268,44.3117,44.8927,1191300.0],["2017-04-21",44.9463,45.3844,44.696,45.2771,1499700.0],["2017-04-24",46.1621,46.2068,45.6704,46.0101,1796500.0],["2017-04-25",46.2425,46.5107,45.8581,46.314,1366400.0],["2017-04-26",46.2693,46.466,45.9922,45.9922,1197400.0],["2017-04-27",46.0727,46.2783,45.9028,46.1442,755100.0],["2017-04-28",46.18,46.2962,45.8134,45.9565,1225300.0],["2017-05-01",46.0012,46.0012,45.59,45.876,1140200.0],["2017-05-02",46.2872,46.8772,44.9463,45.0625,2205700.0],["2017-05-03",45.0,45.1519,44.4368,44.6603,1265500.0],["2017-05-04",44.7318,46.1263,44.5262,46.0548,2264300.0],["2017-05-05",46.2425,46.8146,46.1442,46.7521,1235700.0],["2017-05-08",46.6358,47.1722,46.5822,46.6627,1436600.0],["2017-05-09",46.618,46.8683,46.1263,46.3498,1187800.0],["2017-05-10",46.2962,46.4749,45.4737,45.6257,1054100.0],["2017-05-11",45.429,45.5631,44.8033,45.4827,929000.0],["2017-05-12",45.4648,45.7687,45.1966,45.5721,982900.0],["2017-05-15",46.2693,47.1901,46.2693,46.7431,1637800.0],["2017-05-16",46.7789,47.199,45.9207,46.2783,1109000.0],["2017-05-17",46.2783,46.314,45.6883,46.0816,1073400.0],["2017-05-18",46.0101,46.2604,45.6168,46.019,968700.0],["2017-05-19",46.2604,46.7878,46.0727,46.4928,711000.0],["2017-05-22",46.6269,46.9845,46.5375,46.7252,961400.0],["2017-05-23",46.7791,47.4877,46.5279,47.3621,1291100.0],["2017-05-24",47.2634,47.5146,46.9046,47.1917,675900.0],["2017-05-25",47.2724,47.4249,46.5458,46.7611,1972300.0],["2017-05-26",46.6714,46.8149,46.0614,46.1153,1000600.0],["2017-05-30",46.1063,46.6445,46.0076,46.4561,802000.0],["2017-05-31",46.51,47.0033,46.3216,46.7701,1600500.0],["2017-06-01",47.0392,47.4967,46.788,47.0392,1467000.0],["2017-06-02",46.8419,47.694,46.8239,47.5415,929300.0],["2017-06-05",47.5415,47.99,47.4428,47.7209,1119100.0],["2017-06-06",47.4877,47.7568,47.1289,47.2634,882100.0],["2017-06-07",47.389,48.1066,47.2814,47.9541,2016900.0],["2017-06-08",47.9541,48.0797,47.4159,48.0618,1929500.0],["2017-06-09",48.1246,48.4565,48.0887,48.4116,1149700.0],["2017-06-12",48.4385,48.5193,48.0887,48.4565,1065000.0],["2017-06-13",48.4026,48.5282,47.9003,48.2502,996300.0],["2017-06-14",48.1963,48.3399,47.8375,48.1335,1068000.0],["2017-06-15",47.9272,48.4027,47.7478,48.4027,825000.0],["2017-06-16",48.4475,48.6987,48.1066,48.4834,1606300.0],["2017-06-19",48.6628,48.7884,48.2681,48.591,605300.0],["2017-06-20",48.4295,48.6538,48.1604,48.3309,704700.0],["2017-06-21",48.3937,48.5193,47.7927,48.0259,1027600.0],["2017-06-22",48.0349,48.4296,47.8106,48.304,1012400.0],["2017-06-23",48.286,48.9139,48.2412,48.7345,1151600.0],["2017-06-26",48.7884,49.192,48.5821,49.0485,2000800.0],["2017-06-27",49.0485,49.1741,48.7435,48.887,1234800.0],["2017-06-28",49.1113,49.3624,48.7525,49.3086,1321100.0],["2017-06-29",49.3535,49.7392,48.9229,49.2458,2108700.0],["2017-06-30",49.3086,49.9455,49.2458,49.7212,1814300.0],["2017-07-03",50.0262,50.1249,49.4791,49.7392,619800.0],["2017-07-05",49.7033,49.8648,48.905,49.2817,2073000.0],["2017-07-06",49.2369,49.3983,48.7256,48.7794,2193600.0],["2017-07-07",48.9409,49.4791,48.7435,49.2907,1347500.0],["2017-07-10",49.1382,49.3983,48.905,48.9857,2410600.0],["2017-07-11",48.9678,49.0306,48.5103,48.7435,898200.0],["2017-07-12",49.183,49.9096,49.1651,49.6226,1249000.0],["2017-07-13",49.793,50.1339,49.5149,50.089,1226400.0],["2017-07-14",50.1159,50.394,50.0532,50.3223,935500.0],["2017-07-17",50.1877,51.0668,50.1429,50.8784,1165200.0],["2017-07-18",50.7438,50.7887,50.394,50.6093,954500.0],["2017-07-19",50.7438,51.2103,50.69,51.1923,704600.0],["2017-07-20",51.2013,51.2193,50.8425,51.0668,756300.0],["2017-07-21",50.9412,51.7216,50.8156,51.6857,1169800.0],["2017-07-24",51.5511,51.892,51.3179,51.7754,1093700.0],["2017-07-25",52.2239,52.2329,51.3,51.3179,1203900.0],["2017-07-26",51.4076,51.587,51.0309,51.0309,773200.0],["2017-07-27",51.0219,51.2462,50.5286,51.013,1304600.0],["2017-07-28",50.9053,51.2462,50.7528,51.0668,1099800.0],["2017-07-31",51.1744,51.4076,50.7259,50.8874,2195600.0],["2017-08-01",51.6857,53.6143,51.6857,53.1927,2588800.0],["2017-08-02",53.3362,54.4575,53.2555,53.7488,1351900.0],["2017-08-03",53.6143,53.6412,53.0492,53.4259,1090700.0],["2017-08-04",53.704,53.9462,53.2375,53.8385,1361800.0],["2017-08-07",53.7578,53.9462,53.5156,53.8565,870300.0],["2017-08-08",53.5874,54.0448,53.5156,53.6771,908500.0],["2017-08-09",53.6681,54.1076,53.4887,53.5605,1134000.0],["2017-08-10",53.4797,53.704,52.8249,52.9056,598300.0],["2017-08-11",52.7262,53.2465,52.5468,53.0312,506100.0],["2017-08-14",53.4349,54.0717,53.2734,53.7129,720800.0],["2017-08-15",53.686,54.1166,53.5605,53.695,706700.0],["2017-08-16",53.7129,53.8475,53.6502,53.7578,420600.0],["2017-08-17",53.5694,53.7757,52.8608,52.8787,613700.0],["2017-08-18",52.6545,53.2196,52.5827,52.9505,630900.0],["2017-08-21",52.8877,53.2555,52.807,53.2016,498700.0],["2017-08-22",53.2375,53.8026,53.1837,53.7847,514400.0],["2017-08-23",53.4887,53.9551,53.399,53.8116,838800.0],["2017-08-24",53.8116,54.009,53.7847,53.9103,790300.0],["2017-08-25",54.1615,54.4754,54.0628,54.2512,555500.0],["2017-08-28",54.5023,55.0674,54.4485,54.8611,941700.0],["2017-08-29",54.5912,55.077,54.3753,54.9781,712500.0],["2017-08-30",54.9241,55.4099,54.8791,55.3739,675900.0],["2017-08-31",55.6438,55.9137,55.3289,55.8418,814500.0],["2017-09-01",55.9407,56.1476,55.6708,55.7518,572400.0],["2017-09-05",55.6888,56.2196,55.4369,55.6888,927200.0],["2017-09-06",55.8957,56.0847,55.3649,55.7968,721400.0],["2017-09-07",55.8327,56.3096,55.6978,56.2106,608500.0],["2017-09-08",56.1116,56.8134,56.0847,56.4805,722900.0],["2017-09-11",56.7414,57.0743,56.3635,56.6514,981000.0],["2017-09-12",56.7594,57.0563,56.4175,56.6155,644200.0],["2017-09-13",56.5345,56.7144,56.2196,56.6874,614600.0],["2017-09-14",56.3635,56.7864,56.2376,56.6874,754500.0],["2017-09-15",56.6244,57.1822,56.5075,56.9483,1277000.0],["2017-09-18",57.0743,57.3622,57.0113,57.2722,669600.0],["2017-09-19",57.3892,58.0189,57.2722,57.4251,725800.0],["2017-09-20",57.3892,57.6501,57.2092,57.6141,715700.0],["2017-09-21",57.668,57.9199,57.4971,57.5151,794100.0],["2017-09-22",57.5871,58.2978,57.5331,58.2528,776100.0],["2017-09-25",58.1449,58.2978,57.803,57.9919,765700.0],["2017-09-26",58.0819,58.1989,56.9213,56.9843,1570800.0],["2017-09-27",57.0833,57.1822,56.5345,56.6784,1528400.0],["2017-09-28",56.5975,56.7144,55.9947,56.1836,1348100.0],["2017-09-29",56.1206,56.5075,55.9497,56.3455,1030600.0],["2017-10-02",56.5165,56.9843,56.3545,56.9663,937100.0],["2017-10-03",57.0293,57.5151,56.5615,57.5151,1170600.0],["2017-10-04",57.5691,58.1719,57.3352,58.0459,1024600.0],["2017-10-05",58.0999,58.1269,57.5781,58.0009,758200.0],["2017-10-06",57.875,58.1629,57.722,58.0819,806100.0],["2017-10-09",58.1449,58.3518,57.9469,58.1629,598100.0],["2017-10-10",58.3338,58.4148,57.9469,58.1449,392300.0],["2017-10-11",58.1269,58.2528,57.758,57.857,540800.0],["2017-10-12",57.767,58.3788,57.6231,58.3698,880900.0],["2017-10-13",58.5677,58.8556,58.1359,58.2168,548000.0],["2017-10-16",58.5407,59.6293,58.3788,59.3414,1360600.0],["2017-10-17",58.8646,59.1075,55.9947,56.8854,3114600.0],["2017-10-18",56.9933,57.3982,56.6964,57.2902,1116800.0],["2017-10-19",57.1642,57.5151,56.8044,57.4791,605400.0],["2017-10-20",57.839,57.9199,57.5961,57.785,815500.0],["2017-10-23",57.6861,58.1269,57.0653,57.2902,916600.0],["2017-10-24",57.695,58.3878,57.4071,58.3248,1051700.0],["2017-10-25",58.3248,58.3698,57.695,58.0549,809900.0],["2017-10-26",58.2978,58.5677,57.9919,58.3068,1056600.0],["2017-10-27",58.4238,58.4238,57.875,58.3518,668200.0],["2017-10-30",58.2078,58.5317,57.9469,58.1539,782000.0],["2017-10-31",58.4868,60.8528,58.2978,59.8542,1919700.0],["2017-11-01",60.4586,60.8736,59.5204,59.6738,776600.0],["2017-11-02",59.782,60.5218,59.0062,60.4947,1198600.0],["2017-11-03",60.4225,60.4767,59.9534,60.0527,632700.0],["2017-11-06",60.1339,60.621,59.5385,60.0256,654700.0],["2017-11-07",60.0707,60.2782,59.6828,60.0888,518000.0],["2017-11-08",60.0888,60.4676,59.8001,60.0346,487800.0],["2017-11-09",59.6467,59.9715,59.2498,59.7911,391100.0],["2017-11-10",59.7911,59.9535,59.3671,59.764,504000.0],["2017-11-13",59.6377,59.8722,59.4392,59.5655,480700.0],["2017-11-14",59.4573,59.9264,59.4573,59.8452,610900.0],["2017-11-15",59.5024,59.7009,59.2588,59.4483,493600.0],["2017-11-16",59.4483,60.206,59.3039,59.9715,465600.0],["2017-11-17",59.6918,60.1249,59.2498,59.9174,561000.0],["2017-11-20",59.9895,60.4496,59.7189,60.4315,330800.0],["2017-11-21",60.7383,60.8916,60.4767,60.8105,1119400.0],["2017-11-22",60.8104,61.2525,60.4586,60.7563,420300.0],["2017-11-24",60.9007,61.3337,60.7293,61.063,195900.0],["2017-11-27",60.8736,61.1623,60.8104,61.0179,492400.0],["2017-11-28",61.2254,61.8298,60.7924,61.8117,691200.0],["2017-11-29",61.8839,62.0553,61.3337,61.5231,899700.0],["2017-11-30",61.5231,62.8672,61.4148,62.5515,1524600.0],["2017-12-01",62.5876,62.8492,61.2164,62.2538,674800.0],["2017-12-04",62.6958,63.0386,61.9381,62.0373,825600.0],["2017-12-05",62.0193,62.3531,61.0721,61.1984,738300.0],["2017-12-06",61.1983,61.5682,60.8014,61.3246,1079900.0],["2017-12-07",61.2795,62.0463,61.0179,61.6855,744500.0],["2017-12-08",61.8027,61.8118,61.4148,61.5141,681300.0],["2017-12-11",61.6855,61.7035,60.5578,60.6932,721200.0],["2017-12-12",60.9187,61.3066,60.2602,60.9277,999000.0],["2017-12-13",61.036,61.3607,60.7202,60.8826,979600.0],["2017-12-14",60.8916,60.9728,60.1248,60.1699,997400.0],["2017-12-15",60.6661,61.3427,60.63,60.9548,1818800.0],["2017-12-18",61.3787,61.7396,60.9818,61.2524,1088100.0],["2017-12-19",61.5141,61.6043,61.063,61.2164,739200.0],["2017-12-20",61.5592,61.6765,61.1352,61.1803,543100.0],["2017-12-21",61.5321,61.911,61.0089,61.1171,650000.0],["2017-12-22",61.2885,61.2976,60.621,60.9638,335900.0],["2017-12-26",61.054,61.1172,60.8014,60.8916,219200.0],["2017-12-27",61.1081,61.7035,61.036,61.5502,517300.0],["2017-12-28",61.5321,61.6404,61.1352,61.5682,466300.0],["2017-12-29",61.8208,62.0644,61.2705,61.5231,1046700.0],["2018-01-02",61.5321,61.5321,60.8916,61.4058,877800.0],["2018-01-03",61.3336,62.1636,61.3156,62.1546,778800.0],["2018-01-04",62.2718,62.8221,62.2718,62.5695,796500.0],["2018-01-05",62.6958,62.7319,62.2808,62.4522,666800.0],["2018-01-08",62.4252,62.777,62.1095,62.6778,554700.0],["2018-01-09",62.7499,63.0296,62.5876,62.6958,687600.0],["2018-01-10",62.5244,62.6056,61.9291,62.2448,784900.0],["2018-01-11",62.0824,63.1288,61.8839,63.1198,880900.0],["2018-01-12",63.2461,63.8595,63.192,63.5618,847700.0],["2018-01-16",63.9407,64.491,63.2551,63.634,940100.0],["2018-01-17",64.049,64.2655,63.7784,64.067,957200.0],["2018-01-18",63.9046,64.3016,63.8144,64.1482,1022100.0],["2018-01-19",64.5361,67.8017,64.2565,64.8699,1222000.0],["2018-01-22",64.906,65.5465,64.5,65.5374,794700.0],["2018-01-23",65.4021,65.6457,65.1225,65.5014,856000.0],["2018-01-24",65.6276,65.9885,65.0593,65.4653,620100.0],["2018-01-25",65.781,66.3493,65.2758,66.0697,709400.0],["2018-01-26",66.3042,67.1522,66.196,67.1251,804400.0],["2018-01-29",66.8184,67.1883,66.0607,66.223,791500.0],["2018-01-30",65.7088,66.3223,65.4923,65.9163,835900.0],["2018-01-31",66.0877,66.7463,65.0323,65.1856,1638300.0],["2018-02-01",65.4021,68.2708,65.4021,67.513,1817600.0],["2018-02-02",67.6123,69.2902,67.3416,68.2528,2171800.0],["2018-02-05",67.8558,68.7128,65.5013,65.5464,2214300.0],["2018-02-06",64.6354,64.8158,62.8672,64.3467,2295200.0],["2018-02-07",64.2925,65.7269,64.1572,64.7616,1748800.0],["2018-02-08",64.7165,65.0864,63.3363,63.3634,1495000.0],["2018-02-09",64.0309,64.3196,61.6855,63.8866,1725200.0],["2018-02-12",64.2925,65.4923,64.049,64.8879,1040500.0],["2018-02-13",64.4549,65.8081,64.4369,65.6457,987200.0],["2018-02-14",65.2928,66.5052,65.1029,66.3242,1369000.0],["2018-02-15",66.849,67.6994,66.2066,67.6089,1302700.0],["2018-02-16",67.437,68.6674,67.2832,68.0613,955500.0],["2018-02-20",67.8803,68.6765,67.4099,67.6089,1170000.0],["2018-02-21",67.8713,69.0745,67.7627,68.016,1011400.0],["2018-02-22",68.3688,68.794,67.7355,67.8984,704600.0],["2018-02-23",67.9708,68.7217,67.6722,68.6946,443500.0],["2018-02-26",68.9841,69.3098,68.3508,68.9931,1014100.0],["2018-02-27",69.0927,69.3188,68.5136,68.5317,813700.0],["2018-02-28",68.5588,69.3731,67.4551,67.4732,1001300.0],["2018-03-01",67.4008,67.5908,65.5371,66.288,1520100.0],["2018-03-02",65.8176,66.7223,65.3924,66.5052,910100.0],["2018-03-05",66.2338,67.0299,65.6367,66.8218,1023100.0],["2018-03-06",67.1656,68.1789,67.1566,68.1065,907500.0],["2018-03-07",67.3556,69.2464,67.2742,69.1017,1229500.0],["2018-03-08",69.4726,69.8978,68.595,69.8345,1092900.0],["2018-03-09",70.2959,71.9425,70.1964,71.9063,1202300.0],["2018-03-12",71.9244,72.0782,70.3954,70.6487,882900.0],["2018-03-13",70.884,71.4992,70.2869,70.5492,700400.0],["2018-03-14",70.9563,70.9563,69.6445,69.7621,831800.0],["2018-03-15",70.0516,70.6397,69.7169,70.2416,628200.0],["2018-03-16",70.504,71.1916,70.2688,70.9744,1056500.0],["2018-03-19",70.5854,71.0196,70.0335,70.7211,878000.0],["2018-03-20",70.8478,71.8791,70.7392,71.4901,671000.0],["2018-03-21",71.5082,72.2229,71.2187,71.7796,845000.0],["2018-03-22",71.1282,71.7434,69.9249,70.0064,839800.0],["2018-03-23",70.1783,70.5945,68.3327,68.4774,981700.0],["2018-03-26",69.4274,70.5221,68.975,70.4587,927800.0],["2018-03-27",70.694,71.0649,68.7217,69.0474,789100.0],["2018-03-28",69.2374,69.5812,68.1608,68.586,949600.0],["2018-03-29",69.0655,70.1421,68.7941,69.5902,894800.0],["2018-04-02",69.5902,69.8073,67.3194,67.9436,944100.0],["2018-04-03",68.0884,69.4817,67.5546,69.3912,1245500.0],["2018-04-04",68.2332,69.4998,67.8894,69.4455,1022500.0],["2018-04-05",69.8074,70.6759,69.7169,70.2054,839900.0],["2018-04-06",69.5721,69.8978,67.4641,68.2151,1176500.0],["2018-04-09",68.6312,69.6445,68.405,68.4955,567200.0],["2018-04-10",69.3641,69.934,68.9931,69.4636,832100.0],["2018-04-11",68.8393,69.4002,68.5136,68.9298,982700.0],["2018-04-12",69.3369,70.0154,69.2193,69.7712,747100.0],["2018-04-13",70.1149,70.3683,69.156,69.5088,625000.0],["2018-04-16",70.1149,70.5582,69.735,70.3773,719300.0],["2018-04-17",70.9473,71.7525,70.7844,71.3635,1003500.0],["2018-04-18",71.5444,72.033,71.1011,71.6711,1067100.0],["2018-04-19",71.463,71.8068,70.9292,71.2458,1156000.0],["2018-04-20",71.2911,71.861,71.0739,71.7163,679000.0],["2018-04-23",71.7253,72.1867,70.7301,71.0287,857300.0],["2018-04-24",71.3001,71.8158,67.5456,68.2965,1252700.0],["2018-04-25",68.3508,68.6855,67.6722,68.3327,1089800.0],["2018-04-26",68.387,68.387,67.0299,67.6089,1265200.0],["2018-04-27",67.5637,67.6451,66.288,66.6861,1545500.0],["2018-04-30",66.9213,67.2108,65.8538,65.9533,1823500.0],["2018-05-01",65.2205,65.2567,61.6378,63.6644,2955600.0],["2018-05-02",63.2753,63.9901,62.1445,62.3164,1953300.0],["2018-05-03",61.9092,63.4201,61.6016,62.9949,2118400.0],["2018-05-04",62.6239,63.6372,62.2078,63.402,1044900.0],["2018-05-07",63.402,63.9448,63.1487,63.3477,943800.0],["2018-05-08",63.1035,64.2434,63.1035,64.0986,1530700.0],["2018-05-09",64.4967,65.1933,63.9358,65.0667,1538300.0],["2018-05-10",65.32,66.0709,65.2114,65.6909,1150000.0],["2018-05-11",65.8628,66.5866,65.8447,66.5232,1737100.0],["2018-05-14",66.7766,67.0389,66.0618,66.469,1828500.0],["2018-05-15",66.0257,66.2066,64.741,65.2024,1365300.0],["2018-05-16",65.2114,65.4466,64.4243,64.6414,1238100.0],["2018-05-17",64.5148,65.121,64.4424,64.6596,1026100.0],["2018-05-18",64.6143,65.2567,64.6143,64.8134,3018700.0],["2018-05-21",65.1933,66.1614,65.1933,66.0709,886000.0],["2018-05-22",66.1161,66.1252,65.1481,65.2295,746300.0],["2018-05-23",65.1025,65.2839,64.431,64.921,838300.0],["2018-05-24",64.7849,65.3656,64.4401,65.3384,652500.0],["2018-05-25",65.0208,65.3656,64.5399,64.7849,732800.0],["2018-05-29",64.2587,64.7396,63.4783,64.0137,1012900.0],["2018-05-30",64.3403,65.2114,64.1498,64.8666,793700.0],["2018-05-31",64.921,64.921,63.7052,63.8776,1303200.0],["2018-06-01",64.5309,65.4291,64.2314,65.1841,1030800.0],["2018-06-04",65.5017,65.8465,64.7214,64.8394,742200.0],["2018-06-05",65.039,65.2023,64.6488,65.0208,674500.0],["2018-06-06",65.2023,65.9282,64.9029,65.8919,738400.0],["2018-06-07",66.0098,66.4181,65.9554,66.3365,949200.0],["2018-06-08",66.2911,66.5089,65.1569,66.4817,747300.0],["2018-06-11",66.5906,66.9172,65.1569,65.166,1276700.0],["2018-06-12",65.1569,65.4927,64.3676,64.7759,1152200.0],["2018-06-13",64.8121,65.1479,64.7395,65.0208,1324700.0],["2018-06-14",65.1479,65.7649,64.7305,65.0844,965900.0],["2018-06-15",64.8303,64.8847,63.8413,64.7396,2032600.0],["2018-06-18",64.1951,65.0571,64.0862,64.9573,914400.0],["2018-06-19",64.304,64.431,62.2262,62.4349,1969500.0],["2018-06-20",62.8886,63.2878,62.6436,62.9248,997900.0],["2018-06-21",62.6708,62.9158,60.1302,60.348,1531100.0],["2018-06-22",60.6565,61.7816,59.9578,60.2935,2181400.0],["2018-06-25",59.8852,60.3207,59.4769,60.1302,1059900.0],["2018-06-26",60.4296,60.8561,60.3298,60.4115,1199800.0],["2018-06-27",60.7835,61.6092,60.0667,60.2482,1228200.0],["2018-06-28",60.2663,60.5385,59.7128,60.1847,1163800.0],["2018-06-29",60.5567,61.4187,60.3933,61.1374,1455200.0],["2018-07-02",60.5657,61.3733,60.0213,61.3188,1005100.0],["2018-07-03",61.6001,61.7362,60.6837,60.847,755800.0],["2018-07-05",61.1737,61.4368,60.5385,60.9015,1860300.0],["2018-07-06",60.7563,60.8561,60.3571,60.6202,1219800.0],["2018-07-09",60.9559,61.9177,60.8289,61.7362,1038700.0],["2018-07-10",61.8088,62.2443,61.5185,61.8723,1616000.0],["2018-07-11",60.3933,61.3461,60.3026,60.5204,1465800.0],["2018-07-12",60.9014,61.9812,60.5476,61.7634,1287100.0],["2018-07-13",61.7362,62.2534,61.4005,62.1717,809800.0],["2018-07-16",62.0175,62.2534,61.0194,61.1555,819400.0],["2018-07-17",61.1192,61.6001,60.7835,61.5185,642700.0],["2018-07-18",61.7907,61.9903,61.5366,61.8723,711700.0],["2018-07-19",61.7544,62.3623,61.7362,62.2262,896600.0],["2018-07-20",62.199,64.0046,62.199,63.1245,1634600.0],["2018-07-23",62.7887,62.7887,60.9378,61.5094,1332100.0],["2018-07-24",61.9449,62.2897,61.5729,61.9721,1007900.0],["2018-07-25",61.7634,62.7343,61.7634,62.6799,1126300.0],["2018-07-26",62.7706,63.8957,62.5619,63.805,723900.0],["2018-07-27",63.9139,64.1679,63.4148,63.687,847100.0],["2018-07-30",63.8776,64.5218,63.433,63.5419,1460000.0],["2018-07-31",65.1569,69.9931,64.8757,69.4669,3565600.0],["2018-08-01",69.4033,69.4124,67.6068,67.9788,1993500.0],["2018-08-02",67.2983,68.2328,66.8628,68.0786,1891200.0],["2018-08-03",67.2983,68.9678,67.2983,68.9587,1123900.0],["2018-08-06",69.0767,69.2582,68.7138,69.0222,950400.0],["2018-08-07",69.3943,69.975,69.2037,69.612,1064100.0],["2018-08-08",69.5031,70.0385,68.8408,69.7391,691200.0],["2018-08-09",69.7028,70.3924,69.1493,69.5848,725100.0],["2018-08-10",69.3852,69.603,68.7047,68.7773,881800.0],["2018-08-13",68.7773,69.0676,67.7792,67.9788,838700.0],["2018-08-14",68.1331,68.5414,67.7701,67.8246,938000.0],["2018-08-15",67.2983,67.4616,66.3637,67.4253,860500.0],["2018-08-16",67.6975,68.2056,67.5161,67.8336,813400.0],["2018-08-17",67.9244,68.8226,67.8336,68.4416,2399800.0],["2018-08-20",68.9587,69.3489,68.4778,68.7863,933800.0],["2018-08-21",68.6412,69.2854,68.5504,69.1039,823400.0],["2018-08-22",68.995,68.995,68.251,68.3417,865100.0],["2018-08-23",68.3055,68.4234,67.7701,67.9607,721900.0],["2018-08-24",68.3599,68.5776,68.0151,68.5232,624400.0],["2018-08-27",68.9587,69.6574,68.5595,69.5395,777900.0],["2018-08-28",69.6665,70.1927,69.1221,69.3398,839600.0],["2018-08-29",69.4217,70.0677,69.2215,69.9312,718500.0],["2018-08-30",69.7584,69.9767,68.894,69.0669,603400.0],["2018-08-31",68.8667,69.3944,68.6938,69.0669,636800.0],["2018-09-04",68.8394,68.9304,68.3117,68.8394,499700.0],["2018-09-05",69.2124,71.1595,68.9031,70.7046,1268500.0],["2018-09-06",70.6682,71.76,70.6682,71.3415,997600.0],["2018-09-07",70.8684,71.6691,70.0859,71.5781,1396800.0],["2018-09-10",71.8783,73.234,71.6872,72.6972,1286900.0],["2018-09-11",72.4424,72.7609,71.7873,72.6062,843700.0],["2018-09-12",72.6062,73.1976,72.4606,72.8064,911000.0],["2018-09-13",73.5342,73.9892,72.8973,73.4978,862100.0],["2018-09-14",73.4523,73.8618,73.2067,73.6343,750700.0],["2018-09-17",73.7253,74.3076,73.4887,74.1893,820500.0],["2018-09-18",74.1347,74.5351,73.5342,74.4896,832900.0],["2018-09-19",74.5988,75.0082,73.9619,74.0073,759900.0],["2018-09-20",74.3167,74.8626,73.7435,74.0528,749000.0],["2018-09-21",74.2166,74.7625,73.5433,73.8982,1156800.0],["2018-09-24",73.7799,73.7799,72.6972,72.8428,874000.0],["2018-09-25",73.0247,73.234,72.5061,72.9155,735400.0],["2018-09-26",72.9883,73.5251,72.8155,72.9155,559700.0],["2018-09-27",73.143,73.8618,72.8792,73.052,691000.0],["2018-09-28",73.0429,73.6434,72.5152,72.6699,731000.0],["2018-10-01",73.3887,73.6616,72.8428,73.3705,534200.0],["2018-10-02",73.2795,73.7708,72.8246,73.1612,666800.0],["2018-10-03",72.77,73.5433,72.2514,73.3432,1216800.0],["2018-10-04",73.0884,73.5615,72.4879,73.052,817700.0],["2018-10-05",73.0702,73.3068,71.3961,72.1604,834600.0],["2018-10-08",70.7865,71.3324,70.2588,70.7319,965500.0],["2018-10-09",70.5499,70.8047,67.6475,67.7112,1859400.0],["2018-10-10",67.42,67.511,65.573,65.6367,1400200.0],["2018-10-11",65.2728,65.5912,62.7798,62.8162,1715900.0],["2018-10-12",63.7806,64.5449,62.2703,63.4804,1898200.0],["2018-10-15",63.2802,63.8534,62.9617,63.4349,1042600.0],["2018-10-16",64.2174,65.3274,63.7988,65.2819,1100200.0],["2018-10-17",65.1272,65.6003,64.2993,64.9089,882900.0],["2018-10-18",64.4721,64.9088,63.1437,63.5896,1112700.0],["2018-10-19",63.9808,63.9808,62.6979,63.0254,878500.0],["2018-10-22",63.1528,63.444,62.5068,63.0982,811400.0],["2018-10-23",61.7699,62.7161,61.0693,62.1975,1617900.0],["2018-10-24",62.3431,62.7343,59.9137,59.9865,1612400.0],["2018-10-25",60.4324,61.2057,60.0138,60.8236,1303000.0],["2018-10-26",60.0138,61.3058,59.4406,60.5233,1196000.0],["2018-10-29",61.5606,62.0974,58.9129,59.7773,1592100.0],["2018-10-30",60.9783,61.9427,57.9667,59.2587,1948900.0],["2018-10-31",59.7424,60.7374,59.3317,59.8611,1957700.0],["2018-11-01",60.2171,62.992,59.8611,62.7547,1501000.0],["2018-11-02",63.3389,63.5762,61.9058,62.0883,1232600.0],["2018-11-05",62.3896,62.8277,61.422,62.5356,1260700.0],["2018-11-06",62.49,63.9596,62.3074,63.7587,1326900.0],["2018-11-07",64.4707,65.3196,63.5123,65.2649,1198400.0],["2018-11-08",65.0367,65.8856,64.8815,65.3196,920500.0],["2018-11-09",65.0458,65.0914,63.8226,64.6989,1040000.0],["2018-11-12",64.8267,65.1918,62.8551,62.9737,1244600.0],["2018-11-13",63.138,64.0143,62.353,62.782,794200.0],["2018-11-14",63.3024,63.9048,61.6867,62.1979,1115000.0],["2018-11-15",61.705,64.5346,61.4311,64.3064,814300.0],["2018-11-16",64.1056,65.274,63.9048,64.6898,1000500.0],["2018-11-19",64.4342,64.7354,63.1289,63.3936,673600.0],["2018-11-20",62.6269,63.0285,61.3125,61.3581,1625100.0],["2018-11-21",61.7049,63.0741,61.7049,62.3165,1398900.0],["2018-11-23",61.8328,62.563,61.8236,62.0883,375900.0],["2018-11-26",62.8094,63.5123,62.4352,63.5032,1087700.0],["2018-11-27",63.138,63.7405,62.5538,63.4484,1038100.0],["2018-11-28",63.7496,64.9271,62.8642,64.9271,744200.0],["2018-11-29",64.7719,65.3653,64.0965,65.0823,790100.0],["2018-11-30",65.1371,66.7162,64.772,66.6158,1547800.0],["2018-12-03",68.2862,68.5418,65.8308,65.9951,1421600.0],["2018-12-04",65.7943,66.1046,62.0335,62.1066,1286100.0],["2018-12-06",60.9838,61.0751,59.3408,61.0021,1954700.0],["2018-12-07",61.1573,62.28,59.3682,59.9615,1102400.0],["2018-12-10",59.9615,60.3997,59.0213,60.1532,713300.0],["2018-12-11",61.3033,61.6776,59.3408,59.7151,726000.0],["2018-12-12",60.8561,61.4311,59.8429,59.9067,700600.0],["2018-12-13",60.1715,60.4362,59.423,59.8702,792600.0],["2018-12-14",59.1491,60.3631,58.9757,59.7333,983900.0],["2018-12-17",59.5325,60.4636,58.428,58.6927,1356200.0],["2018-12-18",59.1035,59.925,58.1998,58.7749,1164900.0],["2018-12-19",59.9524,61.1299,58.784,59.4504,1390200.0],["2018-12-20",59.0305,59.4595,57.1866,58.2911,1835100.0],["2018-12-21",58.3641,59.423,57.3783,57.9077,2237100.0],["2018-12-24",57.4878,57.6521,55.9817,56.0274,542800.0],["2018-12-26",56.3103,58.6927,55.361,58.6654,806200.0],["2018-12-27",57.3966,59.6512,57.0953,59.6512,790800.0],["2018-12-28",59.8794,60.5366,59.3317,59.6055,782800.0],["2018-12-31",59.8063,60.9108,59.7242,60.9017,663800.0],["2019-01-02",59.9798,60.8652,58.8205,60.71,990900.0],["2019-01-03",60.4179,60.564,58.2181,58.6288,1243100.0],["2019-01-04",59.7607,61.1847,59.4686,61.1025,970900.0],["2019-01-07",61.0112,61.3946,59.925,60.1988,1341600.0],["2019-01-08",61.0295,61.0295,59.8337,60.7648,912800.0],["2019-01-09",61.1482,62.3165,60.9473,61.7506,1164400.0],["2019-01-10",61.4676,63.0011,61.3125,62.9007,826900.0],["2019-01-11",62.3439,63.4667,62.28,63.275,736400.0],["2019-01-14",62.8551,63.3662,62.6725,63.1289,705800.0],["2019-01-15",63.3206,63.4849,62.3804,62.846,607300.0],["2019-01-16",62.8551,63.4758,62.4169,62.9555,607400.0],["2019-01-17",62.5356,64.4068,62.426,64.0326,594100.0],["2019-01-18",64.562,65.8491,64.4981,65.0002,1062700.0],["2019-01-22",64.06,64.3612,62.6543,63.2293,1441700.0],["2019-01-23",63.4484,63.5123,61.8054,62.4261,1095100.0],["2019-01-24",62.5904,63.1654,62.1888,62.6452,1195400.0],["2019-01-25",63.5305,64.2881,63.3662,63.7679,948900.0],["2019-01-28",63.138,63.4301,62.4626,63.3023,684000.0],["2019-01-29",63.5397,64.5438,63.5397,64.3429,992400.0],["2019-01-30",64.8085,65.8399,63.8592,65.7121,1368800.0],["2019-01-31",66.6432,66.7527,63.1381,65.0458,1682100.0],["2019-02-01",65.3744,65.6756,63.5762,64.0326,1294800.0],["2019-02-04",63.7131,64.2882,63.5032,64.1878,998100.0],["2019-02-05",64.1878,64.5894,63.777,64.5711,1044400.0],["2019-02-06",64.4981,65.5204,64.4342,65.3196,992500.0],["2019-02-07",64.6441,64.991,63.8774,64.2334,794800.0],["2019-02-08",63.8409,64.4433,63.6309,64.4342,979500.0],["2019-02-11",64.6624,65.4748,64.6624,65.1827,719400.0],["2019-02-12",65.7213,67.1178,65.7121,66.5428,1123400.0],["2019-02-13",66.845,67.4219,66.497,66.5611,1024000.0],["2019-02-14",66.2222,66.7442,66.0757,66.3779,1149600.0],["2019-02-15",66.9824,67.7608,66.9549,67.7059,934900.0],["2019-02-19",67.367,67.6692,67.0556,67.0923,868900.0],["2019-02-20",67.1564,67.8432,67.0373,67.8341,619900.0],["2019-02-21",67.5135,68.2004,67.3212,68.063,1000100.0],["2019-02-22",68.3469,68.585,67.9898,68.5026,625400.0],["2019-02-25",68.8689,69.4917,68.6217,68.9239,704300.0],["2019-02-26",68.7774,69.2536,68.5392,69.0246,591700.0],["2019-02-27",68.8689,70.0412,68.8689,69.8763,817000.0],["2019-02-28",69.7939,69.7939,69.0521,69.1895,1031100.0],["2019-03-01",69.51,70.2335,69.2353,69.9405,870600.0],["2019-03-04",70.2976,70.9753,69.3726,69.8305,710600.0],["2019-03-05",69.9496,70.7189,69.7481,69.7756,742600.0],["2019-03-06",69.8122,70.3983,69.4459,69.4642,730100.0],["2019-03-07",69.3268,69.5008,68.118,68.9788,922400.0],["2019-03-08",68.3652,68.9056,68.2187,68.759,792100.0],["2019-03-11",68.7682,70.4258,68.7682,70.4167,832700.0],["2019-03-12",70.5998,70.7189,70.1328,70.2335,736000.0],["2019-03-13",70.5174,71.1035,70.3068,70.8013,629100.0],["2019-03-14",70.554,70.7555,69.8855,70.0595,563500.0],["2019-03-15",70.1053,70.7738,70.032,70.2793,1176400.0],["2019-03-18",70.2884,71.9003,70.2884,71.7354,671000.0],["2019-03-19",72.2574,72.6695,71.4515,71.827,941500.0],["2019-03-20",71.7812,72.0834,71.0852,71.598,563700.0],["2019-03-21",71.3691,72.7336,71.3691,72.578,393400.0],["2019-03-22",72.3032,72.3399,70.4899,70.5723,711700.0],["2019-03-25",70.554,71.131,70.1327,70.3892,612000.0],["2019-03-26",71.131,71.8453,70.783,71.5248,483800.0],["2019-03-27",71.5981,71.9369,70.9753,71.4149,458300.0],["2019-03-28",71.6255,72.5047,71.4057,72.4131,646100.0],["2019-03-29",72.5139,72.9077,71.2226,72.3857,1357000.0],["2019-04-01",73.0725,74.1989,73.0084,73.7777,1004000.0],["2019-04-02",73.7777,74.0891,73.0267,73.3015,569300.0],["2019-04-03",73.5579,73.8784,72.8344,72.9809,689200.0],["2019-04-04",72.9535,73.4297,72.7886,73.2648,637700.0],["2019-04-05",73.7319,73.97,73.2373,73.5762,1123800.0],["2019-04-08",73.3839,74.4828,73.0359,74.4828,1148100.0],["2019-04-09",73.796,73.8509,72.7153,72.871,730200.0],["2019-04-10",73.0084,73.1824,72.4406,72.6879,833500.0],["2019-04-11",72.9351,74.1348,72.6604,74.089,749100.0],["2019-04-12",74.6385,75.6825,74.5927,75.4353,901100.0],["2019-04-15",75.2704,75.4078,74.4279,74.9774,875100.0],["2019-04-16",75.243,75.7375,75.0873,75.4994,650300.0],["2019-04-17",75.8749,76.2595,75.5177,75.8016,840900.0],["2019-04-18",75.9481,76.461,75.7925,75.9481,660200.0],["2019-04-22",75.8566,76.5159,75.536,76.461,366900.0],["2019-04-23",76.4702,76.7083,75.9298,76.0764,948000.0],["2019-04-24",76.0855,76.406,75.7558,76.0764,680700.0],["2019-04-25",75.6459,75.6459,74.2905,75.2613,650300.0],["2019-04-26",75.3529,76.1313,74.9682,76.113,663100.0],["2019-04-29",76.3419,77.0654,76.1954,76.7632,495600.0],["2019-04-30",76.7907,77.1296,76.168,76.3786,1179900.0],["2019-05-01",76.5343,77.3036,76.1222,76.2778,909500.0],["2019-05-02",69.4093,72.9901,69.4093,72.8435,2401100.0],["2019-05-03",73.5212,75.4261,73.4754,75.362,1156300.0],["2019-05-06",73.915,74.2539,73.2465,73.3381,1237700.0],["2019-05-07",72.6512,73.3198,71.8087,72.5047,1286500.0],["2019-05-08",72.3124,73.2648,72.1201,72.4681,560500.0],["2019-05-09",71.6896,72.5413,70.9203,72.4223,846300.0],["2019-05-10",72.0834,72.3948,70.6639,71.598,1161900.0],["2019-05-13",70.0137,70.435,69.4367,70.3342,1040500.0],["2019-05-14",69.7206,70.9295,69.0338,69.1528,1427300.0],["2019-05-15",68.8506,70.38,68.6308,70.0137,598500.0],["2019-05-16",70.4533,70.6731,69.7573,69.8397,1024100.0],["2019-05-17",69.4001,69.8122,68.8506,68.8873,877700.0],["2019-05-20",68.4476,68.8506,67.9897,68.2279,674400.0],["2019-05-21",68.7957,69.6016,68.7957,69.3909,424000.0],["2019-05-22",69.1528,69.4092,68.8964,69.0795,447500.0],["2019-05-23",68.5026,68.8323,67.2296,67.8341,902000.0],["2019-05-24",68.2828,68.585,66.8542,67.7059,818500.0],["2019-05-28",68.1821,69.3451,67.9897,67.9897,994100.0],["2019-05-29",67.9438,69.0004,67.8244,67.9622,1023800.0],["2019-05-30",68.0173,69.0464,67.8336,68.1092,359400.0],["2019-05-31",67.4201,68.3389,67.4201,68.1919,800400.0],["2019-06-03",68.293,69.7079,68.1368,69.5701,1393000.0],["2019-06-04",70.2591,71.132,69.3679,71.1136,899000.0],["2019-06-05",71.6189,72.8593,71.2514,72.4734,1014700.0],["2019-06-06",72.648,72.9879,72.2345,72.7215,740800.0],["2019-06-07",73.2268,73.6403,72.308,73.0982,606400.0],["2019-06-10",73.4748,74.2007,73.4197,73.8515,358600.0],["2019-06-11",74.559,74.8163,73.3462,73.5024,708000.0],["2019-06-12",73.4749,74.017,73.1717,73.6954,372500.0],["2019-06-13",74.0261,74.5407,73.5668,74.5039,422000.0],["2019-06-14",74.3661,74.6693,73.3095,74.4947,503900.0],["2019-06-17",74.4947,74.5499,73.9343,73.9986,534100.0],["2019-06-18",74.7244,75.8086,74.4763,74.5958,1012000.0],["2019-06-19",74.8439,75.6248,74.7428,74.9082,871900.0],["2019-06-20",75.9647,76.5619,74.9908,76.5344,1048500.0],["2019-06-21",76.4793,76.5068,75.0735,75.1195,1431400.0],["2019-06-24",75.2757,76.0475,75.046,75.4319,708500.0],["2019-06-25",75.4135,75.5881,74.899,74.9357,844000.0],["2019-06-26",74.9817,75.34,74.3477,74.7152,536500.0],["2019-06-27",75.0001,75.5973,74.7887,75.2114,396100.0],["2019-06-28",75.3033,77.003,75.3033,76.8468,2211800.0],["2019-07-01",77.7564,78.4547,76.9846,77.5543,769400.0],["2019-07-02",77.6002,77.6921,75.928,76.415,1011900.0],["2019-07-03",76.7182,76.7182,75.8913,76.562,420700.0],["2019-07-05",76.3415,76.3782,75.0276,76.1118,654900.0],["2019-07-08",75.9096,76.2588,75.0092,75.0643,1347600.0],["2019-07-09",74.6509,74.6509,73.9159,74.4028,1005700.0],["2019-07-10",74.5498,75.046,73.6678,73.8607,642600.0],["2019-07-11",73.8332,74.5866,73.7781,74.559,602800.0],["2019-07-12",74.6601,75.7994,74.5958,75.7994,800500.0],["2019-07-15",75.8545,76.1761,75.0827,75.2573,485800.0],["2019-07-16",75.0919,76.2036,75.0919,75.9096,646500.0],["2019-07-17",75.9004,76.0842,74.6325,74.6968,531600.0],["2019-07-18",74.5774,74.8438,73.5943,73.9251,686800.0],["2019-07-19",74.3569,74.7979,73.9159,74.3018,730200.0],["2019-07-22",74.3018,74.4212,73.7046,73.8056,731000.0],["2019-07-23",74.1088,75.2022,73.6862,75.1379,666800.0],["2019-07-24",74.752,75.8178,74.4672,75.6524,647200.0],["2019-07-25",76.1577,77.3705,74.8438,75.0368,720300.0],["2019-07-26",75.0184,75.34,74.4947,74.8622,569700.0],["2019-07-29",74.8255,74.899,74.2007,74.3201,590900.0],["2019-07-30",73.7046,74.7979,73.5484,74.5315,579700.0],["2019-07-31",74.3937,75.1287,73.1441,73.7689,838900.0],["2019-08-01",73.1074,74.5131,71.6098,72.4091,2006600.0],["2019-08-02",71.4995,71.7016,70.4429,71.2331,966100.0],["2019-08-05",70.0202,70.1856,67.8887,68.541,872600.0],["2019-08-06",69.0647,69.9192,68.7064,69.6619,991700.0],["2019-08-07",68.7707,70.0846,68.1184,69.8457,819300.0],["2019-08-08",70.25,71.1687,69.9192,70.939,880700.0],["2019-08-09",70.6175,71.0125,70.103,70.5807,782100.0],["2019-08-12",70.1397,70.4521,69.4047,69.6068,720800.0],["2019-08-13",69.3771,71.4719,68.9177,70.7828,458600.0],["2019-08-14",69.7814,69.9192,68.7432,68.7983,686200.0],["2019-08-15",68.9453,69.322,68.4032,69.0464,674800.0],["2019-08-16",69.322,70.4888,69.2577,70.351,494400.0],["2019-08-19",71.4719,71.4719,68.4032,70.6542,467000.0],["2019-08-20",70.4245,70.5623,69.7171,69.8641,513100.0],["2019-08-21",70.6726,70.7828,69.6895,69.7998,434100.0],["2019-08-22",70.3694,70.4429,69.4047,69.4322,536200.0],["2019-08-23",69.0372,69.763,67.3926,67.7509,1039900.0],["2019-08-26",68.3297,68.3573,67.3925,68.0449,504500.0],["2019-08-27",68.6329,68.7523,68.0081,68.247,583200.0],["2019-08-28",68.2654,69.2425,67.8414,69.1227,352800.0],["2019-08-29",70.0537,70.9662,69.7403,70.4131,850400.0],["2019-08-30",71.1321,71.3165,70.2657,70.6159,637500.0],["2019-09-03",69.9062,70.2841,68.2839,68.8,700100.0],["2019-09-04",69.4822,70.0444,68.883,69.4176,741000.0],["2019-09-05",70.1182,71.9617,70.1182,71.6667,525300.0],["2019-09-06",72.1553,72.9664,71.9433,72.2567,701000.0],["2019-09-09",72.4502,72.4502,70.3118,71.4363,677300.0],["2019-09-10",71.4086,72.2198,70.9017,72.2198,714800.0],["2019-09-11",72.4042,73.0863,72.017,73.0863,958400.0],["2019-09-12",73.0586,73.2337,71.7773,71.9617,766600.0],["2019-09-13",72.3304,73.16,71.9433,72.5148,759900.0],["2019-09-16",72.1,72.3027,71.2427,71.9525,583800.0],["2019-09-17",71.9248,72.3212,71.6391,72.2014,643300.0],["2019-09-18",71.9156,72.312,71.4916,72.2567,763900.0],["2019-09-19",72.1737,72.9203,71.7774,71.8511,519400.0],["2019-09-20",72.2198,72.4041,71.2519,71.4179,1440500.0],["2019-09-23",70.9939,71.8327,70.8003,71.4732,458100.0],["2019-09-24",71.8695,72.441,70.5422,70.8464,901000.0],["2019-09-25",70.8003,72.524,70.7081,72.4133,605000.0],["2019-09-26",72.5055,73.6393,72.4134,73.1231,863100.0],["2019-09-27",73.6762,74.1371,73.1047,73.8605,881900.0],["2019-09-30",74.0541,74.1739,73.3535,73.3904,748000.0],["2019-10-01",73.8236,74.0909,70.3947,70.8187,850600.0],["2019-10-02",69.7771,70.026,68.6987,68.7724,958700.0],["2019-10-03",68.4682,69.261,67.1686,69.2425,937900.0],["2019-10-04",69.3347,70.109,69.1042,70.026,466700.0],["2019-10-07",69.7403,70.4316,69.519,69.6573,655800.0],["2019-10-08",68.7908,68.883,67.5741,67.6847,727700.0],["2019-10-09",68.4406,69.0489,67.8599,68.7355,512200.0],["2019-10-10",68.7448,70.2749,68.5143,69.5283,762200.0],["2019-10-11",70.5422,72.5977,70.3947,71.5561,667400.0],["2019-10-14",71.2796,71.722,70.9201,70.9846,560600.0],["2019-10-15",71.3257,72.6622,71.1321,71.9156,555700.0],["2019-10-16",71.6575,72.4595,71.3533,72.0631,857200.0],["2019-10-17",72.4871,73.2522,72.3857,72.6438,624300.0],["2019-10-18",72.6899,73.6669,72.0907,73.5379,976700.0],["2019-10-21",73.9804,74.6901,73.6578,74.6717,810800.0],["2019-10-22",74.515,75.3999,74.2477,74.9113,734700.0],["2019-10-23",74.9021,75.5566,74.7731,75.2155,841100.0],["2019-10-24",75.492,76.6442,74.5979,75.5658,736300.0],["2019-10-25",76.0082,76.9945,75.6948,76.7825,713800.0],["2019-10-28",76.9669,78.9671,76.9669,77.4554,753300.0],["2019-10-29",76.9115,78.3864,76.7364,78.1375,735700.0],["2019-10-30",77.6198,78.0358,76.8433,77.703,966700.0],["2019-10-31",73.9501,74.3291,70.3912,70.8904,2106700.0],["2019-11-01",71.6207,73.4047,70.6963,73.1366,2921300.0],["2019-11-04",73.2475,73.5156,72.3417,72.7022,1132800.0],["2019-11-05",72.6005,73.6635,72.508,73.645,1297800.0],["2019-11-06",73.2753,73.5711,71.3895,72.2862,962900.0],["2019-11-07",72.9795,73.0257,71.2416,71.4727,794500.0],["2019-11-08",71.3433,72.7484,71.2046,71.482,960000.0],["2019-11-11",70.7795,70.9921,69.55,70.0769,913600.0],["2019-11-12",70.0492,71.482,69.9937,70.8442,904900.0],["2019-11-13",70.7887,70.8072,69.6702,70.04,905100.0],["2019-11-14",70.2618,71.3526,70.0399,70.724,874800.0],["2019-11-15",71.3156,72.2492,71.1769,71.6853,809700.0],["2019-11-18",71.445,71.8795,71.1585,71.4635,702800.0],["2019-11-19",71.7315,72.1198,71.0937,72.1013,880700.0],["2019-11-20",71.75,72.1105,70.9181,71.6114,999700.0],["2019-11-21",71.7408,72.0643,71.3526,71.5744,718300.0],["2019-11-22",72.0643,72.1475,70.8719,71.0752,1082300.0],["2019-11-25",71.2231,71.2601,70.6685,70.7979,1313500.0],["2019-11-26",70.7332,71.3803,70.4744,71.3156,2154500.0],["2019-11-27",71.5004,71.8425,71.1677,71.7408,794700.0],["2019-11-29",71.5374,72.0366,71.3433,71.6484,624200.0],["2019-12-02",71.6021,72.7391,70.761,70.761,920100.0],["2019-12-03",69.9105,70.1971,69.3744,69.8273,800000.0],["2019-12-04",70.2526,71.5282,69.587,69.6794,1023400.0],["2019-12-05",68.4038,69.2727,68.2929,69.245,1273200.0],["2019-12-06",70.3173,70.8719,69.55,69.624,981300.0],["2019-12-09",69.2819,69.7534,68.6719,69.6979,1082000.0],["2019-12-10",70.9643,71.103,69.6795,70.0769,911400.0],["2019-12-11",70.2525,71.0475,69.929,71.0198,665600.0],["2019-12-12",71.0568,72.0458,70.6778,71.787,760900.0],["2019-12-13",71.5004,72.4063,71.2694,71.8425,738300.0],["2019-12-16",72.4526,72.7299,71.3063,71.4358,664900.0],["2019-12-17",71.6853,72.5265,71.2047,72.0828,942200.0],["2019-12-18",72.1937,72.4895,71.7778,72.0181,921500.0],["2019-12-19",72.1105,72.24,70.9643,71.7223,830100.0],["2019-12-20",72.9147,73.0257,71.75,72.6651,1969200.0],["2019-12-23",72.8778,72.9979,72.1845,72.9794,663600.0],["2019-12-24",73.0257,73.4509,72.508,72.6929,184600.0],["2019-12-26",72.6929,73.0257,72.0643,72.6559,427500.0],["2019-12-27",72.9148,73.1459,72.6282,72.8778,346700.0],["2019-12-30",72.924,73.2198,72.6837,72.7853,523800.0],["2019-12-31",72.9055,73.1366,72.3232,72.8316,492000.0],["2020-01-02",73.1736,73.9038,72.8038,73.8114,869500.0],["2020-01-03",73.0534,74.2736,72.7484,74.2458,795100.0],["2020-01-06",73.8207,73.8946,72.9425,73.7652,817300.0],["2020-01-07",73.8669,73.8669,73.0442,73.4879,662200.0],["2020-01-08",73.6358,74.2828,73.2013,73.7374,1083200.0],["2020-01-09",73.9685,74.4862,73.6358,74.0702,797500.0],["2020-01-10",74.1812,74.8097,73.6173,73.8946,1361200.0],["2020-01-13",74.1627,75.161,74.0332,75.1333,1264800.0],["2020-01-14",75.0685,75.808,74.8837,75.2164,1372400.0],["2020-01-15",75.0686,76.3349,74.9391,76.2148,1109300.0],["2020-01-16",76.7324,77.0467,76.261,76.8711,1117900.0],["2020-01-17",77.1576,77.6106,76.7602,77.1484,1203300.0],["2020-01-21",76.7232,76.8803,75.9837,76.1685,1156500.0],["2020-01-22",76.6122,76.7879,75.882,75.9929,844700.0],["2020-01-23",75.5862,76.1778,75.1795,76.1316,1422000.0],["2020-01-24",76.2333,76.6955,75.1055,75.3181,1086300.0],["2020-01-27",73.95,74.7727,73.6542,74.1534,879800.0],["2020-01-28",74.4862,75.503,73.9963,75.124,767400.0],["2020-01-29",75.7156,77.3887,75.3089,76.8803,1310400.0],["2020-01-30",75.9467,77.4165,75.882,77.3333,908800.0],["2020-01-31",76.9358,77.0559,75.4013,75.4845,1553200.0],["2020-02-03",76.2518,78.0728,76.0669,77.0375,1259300.0],["2020-02-04",78.5719,79.9955,78.2022,79.9678,1380900.0],["2020-02-05",80.7904,81.0677,79.7274,80.9846,1803700.0],["2020-02-06",74.8745,77.0098,74.6896,76.8341,5052400.0],["2020-02-07",77.0559,78.4887,76.8433,77.8324,2496800.0],["2020-02-10",77.6476,79.6535,77.4997,79.2375,1249300.0],["2020-02-11",79.8476,80.8367,79.3669,80.6425,1508400.0],["2020-02-12",81.2064,82.5837,80.1803,82.3896,1462800.0],["2020-02-13",81.7888,82.1308,80.3005,80.4669,2098600.0],["2020-02-14",80.6518,81.8257,80.4114,81.4745,1605600.0],["2020-02-18",81.3451,81.6963,80.7812,81.3913,1310300.0],["2020-02-19",81.6686,81.9829,80.9938,81.3081,1068700.0],["2020-02-20",81.0123,82.4081,80.661,81.9552,1298400.0],["2020-02-21",81.4098,81.9459,80.7719,81.8257,1010600.0],["2020-02-24",79.2652,80.5039,79.1173,79.8938,1249400.0],["2020-02-25",80.4207,80.661,77.5181,77.9526,1421900.0],["2020-02-26",78.7778,79.566,77.693,77.8228,1344600.0],["2020-02-27",76.469,77.8877,74.7907,74.7907,1711600.0],["2020-02-28",72.1296,73.1588,70.0433,71.7123,2786700.0],["2020-03-02",72.2779,76.4226,71.8607,76.3021,2012100.0],["2020-03-03",76.0889,78.1473,73.9377,74.0675,1490400.0],["2020-03-04",75.6902,79.4547,75.0226,79.1117,1921100.0],["2020-03-05",76.3114,77.9526,75.8478,76.4597,1495700.0],["2020-03-06",74.6053,75.514,73.1124,75.31,1610100.0],["2020-03-09",70.1731,72.4819,68.2166,70.4142,1944900.0],["2020-03-10",68.0034,71.2116,66.6403,71.2023,2743100.0],["2020-03-11",69.0789,70.4142,66.8814,67.9106,1742200.0],["2020-03-12",63.5063,63.9699,56.5613,60.1033,1955000.0],["2020-03-13",63.0705,66.9556,59.343,66.8721,1517600.0],["2020-03-16",58.221,62.0876,58.221,60.3166,1706400.0],["2020-03-17",61.8558,66.6218,59.7788,66.594,1879800.0],["2020-03-18",61.6425,64.1553,56.4407,60.7246,2197100.0],["2020-03-19",60.0662,60.5855,56.9415,59.7695,1524500.0],["2020-03-20",59.8993,60.3073,54.9479,55.5321,1884200.0],["2020-03-23",54.883,55.8844,50.6455,52.5186,1578400.0],["2020-03-24",54.3823,57.7111,54.0207,57.4885,1954900.0],["2020-03-25",56.96,61.3458,55.6712,59.2132,1722300.0],["2020-03-26",59.9179,63.5805,58.9999,63.0612,1412500.0],["2020-03-27",58.5085,62.5512,57.5998,60.7339,1059500.0],["2020-03-30",62.1062,63.2745,60.6875,61.42,1323400.0],["2020-03-31",60.5021,61.5313,58.425,60.3908,1841100.0],["2020-04-01",57.4607,60.1404,53.5478,55.4208,1881700.0],["2020-04-02",54.8737,59.4357,54.8737,58.7867,2030600.0],["2020-04-03",58.527,60.6504,55.3281,56.0977,1842700.0],["2020-04-06",58.7774,60.8915,58.0727,60.4464,1802800.0],["2020-04-07",62.4121,62.9314,60.4928,61.3736,1361600.0],["2020-04-08",60.6412,64.6839,60.2703,64.0626,1295600.0],["2020-04-09",64.6097,65.3608,63.7381,64.2944,1350000.0],["2020-04-13",63.8586,64.2852,62.032,63.2281,779000.0],["2020-04-14",64.7488,65.8986,64.2574,65.2773,1140200.0],["2020-04-15",63.5434,64.0255,61.4015,62.236,1175400.0],["2020-04-16",61.9022,62.3843,60.5113,61.7353,1442500.0],["2020-04-17",63.7288,64.9898,63.3765,64.5262,1856900.0],["2020-04-20",63.3672,65.1753,62.9314,64.2203,1122900.0],["2020-04-21",62.6254,63.8957,62.2174,63.1261,939800.0],["2020-04-22",64.6468,65.1382,63.3116,64.1461,1067100.0],["2020-04-23",64.517,65.4442,62.9499,63.0519,1288900.0],["2020-04-24",63.4414,63.803,62.2545,63.5341,1346400.0],["2020-04-27",64.0533,66.2972,63.7474,65.6204,1143200.0],["2020-04-28",66.7701,68.4855,66.2973,68.1146,1102800.0],["2020-04-29",69.4591,69.9413,67.9477,68.4206,1613800.0],["2020-04-30",67.4934,67.7438,66.1953,66.6682,1213500.0],["2020-05-01",65.7224,66.0098,63.6732,64.2481,926200.0],["2020-05-04",63.7103,64.0348,62.8943,63.5619,1106700.0],["2020-05-05",59.6768,60.9749,58.4158,60.3166,2797600.0],["2020-05-06",60.4001,61.0955,58.4621,58.4714,1760200.0],["2020-05-07",59.4079,60.4371,58.8052,58.9257,1570500.0],["2020-05-08",60.0663,60.669,58.2118,58.4158,1320000.0],["2020-05-11",57.7482,58.4436,56.0699,57.98,1357300.0],["2020-05-12",58.2489,58.629,54.7717,54.7717,1199700.0],["2020-05-13",54.6326,54.8459,53.0007,53.9743,1387400.0],["2020-05-14",53.2047,54.7439,52.5093,54.6605,1627700.0],["2020-05-15",54.3359,55.3744,53.6034,53.9558,985200.0],["2020-05-18",55.7361,57.9058,55.495,57.5071,1052500.0],["2020-05-19",57.1455,57.7574,56.107,56.1626,1113400.0],["2020-05-20",56.9878,58.2952,56.8673,57.5627,806400.0],["2020-05-21",57.2289,58.3694,57.2289,57.4607,870300.0],["2020-05-22",57.4051,57.7203,57.0249,57.6925,735600.0],["2020-05-26",59.4543,61.0769,59.037,60.5021,1510400.0],["2020-05-27",62.066,64.5517,61.6285,64.1048,2397400.0],["2020-05-28",64.4772,64.6448,62.8387,63.4532,1306200.0],["2020-05-29",62.7736,63.1366,60.8372,61.7588,1624600.0],["2020-06-01",61.7588,62.3081,61.433,61.4423,824200.0],["2020-06-02",62.094,63.6207,61.6751,63.2111,1187700.0],["2020-06-03",64.142,65.706,63.6766,65.2406,989400.0],["2020-06-04",64.5982,65.5198,63.8721,65.5198,1051000.0],["2020-06-05",68.0055,68.8247,66.8511,67.7262,1188600.0],["2020-06-08",67.3724,68.4337,66.8604,67.3073,874400.0],["2020-06-09",65.9294,66.0784,64.7937,65.4174,1174600.0],["2020-06-10",65.1754,65.343,63.1739,63.779,1184200.0],["2020-06-11",61.6285,61.6285,59.2732,59.3942,2020800.0],["2020-06-12",61.0606,61.5261,58.063,59.7294,1607500.0],["2020-06-15",57.914,60.5672,57.6068,60.0645,1443300.0],["2020-06-16",62.848,63.6021,61.5447,62.2802,1422300.0],["2020-06-17",62.5501,63.1832,62.0847,62.4384,952300.0],["2020-06-18",61.7495,62.2429,61.1165,61.824,970300.0],["2020-06-19",63.0435,63.2669,60.7441,60.7813,2111300.0],["2020-06-22",60.4741,61.1816,59.2732,60.8186,1214000.0],["2020-06-23",61.5075,61.6285,59.7759,59.8131,1318200.0],["2020-06-24",59.2267,59.3756,57.6999,58.1375,1979600.0],["2020-06-25",57.7185,57.9233,56.7131,57.8675,1797700.0],["2020-06-26",57.8023,58.817,57.4392,58.7984,4669600.0],["2020-06-29",59.2825,59.9714,58.7146,59.8225,1007200.0],["2020-06-30",59.5339,60.8279,59.5059,60.4741,1183900.0],["2020-07-01",60.5393,60.7534,59.236,59.2546,873600.0],["2020-07-02",60.1669,61.6192,59.9993,60.9024,1294500.0],["2020-07-06",62.215,62.8666,61.8985,62.5129,1171300.0],["2020-07-07",61.8333,62.9411,61.3399,61.5261,1056200.0],["2020-07-08",61.4237,61.9823,60.6138,61.2003,1003200.0],["2020-07-09",60.9582,62.2988,60.3624,61.9264,1336300.0],["2020-07-10",62.0474,62.4943,61.3399,61.9171,1301500.0],["2020-07-13",62.457,63.7883,62.0381,62.6898,1019900.0],["2020-07-14",65.8457,68.3313,64.4958,68.2661,2442100.0],["2020-07-15",69.1878,70.1839,68.5919,69.8022,1843800.0],["2020-07-16",69.6718,71.962,69.2995,69.5881,1704100.0],["2020-07-17",69.9139,69.9139,68.9085,69.1226,1042700.0],["2020-07-20",69.1133,69.4763,68.6292,69.0481,748400.0],["2020-07-21",69.1133,70.2583,69.0295,69.2901,960000.0],["2020-07-22",69.495,70.249,69.1784,69.2809,780100.0],["2020-07-23",69.3833,70.5283,68.9923,69.4577,872600.0],["2020-07-24",68.7688,69.8301,68.7688,69.1226,998600.0],["2020-07-27",69.1133,70.1559,68.7688,70.0628,935800.0],["2020-07-28",69.9232,70.2956,69.0016,69.2064,774700.0],["2020-07-29",69.7463,72.0178,69.6905,71.841,1196500.0],["2020-07-30",71.0217,71.692,68.1451,69.5136,1304800.0],["2020-07-31",68.983,69.5601,66.907,67.9403,1392000.0],["2020-08-03",68.2847,68.9736,67.6517,68.5361,858900.0],["2020-08-04",68.5547,68.7968,67.5586,68.6944,696400.0],["2020-08-05",68.8992,70.91,68.8992,70.7797,953800.0],["2020-08-06",70.5376,71.0869,69.8953,70.5562,731000.0],["2020-08-07",70.4911,71.8223,70.2863,71.8223,864800.0],["2020-08-10",72.1854,73.768,71.962,73.5446,959200.0],["2020-08-11",74.6431,75.8068,74.2335,74.7548,942400.0],["2020-08-12",75.3599,75.844,74.3638,74.5686,887100.0],["2020-08-13",74.038,74.4848,73.7401,73.9914,510800.0],["2020-08-14",73.3304,74.5221,73.3304,74.1218,406100.0],["2020-08-17",74.0938,74.3824,73.4142,73.7494,459000.0],["2020-08-18",73.7308,74.3917,73.4142,73.8518,464600.0],["2020-08-19",73.8704,74.7641,73.5818,73.8983,555600.0],["2020-08-20",73.2094,74.0473,72.9953,73.8983,590400.0],["2020-08-21",74.01,74.3731,73.3956,73.9169,536800.0],["2020-08-24",74.0845,75.7974,73.9821,75.7788,635300.0],["2020-08-25",76.0116,76.2815,74.7082,75.3506,680000.0],["2020-08-26",75.1265,75.8643,75.005,75.3693,531000.0],["2020-08-27",75.6215,76.3313,75.1171,75.8456,578700.0],["2020-08-28",75.9857,76.6394,75.2385,76.5647,484900.0],["2020-08-31",76.5647,76.5741,74.8089,74.8836,890800.0],["2020-09-01",75.0704,76.3873,74.454,76.3312,633500.0],["2020-09-02",76.5274,78.0684,76.1258,77.6855,912900.0],["2020-09-03",78.0591,78.3766,75.5374,76.2659,954000.0],["2020-09-04",77.2745,77.5921,75.9016,76.462,891700.0],["2020-09-08",76.1351,77.0504,74.7622,75.9763,827200.0],["2020-09-09",76.5928,78.8903,76.3313,77.9003,800900.0],["2020-09-10",77.9843,78.3205,76.3499,76.6021,854300.0],["2020-09-11",77.1251,79.2638,76.6488,78.965,781600.0],["2020-09-14",79.4506,79.7121,77.975,78.6474,1155100.0],["2020-09-15",78.9183,79.9456,78.5167,78.8342,792200.0],["2020-09-16",79.0117,81.8509,78.3392,79.5814,1228000.0],["2020-09-17",78.7221,80.5714,77.8162,80.1791,1071700.0],["2020-09-18",80.1698,81.496,79.7775,79.9363,1915200.0],["2020-09-21",78.1898,78.4513,76.8729,77.947,1420700.0],["2020-09-22",77.7135,78.5354,77.2559,78.3859,1069400.0],["2020-09-23",78.4046,78.965,76.9009,76.985,915900.0],["2020-09-24",76.8262,77.7228,76.0511,76.7702,1038800.0],["2020-09-25",76.2939,77.7789,75.7896,77.5734,850700.0],["2020-09-28",78.6474,79.3572,78.1338,78.3205,806800.0],["2020-09-29",78.8155,78.8155,77.7975,78.2365,885600.0],["2020-09-30",78.3392,79.5347,77.9096,78.5634,879900.0],["2020-10-01",78.9183,79.3666,76.4994,77.1064,699000.0],["2020-10-02",75.6028,79.4039,75.6028,78.8529,611400.0],["2020-10-05",79.5067,80.8048,79.3853,80.6181,424700.0],["2020-10-06",81.4773,82.7474,80.2445,80.7955,598900.0],["2020-10-07",81.4866,82.9529,81.3745,82.3739,600500.0],["2020-10-08",83.1864,83.9336,82.2431,83.8962,560700.0],["2020-10-09",84.5686,85.2411,83.8775,84.606,722100.0],["2020-10-12",84.9796,86.9969,84.8208,85.8014,775300.0],["2020-10-13",85.4652,86.2124,83.7468,83.9522,768700.0],["2020-10-14",84.3725,85.4746,84.0176,84.8208,776900.0],["2020-10-15",83.9896,85.4279,83.532,84.9609,532100.0],["2020-10-16",85.101,86.5392,84.7087,85.4745,1506300.0],["2020-10-19",85.0356,85.5399,83.9616,84.4472,779700.0],["2020-10-20",85.1757,86.2777,84.606,85.4372,778800.0],["2020-10-21",85.4372,86.203,84.5126,84.7741,883700.0],["2020-10-22",85.1103,85.596,84.4379,84.8582,1261300.0],["2020-10-23",85.5399,85.7267,84.5126,85.5399,731800.0],["2020-10-26",84.3165,84.8301,83.1304,84.1203,486400.0],["2020-10-27",83.8308,84.3352,82.7755,83.1771,736400.0],["2020-10-28",81.6641,82.6447,81.1224,81.58,950600.0],["2020-10-29",81.3465,82.654,78.582,81.1224,1265800.0],["2020-10-30",81.2905,82.1964,79.983,81.3839,851700.0],["2020-11-02",82.9716,84.2791,81.8789,82.7381,1017800.0],["2020-11-03",83.5413,85.9415,83.5413,85.5586,973100.0],["2020-11-04",84.6876,85.2121,80.1544,81.2784,1044000.0],["2020-11-05",83.3482,85.774,82.3367,85.0622,1063100.0],["2020-11-06",84.9311,86.0269,84.8093,85.3057,518800.0],["2020-11-09",91.8245,92.7798,87.5067,87.6004,1053000.0],["2020-11-10",88.1717,90.3634,88.0687,89.0802,1016800.0],["2020-11-11",89.8108,90.2323,87.207,87.8533,936000.0],["2020-11-12",87.3756,87.6941,85.5773,86.5046,546300.0],["2020-11-13",86.6451,89.1926,86.6451,88.9678,640700.0],["2020-11-16",90.4664,91.6372,89.38,91.2157,1000900.0],["2020-11-17",90.6912,90.916,88.9866,89.867,730900.0],["2020-11-18",89.9419,90.3728,88.6681,88.9585,636100.0],["2020-11-19",88.7993,89.1645,87.666,88.3872,774600.0],["2020-11-20",88.5651,89.3706,87.7222,88.3965,637900.0],["2020-11-23",89.305,89.8108,88.0406,88.6962,540700.0],["2020-11-24",90.0449,92.3396,89.7265,91.3374,1151100.0],["2020-11-25",91.2532,91.506,90.073,90.5601,900800.0],["2020-11-27",91.1876,91.9369,90.4102,90.9815,453300.0],["2020-11-30",90.6818,90.9628,89.0334,89.8857,1498800.0],["2020-12-01",91.3374,92.0212,90.8223,90.916,1026100.0],["2020-12-02",90.1292,90.6631,89.1083,90.0449,737100.0],["2020-12-03",90.3728,91.7589,90.1854,90.6163,1314300.0],["2020-12-04",91.3937,93.0889,91.3,92.171,886200.0],["2020-12-07",92.3958,92.7142,91.2344,91.9743,868700.0],["2020-12-08",91.5341,93.0327,91.3843,92.3771,813800.0],["2020-12-09",92.7049,93.117,91.5341,92.2834,1111000.0],["2020-12-10",91.6278,92.349,90.8317,91.9837,706900.0],["2020-12-11",91.2251,92.5176,91.1501,92.2366,730800.0],["2020-12-14",92.9671,93.2294,90.9066,90.9815,682400.0],["2020-12-15",91.2906,93.6509,91.0284,93.4448,881900.0],["2020-12-16",93.6602,94.0068,92.2179,92.7424,891800.0],["2020-12-17",93.2481,93.9318,92.452,93.4261,964800.0],["2020-12-18",93.5104,94.2596,92.5269,93.7071,1774600.0],["2020-12-21",92.068,94.8497,91.4405,94.3346,1023700.0],["2020-12-22",94.1754,94.1754,92.1148,93.0983,1060300.0],["2020-12-23",94.1566,94.3627,93.0795,93.4074,593300.0],["2020-12-24",93.9506,94.1098,93.014,93.8944,249700.0],["2020-12-28",95.0089,95.1682,93.679,94.0068,408600.0],["2020-12-29",94.7654,95.1869,92.7798,93.2013,501900.0],["2020-12-30",93.6134,94.7373,93.3324,94.3908,418200.0],["2020-12-31",94.3908,95.4117,94.1379,95.3367,504200.0],["2021-01-04",95.5615,95.7957,91.9743,93.3699,814700.0],["2021-01-05",93.4167,94.9996,92.9952,93.2575,1005200.0],["2021-01-06",94.831,98.0248,94.4189,97.1912,1015300.0],["2021-01-07",98.9239,101.7899,97.8749,101.6026,1539300.0],["2021-01-08",99.1581,101.9398,97.8937,100.5724,1632200.0],["2021-01-11",99.795,100.5911,98.4463,99.2986,1285100.0],["2021-01-12",99.5046,100.7971,98.4088,99.1206,1292100.0],["2021-01-13",99.4765,99.4765,97.6595,98.5399,1132800.0],["2021-01-14",99.1862,99.6451,97.978,98.8396,916500.0],["2021-01-15",98.1372,98.2871,95.7208,96.9383,1060200.0],["2021-01-19",97.9779,98.7366,96.7885,97.6501,1247500.0],["2021-01-20",98.4463,98.6149,96.8634,97.4066,759200.0],["2021-01-21",97.4066,97.978,95.9268,96.6012,1182300.0],["2021-01-22",96.2172,96.7042,95.6927,96.0954,1248400.0],["2021-01-25",95.9455,97.4722,94.0068,94.5968,1247800.0],["2021-01-26",95.0183,95.318,92.9297,92.939,1138000.0],["2021-01-27",92.0212,92.9109,90.4758,91.7402,1233100.0],["2021-01-28",92.9671,93.9599,92.7049,92.8079,1357900.0],["2021-01-29",92.1523,92.5831,89.9513,90.4664,996300.0],["2021-02-01",91.581,91.7121,89.6422,90.9815,1135400.0],["2021-02-02",92.1523,92.8641,90.5601,91.019,1272900.0],["2021-02-03",90.8504,91.2157,88.8086,89.0896,2544400.0],["2021-02-04",91.4967,93.2575,89.024,91.0096,2677900.0],["2021-02-05",90.7942,92.3958,90.1199,91.965,1226000.0],["2021-02-08",92.1804,94.9059,92.171,94.5594,1228600.0],["2021-02-09",94.653,95.0651,93.2388,94.7748,1125100.0],["2021-02-10",95.7114,95.7395,93.7632,94.7279,1015000.0],["2021-02-11",95.1775,95.5053,91.8432,92.6674,1573700.0],["2021-02-12",91.787,93.0889,90.457,92.836,1508800.0],["2021-02-16",93.0514,94.4657,92.5644,92.7049,1468300.0],["2021-02-17",92.4137,92.9773,91.5308,92.2259,867600.0],["2021-02-18",91.9065,92.0474,88.8821,90.9203,1143600.0],["2021-02-19",91.5966,93.879,91.2021,93.6817,981200.0],["2021-02-22",93.0712,94.1138,92.9021,93.4375,932700.0],["2021-02-23",93.8414,93.8414,91.5402,92.8458,833400.0],["2021-02-24",93.1463,95.5509,91.9723,94.9497,793900.0],["2021-02-25",94.837,96.1895,93.5502,93.9259,1022100.0],["2021-02-26",93.8789,94.8276,93.4845,93.5126,1392400.0],["2021-03-01",94.4989,97.157,94.4989,96.0205,855500.0],["2021-03-02",95.9735,96.4901,95.2127,95.7669,873100.0],["2021-03-03",95.9735,96.6592,94.9497,94.9967,928000.0],["2021-03-04",94.7713,95.0906,91.1645,92.517,899700.0],["2021-03-05",93.4845,94.4613,90.817,94.1514,1044400.0],["2021-03-08",94.3486,96.5746,94.0668,94.79,689800.0],["2021-03-09",94.9215,96.2271,93.879,93.9353,906700.0],["2021-03-10",94.3674,95.0155,93.4281,94.8652,1011800.0],["2021-03-11",94.8558,96.0768,94.4425,94.9215,707300.0],["2021-03-12",95.4381,95.8045,94.6304,95.6824,573800.0],["2021-03-15",95.9453,97.8426,95.1752,97.7393,856800.0],["2021-03-16",97.4575,97.9553,95.7857,96.3304,762900.0],["2021-03-17",96.9691,98.4062,96.2083,98.0305,878900.0],["2021-03-18",97.5421,99.9372,97.5421,97.8426,1271900.0],["2021-03-19",97.4951,98.4813,96.9222,97.6924,2013100.0],["2021-03-22",97.2697,97.5421,95.0061,96.2083,1131000.0],["2021-03-23",95.2315,96.0299,93.7851,94.3017,1037000.0],["2021-03-24",95.0812,96.9316,94.884,94.9685,1091800.0],["2021-03-25",94.9967,96.1895,93.137,95.7387,1070700.0],["2021-03-26",96.5559,98.4813,95.9641,98.3968,790900.0],["2021-03-29",98.0587,98.6692,97.0912,97.9366,808900.0],["2021-03-30",98.115,98.688,97.2415,98.5095,773800.0],["2021-03-31",99.0919,99.5803,97.2415,98.7913,1061000.0],["2021-04-01",99.6836,100.1344,97.7957,98.2841,754600.0],["2021-04-05",98.8101,100.1156,98.7725,99.956,828000.0],["2021-04-06",100.1626,101.4212,99.6085,100.0405,752500.0],["2021-04-07",99.5897,100.0217,98.8195,99.5051,651300.0],["2021-04-08",99.1576,99.7963,98.5659,99.3079,554600.0],["2021-04-09",99.9466,101.44,99.693,101.44,778500.0],["2021-04-12",101.44,101.9002,101.0267,101.8251,489000.0],["2021-04-13",101.656,101.7781,100.1908,100.6041,494400.0],["2021-04-14",100.5007,101.5996,100.4725,101.2521,444900.0],["2021-04-15",101.3743,101.7218,100.5195,101.4776,684400.0],["2021-04-16",102.5859,103.0086,101.4494,102.013,756800.0],["2021-04-19",102.3511,102.3605,101.2146,101.6373,532000.0],["2021-04-20",101.6279,102.1632,100.0311,101.0549,548300.0],["2021-04-21",101.0925,102.8301,101.0549,102.8301,591800.0],["2021-04-22",103.3185,103.9948,102.4074,102.4544,509200.0],["2021-04-23",102.9898,104.1451,102.6141,103.7694,468800.0],["2021-04-26",104.2578,105.1877,103.5815,103.7318,510300.0],["2021-04-27",103.6473,104.7086,103.2246,104.5959,542900.0],["2021-04-28",104.7931,105.3097,104.3141,104.502,465700.0],["2021-04-29",105.197,105.7981,104.3799,105.4506,544900.0],["2021-04-30",104.718,105.1313,103.6097,103.929,773400.0],["2021-05-03",104.7368,105.3285,103.713,104.8213,879400.0],["2021-05-04",105.8264,109.2453,104.5396,108.9071,1302500.0],["2021-05-05",110.0248,110.532,107.9303,110.2315,887600.0],["2021-05-06",110.4475,111.6591,109.7525,111.537,809100.0],["2021-05-07",111.368,112.3354,110.5884,112.0912,766000.0],["2021-05-10",112.8238,113.6504,112.2603,112.5233,641300.0],["2021-05-11",111.4431,111.7249,109.6585,110.485,852500.0],["2021-05-12",109.9873,110.363,105.7606,106.1175,897600.0],["2021-05-13",106.2396,109.3674,106.2114,108.8132,570200.0],["2021-05-14",109.6773,111.6028,109.2922,111.2083,510300.0],["2021-05-17",110.5133,111.2553,109.4989,110.4006,424100.0],["2021-05-18",110.2127,110.4944,108.0148,108.1463,589900.0],["2021-05-19",106.7092,106.728,105.2158,106.3053,1164800.0],["2021-05-20",106.8501,107.1695,106.1739,106.8971,901100.0],["2021-05-21",107.4888,108.7944,107.4888,108.4563,696400.0],["2021-05-24",109.2828,109.3016,107.9772,108.8601,600700.0],["2021-05-25",109.1795,110.5978,108.9165,109.6773,763400.0],["2021-05-26",109.7055,110.1104,109.263,110.0257,543400.0],["2021-05-27",111.4379,111.6733,110.3269,110.7224,833400.0],["2021-05-28",110.826,111.4756,110.4964,111.212,515400.0],["2021-06-01",112.3795,112.8597,111.9558,112.3042,666000.0],["2021-06-02",112.257,112.4171,111.3626,111.8239,537000.0],["2021-06-03",111.2026,111.6074,110.5058,111.5697,759300.0],["2021-06-04",112.0405,112.5489,111.711,112.2665,599000.0],["2021-06-07",112.3512,112.5395,111.4474,112.0405,633400.0],["2021-06-08",111.8805,113.0197,110.8824,112.7561,527200.0],["2021-06-09",112.4642,112.4642,111.3532,111.5227,670800.0],["2021-06-10",112.2476,112.4454,111.1461,111.3155,731900.0],["2021-06-11",111.8805,112.1158,110.2893,111.2496,759400.0],["2021-06-14",110.9954,111.2026,109.1783,110.4117,649500.0],["2021-06-15",110.487,111.2967,109.6679,111.1837,745600.0],["2021-06-16",110.8636,111.1931,108.5757,108.7358,1010300.0],["2021-06-17",108.8394,109.2725,105.883,107.2764,1074800.0],["2021-06-18",105.9677,107.5495,105.61,106.7868,2234100.0],["2021-06-21",108.0297,110.0633,108.0297,109.5267,725400.0],["2021-06-22",109.4984,110.1104,108.8017,109.5737,731300.0],["2021-06-23",110.1575,110.4023,109.0747,109.2819,668000.0],["2021-06-24",109.7809,110.6094,108.8582,110.0821,648900.0],["2021-06-25",110.5623,110.9954,109.6208,110.0163,3223900.0],["2021-06-28",110.2705,112.5395,109.4513,112.2288,917100.0],["2021-06-29",112.6337,113.3021,112.0782,112.2665,712800.0],["2021-06-30",111.871,113.1892,111.6545,112.9444,734300.0],["2021-07-01",113.9236,114.4226,112.7467,113.1139,499000.0],["2021-07-02",113.368,114.3943,112.9349,113.82,492900.0],["2021-07-06",114.0177,114.1307,111.9652,113.4151,963300.0],["2021-07-07",113.4905,114.206,112.8314,113.6129,1637400.0],["2021-07-08",112.1629,112.6054,111.0048,112.2194,856600.0],["2021-07-09",113.2268,114.2531,113.2268,113.9706,649500.0],["2021-07-12",113.2833,114.6014,113.0197,114.5261,642100.0],["2021-07-13",114.6203,114.8368,113.3304,113.707,807200.0],["2021-07-14",113.9236,114.7333,113.0291,113.933,752700.0],["2021-07-15",113.1233,114.545,111.8993,112.9915,842300.0],["2021-07-16",113.7258,114.5167,111.8146,112.3795,842100.0],["2021-07-19",111.0048,111.3061,109.1689,110.374,917000.0],["2021-07-20",111.0237,114.6579,110.873,114.4225,1113300.0],["2021-07-21",114.8274,115.6748,114.5638,115.2699,602500.0],["2021-07-22",115.4865,115.4865,114.5355,114.8651,414500.0],["2021-07-23",115.9007,116.315,115.1852,116.0514,548400.0],["2021-07-26",116.042,116.9741,115.7407,116.8234,710100.0],["2021-07-27",116.2585,117.4825,115.4582,116.701,581300.0],["2021-07-28",116.7763,117.0776,114.7144,115.7407,856200.0],["2021-07-29",116.9176,118.038,116.4751,117.7461,478700.0],["2021-07-30",117.6237,118.6594,117.1624,118.4899,678200.0],["2021-08-02",119.2619,120.3635,118.1321,118.2922,643600.0],["2021-08-03",116.9835,121.1167,114.8839,120.4483,1325900.0],["2021-08-04",119.6009,120.3071,118.5558,119.2526,954400.0],["2021-08-05",119.9304,120.7872,119.309,120.0622,698200.0],["2021-08-06",120.8625,121.4933,120.42,121.2674,763400.0],["2021-08-09",121.2862,121.9829,120.3918,120.9755,516400.0],["2021-08-10",121.1262,122.8586,120.6272,121.8323,646500.0],["2021-08-11",122.3125,122.6985,121.7287,122.6043,648600.0],["2021-08-12",122.5573,123.4894,122.1901,123.4235,826700.0],["2021-08-13",123.8001,124.2802,123.2257,123.8377,567900.0],["2021-08-16",123.3858,125.1935,123.0092,125.1558,683200.0],["2021-08-17",124.412,124.864,122.8868,124.0919,615500.0],["2021-08-18",123.4329,123.9789,122.5102,122.6514,594700.0],["2021-08-19",121.8605,122.9244,121.2674,122.6326,793600.0],["2021-08-20",122.7079,123.9789,122.2936,123.8754,484900.0],["2021-08-23",124.7981,125.2877,124.0919,124.4685,810200.0],["2021-08-24",124.7134,126.2198,124.5721,126.1256,494000.0],["2021-08-25",126.4181,127.8899,126.0407,127.4654,495700.0],["2021-08-26",127.2483,127.371,125.701,126.6917,976600.0],["2021-08-27",127.1068,128.5976,127.0502,127.3144,727600.0],["2021-08-30",127.7484,129.4373,127.522,128.7674,564400.0],["2021-08-31",128.5881,129.5033,128.1164,128.607,1088300.0],["2021-09-01",128.5598,129.2391,127.0691,128.8334,728200.0],["2021-09-02",129.409,130.9374,129.2863,130.2298,870500.0],["2021-09-03",130.0317,130.626,129.2014,129.4939,588200.0],["2021-09-07",128.8995,129.1259,127.4937,127.9843,790000.0],["2021-09-08",128.0503,128.0786,126.7295,127.4748,766800.0],["2021-09-09",127.7862,127.9183,125.7105,126.3709,1068200.0],["2021-09-10",127.0314,128.0409,126.3237,126.7483,660700.0],["2021-09-13",128.1447,128.1541,124.2858,125.1821,789800.0],["2021-09-14",125.6916,125.9558,124.616,125.0029,528300.0],["2021-09-15",124.6444,127.2012,124.5123,126.5974,610100.0],["2021-09-16",126.6068,126.9181,124.6255,125.3708,398300.0],["2021-09-17",124.767,125.4463,123.4839,124.1254,1469700.0],["2021-09-20",122.3045,123.7291,121.1345,123.6348,740300.0],["2021-09-21",124.1632,124.4651,122.4743,123.5405,637900.0],["2021-09-22",124.616,126.4086,124.2386,125.635,630800.0],["2021-09-23",126.4747,128.39,126.1445,127.5314,527200.0],["2021-09-24",127.0219,128.3145,126.9559,127.9559,433100.0],["2021-09-27",127.8145,128.456,126.6634,126.7106,568000.0],["2021-09-28",126.135,126.1633,121.4836,121.6346,1030900.0],["2021-09-29",122.078,122.3894,120.125,120.559,1134000.0],["2021-09-30",120.993,121.4176,116.6907,116.6907,1427500.0],["2021-10-01",115.5114,115.9359,113.03,114.4452,1472000.0],["2021-10-04",114.4169,115.4453,111.3694,112.5582,1052200.0],["2021-10-05",112.9262,115.9454,112.228,115.5491,1056800.0],["2021-10-06",114.7754,115.483,112.7281,115.3415,623700.0],["2021-10-07",116.5586,117.0021,115.1434,115.4453,701200.0],["2021-10-08",115.0113,115.6718,113.747,114.6056,623700.0],["2021-10-11",114.181,114.5584,112.0016,112.077,523900.0],["2021-10-12",112.3695,112.8979,111.643,112.0487,560300.0],["2021-10-13",112.7847,113.8036,111.5581,113.1621,518300.0],["2021-10-14",114.3131,116.436,114.2376,116.3982,640600.0],["2021-10-15",117.4266,118.1342,117.0021,117.6436,913500.0],["2021-10-18",116.6907,118.389,116.2473,118.021,563800.0],["2021-10-19",119.2853,119.5023,118.172,118.4173,518500.0],["2021-10-20",118.5777,119.8514,117.955,119.408,581400.0],["2021-10-21",119.4457,120.9742,119.2381,120.8326,521400.0],["2021-10-22",121.0496,122.4554,121.0496,121.4836,499900.0],["2021-10-25",121.1723,122.9838,120.7666,121.7572,478400.0],["2021-10-26",122.2856,122.4554,120.5213,120.5779,579500.0],["2021-10-27",120.5402,122.2007,120.125,120.7666,484100.0],["2021-10-28",120.8893,123.8518,120.861,123.7952,483400.0],["2021-10-29",123.4272,125.1538,122.5026,123.2102,703500.0],["2021-11-01",123.6348,124.4085,121.21,121.9648,600200.0],["2021-11-02",120.5873,123.5593,118.9645,121.7572,1085600.0],["2021-11-03",121.0779,121.5874,117.153,118.5211,830000.0],["2021-11-04",119.257,122.8894,118.8796,122.4083,625800.0],["2021-11-05",123.1159,124.6066,122.7762,123.6065,700800.0],["2021-11-08",124.8047,126.7011,124.1065,125.5501,577500.0],["2021-11-09",125.3237,126.3049,124.4934,125.9652,434200.0],["2021-11-10",125.7199,126.0313,121.8044,124.7953,580000.0],["2021-11-11",124.7953,124.9746,122.8234,122.9461,511100.0],["2021-11-12",123.682,123.7008,122.1724,123.1536,691400.0],["2021-11-15",123.2857,124.0971,121.8988,122.1535,614300.0],["2021-11-16",122.7007,123.9273,122.3328,123.4555,710500.0],["2021-11-17",123.2102,123.5216,122.0875,122.8045,487800.0],["2021-11-18",123.1064,123.9839,122.2384,122.88,475300.0],["2021-11-19",122.9744,122.9744,121.6535,121.8044,696500.0],["2021-11-22",122.419,123.3173,120.5847,120.6603,685700.0],["2021-11-23",120.1686,120.5658,118.9962,119.6769,619900.0],["2021-11-24",118.8922,118.8922,117.3415,118.2303,1121800.0],["2021-11-26",115.753,117.2186,114.8642,115.961,969100.0],["2021-11-29",117.0105,117.7481,115.5166,117.0578,1294700.0],["2021-11-30",116.2636,117.5779,113.3608,114.5143,2259700.0],["2021-12-01",116.4432,117.0011,112.0843,112.141,1132300.0],["2021-12-02",112.7178,114.363,111.9046,113.7862,1609000.0],["2021-12-03",113.7957,113.7957,109.4084,111.6588,1797300.0],["2021-12-06",112.7651,115.0533,112.6421,114.1266,1059400.0],["2021-12-07",115.7246,117.4738,115.526,117.4077,1098700.0],["2021-12-08",117.7859,118.5518,116.7458,117.3887,896200.0],["2021-12-09",116.9917,117.2848,115.7908,116.396,836400.0],["2021-12-10",116.8971,117.3226,115.0249,116.1123,998300.0],["2021-12-13",116.1879,116.3392,114.9493,115.4504,1671600.0],["2021-12-14",114.7413,115.2424,111.7817,112.2167,1298600.0],["2021-12-15",112.9825,113.3513,111.1387,113.2284,1881100.0],["2021-12-16",114.1172,114.8547,111.6588,112.1788,1668400.0],["2021-12-17",111.7628,112.4625,109.2477,109.503,1503200.0],["2021-12-20",108.0468,108.3305,106.5056,107.8388,1054300.0],["2021-12-21",109.1342,110.0419,108.4912,109.6637,813800.0],["2021-12-22",109.9946,110.4485,109.1815,109.8339,592600.0],["2021-12-23",110.439,111.8479,110.3634,111.1009,575400.0],["2021-12-27",111.2617,112.0937,111.1387,111.8479,837200.0],["2021-12-28",112.0559,113.2473,111.9046,113.0109,402400.0],["2021-12-29",113.1055,113.4364,112.3585,112.8596,708800.0],["2021-12-30",113.0109,113.6349,112.5665,112.6138,401400.0],["2021-12-31",112.3585,113.9375,112.3585,113.3891,428900.0],["2022-01-03",113.6633,114.4576,109.8244,110.5241,759100.0],["2022-01-04",109.5786,112.2639,109.1626,111.6966,925400.0],["2022-01-05",111.9141,113.0582,110.0797,110.1743,1090200.0],["2022-01-06",110.5998,111.2806,109.6259,110.023,703400.0],["2022-01-07",109.6637,110.3539,109.0113,109.1437,765000.0],["2022-01-10",108.321,108.6614,105.6357,108.0374,1062700.0],["2022-01-11",108.3967,109.9095,106.5529,109.8623,976300.0],["2022-01-12",110.6754,111.1955,108.9924,109.8528,771800.0],["2022-01-13",110.0041,110.6281,107.7253,108.1887,1168400.0],["2022-01-14",107.0351,107.2526,103.5839,105.4655,1725200.0],["2022-01-18",104.2268,105.1156,103.442,103.9905,1516400.0],["2022-01-19",104.624,105.352,102.4681,102.6005,1529200.0],["2022-01-20",103.1395,103.9621,100.4163,100.7189,1268600.0],["2022-01-21",100.1989,102.506,99.0358,101.2579,4093100.0],["2022-01-24",99.2438,101.9765,96.3883,101.7306,1501200.0],["2022-01-25",99.5937,99.8112,96.1709,98.2132,1636300.0],["2022-01-26",99.4897,100.7851,96.0196,96.9556,1233300.0],["2022-01-27",97.8917,98.8184,94.3081,94.9605,1096900.0],["2022-01-28",94.7431,96.1898,93.3248,96.1708,1122300.0],["2022-01-31",95.6413,99.4613,94.866,99.3006,1507600.0],["2022-02-01",99.7261,100.3879,97.8728,99.206,1380000.0],["2022-02-02",99.206,99.7734,97.5324,98.5063,1326600.0],["2022-02-03",90.942,91.6417,85.7321,86.6587,3649700.0],["2022-02-04",86.0441,87.1598,82.678,85.5808,2564500.0],["2022-02-07",85.5902,86.3561,84.4178,84.588,1330000.0],["2022-02-08",84.4556,87.4719,84.4556,86.394,1750800.0],["2022-02-09",88.1149,90.1005,87.8217,89.987,1920400.0],["2022-02-10",87.9352,90.2045,86.3278,86.8384,1505500.0],["2022-02-11",86.6965,87.5853,83.321,84.38,1364400.0],["2022-02-14",85.0702,86.3656,83.3588,84.3989,1469400.0],["2022-02-15",86.0914,86.9802,85.6092,86.0725,1173600.0],["2022-02-16",85.5507,86.3286,84.3364,86.0156,778700.0],["2022-02-17",85.3705,86.3002,84.9056,85.1997,939100.0],["2022-02-18",85.1997,86.3571,84.8677,86.0061,1361500.0],["2022-02-22",85.4179,86.6701,84.8771,85.3894,1686000.0],["2022-02-23",85.7974,86.2717,83.3214,83.6249,1120800.0],["2022-02-24",81.6232,83.4162,80.39,83.198,3113500.0],["2022-02-25",83.4826,86.3571,82.2683,86.2622,1535500.0],["2022-02-28",84.4882,85.3704,83.198,84.3838,2033200.0],["2022-03-01",84.3933,84.9056,81.6137,82.3063,1197900.0],["2022-03-02",82.9514,83.9664,81.9932,83.6059,1305600.0],["2022-03-03",84.4503,84.7159,82.3442,84.3554,1313400.0],["2022-03-04",82.3252,83.0937,80.5228,80.8738,1756300.0],["2022-03-07",81.2722,81.424,78.2934,79.0998,1360200.0],["2022-03-08",79.6026,80.4184,77.8191,78.1416,1594200.0],["2022-03-09",79.65,81.9837,79.6026,81.1963,1317500.0],["2022-03-10",79.982,79.982,78.2175,78.9575,1759100.0],["2022-03-11",80.4848,81.5284,79.2421,79.3275,1389800.0],["2022-03-14",80.6651,81.9363,79.3085,79.6785,1173600.0],["2022-03-15",80.1528,81.5663,79.6785,81.1205,1094300.0],["2022-03-16",81.6896,84.1087,80.703,82.6288,1568100.0],["2022-03-17",81.8699,83.9759,81.7086,83.5775,1648100.0],["2022-03-18",83.9475,84.3554,82.3442,83.549,4329800.0],["2022-03-21",83.2075,84.0993,82.2399,83.1601,1643700.0],["2022-03-22",84.0518,84.7254,83.198,84.1372,1678300.0],["2022-03-23",83.4352,83.7767,82.0312,82.0976,1819800.0],["2022-03-24",82.2873,82.7427,81.3671,81.9078,1075600.0],["2022-03-25",82.2209,82.6762,81.5284,82.2399,811200.0],["2022-03-28",81.7181,82.4201,80.9687,82.3917,860000.0],["2022-03-29",84.5356,85.6456,83.4447,84.6874,1023000.0],["2022-03-30",84.251,84.7633,83.217,83.5775,720500.0],["2022-03-31",83.236,83.5206,80.8264,80.8833,1415500.0],["2022-04-01",81.9932,82.2778,80.6746,81.8035,913200.0],["2022-04-04",81.6612,82.7806,81.2722,82.3063,850700.0],["2022-04-05",82.7142,83.6344,82.0027,82.4296,1346100.0],["2022-04-06",81.0825,82.2683,79.8587,82.2588,1271300.0],["2022-04-07",81.9553,82.7427,80.7599,82.2683,1153100.0],["2022-04-08",82.477,84.2321,82.0217,82.2209,1363500.0],["2022-04-11",82.0881,82.477,81.1205,81.3292,1076700.0],["2022-04-12",81.6612,82.515,80.1908,80.4943,1172900.0],["2022-04-13",80.2287,82.2209,80.039,82.0976,1061500.0],["2022-04-14",82.4581,83.2455,79.7354,79.8208,3518600.0],["2022-04-18",79.1662,79.9915,78.0088,78.4073,1337300.0],["2022-04-19",78.7108,81.6232,78.6918,80.9592,1123400.0],["2022-04-20",81.9078,82.9893,81.5568,82.3442,905200.0],["2022-04-21",83.2265,83.4257,81.1963,82.0406,1089300.0],["2022-04-22",81.3766,82.4106,80.1718,80.3236,1087700.0],["2022-04-25",80.0769,80.0769,77.8855,79.7354,932500.0],["2022-04-26",78.7867,79.65,76.6522,76.6617,1151600.0],["2022-04-27",76.7281,79.0618,76.7186,77.895,1550400.0],["2022-04-28",77.876,79.3844,76.5953,79.1282,1090700.0],["2022-04-29",78.7677,79.6784,76.1779,76.3676,1056100.0],["2022-05-02",76.1684,78.1511,75.8933,77.6293,1273000.0],["2022-05-03",77.4586,78.6919,76.5289,78.1416,1695300.0],["2022-05-04",81.2343,85.9302,80.6366,85.6646,2218500.0],["2022-05-05",84.6779,85.2566,81.054,81.8509,1555700.0],["2022-05-06",81.0825,81.4525,78.6444,80.8358,1153100.0],["2022-05-09",79.669,81.8889,79.1567,80.6177,1400600.0],["2022-05-10",81.5284,82.0596,77.895,78.3883,1619500.0],["2022-05-11",78.1511,78.6539,76.5763,76.7376,981100.0],["2022-05-12",76.0451,78.597,75.8933,78.5401,1024500.0],["2022-05-13",79.3749,80.7125,78.4072,79.6026,911800.0],["2022-05-16",78.1227,79.0903,77.0127,77.6009,1079200.0],["2022-05-17",79.1852,79.8777,78.4452,79.7259,688400.0],["2022-05-18",78.2839,78.986,76.5099,76.804,849500.0],["2022-05-19",75.9787,78.4452,75.5328,77.7432,1055200.0],["2022-05-20",78.246,78.5116,75.5328,77.4966,856200.0],["2022-05-23",78.246,78.6919,76.7091,77.0696,816700.0],["2022-05-24",76.8135,78.3029,75.2103,77.7432,1006600.0],["2022-05-25",76.9434,77.4385,75.1438,77.1529,2503300.0],["2022-05-26",78.5049,80.1617,78.5049,79.9141,870900.0],["2022-05-27",80.9044,81.8375,80.7234,81.7994,921000.0],["2022-05-31",80.8663,81.7994,79.3238,80.2188,1704800.0],["2022-06-01",80.8853,81.5042,79.0857,79.7427,800500.0],["2022-06-02",80.3616,82.4278,79.8284,82.3707,702700.0],["2022-06-03",81.3042,81.7232,80.6473,81.3899,671400.0],["2022-06-06",81.9898,83.0562,81.4566,81.5708,719000.0],["2022-06-07",80.6663,82.0564,80.3997,81.8946,578900.0],["2022-06-08",81.0376,81.7898,80.3616,80.5806,496600.0],["2022-06-09",80.2473,80.6187,78.7429,78.762,614200.0],["2022-06-10",76.8386,77.1909,75.4675,76.3054,912700.0],["2022-06-13",74.4297,75.2771,72.8682,73.2776,938900.0],["2022-06-14",73.1729,73.5823,71.5066,72.8396,1082100.0],["2022-06-15",73.6585,74.1631,71.8779,72.792,815100.0],["2022-06-16",70.8401,71.2209,68.6311,69.5737,1438200.0],["2022-06-17",69.7166,70.9068,69.4024,69.4214,1494500.0],["2022-06-21",70.2498,71.7161,69.5928,71.2305,1299900.0],["2022-06-22",70.5164,72.4111,70.4021,71.9065,1195700.0],["2022-06-23",71.7161,73.3728,70.821,73.1538,2347900.0],["2022-06-24",73.8965,75.8198,73.7917,75.8008,2671000.0],["2022-06-27",76.2674,76.8386,74.982,75.7437,853200.0],["2022-06-28",75.7246,76.6197,74.0488,74.1726,788400.0],["2022-06-29",73.9441,74.3631,72.7634,74.2964,765800.0],["2022-06-30",73.3442,74.9438,72.811,74.4392,1027300.0],["2022-07-01",74.6773,75.4675,73.6013,74.9819,690800.0],["2022-07-05",73.6204,75.0772,72.8396,75.0295,838400.0],["2022-07-06",74.8391,76.2769,74.4678,75.7056,852000.0],["2022-07-07",76.0674,76.8101,75.4199,76.4864,598500.0],["2022-07-08",76.2674,76.6197,74.801,74.9915,705400.0],["2022-07-11",74.6201,75.1057,74.3059,74.4488,555600.0],["2022-07-12",74.325,75.0676,72.8396,73.1062,615800.0],["2022-07-13",71.678,73.1824,71.3257,72.3921,663000.0],["2022-07-14",71.021,71.9351,70.2688,71.8398,541500.0],["2022-07-15",73.3919,73.9346,72.4397,73.5823,731800.0],["2022-07-18",73.9536,74.0774,71.9065,72.2493,699100.0],["2022-07-19",73.2871,76.096,73.0586,75.9627,868700.0],["2022-07-20",77.3623,78.1431,76.7053,77.3147,1022300.0],["2022-07-21",77.6289,79.1048,77.21,78.9905,891200.0],["2022-07-22",79.2476,80.6187,79.2381,80.3045,1264600.0],["2022-07-25",80.4092,80.533,79.6189,80.2664,866700.0],["2022-07-26",80.0569,80.9615,78.8477,80.8567,1068800.0],["2022-07-27",81.5232,83.3895,80.6949,83.0657,2232500.0],["2022-07-28",83.8655,86.0174,83.837,85.6746,1085200.0],["2022-07-29",85.9031,87.8836,85.4842,87.6265,793800.0],["2022-08-01",86.5887,87.5599,86.1507,86.8362,1056800.0],["2022-08-02",90.5592,93.5584,90.3211,90.8067,2116900.0],["2022-08-03",91.9779,93.0824,90.3402,92.6539,1375800.0],["2022-08-04",92.0255,93.5965,92.0255,93.0252,981300.0],["2022-08-05",92.054,92.7015,91.0828,92.5682,777300.0],["2022-08-08",93.4442,95.3294,93.4442,94.8914,1496200.0],["2022-08-09",94.2059,94.3106,92.7301,93.3585,767300.0],["2022-08-10",95.596,95.9674,94.8057,95.6722,649400.0],["2022-08-11",96.3958,97.0528,96.0626,96.3006,683100.0],["2022-08-12",96.7577,98.5191,96.5101,98.4334,682400.0],["2022-08-15",97.6432,98.9666,97.6432,98.5477,413000.0],["2022-08-16",97.7479,99.2333,97.5099,98.9857,683700.0],["2022-08-17",97.8717,98.4144,97.2909,97.4242,532400.0],["2022-08-18",97.6908,97.6908,96.4815,97.4527,494000.0],["2022-08-19",96.7101,96.7101,94.4058,94.7677,723600.0],["2022-08-22",93.4061,93.4347,91.6922,92.3397,909800.0],["2022-08-23",92.254,93.0919,91.1209,91.5494,672700.0],["2022-08-24",91.5684,92.1588,91.0828,91.5303,412300.0],["2022-08-25",91.9779,92.9015,91.5589,92.8824,487000.0],["2022-08-26",93.349,93.349,88.3502,88.5216,628700.0],["2022-08-29",88.074,88.6834,87.1314,87.6456,873200.0],["2022-08-30",88.1217,88.1217,86.3602,86.9791,643700.0],["2022-08-31",87.5904,88.6126,86.5396,87.0268,1321900.0],["2022-09-01",86.788,88.2114,86.0907,87.9726,1720400.0],["2022-09-02",89.0807,89.7303,86.7402,87.1319,764300.0],["2022-09-06",87.3994,88.5075,86.8262,88.3642,1033500.0],["2022-09-07",88.6031,91.8606,88.6031,91.5167,974600.0],["2022-09-08",90.6187,92.4911,90.2939,92.1185,943200.0],["2022-09-09",92.4529,93.0165,91.9752,92.5388,767300.0],["2022-09-12",92.7872,93.3222,92.1663,93.2362,1089500.0],["2022-09-13",90.9149,91.1346,89.2049,89.5297,1010400.0],["2022-09-14",89.5966,90.7429,88.6413,90.3321,965500.0],["2022-09-15",90.1411,91.1059,89.4915,90.0646,1148500.0],["2022-09-16",88.8037,89.4246,87.2943,89.0903,3034700.0],["2022-09-19",88.5362,92.4433,88.4502,92.1567,1224300.0],["2022-09-20",91.2683,91.5549,89.5201,90.5996,1525700.0],["2022-09-21",91.4785,93.0929,89.2049,89.2049,877700.0],["2022-09-22",89.0234,89.4628,86.6065,86.6447,832800.0],["2022-09-23",85.8136,86.4537,84.4189,85.8423,815500.0],["2022-09-26",85.5843,86.7976,84.6004,84.9156,916300.0],["2022-09-27",85.7945,86.167,83.4922,84.4093,878800.0],["2022-09-28",85.3073,86.9982,84.6768,86.5205,730700.0],["2022-09-29",85.3551,85.5557,83.6069,84.1514,959700.0],["2022-09-30",84.3902,85.4984,83.3107,83.454,2155000.0],["2022-10-03",84.3234,86.6352,83.8648,86.1671,1022800.0],["2022-10-04",87.5331,89.0616,87.5331,88.9756,807900.0],["2022-10-05",87.6764,89.1189,87.1606,88.5171,820400.0],["2022-10-06",88.5362,88.8514,87.2179,87.5618,953500.0],["2022-10-07",86.1957,86.5969,84.6099,85.2786,966800.0],["2022-10-10",86.2913,86.4537,83.9413,84.8488,665400.0],["2022-10-11",84.3998,85.9091,83.6356,85.0685,710000.0],["2022-10-12",85.8136,85.8136,83.2725,83.3203,873100.0],["2022-10-13",81.19,84.7819,80.3971,84.3902,976400.0],["2022-10-14",85.0207,86.3104,82.1835,82.3459,895800.0],["2022-10-17",84.2087,86.7689,84.0654,86.5014,1099000.0],["2022-10-18",89.4628,90.1793,88.4789,89.396,1121300.0],["2022-10-19",88.6604,89.2622,87.5713,88.7464,687000.0],["2022-10-20",88.689,89.052,86.4154,86.9695,771000.0],["2022-10-21",87.4376,89.8831,86.4154,89.6634,911400.0],["2022-10-24",90.676,92.1281,90.227,91.7077,686800.0],["2022-10-25",91.5358,93.9336,91.5358,93.8285,759100.0],["2022-10-26",94.287,95.7295,93.9145,94.6405,680700.0],["2022-10-27",95.3378,97.2198,95.1563,96.0543,1048400.0],["2022-10-28",96.1689,98.07,95.8155,97.9362,914200.0],["2022-10-31",97.4968,98.9202,97.2197,97.8502,1227900.0],["2022-11-01",101.958,102.7031,98.2801,100.8212,1761300.0],["2022-11-02",100.8785,102.9324,99.2736,99.608,1529300.0],["2022-11-03",98.5285,103.3718,98.1464,102.3783,1120600.0],["2022-11-04",103.7062,104.031,101.1842,102.4165,1035900.0],["2022-11-07",102.6554,104.0214,101.7765,103.8686,835200.0],["2022-11-08",104.0596,104.7474,102.407,103.4291,897300.0],["2022-11-09",102.6458,102.7986,100.2958,100.6397,853200.0],["2022-11-10",104.2889,106.935,104.2125,106.744,811700.0],["2022-11-11",106.6102,108.0336,106.1326,106.2281,722600.0],["2022-11-14",105.8365,106.1422,103.9737,104.1074,1008100.0],["2022-11-15",105.5594,107.3554,105.0627,107.1165,941100.0],["2022-11-16",108.1483,108.8839,107.2503,107.384,917300.0],["2022-11-17",105.5499,106.6389,104.5564,105.8365,587300.0],["2022-11-18",106.9924,108.1387,106.4192,107.5942,637400.0],["2022-11-21",107.0387,108.1976,106.9141,107.2685,529400.0],["2022-11-22",107.8145,108.6478,107.1728,107.8337,509900.0],["2022-11-23",108.0923,109.1651,107.6708,108.4754,585600.0],["2022-11-25",108.9448,109.3566,108.6287,108.7149,539600.0],["2022-11-28",107.7187,107.9295,104.2226,104.9889,1184900.0],["2022-11-29",104.9985,105.8318,104.5483,105.2475,819000.0],["2022-11-30",105.0368,107.9678,104.0502,107.6133,2360800.0],["2022-12-01",108.6478,109.3662,107.3069,109.0022,859400.0],["2022-12-02",107.4314,109.4237,106.598,108.7436,768700.0],["2022-12-05",107.144,107.5846,106.0042,107.3164,734700.0],["2022-12-06",107.4314,107.4601,104.9506,106.1383,670400.0],["2022-12-07",106.1479,107.3164,106.0329,106.3011,460500.0],["2022-12-08",106.8662,107.3643,106.1479,106.6459,518100.0],["2022-12-09",107.0674,108.2264,106.1958,106.5406,1128500.0],["2022-12-12",107.0674,108.5712,106.2724,108.5137,876500.0],["2022-12-13",111.416,111.7321,109.0405,110.1421,646900.0],["2022-12-14",110.2666,111.8566,109.2417,109.9122,846700.0],["2022-12-15",108.1593,108.4371,104.7111,105.9755,1140100.0],["2022-12-16",104.7781,106.1287,104.4237,105.2762,1748300.0],["2022-12-19",104.8452,106.1574,103.1498,103.9065,900200.0],["2022-12-20",103.7341,104.5866,103.2935,103.7245,801800.0],["2022-12-21",104.5579,106.4831,104.213,106.464,719700.0],["2022-12-22",105.2954,105.4295,102.738,105.1804,662900.0],["2022-12-23",104.9889,105.5444,104.4621,105.1038,321100.0],["2022-12-27",105.3529,106.6076,104.6249,106.0521,468200.0],["2022-12-28",106.1479,106.8662,104.1939,104.3471,480400.0],["2022-12-29",105.2667,107.5272,104.6345,106.9333,516300.0],["2022-12-30",106.1287,106.6268,104.941,105.9084,548900.0],["2023-01-03",107.1632,107.2494,104.6919,106.0904,812400.0],["2023-01-04",105.6881,107.0482,105.0368,105.9276,905900.0],["2023-01-05",105.2954,105.5349,102.3261,102.92,1295700.0],["2023-01-06",104.3375,107.144,103.7245,106.5789,636200.0],["2023-01-09",107.1057,108.9448,106.5406,107.077,1224700.0],["2023-01-10",106.6843,108.3797,106.6843,108.1785,494100.0],["2023-01-11",108.734,110.075,108.2551,110.0175,986000.0],["2023-01-12",110.4582,111.7129,109.4237,111.2915,679300.0],["2023-01-13",113.0252,113.5807,111.0041,112.0003,938000.0],["2023-01-17",111.9428,112.4696,110.8125,111.1095,706300.0],["2023-01-18",111.7991,112.2972,108.3892,108.7532,779400.0],["2023-01-19",108.1689,108.3509,103.9257,104.0502,843300.0],["2023-01-20",104.4716,105.5732,103.6383,105.5348,1244000.0],["2023-01-23",96.4162,97.6039,93.1883,97.1441,11675100.0],["2023-01-24",96.7706,100.056,96.7419,99.2035,4812100.0],["2023-01-25",98.1116,98.6863,96.8089,98.2169,2858300.0],["2023-01-26",99.0119,99.1269,96.3013,97.058,2784500.0],["2023-01-27",96.7419,98.8683,96.3396,98.102,1881500.0],["2023-01-30",97.6997,98.0541,96.5216,96.8377,2158700.0],["2023-01-31",97.4411,99.625,96.4449,99.625,2165400.0],["2023-02-01",98.7342,101.2437,97.6039,100.4966,2275200.0],["2023-02-02",101.3587,101.8663,99.692,101.464,1917100.0],["2023-02-03",100.6403,102.0004,100.6307,100.8127,1353600.0],["2023-02-06",99.5388,100.3721,98.7725,99.6633,2073900.0],["2023-02-07",104.8835,105.1996,99.6729,103.2264,3220500.0],["2023-02-08",102.4027,103.1498,101.397,101.761,1449100.0],["2023-02-09",102.6996,104.4525,101.3108,101.5885,1699900.0],["2023-02-10",101.2054,101.9813,100.7744,101.6939,1158300.0],["2023-02-13",101.9621,102.987,101.646,102.6326,1255400.0],["2023-02-14",102.623,102.9295,101.0234,102.8146,1284100.0],["2023-02-15",102.4315,103.4276,101.9334,103.3318,956800.0],["2023-02-16",101.5694,103.0061,101.033,101.7705,1091500.0],["2023-02-17",101.5502,102.7954,100.9755,102.7667,1157200.0],["2023-02-21",101.7483,101.7483,99.0965,99.231,1568600.0],["2023-02-22",99.7978,99.99,98.5104,98.9811,1498800.0],["2023-02-23",99.4231,99.9804,97.8474,99.2598,1527400.0],["2023-02-24",97.8955,98.7409,97.1845,98.3855,1197900.0],["2023-02-27",99.3943,99.4423,97.8858,98.5296,1391600.0],["2023-02-28",98.7409,99.5096,98.1453,98.6257,1971100.0],["2023-03-01",98.2413,98.7025,96.925,97.1268,1331400.0],["2023-03-02",96.5696,98.4527,95.9739,98.2413,1622700.0],["2023-03-03",98.8274,100.0572,97.9531,99.8459,1192800.0],["2023-03-06",99.548,100.701,99.3078,99.5096,933800.0],["2023-03-07",99.6729,99.721,97.809,98.1645,1472900.0],["2023-03-08",98.0588,98.5872,96.9347,97.7802,998400.0],["2023-03-09",98.4047,99.0772,96.1468,96.5407,1769200.0],["2023-03-10",96.6753,96.7425,94.0523,95.0995,1257100.0],["2023-03-13",94.1964,95.3109,93.4181,94.0619,1613300.0],["2023-03-14",95.9354,96.8578,94.5807,95.9835,1405000.0],["2023-03-15",94.1676,94.3213,91.6023,92.7648,1237100.0],["2023-03-16",91.7175,93.8313,91.4485,93.3509,1693000.0],["2023-03-17",92.5726,92.7264,90.0458,91.0162,3467700.0],["2023-03-20",91.9866,94.0811,91.4581,93.8217,2222400.0],["2023-03-21",95.3878,96.0123,93.8313,94.6576,1828800.0],["2023-03-22",94.7729,96.1564,93.7256,93.7448,1750600.0],["2023-03-23",93.7832,95.4358,92.515,93.4181,1227500.0],["2023-03-24",92.5823,94.917,91.9866,94.7248,1498100.0],["2023-03-27",95.5703,96.0507,94.9266,95.5127,1365700.0],["2023-03-28",95.5031,96.8098,95.3878,96.0507,1301700.0],["2023-03-29",97.0403,97.6649,96.4543,97.5015,1452500.0],["2023-03-30",98.2606,98.9427,98.0011,98.3855,949300.0],["2023-03-31",98.9716,100.7875,98.9619,100.5953,2059400.0],["2023-04-03",100.038,100.7778,99.2694,100.3647,1638800.0],["2023-04-04",101.0565,101.0565,96.4831,97.2133,2388100.0],["2023-04-05",96.2813,97.098,95.5896,96.339,1947600.0],["2023-04-06",96.1372,96.3678,95.2629,96.3294,1260000.0],["2023-04-10",95.6856,97.5688,95.6088,97.5688,1014400.0],["2023-04-11",97.6649,99.279,97.6649,98.7025,1347700.0],["2023-04-12",99.7786,100.3263,98.9139,99.4327,1158300.0],["2023-04-13",99.7978,100.5473,98.0588,100.48,1422800.0],["2023-04-14",100.1149,101.5561,99.8555,100.3455,1696400.0],["2023-04-17",100.7394,101.1814,99.4135,100.5472,1385700.0],["2023-04-18",100.9988,101.6329,99.6441,100.1053,1074300.0],["2023-04-19",99.5576,100.3263,98.9139,99.6729,1123100.0],["2023-04-20",98.4623,100.3071,98.4623,99.9323,867800.0],["2023-04-21",100.1533,100.4896,99.4231,100.2206,954000.0],["2023-04-24",100.038,100.9796,99.3367,100.4416,997500.0],["2023-04-25",100.0861,100.4512,98.8082,98.8851,967100.0],["2023-04-26",98.2125,98.4815,96.8866,97.0211,947600.0],["2023-04-27",97.9051,100.0669,97.8282,99.7594,1290200.0],["2023-04-28",99.4423,100.4416,99.0676,99.769,1906400.0],["2023-05-01",99.7306,101.412,99.548,100.4031,1068100.0],["2023-05-02",100.0765,100.6337,98.6449,100.4223,1990700.0],["2023-05-03",100.9124,101.5753,99.9035,100.0669,2394700.0],["2023-05-04",100.5665,103.6698,100.0284,102.1614,2583600.0],["2023-05-05",103.7659,105.1879,102.8051,104.6979,2884900.0],["2023-05-08",105.6683,106.4946,102.5457,103.1318,1523300.0],["2023-05-09",102.9108,103.0165,101.9212,102.613,1452700.0],["2023-05-10",103.103,103.3912,101.1429,102.6226,1344700.0],["2023-05-11",101.9884,102.3535,100.4223,100.9988,1278700.0],["2023-05-12",101.4888,101.8443,99.8267,100.6433,1242700.0],["2023-05-15",100.6625,101.1045,100.1149,100.5376,1469100.0],["2023-05-16",100.2206,100.4416,99.0484,99.2118,1603300.0],["2023-05-17",99.8555,100.0765,98.9331,99.8747,1957400.0],["2023-05-18",99.6825,100.6337,99.2694,100.3359,1087500.0],["2023-05-19",101.3927,102.1806,100.5857,100.8739,1843400.0],["2023-05-22",100.8547,101.3447,100.1341,100.2494,845600.0],["2023-05-23",100.6337,103.3912,99.8459,100.0572,11602900.0],["2023-05-24",100.1053,100.1053,97.0307,97.098,4165600.0],["2023-05-25",97.0596,97.7706,94.1484,95.0131,20241700.0],["2023-05-26",95.0902,95.3408,92.632,94.8106,4632700.0],["2023-05-30",95.7746,95.8614,93.8852,95.042,3668600.0],["2023-05-31",97.6352,98.7149,96.2952,96.594,5724100.0],["2023-06-01",96.729,98.6763,96.1313,98.4546,2136700.0],["2023-06-02",99.5921,101.4527,99.2258,101.2791,2278400.0],["2023-06-05",101.6166,102.7059,101.0671,102.3396,2253700.0],["2023-06-06",101.7997,102.8794,101.7997,102.4649,1568300.0],["2023-06-07",102.3877,103.2939,101.7322,103.2264,1857000.0],["2023-06-08",103.6313,105.4437,103.2361,105.1256,1992300.0],["2023-06-09",104.952,106.1089,104.4122,105.7618,1761800.0],["2023-06-12",105.9161,105.9161,103.6699,104.9038,2008900.0],["2023-06-13",104.8267,106.8704,104.8267,106.8319,1466100.0],["2023-06-14",107.256,108.4128,106.7547,107.7573,1761000.0],["2023-06-15",107.5549,109.9649,107.3235,109.2612,1714500.0],["2023-06-16",109.4636,110.7361,108.6249,109.3576,3474600.0],["2023-06-20",109.1069,110.3119,109.0202,109.1744,1963300.0],["2023-06-21",108.4514,109.6564,107.8537,109.4443,1292800.0],["2023-06-22",109.5504,109.5504,108.2779,108.3839,1213100.0],["2023-06-23",107.6513,108.2008,106.5234,107.0343,2135100.0],["2023-06-26",106.9958,107.9212,106.533,106.6873,1529900.0],["2023-06-27",107.1211,107.7766,106.8029,107.5934,1574500.0],["2023-06-28",107.3813,107.5838,105.9932,106.5619,1174400.0],["2023-06-29",106.051,107.8344,105.9835,107.3331,958700.0],["2023-06-30",108.1911,109.0973,107.9019,108.5671,1278500.0],["2023-07-03",107.8055,108.1429,106.8029,107.8055,700900.0],["2023-07-05",107.015,107.2657,105.9932,106.2535,1036100.0],["2023-07-06",105.3184,105.81,104.6532,105.5979,1284400.0],["2023-07-07",105.2123,106.8704,104.8942,105.6268,1058000.0],["2023-07-10",105.7811,107.738,105.463,107.7188,1132400.0],["2023-07-11",108.6442,109.6372,107.8248,108.6057,1202800.0],["2023-07-12",109.9553,110.1577,107.526,107.6031,1281500.0],["2023-07-13",107.4199,107.767,106.7355,106.7644,1370800.0],["2023-07-14",106.6391,106.6391,105.1352,105.5112,909300.0],["2023-07-17",105.1834,106.8897,105.0966,106.6487,750100.0],["2023-07-18",106.668,107.3331,106.4173,106.9186,1017700.0],["2023-07-19",106.6294,107.6127,106.3884,107.4488,1182600.0],["2023-07-20",107.9694,109.7143,107.6416,109.4636,1257700.0],["2023-07-21",109.8107,110.4951,109.2901,109.6757,1297400.0],["2023-07-24",109.9167,110.7265,109.0491,109.8589,1264400.0],["2023-07-25",109.454,110.2445,109.0395,110.2348,1205900.0],["2023-07-26",109.9456,110.7265,109.3383,109.7335,1131300.0],["2023-07-27",109.8974,110.8422,108.6153,108.837,1226600.0],["2023-07-28",109.454,109.5697,107.7862,108.5671,1265500.0],["2023-07-31",108.9913,109.1262,108.114,108.6924,971200.0],["2023-08-01",108.3936,109.0587,107.5356,107.9019,1246600.0],["2023-08-02",110.8614,113.1269,107.7862,108.0465,2105700.0],["2023-08-03",107.5163,107.7573,104.2387,104.4989,1932800.0],["2023-08-04",104.5086,104.5086,101.7901,101.8672,1918500.0],["2023-08-07",101.8672,103.3229,101.5491,103.1108,1607200.0],["2023-08-08",102.0118,102.1853,100.7875,101.3659,1643700.0],["2023-08-09",98.5414,99.8524,97.6834,98.6474,2877600.0],["2023-08-10",98.8113,100.132,98.3293,98.7534,1618800.0],["2023-08-11",98.5606,98.8595,97.7605,98.6474,1415200.0],["2023-08-14",98.657,99.4186,98.2232,98.4353,1011000.0],["2023-08-15",97.8376,98.1365,96.8833,97.3845,1113300.0],["2023-08-16",97.1725,97.452,96.112,96.4205,1115700.0],["2023-08-17",96.8736,96.9797,95.765,95.9289,1307400.0],["2023-08-18",95.3601,96.7483,94.8685,95.8807,1137300.0],["2023-08-21",95.8325,96.623,95.0034,96.3145,773700.0],["2023-08-22",96.7097,97.2978,95.2541,95.9192,833700.0],["2023-08-23",96.0156,97.0857,95.5336,96.9507,1012500.0],["2023-08-24",96.8061,97.7605,96.0542,96.0638,896800.0],["2023-08-25",96.6615,97.8858,96.0253,97.5291,973800.0],["2023-08-28",97.7412,98.6377,97.7027,98.1557,803600.0],["2023-08-29",97.8665,98.7245,97.4809,98.6088,1117300.0],["2023-08-30",98.87,100.4657,98.87,100.0885,1001300.0],["2023-08-31",100.3207,100.8042,99.9725,100.1369,2080900.0],["2023-09-01",100.6979,100.7365,98.6475,99.2085,1200800.0],["2023-09-05",97.7191,98.0769,93.6378,94.5275,2679700.0],["2023-09-06",94.5565,95.0304,93.9376,94.5952,1514400.0],["2023-09-07",94.218,94.218,91.9936,92.5546,1807100.0],["2023-09-08",92.4966,92.9414,91.1329,92.0904,1690800.0],["2023-09-11",92.8157,94.1504,92.3612,93.483,1617400.0],["2023-09-12",92.9704,94.0536,92.9221,93.4153,1582400.0],["2023-09-13",93.7441,93.7441,91.7228,91.8873,1740600.0],["2023-09-14",92.6126,93.3573,92.1484,93.1542,1906700.0],["2023-09-15",92.6996,93.0575,91.9356,92.4095,3608600.0],["2023-09-18",92.2064,93.2993,91.8002,92.3418,1854000.0],["2023-09-19",92.1097,92.835,90.9878,91.7228,1695500.0],["2023-09-20",92.2935,92.7093,90.3979,90.4946,1752100.0],["2023-09-21",89.895,90.0981,88.3089,88.4152,2044800.0],["2023-09-22",88.2992,88.7441,87.5739,87.9124,1699800.0],["2023-09-25",87.4772,88.2315,86.9646,87.9994,1702000.0],["2023-09-26",87.4094,87.864,86.5584,86.5777,1322400.0],["2023-09-27",87.158,88.0187,86.7034,87.3417,1320200.0],["2023-09-28",87.4578,88.8795,87.4578,88.0574,1453500.0],["2023-09-29",88.8311,88.9472,87.5062,88.0381,1833900.0],["2023-10-02",88.5216,90.3979,88.2798,88.8021,1978100.0],["2023-10-03",88.2992,88.8601,87.0419,87.1677,1309800.0],["2023-10-04",87.0419,88.5797,86.5584,88.2218,1614400.0],["2023-10-05",88.1058,88.512,86.6067,87.1773,1131000.0],["2023-10-06",86.7228,88.5603,86.6841,87.98,1149700.0],["2023-10-09",87.2547,88.1058,86.8195,88.0961,949500.0],["2023-10-10",88.4056,89.8273,87.951,88.9278,1478800.0],["2023-10-11",89.0729,89.7306,88.5893,89.334,1036300.0],["2023-10-12",89.7112,89.9046,87.5642,88.2895,978500.0],["2023-10-13",88.1638,88.4153,86.568,87.2063,926300.0],["2023-10-16",87.864,89.0632,87.5835,88.8795,1003200.0],["2023-10-17",88.1251,90.4269,88.1154,89.9627,1265900.0],["2023-10-18",89.2567,89.3534,87.3224,87.3708,1213500.0],["2023-10-19",88.9472,89.8466,88.4636,89.1309,2138200.0],["2023-10-20",89.3437,90.3592,88.7344,88.7924,2774600.0],["2023-10-23",88.2315,88.9955,86.5197,86.7034,1896200.0],["2023-10-24",87.5061,87.922,86.4133,86.5003,1181100.0],["2023-10-25",85.9297,86.4036,84.8562,84.8756,1411800.0],["2023-10-26",85.0206,86.7614,84.9336,85.775,1155500.0],["2023-10-27",85.775,86.3166,84.9529,85.2721,1241700.0],["2023-10-30",86.0555,86.4617,84.7111,86.3359,1761600.0],["2023-10-31",92.1677,93.3283,88.4152,90.4656,3449200.0],["2023-11-01",90.2141,91.6068,89.7112,91.3747,2128900.0],["2023-11-02",92.1581,93.1252,90.7751,91.2103,1666600.0],["2023-11-03",92.8447,94.6629,92.632,93.7442,1852500.0],["2023-11-06",93.3186,93.3186,92.3805,92.9995,1324300.0],["2023-11-07",92.661,94.1503,92.2161,93.5894,1385100.0],["2023-11-08",93.8602,94.3631,93.1445,93.6281,1062400.0],["2023-11-09",94.3728,94.7306,93.5797,93.6378,1533100.0],["2023-11-10",93.9666,95.6591,93.4347,95.2239,1322000.0],["2023-11-13",94.9821,96.0556,94.9821,95.2722,1261100.0],["2023-11-14",96.8583,98.3477,96.6939,97.8738,1500400.0],["2023-11-15",98.0382,98.6959,96.868,96.9454,1297000.0],["2023-11-16",97.1388,98.1736,96.6165,97.9318,1314800.0],["2023-11-17",98.5992,98.7249,97.6997,97.8351,1286600.0],["2023-11-20",97.9225,98.0583,97.088,97.2336,1147100.0],["2023-11-21",98.7181,99.572,97.4761,98.0195,1353600.0],["2023-11-22",98.3106,99.4846,98.0874,99.1838,1627700.0],["2023-11-24",99.7854,100.5714,99.7854,100.193,797400.0],["2023-11-27",99.6884,100.4937,99.3779,100.1153,1058800.0],["2023-11-28",100.2221,101.0274,99.5817,99.5914,1293400.0],["2023-11-29",100.3288,101.0565,100.0474,100.4258,1184100.0],["2023-11-30",100.7654,102.085,99.6205,102.0074,2587200.0],["2023-12-01",101.7163,103.133,101.1924,103.0456,1285300.0],["2023-12-04",102.2209,103.3464,101.8813,103.3076,1128600.0],["2023-12-05",102.968,103.2397,101.8328,102.6478,1133200.0],["2023-12-06",103.3561,104.3652,102.7448,102.9486,991800.0],["2023-12-07",102.9777,103.2203,102.1335,102.8904,933200.0],["2023-12-08",102.7254,103.7928,102.2694,103.2203,2103800.0],["2023-12-11",103.3076,104.5108,103.0844,104.5011,1318900.0],["2023-12-12",104.7922,105.5975,103.9868,104.7339,1376600.0],["2023-12-13",105.6654,106.0924,103.3561,105.9371,1743500.0],["2023-12-14",106.7328,107.7322,106.1312,107.6351,1613600.0],["2023-12-15",106.8104,107.9165,106.5193,107.4314,3426300.0],["2023-12-18",107.1209,107.5866,106.3155,107.4217,1071200.0],["2023-12-19",107.5963,108.3726,107.3732,108.2658,1547000.0],["2023-12-20",108.0912,108.5375,106.2961,106.4126,1442900.0],["2023-12-21",107.4896,108.4793,106.985,108.3726,1037000.0],["2023-12-22",108.5763,109.7019,108.392,109.2943,829300.0],["2023-12-26",109.1973,110.4005,109.1682,110.2452,440300.0],["2023-12-27",110.5266,111.1282,110.3132,110.9827,1007700.0],["2023-12-28",110.9244,111.4775,110.5363,110.9244,709100.0],["2023-12-29",110.7013,111.2738,110.546,110.9633,698900.0],["2024-01-02",109.7989,110.9827,109.6631,110.2938,1089400.0],["2024-01-03",109.8377,109.9153,108.2076,108.2464,1182800.0],["2024-01-04",109.1197,109.9444,108.6345,108.9936,1352600.0],["2024-01-05",108.8189,109.6534,107.965,108.8189,1144300.0],["2024-01-08",108.945,109.5272,108.392,109.4981,904300.0],["2024-01-09",108.7025,109.0906,108.0621,108.7801,947700.0],["2024-01-10",108.7801,109.4205,108.0621,108.9062,851000.0],["2024-01-11",109.0712,109.5078,107.674,108.3532,1036100.0],["2024-01-12",108.7995,109.4496,107.5963,108.4114,1233100.0],["2024-01-16",107.8098,108.0524,106.888,107.6642,1561500.0],["2024-01-17",106.4805,107.4023,106.1409,106.432,1353100.0],["2024-01-18",106.4708,108.227,106.4417,108.0912,1276500.0],["2024-01-19",108.489,108.6248,107.0044,108.5472,1129300.0],["2024-01-22",109.0421,110.2743,108.7025,110.0124,889000.0],["2024-01-23",110.5654,110.5945,109.2652,110.3811,718600.0],["2024-01-24",110.9147,111.0991,108.3434,108.3822,876400.0],["2024-01-25",109.2943,109.6631,108.4017,109.6243,1237000.0],["2024-01-26",110.187,110.3811,108.945,109.0518,953200.0],["2024-01-29",108.6734,110.0124,108.5569,109.993,1308100.0],["2024-01-30",109.566,110.6625,108.8577,110.3714,960800.0],["2024-01-31",110.5363,110.905,108.848,109.1003,1304800.0],["2024-02-01",109.4884,111.953,109.2944,111.953,1113000.0],["2024-02-02",111.1864,112.5254,110.7498,111.9918,1642500.0],["2024-02-05",109.6436,111.264,108.6927,110.6916,1951600.0],["2024-02-06",112.7486,116.3775,112.2926,116.0088,3302400.0],["2024-02-07",117.0858,120.8603,116.8239,119.6862,3501200.0],["2024-02-08",120.0355,120.0355,117.5419,118.745,1904200.0],["2024-02-09",118.7256,120.7051,118.4346,120.608,1588400.0],["2024-02-12",120.4819,120.7924,119.4048,119.6377,1257900.0],["2024-02-13",118.1046,118.9003,117.2023,118.1143,1339400.0],["2024-02-14",118.7742,120.5207,118.4443,120.4722,1007300.0],["2024-02-15",120.7535,121.2872,120.0646,120.7244,893500.0],["2024-02-16",120.5692,121.0447,119.8318,120.1132,1207700.0],["2024-02-20",119.5877,121.3296,118.9357,120.7652,1411200.0],["2024-02-21",121.0474,121.1155,119.4028,120.1716,1038300.0],["2024-02-22",120.8722,121.9621,120.4051,121.7383,900100.0],["2024-02-23",122.2832,123.1396,122.001,122.254,739200.0],["2024-02-26",122.254,123.6164,121.8453,122.3319,1115200.0],["2024-02-27",122.5362,123.0228,121.388,122.3124,932200.0],["2024-02-28",121.894,122.9158,121.894,122.254,877000.0],["2024-02-29",122.5265,124.0543,121.8843,123.6359,1829200.0],["2024-03-01",123.2856,124.7161,122.8282,124.502,813200.0],["2024-03-04",124.1808,125.1248,124.1322,124.4144,917300.0],["2024-03-05",124.2781,124.4241,122.3027,122.799,924200.0],["2024-03-06",122.9158,123.7624,122.3611,122.9547,1118900.0],["2024-03-07",123.7429,124.2684,123.1104,123.558,905500.0],["2024-03-08",123.8694,124.5409,123.1785,123.6651,761500.0],["2024-03-11",123.4704,123.6261,122.1373,122.7893,1019900.0],["2024-03-12",123.0909,125.0567,123.0228,125.008,1029700.0],["2024-03-13",125.008,125.0761,124.0543,124.5798,872500.0],["2024-03-14",124.2879,124.6577,123.2272,124.5214,1335500.0],["2024-03-15",123.3926,124.7939,122.7893,123.85,1537600.0],["2024-03-18",123.9376,124.5214,123.3926,124.0641,720000.0],["2024-03-19",124.1419,125.0761,123.9473,124.9983,806900.0],["2024-03-20",124.9399,125.2513,123.811,125.2513,987800.0],["2024-03-21",125.7281,127.3435,125.7281,126.4969,1029800.0],["2024-03-22",126.4385,126.9737,125.3097,125.7378,732400.0],["2024-03-25",125.3486,125.8741,124.0738,124.3268,888100.0],["2024-03-26",124.1322,125.0372,123.8403,124.4631,853400.0],["2024-03-27",125.1734,125.9714,124.6577,125.9033,959700.0],["2024-03-28",126.0784,126.7207,125.6795,125.7671,953200.0],["2024-04-01",125.7768,126.0298,124.4728,125.1832,716800.0],["2024-04-02",125.2999,125.3194,123.7527,124.6771,1144400.0],["2024-04-03",124.249,126.2439,124.1906,125.3973,1147300.0],["2024-04-04",126.2049,126.5163,123.6164,123.8305,1129500.0],["2024-04-05",123.9862,125.4751,123.5872,124.8231,754000.0],["2024-04-08",125.3875,125.6016,124.1906,124.3171,772700.0],["2024-04-09",124.7842,125.5238,123.0812,125.4654,782100.0],["2024-04-10",123.2856,125.3194,122.6336,124.7453,1036900.0],["2024-04-11",124.9399,125.6308,123.7624,125.3291,941700.0],["2024-04-12",124.502,125.2124,123.7721,124.6674,899500.0],["2024-04-15",125.9519,126.3898,123.2953,123.8694,991400.0],["2024-04-16",123.597,125.2707,122.7211,124.5604,1150000.0],["2024-04-17",125.0372,125.0372,121.3101,122.8282,1441300.0],["2024-04-18",123.7429,125.008,123.4997,123.7429,1139200.0],["2024-04-19",124.1322,125.2026,123.5483,124.4047,2250000.0],["2024-04-22",124.7161,126.3022,124.0251,125.514,1061900.0],["2024-04-23",126.1368,127.3435,125.806,127.2073,945600.0],["2024-04-24",127.9663,128.6767,126.0979,127.1586,1053000.0],["2024-04-25",126.1368,127.6744,124.6577,127.1002,963600.0],["2024-04-26",126.9056,129.0854,126.3023,128.8421,1112300.0],["2024-04-29",128.9005,129.7569,128.1317,129.027,1277800.0],["2024-04-30",128.5015,130.1169,127.071,127.1878,1397800.0],["2024-05-01",127.1002,129.4941,126.6721,127.4408,1773900.0],["2024-05-02",128.8713,133.4937,128.4723,132.3357,2784800.0],["2024-05-03",133.8051,134.7393,131.5279,133.5229,1418000.0],["2024-05-06",134.3209,135.4692,133.6689,135.4594,953500.0],["2024-05-07",135.9167,137.4543,134.9436,136.2671,1307600.0],["2024-05-08",136.16,137.503,135.9946,137.4056,894400.0],["2024-05-09",137.7073,138.8848,136.9385,138.7777,956600.0],["2024-05-10",139.0405,139.7606,138.4761,139.1573,704100.0],["2024-05-13",139.1573,139.4492,136.9677,137.4738,1276900.0],["2024-05-14",137.464,138.8848,137.1429,138.2523,949800.0],["2024-05-15",139.0892,140.1596,139.0405,139.926,1390200.0],["2024-05-16",139.5465,139.7509,138.6999,138.8459,1603200.0],["2024-05-17",139.3616,139.5271,138.1452,139.4687,2306300.0],["2024-05-20",139.7217,142.0085,139.5368,141.8528,1243500.0],["2024-05-21",141.6485,142.1545,140.5002,142.028,961300.0],["2024-05-22",141.7458,141.9404,140.7921,141.2982,1306400.0],["2024-05-23",141.9696,141.9696,139.5563,139.8579,851800.0],["2024-05-24",140.8894,141.1911,139.1767,140.3737,1477100.0],["2024-05-28",140.3445,140.5294,136.4033,136.5882,2080800.0],["2024-05-29",134.9728,135.3523,133.4839,134.243,2200200.0],["2024-05-30",134.6918,136.7505,133.7259,136.0089,1751500.0],["2024-05-31",136.3114,137.9505,134.7699,137.5896,3015200.0],["2024-06-03",137.7652,137.8042,134.0088,135.2382,2466300.0],["2024-06-04",134.8284,135.3553,133.0136,133.7649,1078400.0],["2024-06-05",134.1552,136.3505,133.7942,136.2724,973500.0],["2024-06-06",135.8333,136.7895,132.9258,133.5405,1190300.0],["2024-06-07",133.1502,134.604,132.2233,133.9796,873900.0],["2024-06-10",133.599,135.8626,133.2478,135.8626,1304100.0],["2024-06-11",135.3358,135.3358,133.7844,135.1504,725400.0],["2024-06-12",137.0236,137.9993,136.5651,137.2578,669600.0],["2024-06-13",136.8383,137.5115,135.9504,137.2481,818900.0],["2024-06-14",136.0285,136.9554,132.6819,134.6625,883100.0],["2024-06-17",134.5747,136.448,134.0186,136.1455,1175800.0],["2024-06-18",136.1455,137.1017,135.3845,136.9554,907500.0],["2024-06-20",136.5944,136.9553,135.4723,135.8431,973300.0],["2024-06-21",135.7943,135.7943,133.9893,135.2967,1698300.0],["2024-06-24",135.4528,136.7505,134.5259,134.9747,1181300.0],["2024-06-25",134.4674,134.7113,132.6624,133.599,1215500.0],["2024-06-26",132.4087,133.2771,131.7257,132.8965,1246700.0],["2024-06-27",133.3844,133.882,132.7795,133.0722,829900.0],["2024-06-28",133.3161,134.6333,131.033,132.3307,2197600.0],["2024-07-01",132.9356,132.9356,127.7645,128.3304,1562600.0],["2024-07-02",127.784,129.472,127.4718,129.0524,897200.0],["2024-07-03",129.0524,130.1744,128.4475,129.4817,858200.0],["2024-07-05",129.3256,131.033,127.9304,130.994,1106300.0],["2024-07-08",131.5306,132.6721,130.6037,130.7988,746800.0],["2024-07-09",130.8379,131.3452,130.2427,130.3403,938700.0],["2024-07-10",130.5647,133.1112,130.0866,133.0234,861500.0],["2024-07-11",133.882,135.8528,132.6917,134.5162,830200.0],["2024-07-12",136.1943,136.3895,134.9455,135.0528,763100.0],["2024-07-15",135.287,135.9699,133.5893,133.9601,1190800.0],["2024-07-16",134.8186,137.9993,134.0576,137.8237,1212500.0],["2024-07-17",137.0919,138.0579,135.3748,135.6187,1214500.0],["2024-07-18",135.0235,136.9164,134.4186,134.6821,962400.0],["2024-07-19",135.2967,135.8919,133.2283,134.1454,1038500.0],["2024-07-22",135.5992,136.1553,134.4088,135.9504,902900.0],["2024-07-23",135.5309,137.7847,135.0431,137.2969,860400.0],["2024-07-24",136.6139,137.1993,133.199,133.3844,1010600.0],["2024-07-25",133.6869,136.448,132.5453,133.7942,1242500.0],["2024-07-26",135.1113,138.6726,134.4674,137.4139,1074100.0],["2024-07-29",137.4432,138.4872,136.2139,138.0871,1559700.0],["2024-07-30",139.5214,140.0092,129.4622,130.233,2841100.0],["2024-07-31",131.5989,132.1355,129.3744,130.2525,2439500.0],["2024-08-01",129.7842,131.4623,128.4767,130.0866,1591700.0],["2024-08-02",127.9401,129.1304,125.7156,126.984,1557100.0],["2024-08-05",123.9789,125.4131,121.969,123.0715,1590000.0],["2024-08-06",123.7155,126.262,123.0813,124.2911,1246200.0],["2024-08-07",125.94,127.6669,123.6179,123.7447,1121300.0],["2024-08-08",124.9448,125.3058,123.0813,125.2082,1020200.0],["2024-08-09",125.0521,125.6863,123.6179,125.4619,909800.0],["2024-08-12",125.3448,125.8424,123.7252,124.3984,813900.0],["2024-08-13",125.862,128.5743,125.3741,128.506,1637800.0],["2024-08-14",128.5158,129.0134,127.4035,128.2914,813400.0],["2024-08-15",129.7158,131.0037,128.5743,129.95,739000.0],["2024-08-16",129.7647,130.3793,128.7597,129.5695,1956500.0],["2024-08-19",129.8036,131.1111,129.3548,131.1111,751200.0],["2024-08-20",131.1306,132.3014,129.9598,130.8867,772300.0],["2024-08-21",131.3257,132.6526,130.9062,132.4965,1932300.0],["2024-08-22",132.6916,133.7063,131.8135,132.1257,898400.0],["2024-08-23",133.0819,134.1845,132.2429,133.5893,693100.0],["2024-08-26",133.9113,135.1016,132.6234,132.9356,808500.0],["2024-08-27",132.2623,133.1209,131.6672,132.1257,1459700.0],["2024-08-28",132.4673,133.3063,132.038,132.516,923400.0],["2024-08-29",133.2399,134.7269,132.5454,132.8193,713500.0],["2024-08-30",133.103,134.8443,132.3595,134.5411,1263100.0],["2024-09-03",131.2149,133.0443,127.4779,127.8693,2334700.0],["2024-09-04",126.7932,128.6225,125.3943,126.2845,1744400.0],["2024-09-05",126.2356,126.2356,123.8877,125.2475,1108600.0],["2024-09-06",125.3551,126.9986,123.829,123.9562,1348200.0],["2024-09-09",124.8758,126.9791,124.2399,126.4997,1072800.0],["2024-09-10",126.6856,127.2041,125.8149,126.9986,797200.0],["2024-09-11",126.9106,127.2823,123.6921,127.0475,1003100.0],["2024-09-12",127.3997,128.1823,125.8736,128.1628,1241000.0],["2024-09-13",128.828,129.4345,127.8008,127.9867,995300.0],["2024-09-16",129.1312,130.266,127.2921,129.9041,977700.0],["2024-09-17",130.4127,131.4986,129.4051,130.2464,993600.0],["2024-09-18",130.3834,131.9193,128.9356,129.9726,1559200.0],["2024-09-19",132.6041,133.6117,131.9193,133.3378,1092300.0],["2024-09-20",132.8682,133.3476,130.8628,131.8802,2267000.0],["2024-09-23",132.3302,132.653,131.078,131.5867,739500.0],["2024-09-24",131.0388,131.4595,129.8258,130.1486,1373100.0],["2024-09-25",130.8236,132.0171,130.266,130.7062,971800.0],["2024-09-26",131.9682,132.5552,131.0975,131.2149,847000.0],["2024-09-27",131.7334,133.328,130.8726,131.5867,691300.0],["2024-09-30",130.941,132.1541,129.8062,132.0954,1005600.0],["2024-10-01",132.1639,132.291,129.8551,131.4693,1377500.0],["2024-10-02",130.6182,131.8019,130.3149,131.4595,886300.0],["2024-10-03",131.1758,131.1758,129.1117,130.1682,1007800.0],["2024-10-04",131.391,131.391,129.3954,130.5693,735000.0],["2024-10-07",129.7964,131.1954,129.1508,131.1171,735500.0],["2024-10-08",131.391,131.7236,130.1682,131.2834,1108100.0],["2024-10-09",131.6356,133.6019,130.941,133.328,989200.0],["2024-10-10",132.4965,133.0345,131.1758,131.2541,922400.0],["2024-10-11",131.753,134.0813,131.3519,133.8856,812800.0],["2024-10-14",134.1987,134.5117,133.1715,134.2574,657200.0],["2024-10-15",134.6389,135.4606,133.6019,133.7095,899700.0],["2024-10-16",133.866,134.9813,133.778,134.4726,978200.0],["2024-10-17",134.678,135.49,131.89,132.2226,1200100.0],["2024-10-18",132.5552,132.9073,130.941,131.4008,1018200.0],["2024-10-21",130.9997,131.7236,129.4638,129.6399,656800.0],["2024-10-22",128.7595,129.3758,127.7421,128.5149,927600.0],["2024-10-23",128.2899,129.7182,128.0649,128.8573,724700.0],["2024-10-24",128.9747,129.3464,127.1943,127.8106,747200.0],["2024-10-25",128.6225,128.9063,127.1943,127.5856,643900.0],["2024-10-28",128.6519,129.366,127.9377,127.9475,694000.0],["2024-10-29",127.3606,127.8302,126.1084,127.0671,972100.0],["2024-10-30",126.8128,127.7812,126.2258,127.3899,1318500.0],["2024-10-31",122.6356,122.8703,118.2236,119.1334,2891900.0],["2024-11-01",118.8007,119.779,116.7659,116.8638,1925000.0],["2024-11-04",117.6366,119.4953,117.6366,118.2138,1348300.0],["2024-11-05",118.1942,119.779,117.5094,119.6029,1085000.0],["2024-11-06",122.5964,123.1736,119.7007,121.041,2024500.0],["2024-11-07",121.9019,122.8703,120.591,120.9725,1223100.0],["2024-11-08",121.1584,122.391,120.7964,121.6671,884500.0],["2024-11-11",121.8725,122.3518,120.4442,121.9214,1193900.0],["2024-11-12",121.9214,123.291,121.7551,122.0779,2744600.0],["2024-11-13",120.8551,122.2834,119.4171,121.041,2230700.0],["2024-11-14",121.1192,121.8627,118.967,118.9866,1691700.0],["2024-11-15",119.0844,120.0138,118.3801,119.1334,1831300.0],["2024-11-18",118.6442,120.8747,118.4388,119.7986,1459300.0],["2024-11-19",118.8496,119.867,118.3507,119.5736,1717400.0],["2024-11-20",119.9257,120.6008,118.7518,120.1507,2043000.0],["2024-11-21",120.229,124.2106,120.229,122.6355,1686200.0],["2024-11-22",123.3986,124.954,123.0269,124.1127,1365600.0],["2024-11-25",124.6605,126.4703,123.379,126.1377,4258900.0],["2024-11-26",125.8336,126.226,122.0568,122.1745,1536300.0],["2024-11-27",123.0574,124.6662,122.5571,123.2242,1225200.0],["2024-11-29",123.9893,125.402,123.6754,124.3425,1084000.0],["2024-12-02",124.2935,124.833,122.8023,124.5976,1418300.0],["2024-12-03",124.6466,125.5688,123.4694,125.2646,1050700.0],["2024-12-04",125.5099,125.9808,124.8526,125.1175,1157300.0],["2024-12-05",124.9802,125.4707,123.803,123.8324,975600.0],["2024-12-06",124.5878,125.3137,123.7343,123.9697,980200.0],["2024-12-09",125.1665,127.6485,124.784,126.8931,1933700.0],["2024-12-10",127.4425,127.8545,124.3916,126.1279,1767300.0],["2024-12-11",126.9127,126.9127,120.7422,121.0365,2273800.0],["2024-12-12",119.7612,120.546,118.4663,118.7704,1577500.0],["2024-12-13",118.6331,119.3296,118.1131,118.3093,1353600.0],["2024-12-16",118.427,120.2419,117.7207,118.4859,1515900.0],["2024-12-17",117.4558,119.4473,117.4558,118.4761,2009200.0],["2024-12-18",118.4957,119.2511,114.66,114.6992,1638500.0],["2024-12-19",115.2093,116.6612,113.9242,114.2185,1708000.0],["2024-12-20",113.8654,115.8764,113.6986,114.915,2799600.0],["2024-12-23",114.5521,115.5723,114.3559,115.278,945800.0],["2024-12-24",115.1407,116.1119,115.0033,115.9058,379300.0],["2024-12-26",115.5625,116.465,115.3074,116.2198,575700.0],["2024-12-27",115.3663,116.8378,114.9543,115.2976,552400.0],["2024-12-30",114.2479,114.5815,112.9726,114.0714,586800.0],["2024-12-31",114.5619,114.8856,113.3748,113.8163,641600.0],["2025-01-02",114.7973,115.484,113.6986,113.7476,1015900.0],["2025-01-03",113.9635,115.5625,113.9635,114.9543,816600.0],["2025-01-06",115.3859,115.641,114.14,114.6207,1166500.0],["2025-01-07",114.6698,115.2878,112.904,113.5809,1232400.0],["2025-01-08",112.9727,113.8458,112.0799,113.7084,1274500.0],["2025-01-10",112.2074,113.365,111.5796,111.8543,1334500.0],["2025-01-13",111.3834,113.4828,111.1087,113.4435,1154300.0],["2025-01-14",113.6495,114.1695,112.0995,113.2277,2137000.0],["2025-01-15",115.3761,115.9843,113.1688,113.885,1340000.0],["2025-01-16",114.7483,116.9457,114.4932,116.6906,1465500.0],["2025-01-17",117.7011,118.5349,116.985,117.3872,1396500.0],["2025-01-21",118.3878,120.0555,117.8188,119.6042,1182400.0],["2025-01-22",119.5748,120.5951,118.741,119.3296,1191000.0],["2025-01-23",119.3001,120.1634,118.4565,119.2707,1028300.0],["2025-01-24",119.4669,120.3792,118.7017,119.2609,1066200.0],["2025-01-27",118.2603,120.0359,117.809,119.8593,885200.0],["2025-01-28",119.5944,119.9182,118.2014,119.0353,957500.0],["2025-01-29",118.8489,120.2321,118.7704,118.947,727200.0],["2025-01-30",119.8103,120.5656,118.221,119.4767,1197600.0],["2025-01-31",117.8581,121.9292,117.7894,121.684,1983300.0],["2025-02-03",119.9868,121.0561,118.2406,120.4675,1795100.0],["2025-02-04",122.6257,129.4241,122.6257,126.7852,2556400.0],["2025-02-05",126.5498,128.9336,126.0495,127.3444,1970500.0],["2025-02-06",127.6681,129.1298,126.5498,128.9238,1748600.0],["2025-02-07",128.9827,130.0912,128.2273,128.6001,2040200.0],["2025-02-10",129.5222,129.6595,127.8152,128.7668,1490400.0],["2025-02-11",128.4431,130.3757,127.6093,129.532,1211900.0],["2025-02-12",127.6975,128.9336,127.0991,127.4425,1718000.0],["2025-02-13",127.8349,128.9336,127.1776,128.6001,818500.0],["2025-02-14",128.7865,129.2377,126.7558,126.9226,1162500.0],["2025-02-18",127.2571,128.8021,126.4502,128.4085,1132100.0],["2025-02-19",127.6507,128.5364,127.2867,128.1821,1006700.0],["2025-02-20",128.2904,128.2904,126.4502,127.6606,830700.0],["2025-02-21",127.9853,128.4183,124.9938,125.3087,1234300.0],["2025-02-24",125.7122,126.9029,124.2164,126.1845,1511700.0],["2025-02-25",126.3026,127.9263,125.5449,126.0172,2319200.0],["2025-02-26",126.6175,127.5031,126.155,126.4502,1280800.0],["2025-02-27",126.3321,127.5819,125.8795,126.7257,2093200.0],["2025-02-28",127.6015,129.0678,126.6765,128.8021,2510800.0],["2025-03-03",129.3138,130.5832,127.0505,127.7098,1318000.0],["2025-03-04",125.722,127.1882,124.5018,125.289,1819000.0],["2025-03-05",125.5842,128.7627,125.5252,127.6015,1521100.0],["2025-03-06",125.9975,127.5819,125.1611,126.9029,1504700.0],["2025-03-07",125.9779,128.8218,125.2202,128.5364,1282800.0],["2025-03-10",127.0308,128.7922,125.6826,126.2042,1339600.0],["2025-03-11",126.0074,126.1156,121.5201,121.6579,1884000.0],["2025-03-12",122.1991,122.5534,120.8116,120.8903,1118000.0],["2025-03-13",120.9002,121.9728,118.8632,119.0698,1385500.0],["2025-03-14",120.5754,121.3036,119.8177,120.8018,1810300.0],["2025-03-17",120.5459,122.5337,120.1818,121.1167,1712300.0],["2025-03-18",120.7132,120.9887,118.7156,118.9911,1346600.0],["2025-03-19",118.8534,120.2409,118.4105,119.3749,1646100.0],["2025-03-20",118.1547,118.8829,117.2297,117.9284,1329200.0],["2025-03-21",116.7967,117.3084,115.173,116.5802,2663500.0],["2025-03-24",118.0563,119.1682,117.3773,118.873,2251800.0],["2025-03-25",119.6898,121.5103,118.4499,121.1265,1745400.0],["2025-03-26",120.9002,121.8547,120.4967,121.1659,1643300.0],["2025-03-27",120.8707,121.8744,119.493,120.0736,1625200.0],["2025-03-28",119.6406,120.7034,117.4855,117.5347,1590300.0],["2025-03-31",116.7475,118.194,114.6613,117.5544,1694800.0],["2025-04-01",117.456,118.381,116.3243,117.9677,1414800.0],["2025-04-02",116.6196,117.3478,115.8618,117.151,2648400.0],["2025-04-03",113.6182,114.4251,109.1113,109.2195,2755600.0],["2025-04-04",106.2772,106.5527,102.5772,102.9314,2835500.0],["2025-04-07",100.8453,105.982,98.8673,102.036,3238400.0],["2025-04-08",105.1456,106.3363,99.6841,101.2192,3699900.0],["2025-04-09",100.1368,109.3966,99.1133,108.7373,2965000.0],["2025-04-10",106.5331,107.4286,102.4788,105.9623,2176200.0],["2025-04-11",105.6081,108.4421,104.0434,107.3203,1938100.0],["2025-04-14",109.4655,109.4655,106.8578,107.9501,1694200.0],["2025-04-15",108.57,109.0325,107.1924,107.399,1559100.0],["2025-04-16",106.5331,108.9637,106.5331,107.4482,2485000.0],["2025-04-17",107.5171,109.7312,107.5171,108.6586,2154900.0],["2025-04-21",107.4679,108.2552,105.3325,106.7889,1917900.0],["2025-04-22",108.2453,110.1445,107.5171,109.9182,2416300.0],["2025-04-23",112.3783,114.4645,111.1778,111.5419,1773200.0],["2025-04-24",111.719,114.2972,111.3451,113.7658,1819200.0],["2025-04-25",113.7757,114.5334,112.9097,114.248,1923100.0],["2025-04-28",114.9663,115.4977,112.6637,114.0709,2427200.0],["2025-04-29",117.1017,117.8004,113.4509,116.7278,2864900.0],["2025-04-30",116.1767,118.8632,115.173,118.6467,2701500.0],["2025-05-01",119.0994,119.9063,118.3318,118.8238,1829900.0],["2025-05-02",120.7034,123.2717,120.0933,122.268,1834700.0],["2025-05-05",121.2741,122.4058,120.3491,120.3786,1411000.0],["2025-05-06",119.0206,120.5164,118.4794,118.5286,1606800.0],["2025-05-07",119.0108,120.3393,118.5188,119.1584,1664200.0],["2025-05-08",119.985,122.3861,119.4536,121.343,986100.0],["2025-05-09",121.589,122.022,120.664,120.8903,664800.0],["2025-05-12",125.0824,125.2694,123.6457,125.2201,1531600.0],["2025-05-13",125.1513,125.6728,124.7576,124.9053,1327600.0],["2025-05-14",124.5215,124.738,123.2028,123.4489,1232200.0],["2025-05-15",123.3013,125.1513,123.2225,124.6002,1222700.0],["2025-05-16",124.9151,126.0172,123.8425,125.9877,1042400.0],["2025-05-19",124.6789,126.155,124.4132,125.9582,786700.0],["2025-05-20",125.5646,125.9779,124.61,124.984,1185500.0],["2025-05-21",123.9901,125.2103,123.5866,123.6555,1226700.0],["2025-05-22",123.2422,124.0983,122.9076,123.2717,1383600.0],["2025-05-23",121.5989,122.7699,121.5989,122.0712,1282300.0],["2025-05-27",123.6555,124.2853,122.5927,124.2262,1151100.0],["2025-05-28",124.6002,125.1119,123.3505,123.6457,985500.0],["2025-05-29",124.5539,124.5539,122.8066,124.0504,887600.0],["2025-05-30",124.8994,125.0672,123.5963,124.4255,2624100.0],["2025-06-02",123.5272,124.2084,122.234,124.0899,1382800.0],["2025-06-03",124.0603,125.9853,123.4877,125.5213,949100.0],["2025-06-04",125.8767,125.9557,125.0968,125.1067,1045700.0],["2025-06-05",125.4325,125.5016,124.2775,125.0376,844300.0],["2025-06-06",126.3407,126.8047,123.9912,125.0574,1921800.0],["2025-06-09",125.4325,126.7652,125.1265,125.9952,1066700.0],["2025-06-10",126.1926,126.9824,125.5115,126.8442,1044400.0],["2025-06-11",126.7652,126.9922,125.1561,125.393,728600.0],["2025-06-12",124.8106,125.9162,124.4354,125.6694,791000.0],["2025-06-13",124.159,125.314,123.1126,123.8925,854000.0],["2025-06-16",124.8994,126.4789,124.6921,125.9557,1010900.0],["2025-06-17",125.2647,125.6793,123.6457,123.7641,824100.0],["2025-06-18",123.8727,124.6526,123.3989,123.5272,931900.0],["2025-06-20",123.5864,124.5243,122.7572,122.8658,2027300.0],["2025-06-23",123.0237,124.0109,121.7503,123.8826,1257100.0],["2025-06-24",124.7316,125.8471,123.3692,125.5213,1136100.0],["2025-06-25",125.8372,126.2617,124.9488,125.857,1386400.0],["2025-06-26",126.3506,128.5421,125.8965,127.8412,1535700.0],["2025-06-27",127.9992,129.1641,125.699,126.5875,3027200.0],["2025-06-30",126.8935,127.8511,125.7385,127.703,2548300.0],["2025-07-01",127.1897,130.1907,127.0515,129.322,1479800.0],["2025-07-02",129.5688,130.2204,128.858,130.0229,1151800.0],["2025-07-03",130.1118,130.9805,129.8156,130.5856,713700.0],["2025-07-07",130.2204,131.0101,128.9568,129.322,1320600.0],["2025-07-08",129.2726,130.714,129.243,129.7268,1068400.0],["2025-07-09",130.477,130.4869,128.7198,129.865,892400.0],["2025-07-10",130.3191,130.8226,129.5293,129.9143,1124700.0],["2025-07-11",128.858,129.6675,128.6211,129.2727,1078900.0],["2025-07-14",128.858,129.6577,128.246,129.2924,951400.0],["2025-07-15",129.9538,130.7732,127.9992,128.009,693600.0],["2025-07-16",128.0486,128.7692,126.8639,128.7495,1031800.0],["2025-07-17",128.6507,130.8719,128.0781,130.7633,1036000.0],["2025-07-18",130.7929,131.2668,130.0525,131.0101,974400.0],["2025-07-21",131.8295,132.2046,130.1809,130.25,679400.0],["2025-07-22",130.0624,130.4474,127.4069,129.3714,955500.0],["2025-07-23",130.0328,130.4573,129.3319,130.0822,616400.0],["2025-07-24",129.6873,130.4672,129.1246,129.5589,716300.0],["2025-07-25",130.2697,131.1187,129.5491,130.8719,580500.0],["2025-07-28",130.8522,131.2865,130.2006,130.5659,824300.0],["2025-07-29",131.3359,132.096,129.6083,130.2697,809100.0],["2025-07-30",130.6547,131.2865,128.4533,128.9271,1735100.0],["2025-07-31",135.9461,142.9749,133.2708,142.7675,3538900.0],["2025-08-01",141.8495,142.0469,138.7892,140.3588,2023900.0],["2025-08-04",140.9018,142.5504,140.0429,142.1259,1593600.0],["2025-08-05",143.1427,143.4685,140.3983,141.7705,1082400.0],["2025-08-06",142.0864,142.1753,140.6056,141.7804,956600.0],["2025-08-07",142.7873,143.3697,140.9709,141.6422,938200.0],["2025-08-08",141.8791,142.5899,140.5266,140.8228,597000.0],["2025-08-11",140.3786,141.1288,139.9541,141.04,957700.0],["2025-08-12",141.9285,141.9482,141.0696,141.5928,867700.0],["2025-08-13",141.4645,142.2246,139.2038,141.6915,1833300.0],["2025-08-14",140.9314,141.4941,139.4605,140.0232,779100.0],["2025-08-15",140.3489,140.4279,138.9274,139.0063,765100.0],["2025-08-18",138.8583,139.7665,138.493,139.0459,859500.0],["2025-08-19",139.421,140.3884,139.1051,140.0133,1461800.0],["2025-08-20",139.3815,140.8623,138.6411,140.0528,1234800.0],["2025-08-21",139.2926,139.6875,138.3548,138.4239,817600.0],["2025-08-22",139.2828,142.4023,138.8978,141.8988,1186100.0],["2025-08-25",141.8297,142.9749,140.734,140.8425,897200.0],["2025-08-26",140.7339,141.8001,140.1811,141.504,1524100.0],["2025-08-27",141.6125,142.9749,141.6125,142.7675,835800.0],["2025-08-28",143.0447,143.0447,141.9756,142.5597,961000.0],["2025-08-29",142.3419,142.7973,139.976,140.1344,1114500.0],["2025-09-02",139.1444,139.4315,137.709,138.9365,1328600.0],["2025-09-03",138.9563,139.3127,137.6397,138.2931,1081400.0],["2025-09-04",138.4614,140.5105,138.1347,140.5105,870300.0],["2025-09-05",141.2134,141.6885,138.105,139.1444,1170900.0],["2025-09-08",139.0949,139.4018,137.808,138.6198,1421000.0],["2025-09-09",137.8575,138.3723,134.957,136.1647,1205100.0],["2025-09-10",136.5112,137.4121,135.6203,136.3429,1133400.0],["2025-09-11",136.6399,141.0847,135.6797,140.3719,1705300.0],["2025-09-12",140.1046,140.7679,139.7681,140.1245,1432800.0],["2025-09-15",140.5699,141.4213,139.7978,140.3125,1194100.0],["2025-09-16",140.6194,140.6887,138.5406,139.3028,1109000.0],["2025-09-17",140.1542,141.9558,138.8969,139.5701,1200500.0],["2025-09-18",139.9562,141.8964,139.9562,140.7481,1303600.0],["2025-09-19",141.4509,142.3617,140.1838,141.4411,2435700.0],["2025-09-22",140.5996,142.4805,140.4709,142.0944,1002900.0],["2025-09-23",142.5498,142.8567,140.8174,141.6687,957800.0],["2025-09-24",141.3916,141.9756,139.8275,140.0354,1065900.0],["2025-09-25",139.3226,140.3125,138.6594,140.0255,942900.0],["2025-09-26",140.5204,141.6588,139.9661,141.5895,795300.0],["2025-09-29",142.3221,142.9062,141.5203,142.5003,1087600.0],["2025-09-30",142.5795,146.46,142.4112,146.0145,1841000.0],["2025-10-01",144.9256,146.6283,143.7476,146.3907,1321000.0],["2025-10-02",146.9946,148.42,146.0145,147.5093,1347100.0],["2025-10-03",147.1826,149.4595,145.9353,148.3409,1245600.0],["2025-10-06",148.4102,149.6377,146.9253,148.3904,1330600.0],["2025-10-07",148.5883,148.9546,145.4107,146.6382,1190800.0],["2025-10-08",147.2816,147.7964,145.8066,146.6976,1029500.0],["2025-10-09",146.1828,147.3113,144.5494,145.3315,878800.0],["2025-10-10",145.7868,146.0442,142.8072,142.8666,1403600.0],["2025-10-13",143.6288,145.3117,142.8468,144.5296,851300.0],["2025-10-14",143.0645,145.9947,142.5498,145.0939,905100.0],["2025-10-15",145.6384,146.1333,143.3516,144.302,957100.0],["2025-10-16",144.5791,144.7771,142.1637,143.3714,1462900.0],["2025-10-17",143.2724,144.7177,142.7973,144.4405,1145100.0],["2025-10-20",145.48,146.0838,144.104,145.282,728800.0],["2025-10-21",144.8959,146.262,144.7375,145.7076,812800.0],["2025-10-22",146.0244,146.9748,144.5197,144.5197,833800.0],["2025-10-23",144.5494,146.559,144.5494,146.2026,920100.0],["2025-10-24",146.7273,147.4202,145.7472,146.757,1029100.0],["2025-10-27",147.5093,148.8853,146.8857,147.8954,1688000.0],["2025-10-28",151.2017,151.5185,144.985,148.9843,2365100.0],["2025-10-29",150.4989,152.36,149.8455,151.4096,1355400.0],["2025-10-30",151.1226,152.7163,149.895,150.0039,1508800.0],["2025-10-31",149.6476,150.3306,148.2419,149.3308,1347500.0],["2025-11-03",148.9843,149.0635,146.6679,147.5885,1219000.0],["2025-11-04",146.361,148.6378,145.5889,148.1825,1194700.0],["2025-11-05",148.0934,149.7169,147.6083,149.1625,898500.0],["2025-11-06",149.5486,150.9048,148.1627,148.8259,888200.0],["2025-11-07",148.6378,150.4791,147.9944,149.7861,1020800.0],["2025-11-10",149.9445,150.6276,147.6974,149.5288,947600.0],["2025-11-11",149.4199,149.5783,148.1726,148.2716,789500.0],["2025-11-12",148.5587,150.4593,147.4994,148.3607,1322700.0],["2025-11-13",148.2122,148.9942,145.6284,145.7868,1755100.0],["2025-11-14",145.1335,145.282,140.9659,141.2926,2095500.0],["2025-11-17",141.4015,141.4905,139.0256,139.5701,1570300.0],["2025-11-18",138.8771,139.3226,136.63,138.7485,1611200.0],["2025-11-19",138.8771,139.3919,136.9072,137.5803,1269100.0],["2025-11-20",139.0751,139.5305,136.5112,136.6498,1520800.0],["2025-11-21",137.2833,139.2236,136.2439,138.9761,1752600.0],["2025-11-24",138.9761,140.8966,138.105,140.4016,3242500.0],["2025-11-25",141.3249,141.9701,139.8258,140.481,1695800.0],["2025-11-26",140.481,141.3348,139.5479,140.0939,1442600.0],["2025-11-28",140.2329,140.6002,139.2401,139.6472,1554300.0],["2025-12-01",138.3169,139.9549,138.2176,138.3963,1395700.0],["2025-12-02",138.8828,139.4188,137.5823,138.4062,1191600.0],["2025-12-03",138.3765,140.1534,138.3765,139.8656,1321400.0],["2025-12-04",139.7663,140.4016,138.9423,139.8457,1014900.0],["2025-12-05",139.8755,140.3917,137.5128,137.9992,1569300.0],["2025-12-08",137.7411,138.8133,136.4506,137.3142,1725000.0],["2025-12-09",137.5724,138.2573,135.8351,135.9542,1334700.0],["2025-12-10",136.5399,138.2176,135.6762,137.4532,1381100.0],["2025-12-11",137.612,139.7067,137.612,139.0416,1084700.0],["2025-12-12",139.4685,139.5379,135.4678,136.1031,1695600.0],["2025-12-15",136.798,137.2745,135.6167,137.2448,1441200.0],["2025-12-16",137.6319,138.5552,135.7557,136.5995,1217500.0],["2025-12-17",136.0535,137.5326,135.3288,135.8847,1428300.0],["2025-12-18",137.0363,137.9397,135.3685,135.6961,1164000.0],["2025-12-19",135.706,137.2448,135.3884,137.0661,2100500.0],["2025-12-22",137.1653,138.5055,136.7385,138.0985,1009600.0],["2025-12-23",137.9794,138.7041,137.1256,137.6121,683200.0],["2025-12-24",137.6121,138.1084,137.4135,137.7213,303700.0],["2025-12-26",137.622,138.1184,137.1554,137.7908,484600.0],["2025-12-29",137.7411,138.168,137.3341,137.4036,646500.0],["2025-12-30",137.0661,137.4036,136.5399,136.5895,531900.0],["2025-12-31",136.7782,136.937,135.1004,135.1898,532000.0],["2026-01-02",135.299,136.3314,134.6438,136.113,671600.0],["2026-01-05",135.567,138.8133,135.5571,137.9893,931600.0],["2026-01-06",137.3043,140.5009,135.5571,140.3024,927700.0],["2026-01-07",140.1038,140.8186,137.9992,138.4162,1009800.0],["2026-01-08",137.5823,140.352,137.5823,139.8656,1121300.0],["2026-01-09",140.5406,140.7491,138.575,138.6743,989300.0],["2026-01-12",138.4956,139.3394,137.6418,138.0687,1533400.0],["2026-01-13",138.4956,139.4585,137.8503,139.0912,1230000.0],["2026-01-14",139.1607,139.8358,137.6617,139.0714,1358400.0],["2026-01-15",140.5406,143.9357,139.8457,143.757,2214700.0],["2026-01-16",143.5188,145.4844,142.6353,145.0675,1683600.0],["2026-01-20",143.489,143.5585,137.622,137.8106,1963800.0],["2026-01-21",139.1905,141.5631,137.8305,140.7292,1309700.0],["2026-01-22",141.5631,142.2183,140.2825,141.8709,868600.0],["2026-01-23",141.2653,141.9106,139.3791,140.2031,960100.0],["2026-01-26",141.2653,142.8139,141.0767,142.3077,1154400.0],["2026-01-27",142.7544,142.7544,139.3295,139.389,1607300.0],["2026-01-28",138.2275,138.7438,131.3976,134.5346,3438300.0],["2026-01-29",135.7854,136.9469,134.1375,136.9171,1785000.0],["2026-01-30",136.0038,137.4433,135.4181,136.8675,1422600.0],["2026-02-02",136.8774,139.4089,136.2917,138.8629,1207800.0],["2026-02-03",138.0687,139.7762,136.4704,137.5624,1082500.0],["2026-02-04",137.761,140.9675,137.2547,138.7239,2089200.0],["2026-02-05",138.446,139.3791,137.483,138.2276,1284700.0],["2026-02-06",139.6075,141.3546,137.9198,141.0866,2220000.0],["2026-02-09",140.1336,141.9304,138.9225,139.1706,2956300.0],["2026-02-10",125.3221,131.8344,123.0785,127.9826,5022300.0],["2026-02-11",129.2136,130.7722,124.9846,125.8482,3408800.0],["2026-02-12",127.0097,128.7668,125.1632,125.1831,2994800.0],["2026-02-13",124.9548,128.9058,124.4783,127.1586,2420300.0],["2026-02-17",127.0296,129.3029,126.1758,127.248,2674200.0],["2026-02-18",126.97,129.5213,126.5034,128.3003,1864300.0],["2026-02-19",127.5259,129.1639,127.1288,128.2705,1240800.0],["2026-02-20",128.2407,130.3949,127.3274,127.7344,1876800.0],["2026-02-23",126.8409,128.5882,126.0865,126.3347,1930300.0],["2026-02-24",127.1315,127.9583,126.5538,127.6296,1353300.0],["2026-02-25",127.9583,129.2831,125.9263,127.7591,1688600.0],["2026-02-26",130.1895,131.4347,128.3169,131.4147,1966700.0],["2026-02-27",129.8509,130.5282,127.281,129.054,3362300.0],["2026-03-02",127.1016,129.552,126.6833,128.4763,2717900.0],["2026-03-03",125.5378,127.5001,124.3624,126.6833,1583700.0],["2026-03-04",127.1315,129.1436,125.4282,128.8946,1479400.0],["2026-03-05",127.5698,128.8349,124.5018,125.6972,1989300.0],["2026-03-06",123.5954,124.2628,122.2208,122.669,1813900.0],["2026-03-09",119.8302,123.4858,119.2126,123.0376,2519400.0],["2026-03-10",122.8981,124.0636,122.181,122.2308,1690800.0],["2026-03-11",121.7825,122.5694,120.9657,121.8722,1488500.0],["2026-03-12",120.7665,122.0614,119.4018,119.5513,1626400.0],["2026-03-13",120.647,120.7067,118.2364,119.4118,1842200.0],["2026-03-16",120.5075,121.0354,119.6808,120.5972,1648200.0],["2026-03-17",121.2147,122.5794,119.8501,121.2845,1640600.0],["2026-03-18",120.8362,122.2108,119.0233,119.1528,2104000.0],["2026-03-19",117.569,120.9458,116.9714,120.0294,1613300.0],["2026-03-20",119.5214,120.6569,118.6348,119.9696,3835300.0],["2026-03-23",121.4638,122.5595,119.352,119.4716,2668200.0],["2026-03-24",118.077,121.145,117.8977,119.9796,2081200.0],["2026-03-25",121.7327,122.0515,119.6907,121.2745,1542400.0],["2026-03-26",120.3282,122.1511,118.7145,119.0233,1751500.0],["2026-03-27",118.4456,119.0034,116.9116,117.0909,1594400.0],["2026-03-30",118.0472,118.5054,115.5968,115.7263,1537800.0],["2026-03-31",117.0809,119.8401,115.9255,119.0333,2532000.0],["2026-04-01",119.8601,122.5595,119.7206,122.0017,2184500.0],["2026-04-02",119.6309,122.1013,118.4655,120.7864,1439900.0],["2026-04-06",120.3083,124.2827,120.2186,123.3663,2778000.0],["2026-04-07",123.1173,125.1991,122.9579,123.7847,2991500.0],["2026-04-08",127.53,128.3169,126.255,127.4702,2933600.0],["2026-04-09",126.6634,129.323,126.4044,128.8946,2303600.0],["2026-04-10",128.9644,129.5321,127.3606,128.2173,1626900.0],["2026-04-13",127.779,128.4065,126.1753,128.3468,2031700.0],["2026-04-14",128.3767,129.6118,127.51,129.1536,1502100.0],["2026-04-15",128.7452,129.6716,123.7747,124.7011,2332500.0],["2026-04-16",124.472,125.8964,124.2628,124.721,1931800.0],["2026-04-17",120.3282,122.8683,120.0792,120.637,4648000.0],["2026-04-20",120.0493,120.8362,119.0532,119.9895,3402900.0],["2026-04-21",118.2065,120.5573,117.5491,119.5114,2969700.0],["2026-04-22",119.9995,121.0554,119.0134,120.9856,2655100.0],["2026-04-23",121.5335,122.3602,119.8999,121.2147,2358100.0],["2026-04-24",120.4677,121.4837,119.362,120.9856,2219400.0],["2026-04-27",121.9319,123.197,120.647,123.0276,2983600.0],["2026-04-28",124.5218,124.5218,116.7223,117.4495,3360600.0],["2026-04-29",117.33,117.9276,113.7042,114.9493,2660800.0],["2026-04-30",115.4274,117.9177,114.3417,117.6985,2543000.0],["2026-05-01",117.818,118.5552,114.4114,114.9194,1872000.0],["2026-05-04",114.5309,116.4634,114.3417,114.3915,1639500.0],["2026-05-05",115.6466,116.9116,114.9393,115.9354,1318900.0],["2026-05-06",117.6587,120.0194,117.33,118.1268,2501500.0],["2026-05-07",118.2065,118.2265,115.1386,115.1884,2957000.0],["2026-05-08",115.1884,115.7263,113.0069,113.2858,2184600.0],["2026-05-11",113.1264,113.7938,111.3833,111.5626,1669400.0],["2026-05-12",111.3534,111.9411,110.5167,111.1044,1838600.0],["2026-05-13",110.8454,111.6722,108.5444,108.5843,1987300.0],["2026-05-14",109.6302,110.2677,108.654,109.0126,1961000.0],["2026-05-15",108.4747,109.8692,107.618,107.6977,2303900.0],["2026-05-18",107.8272,108.8632,107.369,107.877,2342400.0],["2026-05-19",107.2196,107.5682,105.7753,105.9247,1794300.0],["2026-05-20",105.845,107.897,104.8788,107.7973,1737900.0],["2026-05-21",106.3829,108.9827,105.845,108.2755,1547000.0],["2026-05-22",108.8233,110.3972,108.2057,109.8493,1540200.0],["2026-05-26",110.6761,111.3335,109.8393,110.696,1859300.0],["2026-05-27",111.8913,112.3096,109.3313,109.67,1684400.0],["2026-05-28",109.4,110.28,108.5,109.25,2198200.0],["2026-05-29",109.68,110.63,108.8,109.54,2772800.0],["2026-06-01",108.0,109.14,106.74,108.33,2284800.0],["2026-06-02",108.75,110.61,108.71,110.29,1739300.0],["2026-06-03",110.22,111.05,108.72,109.69,1955300.0],["2026-06-04",111.31,111.55,109.31,110.18,1663500.0],["2026-06-05",110.4,111.34,109.29,109.94,1973300.0],["2026-06-08",109.34,111.1,109.17,109.52,1662100.0],["2026-06-09",110.72,111.84,109.58,110.87,2222400.0],["2026-06-10",110.4,110.47,107.13,107.13,1695400.0],["2026-06-11",107.69,109.57,106.54,109.05,1424600.0],["2026-06-12",110.1,110.41,108.8,110.08,1429200.0],["2026-06-15",111.61,112.52,110.73,110.97,1237300.0],["2026-06-16",111.75,113.06,111.64,112.03,1578000.0],["2026-06-17",111.88,113.08,109.82,110.29,2084900.0],["2026-06-18",111.57,112.74,110.75,111.42,3912900.0],["2026-06-22",111.3,112.19,110.5,111.77,2447700.0],["2026-06-23",110.08,112.08,109.05,110.4,1743700.0],["2026-06-24",111.25,113.74,110.7,112.04,1655300.0],["2026-06-25",115.05,119.57,114.63,117.0,2374100.0],["2026-06-26",117.36,117.8,115.75,116.45,2606000.0],["2026-06-29",116.12,117.67,115.66,116.73,1962600.0],["2026-06-30",117.58,118.78,116.49,118.21,1792700.0],["2026-07-01",119.06,120.32,117.22,117.27,1835200.0],["2026-07-02",118.01,118.87,117.05,118.12,1587600.0],["2026-07-06",117.67,119.81,117.0743,119.42,2124929.523914],["2026-07-07",120.055,120.86,117.915,120.65,2169170.081369],["2026-07-08",119.11,119.9399,117.31,118.62,1779972.949186],["2026-07-09",119.3,119.71,118.03,118.89,1337594.514697],["2026-07-10",119.56,121.675,119.335,121.22,1399729.013995],["2026-07-13",121.33,122.89,120.44,121.21,1507047.540246],["2026-07-14",122.27,122.82,120.7,121.55,1465418.421089],["2026-07-15",120.73,121.72,119.855,121.43,1910590.298907],["2026-07-16",121.71,125.705,120.9001,125.3,2247955.427741],["2026-07-17",125.01,126.76,122.66,122.78,2735982.117003],["2026-07-20",122.41,122.63,119.84,120.62,1794210.772679],["2026-07-21",119.5,119.99,116.86,117,2500802.140139],["2026-07-22",116.41,117.66,115.74,116.14,1625850.336865],["2026-07-23",116.22,117.03,115,116.87,2123962.211746],["2026-07-24",117.28,120.2,117.155,119.75,1863434.76776],["2026-07-27",120.8,121.68,119.96,120.16,2207621.772598],["2026-07-28",122.39,127.16,119.82,124.97,4085655.989038],["2026-07-29",123.1,124.37,121.02,122.13,2554072.406781],["2026-07-30",122.25,123.05,116.3,116.82,2493108.544921],["2026-07-31",117.07,118.19,114.82,116.97,2003988.128279]]}