{"t":"MCHB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-02-10",9.1684,9.5585,8.8407,9.3635,2473200.0],["2012-02-13",9.42,9.9038,9.3049,9.9038,332400.0],["2012-02-14",9.3635,9.7575,9.3635,9.7439,65600.0],["2012-02-15",9.9584,9.9604,9.5624,9.7731,155200.0],["2012-02-16",9.8102,9.8141,9.8024,9.8043,4800.0],["2012-02-17",9.7751,9.898,9.7731,9.898,30800.0],["2012-02-21",10.1008,10.1008,9.9272,9.9975,4800.0],["2012-02-22",9.7614,10.0072,9.7614,9.8121,82400.0],["2012-02-23",9.658,10.0794,9.658,9.9584,52000.0],["2012-02-24",10.0696,10.1496,9.9975,10.1242,50400.0],["2012-02-27",10.0501,10.1281,10.0462,10.1242,38000.0],["2012-02-28",10.1925,10.3856,10.1438,10.2315,156400.0],["2012-02-29",10.3856,10.3856,10.2901,10.3388,8000.0],["2012-03-01",10.3388,10.4364,10.2998,10.4364,14400.0],["2012-03-02",10.4364,12.1062,10.4071,10.5534,99600.0],["2012-03-05",10.5515,10.5534,10.3973,10.4422,25200.0],["2012-03-06",10.3427,10.3837,10.2413,10.2413,20000.0],["2012-03-07",10.2706,10.2706,10.1457,10.1925,21200.0],["2012-03-08",10.2647,10.2647,10.132,10.1886,18000.0],["2012-03-09",10.4559,10.4559,10.1594,10.4012,34800.0],["2012-03-12",10.4754,10.8265,10.3778,10.7914,66600.0],["2012-03-13",10.9045,10.9162,10.7095,10.729,25000.0],["2012-03-14",10.768,10.9045,10.768,10.8694,46600.0],["2012-03-15",10.8733,11.6965,10.7485,11.3142,45000.0],["2012-03-16",11.361,11.361,10.3778,10.8109,103000.0],["2012-03-19",10.924,11.0411,10.8655,10.9006,34200.0],["2012-03-20",10.8304,11.0216,10.8304,10.9865,8400.0],["2012-03-21",10.9709,10.9943,10.729,10.8655,6000.0],["2012-03-22",10.7329,10.7329,10.5339,10.5378,5000.0],["2012-03-23",10.4988,10.8967,10.3427,10.5495,8600.0],["2012-03-26",10.69,11.1269,10.69,10.8499,180000.0],["2012-03-27",10.9435,10.9475,10.3622,10.6275,66600.0],["2012-03-28",10.5651,10.9201,10.5651,10.768,25800.0],["2012-03-29",10.768,10.768,10.452,10.5222,91400.0],["2012-03-30",10.7524,11.045,10.5456,10.846,675000.0],["2012-04-02",10.7524,10.924,10.6509,10.9123,164600.0],["2012-04-03",10.8889,10.9397,10.5924,10.846,165200.0],["2012-04-04",10.729,10.9084,10.729,10.9006,15200.0],["2012-04-05",10.885,10.9123,10.7719,10.7797,3400.0],["2012-04-09",10.6314,10.967,10.3778,10.9045,40400.0],["2012-04-10",10.8967,10.9084,10.5846,10.6275,19400.0],["2012-04-11",10.7875,10.924,10.7719,10.9006,28000.0],["2012-04-12",10.9123,10.9631,10.9084,10.9631,170200.0],["2012-04-13",10.9436,11.1659,10.9318,11.0723,31800.0],["2012-04-16",11.2167,12.0672,11.0489,11.798,43600.0],["2012-04-17",11.9033,12.945,11.8019,12.6719,164000.0],["2012-04-18",12.6875,13.3898,12.43,13.2844,179800.0],["2012-04-19",13.3429,13.4951,12.9801,13.3078,175600.0],["2012-04-20",13.5107,13.5107,12.8397,13.2571,76600.0],["2012-04-23",13.0113,13.2103,12.5626,12.5861,42800.0],["2012-04-24",12.6329,12.8553,12.6056,12.8514,17400.0],["2012-04-25",12.8943,12.9099,12.6095,12.9099,66400.0],["2012-04-26",12.8748,12.8904,12.8123,12.8475,76200.0],["2012-04-27",12.8201,13.0698,12.8162,13.0698,120000.0],["2012-04-30",13.144,13.698,13.144,13.6238,332800.0],["2012-05-01",13.5341,13.8696,13.4717,13.5653,384000.0],["2012-05-02",13.5185,13.7682,13.4834,13.616,40000.0],["2012-05-03",13.6551,13.776,13.2844,13.382,41000.0],["2012-05-04",13.3,13.3546,12.9996,13.2064,36200.0],["2012-05-07",13.2025,13.538,13.0464,13.46,60000.0],["2012-05-08",13.3078,13.3624,12.9762,13.3429,28800.0],["2012-05-09",13.0464,13.616,13.0464,13.5419,228400.0],["2012-05-10",13.6082,13.616,13.2883,13.5926,96000.0],["2012-05-11",13.4717,13.659,13.4717,13.577,48000.0],["2012-05-14",13.3741,13.6199,13.3702,13.5068,19400.0],["2012-05-15",13.46,13.46,13.1674,13.2493,52200.0],["2012-05-16",13.2415,13.2415,12.7265,12.9255,36000.0],["2012-05-17",12.9333,13.1049,12.9333,12.9723,29000.0],["2012-05-18",12.9918,13.1089,12.945,13.0503,26000.0],["2012-05-21",13.023,13.2298,12.8982,12.9489,59800.0],["2012-05-22",12.9489,13.0659,12.8514,12.9567,21600.0],["2012-05-23",12.8826,13.0659,12.6212,13.0581,12600.0],["2012-05-24",13.0893,13.46,13.0659,13.46,34200.0],["2012-05-25",13.4327,13.616,13.3429,13.4678,42800.0],["2012-05-29",13.4678,13.6121,13.3624,13.4639,12600.0],["2012-05-30",13.2688,13.2688,12.906,12.9606,20600.0],["2012-05-31",12.9528,12.984,12.6095,12.8748,101800.0],["2012-06-01",12.6368,12.984,12.5353,12.6524,43200.0],["2012-06-04",12.6914,12.8826,12.6251,12.7187,35000.0],["2012-06-05",12.9099,12.9099,12.6797,12.7382,42200.0],["2012-06-06",12.547,12.9138,12.547,12.8748,16800.0],["2012-06-07",12.9138,12.9138,12.6251,12.6953,14800.0],["2012-06-08",12.8397,12.9138,12.7811,12.8748,7600.0],["2012-06-11",12.9138,12.9138,12.7187,12.7928,23400.0],["2012-06-12",12.8045,12.9021,12.6524,12.8748,10800.0],["2012-06-13",12.8318,12.9138,12.6797,12.7616,21200.0],["2012-06-14",12.746,12.9099,12.1218,12.5705,30600.0],["2012-06-15",12.5002,12.8826,12.5002,12.5314,38400.0],["2012-06-18",12.3052,12.6797,12.2895,12.3754,14600.0],["2012-06-19",12.3988,12.7811,12.3091,12.7811,12600.0],["2012-06-20",12.7031,12.7226,12.3871,12.5744,78000.0],["2012-06-21",12.4651,12.6407,12.4651,12.5236,11400.0],["2012-06-22",12.5822,13.0191,12.5822,12.8865,266200.0],["2012-06-25",12.8709,12.8709,12.5041,12.629,16800.0],["2012-06-26",12.6017,12.6251,12.2935,12.3793,58200.0],["2012-06-27",12.3247,12.3364,12.231,12.2817,17400.0],["2012-06-28",12.2349,12.2974,12.192,12.2349,11000.0],["2012-06-29",12.4378,12.4846,12.352,12.4807,16000.0],["2012-07-02",12.5861,12.5861,12.3871,12.5392,96000.0],["2012-07-03",12.5002,12.5744,12.4534,12.5627,8400.0],["2012-07-05",12.4885,12.4885,12.3871,12.3949,8600.0],["2012-07-06",12.3091,12.4651,12.2037,12.2349,13400.0],["2012-07-09",12.0867,12.5744,12.0086,12.3169,9400.0],["2012-07-10",12.352,12.668,12.352,12.668,31600.0],["2012-07-11",12.391,13.5029,12.391,13.2298,30600.0],["2012-07-12",13.1167,13.7409,13.1167,13.6394,35600.0],["2012-07-13",13.6668,14.8255,13.4405,14.6382,393600.0],["2012-07-16",14.6031,14.7826,14.4197,14.685,84000.0],["2012-07-17",14.7709,14.7709,14.2403,14.4861,31600.0],["2012-07-18",14.5134,14.6304,14.4041,14.6304,47800.0],["2012-07-19",14.4119,14.4548,14.2442,14.4197,18800.0],["2012-07-20",14.2403,14.2403,13.9282,13.9282,16400.0],["2012-07-23",13.7955,14.0374,13.7175,13.9008,10000.0],["2012-07-24",13.9204,14.3378,13.7916,13.8072,13200.0],["2012-07-25",13.9633,14.0452,13.7448,13.9321,9200.0],["2012-07-26",14.2208,14.2208,13.6629,13.8735,20000.0],["2012-07-27",13.5068,14.0647,13.5068,14.0452,39400.0],["2012-07-30",15.4107,15.4107,13.0698,14.1505,36000.0],["2012-07-31",14.1505,14.49,14.1427,14.3027,10800.0],["2012-08-01",14.2403,14.2403,13.2649,13.2649,43000.0],["2012-08-02",12.8045,13.2649,12.8045,13.1011,69400.0],["2012-08-03",13.4093,13.8852,13.1128,13.6394,17000.0],["2012-08-06",14.0452,14.2403,13.6785,14.0842,37800.0],["2012-08-07",14.1232,14.4119,13.9516,14.4119,32800.0],["2012-08-08",14.3807,14.4314,14.252,14.4314,16600.0],["2012-08-09",14.0842,14.4041,14.0842,14.2169,17200.0],["2012-08-10",13.7799,14.1622,13.538,13.7604,28400.0],["2012-08-13",13.6902,13.7799,13.339,13.3976,12400.0],["2012-08-14",13.4522,14.0023,13.4093,13.9828,7400.0],["2012-08-15",13.9438,14.291,13.4054,14.2247,37200.0],["2012-08-16",14.0452,14.3417,14.0179,14.0725,51400.0],["2012-08-17",13.9516,14.4002,13.9321,14.3651,32800.0],["2012-08-20",14.4314,14.4314,13.8267,14.0647,15400.0],["2012-08-21",14.0647,14.2676,14.0647,14.213,12400.0],["2012-08-22",14.1349,14.2013,13.7604,13.9906,8200.0],["2012-08-23",13.776,13.8696,13.4717,13.659,94000.0],["2012-08-24",13.9321,14.0296,13.6551,13.7955,4200.0],["2012-08-27",13.776,14.0413,13.776,13.936,9800.0],["2012-08-28",13.7214,14.0374,13.5614,13.6746,28200.0],["2012-08-29",13.6746,13.9945,13.4015,13.6199,17800.0],["2012-08-30",13.5029,13.6551,13.4756,13.5107,5800.0],["2012-08-31",13.4288,13.8501,13.421,13.8267,21000.0],["2012-09-04",13.5809,14.0062,13.2688,13.8345,24400.0],["2012-09-05",13.6941,14.1349,13.6941,14.0335,23600.0],["2012-09-06",13.8813,14.4353,13.8813,14.0998,34600.0],["2012-09-07",14.1622,14.1622,13.7019,13.8891,36200.0],["2012-09-10",13.8891,13.8891,13.6473,13.6941,13400.0],["2012-09-11",13.5458,13.8501,13.3937,13.5185,122400.0],["2012-09-12",13.5029,13.6121,13.1206,13.5575,39600.0],["2012-09-13",13.6121,13.698,13.4834,13.6394,26400.0],["2012-09-14",13.6746,13.8072,13.616,13.7877,69600.0],["2012-09-17",13.6707,14.0998,13.5185,13.9672,19400.0],["2012-09-18",13.577,14.6148,13.577,14.5251,109800.0],["2012-09-19",14.5953,14.8255,14.252,14.3807,41200.0],["2012-09-20",14.252,14.6265,14.2403,14.5134,74600.0],["2012-09-21",14.7006,14.8255,14.607,14.7631,105000.0],["2012-09-24",14.685,14.7201,14.607,14.607,44200.0],["2012-09-25",14.685,14.7553,14.4353,14.4471,34000.0],["2012-09-26",14.4509,14.6031,14.4509,14.5368,13600.0],["2012-09-27",14.5719,15.0596,14.5719,14.8762,86600.0],["2012-09-28",14.8216,14.9113,14.7514,14.8489,26400.0],["2012-10-01",14.8996,14.9113,14.4705,14.7319,45800.0],["2012-10-02",14.7006,14.8255,14.6733,14.7397,9400.0],["2012-10-03",14.7319,14.9542,14.7319,14.8294,47000.0],["2012-10-04",14.9347,15.0791,14.724,15.0791,101200.0],["2012-10-05",15.0791,15.7462,14.9503,15.4692,118000.0],["2012-10-08",15.4692,15.6058,15.4692,15.4731,32800.0],["2012-10-09",15.6019,15.8282,15.477,15.5199,74400.0],["2012-10-10",15.5082,15.9491,15.5082,15.9023,30400.0],["2012-10-11",16.1559,16.2612,15.8945,16.07,108200.0],["2012-10-12",16.1247,16.1442,15.9296,16.0349,39800.0],["2012-10-15",16.1286,16.1286,15.6994,15.7189,51600.0],["2012-10-16",15.8399,16.2027,15.8399,16.1247,209000.0],["2012-10-17",16.1949,16.6982,16.191,16.5694,92600.0],["2012-10-18",16.667,17.2405,16.6123,17.0844,96800.0],["2012-10-19",17.0493,17.3419,16.7294,17.0298,94000.0],["2012-10-22",17.1078,17.2639,17.1,17.1,399000.0],["2012-10-23",17.0376,17.2834,16.9206,17.1585,34800.0],["2012-10-24",17.1625,17.5409,17.0844,17.1507,51800.0],["2012-10-25",17.3029,17.459,17.2054,17.459,71400.0],["2012-10-26",17.4902,17.5955,16.8035,17.4785,245000.0],["2012-10-31",17.7711,17.9466,17.2093,17.4707,247200.0],["2012-11-01",17.459,17.8842,17.1507,17.5682,224200.0],["2012-11-02",17.6657,18.6099,17.3731,18.2939,94000.0],["2012-11-05",18.3524,18.5865,18.1573,18.3875,92200.0],["2012-11-06",17.654,18.4616,17.1703,18.3134,137600.0],["2012-11-07",18.2315,18.2315,17.8686,17.9466,118200.0],["2012-11-08",18.1417,18.2119,17.6111,17.6813,88400.0],["2012-11-09",17.5721,17.931,17.1898,17.2132,101900.0],["2012-11-12",17.2444,17.8296,17.0571,17.1664,117600.0],["2012-11-13",17.1429,17.5877,16.5811,17.5331,48900.0],["2012-11-14",17.4551,17.6579,16.7372,16.7684,123500.0],["2012-11-15",16.6826,17.6345,16.4173,17.5877,126000.0],["2012-11-16",17.5331,17.9466,17.2756,17.9076,96200.0],["2012-11-19",17.9935,18.5241,17.9466,18.407,187000.0],["2012-11-20",18.6099,18.6099,18.0247,18.1729,89200.0],["2012-11-21",18.2666,18.5631,17.853,18.2822,67300.0],["2012-11-23",18.368,18.3992,18.0793,18.3056,22800.0],["2012-11-26",18.2197,18.4928,17.9935,18.3056,67800.0],["2012-11-27",18.2354,18.7269,18.1183,18.4538,101900.0],["2012-11-28",18.446,18.5553,17.7828,18.0325,119300.0],["2012-11-29",18.1573,18.7113,17.7672,18.3524,57800.0],["2012-11-30",18.6411,19.2575,18.0871,19.2029,891300.0],["2012-12-03",19.3746,20.1783,19.1249,19.5228,185500.0],["2012-12-04",19.5072,19.7023,19.3121,19.5228,162100.0],["2012-12-05",19.5072,19.9754,19.398,19.8974,79800.0],["2012-12-06",19.8974,20.2875,19.8974,20.1315,98600.0],["2012-12-07",20.2563,20.506,20.1315,20.2953,108700.0],["2012-12-10",20.5294,20.9039,20.3343,20.8103,128300.0],["2012-12-11",20.7557,21.0444,20.0456,20.108,168700.0],["2012-12-12",20.2017,20.4358,20.1939,20.2719,106400.0],["2012-12-13",19.9676,19.991,18.8284,19.3278,180500.0],["2012-12-14",19.2263,19.6555,18.9376,19.2575,117800.0],["2012-12-17",19.3512,19.5384,19.1639,19.4292,73100.0],["2012-12-18",19.4526,19.6477,19.2965,19.3902,103300.0],["2012-12-19",19.4136,19.7959,19.359,19.7569,34500.0],["2012-12-20",19.7101,20.108,19.6165,19.7569,92300.0],["2012-12-21",19.5931,19.5931,19.1405,19.2809,174300.0],["2012-12-24",19.398,19.398,18.7269,18.8674,62100.0],["2012-12-26",18.8518,19.0,18.1651,18.6723,70900.0],["2012-12-27",18.7191,19.0703,18.4226,18.9922,78800.0],["2012-12-28",18.9844,20.2719,18.9844,19.7023,187600.0],["2012-12-31",19.6165,20.2173,19.6087,19.9364,166600.0],["2013-01-02",20.2875,20.7167,20.2875,20.4046,110900.0],["2013-01-03",20.4904,20.7089,20.3109,20.4748,116100.0],["2013-01-04",20.584,20.584,19.5852,19.6243,167100.0],["2013-01-07",19.6633,20.1158,19.3902,19.8505,82100.0],["2013-01-08",19.8974,20.3733,19.6555,20.0378,77300.0],["2013-01-09",20.2095,20.5762,20.0378,20.2797,91000.0],["2013-01-10",20.4826,20.5918,20.0222,20.2017,114600.0],["2013-01-11",20.0066,20.3499,19.5306,19.554,93600.0],["2013-01-14",19.6087,20.1158,19.3668,20.0534,133000.0],["2013-01-15",20.03,20.6933,19.7335,20.6152,134600.0],["2013-01-16",20.6308,21.0678,20.6152,21.0444,155300.0],["2013-01-17",21.1458,21.5516,20.8415,21.0132,128400.0],["2013-01-18",21.138,21.575,21.0288,21.4189,164000.0],["2013-01-22",21.5516,21.6452,20.8181,21.2083,139200.0],["2013-01-23",21.2707,21.3253,21.0522,21.1692,96600.0],["2013-01-24",21.2629,21.2863,19.9988,20.069,105200.0],["2013-01-25",20.0534,20.0534,19.1561,19.6477,193800.0],["2013-01-28",19.5072,19.8115,19.3122,19.5384,117700.0],["2013-01-29",19.5072,20.1783,19.2185,19.9364,110300.0],["2013-01-30",20.0222,20.1002,19.5072,19.5384,100700.0],["2013-01-31",19.4994,19.7803,18.9532,19.6789,227300.0],["2013-02-01",19.6867,20.1393,19.5384,19.7179,199000.0],["2013-02-04",20.8337,20.8337,19.7803,19.913,227000.0],["2013-02-05",19.9286,20.6386,19.913,20.4904,212900.0],["2013-02-06",20.4826,21.3019,20.4124,21.2317,215000.0],["2013-02-07",21.138,21.2004,20.8415,21.1302,116800.0],["2013-02-08",21.2395,21.9651,21.06,21.8091,260000.0],["2013-02-11",22.3397,22.4177,21.8091,21.9417,399500.0],["2013-02-12",21.8481,21.9651,21.4189,21.5048,168400.0],["2013-02-13",21.6764,21.7076,20.8025,20.9898,131400.0],["2013-02-14",20.9898,21.1614,20.8025,20.8571,76700.0],["2013-02-15",20.9195,20.9195,20.03,20.2485,182200.0],["2013-02-19",20.2797,20.623,20.2485,20.3109,99600.0],["2013-02-20",20.4046,20.4046,19.8193,19.8662,197900.0],["2013-02-21",19.8974,20.0768,18.4148,18.9298,283700.0],["2013-02-22",19.2029,19.4058,18.922,19.1405,193100.0],["2013-02-25",19.3356,19.8974,19.2107,19.5462,140000.0],["2013-02-26",19.7179,20.2329,19.5462,20.0924,125200.0],["2013-02-27",20.1393,20.3109,19.9832,19.9988,115500.0],["2013-02-28",20.0456,20.2797,19.4526,19.4916,64400.0],["2013-03-01",19.4136,19.4682,19.1171,19.359,82100.0],["2013-03-04",19.2575,19.6711,19.2575,19.6009,93100.0],["2013-03-05",19.7257,20.3187,19.7257,20.1705,140400.0],["2013-03-06",20.1705,20.7089,20.108,20.4982,136200.0],["2013-03-07",20.5216,20.5216,19.7413,19.8662,62800.0],["2013-03-08",19.9052,20.3421,19.6165,19.8349,55100.0],["2013-03-11",19.8193,19.8193,19.0391,19.5306,119200.0],["2013-03-12",19.4682,19.554,19.1639,19.2497,60800.0],["2013-03-13",19.2107,19.5384,18.922,19.359,107000.0],["2013-03-14",19.3668,19.5072,19.0937,19.4604,150700.0],["2013-03-15",19.5072,19.5853,19.2965,19.5462,126400.0],["2013-03-18",19.4838,19.6945,19.2731,19.3746,77200.0],["2013-03-19",19.3356,19.7413,19.3356,19.4292,116400.0],["2013-03-20",19.437,19.5618,19.2965,19.3824,74300.0],["2013-03-21",19.3434,19.3434,18.9766,19.0312,48400.0],["2013-03-22",19.0234,19.1561,18.2041,18.2432,135200.0],["2013-03-25",18.2588,18.6723,17.6813,18.0637,152000.0],["2013-03-26",18.0247,18.407,17.9935,18.1339,134700.0],["2013-03-27",18.1183,18.2275,17.7672,17.8686,191800.0],["2013-03-28",17.7672,17.7906,17.0103,17.4317,594800.0],["2013-04-01",17.4785,17.697,17.1742,17.6033,206100.0],["2013-04-02",17.5721,17.697,17.4473,17.6033,140800.0],["2013-04-03",17.5721,17.6657,17.0649,17.0883,146700.0],["2013-04-04",17.1507,17.182,16.4173,16.9713,279100.0],["2013-04-05",16.7606,17.1117,16.7606,16.9947,92200.0],["2013-04-08",17.0571,17.1664,16.784,16.9869,134000.0],["2013-04-09",16.9555,17.6378,16.9085,17.0888,297000.0],["2013-04-10",17.1045,17.3947,17.0496,17.3241,120000.0],["2013-04-11",17.2614,17.7711,17.1594,17.4731,154900.0],["2013-04-12",17.3476,17.5437,17.0575,17.2849,175000.0],["2013-04-15",17.1202,17.2535,16.6889,16.7124,148800.0],["2013-04-16",16.7908,16.932,16.7046,16.8849,111000.0],["2013-04-17",16.8536,16.8536,16.485,16.6653,160100.0],["2013-04-18",16.6732,16.7673,16.4771,16.5791,81200.0],["2013-04-19",16.532,16.6732,16.1164,16.6653,141300.0],["2013-04-22",16.7516,16.8536,16.485,16.7359,65400.0],["2013-04-23",16.783,17.0339,16.7202,17.0339,48500.0],["2013-04-24",16.9555,16.9634,16.783,16.8614,111800.0],["2013-04-25",16.9947,17.2692,16.8771,17.1829,111200.0],["2013-04-26",17.2143,17.2222,16.8222,16.9947,101600.0],["2013-04-29",16.0379,17.1437,15.8811,17.0888,380600.0],["2013-04-30",17.0575,17.1202,16.7046,16.8614,405000.0],["2013-05-01",16.8379,17.0418,16.6653,16.6653,137000.0],["2013-05-02",16.6889,16.9006,16.6105,16.783,89100.0],["2013-05-03",16.8928,17.1986,16.8771,17.081,86800.0],["2013-05-06",17.1516,17.6692,17.1516,17.6457,67000.0],["2013-05-07",17.9358,18.8456,17.9045,18.8456,191300.0],["2013-05-08",18.8691,19.3632,18.8534,18.9318,169400.0],["2013-05-09",18.8063,19.2377,18.6338,19.0965,120300.0],["2013-05-10",19.0573,19.2926,18.8299,18.971,49700.0],["2013-05-13",18.9632,18.9946,18.5162,18.6181,55000.0],["2013-05-14",18.477,18.6181,18.1946,18.5946,88000.0],["2013-05-15",18.5083,18.775,18.3044,18.4456,43200.0],["2013-05-16",18.4691,18.7828,18.4456,18.6338,41300.0],["2013-05-17",18.7358,18.775,18.6103,18.6495,37700.0],["2013-05-20",18.673,18.7201,18.2338,18.6887,110000.0],["2013-05-21",18.626,18.7671,18.4613,18.6887,55500.0],["2013-05-22",18.7358,18.822,18.2182,18.375,143000.0],["2013-05-23",18.1476,18.5632,18.0535,18.477,38800.0],["2013-05-24",18.4378,18.7122,17.9829,18.2809,53100.0],["2013-05-28",18.3672,18.7122,18.3672,18.5083,74800.0],["2013-05-29",18.4142,18.5868,17.9986,18.2182,90900.0],["2013-05-30",18.2887,18.4378,17.8653,17.9672,79900.0],["2013-05-31",17.8888,18.0692,17.6927,17.928,117100.0],["2013-06-03",17.975,18.1084,17.3241,17.3633,123900.0],["2013-06-04",17.4025,17.5672,16.9634,16.9869,183900.0],["2013-06-05",16.932,16.932,16.5399,16.5791,110000.0],["2013-06-06",16.634,16.8928,16.5791,16.8379,119600.0],["2013-06-07",16.8849,16.9947,16.783,16.8849,70800.0],["2013-06-10",16.9398,17.3869,16.8379,16.8849,125000.0],["2013-06-11",16.7751,17.1437,16.7046,16.7595,43100.0],["2013-06-12",16.9555,16.9634,16.2732,16.4222,80900.0],["2013-06-13",16.4693,16.5948,16.336,16.4693,54600.0],["2013-06-14",16.4536,16.8222,16.1713,16.2732,39000.0],["2013-06-17",16.383,16.5399,16.1948,16.2732,96100.0],["2013-06-18",16.2811,16.3909,16.1164,16.1242,77500.0],["2013-06-19",16.1164,16.2811,16.0536,16.1007,180200.0],["2013-06-20",15.9752,16.1321,15.9046,15.9674,131000.0],["2013-06-21",16.0066,16.0379,15.4341,15.4968,209100.0],["2013-06-24",15.4419,15.5988,15.4184,15.4968,131000.0],["2013-06-25",15.6066,15.7948,15.5752,15.685,201400.0],["2013-06-26",15.7556,16.3124,15.7242,16.1321,118400.0],["2013-06-27",16.1713,16.6575,15.8576,16.6261,154000.0],["2013-06-28",16.5477,17.0496,16.4222,16.8222,720500.0],["2013-07-01",16.8849,17.4496,16.8065,17.1045,169400.0],["2013-07-02",17.1516,17.23,16.1164,16.7673,170100.0],["2013-07-03",16.7046,16.8928,16.3203,16.8222,57400.0],["2013-07-05",16.9947,17.1437,16.7595,16.9006,29500.0],["2013-07-08",16.9634,17.0653,16.5556,17.0183,78300.0],["2013-07-09",17.0261,17.677,16.9006,17.63,145200.0],["2013-07-10",17.6692,17.7006,16.8536,17.1908,75300.0],["2013-07-11",17.2614,17.5829,17.081,17.5202,57000.0],["2013-07-12",17.7162,17.7241,17.1986,17.3633,55500.0],["2013-07-15",17.3163,17.3712,17.0339,17.2849,69800.0],["2013-07-16",17.3555,17.8417,17.2771,17.7476,141400.0],["2013-07-17",17.7476,18.0299,17.5045,17.6457,89300.0],["2013-07-18",17.63,17.9045,17.5515,17.8025,84900.0],["2013-07-19",17.8182,18.1397,17.779,18.0299,42500.0],["2013-07-22",18.0456,18.077,17.8653,17.9358,37600.0],["2013-07-23",17.8809,18.1241,17.8025,18.0927,77800.0],["2013-07-24",18.0848,18.1711,17.8103,17.8731,51800.0],["2013-07-25",17.8888,17.9986,17.7006,17.928,73700.0],["2013-07-26",17.8025,17.8966,17.5751,17.8888,64500.0],["2013-07-29",17.8417,17.8417,16.8771,17.0339,133600.0],["2013-07-30",17.1437,17.2692,16.9241,16.9947,75400.0],["2013-07-31",17.0575,17.2927,16.8693,17.0183,35300.0],["2013-08-01",17.1996,17.7356,17.105,17.2784,111500.0],["2013-08-02",17.168,17.3887,17.0498,17.1996,83500.0],["2013-08-05",17.1996,17.2626,16.9788,17.2153,52200.0],["2013-08-06",17.2232,17.302,16.4271,16.8212,111700.0],["2013-08-07",16.6872,16.9315,16.3088,16.4586,46400.0],["2013-08-08",16.4901,16.5768,16.3088,16.4901,74900.0],["2013-08-09",16.435,16.9473,16.4271,16.7976,185300.0],["2013-08-12",16.6714,16.7897,16.6557,16.7424,33300.0],["2013-08-13",16.7345,16.7345,16.2694,16.3482,87100.0],["2013-08-14",16.2537,16.5532,15.8044,16.4665,119200.0],["2013-08-15",16.3167,16.4507,15.962,16.1748,63200.0],["2013-08-16",16.1985,16.4428,15.8438,15.8595,96500.0],["2013-08-19",15.9305,15.9857,15.6467,15.6704,47000.0],["2013-08-20",15.7019,16.0093,15.6467,15.962,50100.0],["2013-08-21",15.8753,16.1591,15.7728,15.9226,26200.0],["2013-08-22",15.9147,16.0802,15.7728,15.9384,15800.0],["2013-08-23",15.9068,16.0408,15.8595,15.962,84400.0],["2013-08-26",15.9778,16.1118,15.8438,15.8989,27800.0],["2013-08-27",15.8674,15.9462,15.3787,15.4339,102200.0],["2013-08-28",15.4812,15.8989,15.3787,15.6546,56600.0],["2013-08-29",15.7019,16.1591,15.7019,15.8595,126400.0],["2013-08-30",15.4496,15.8359,15.4496,15.4733,82200.0],["2013-09-03",15.6309,15.7965,15.4102,15.6231,39600.0],["2013-09-04",15.5679,15.7649,15.5363,15.6625,59000.0],["2013-09-05",15.7255,15.7334,15.5679,15.6782,31800.0],["2013-09-06",15.7886,15.7886,15.6073,15.6546,73700.0],["2013-09-09",15.6546,15.7649,15.6073,15.7255,159900.0],["2013-09-10",15.7807,15.828,15.6152,15.6782,62900.0],["2013-09-11",15.6704,15.7571,15.4496,15.4969,47700.0],["2013-09-12",15.4891,15.5285,15.1974,15.2132,76600.0],["2013-09-13",15.2683,15.3235,14.953,14.9767,153700.0],["2013-09-16",15.1343,15.8438,15.0555,15.4496,229400.0],["2013-09-17",15.4575,15.56,15.1974,15.3708,48800.0],["2013-09-18",15.4181,15.6309,15.1659,15.4654,78200.0],["2013-09-19",15.5127,15.6388,15.2999,15.4102,39100.0],["2013-09-20",15.3708,15.4024,15.292,15.3156,79500.0],["2013-09-23",15.3078,15.3078,15.1738,15.1816,37800.0],["2013-09-24",15.2762,15.5285,15.2762,15.4181,31200.0],["2013-09-25",15.4733,15.6467,15.3156,15.3866,24000.0],["2013-09-26",15.4654,15.6546,15.3551,15.6388,24000.0],["2013-09-27",15.5206,15.5521,15.3629,15.4339,11400.0],["2013-09-30",15.3314,15.6861,15.1738,15.2132,55600.0],["2013-10-01",15.1659,15.3078,15.0871,15.1343,59300.0],["2013-10-02",15.0634,15.0634,14.7323,14.8585,60300.0],["2013-10-03",14.8348,15.2053,14.819,15.0555,30100.0],["2013-10-04",15.0161,15.0161,14.819,14.8427,119900.0],["2013-10-07",14.7639,14.89,14.7008,14.7166,29800.0],["2013-10-08",14.7245,14.8821,14.6378,14.7875,34100.0],["2013-10-09",14.7875,14.8663,14.7245,14.7323,77200.0],["2013-10-10",14.8979,15.292,14.8979,15.158,60900.0],["2013-10-11",15.0713,15.4496,15.0713,15.3629,39200.0],["2013-10-14",15.2762,15.3708,15.0634,15.1816,37700.0],["2013-10-15",15.1659,15.7728,15.0634,15.292,62500.0],["2013-10-16",15.292,15.4102,15.1738,15.2762,70700.0],["2013-10-17",15.2447,15.5915,15.2368,15.3551,43800.0],["2013-10-18",15.4733,15.4891,15.292,15.3866,55600.0],["2013-10-21",15.3708,15.4339,15.1659,15.2368,27300.0],["2013-10-22",15.2605,15.3787,15.1343,15.2053,19500.0],["2013-10-23",15.1659,15.7492,15.1343,15.5442,35900.0],["2013-10-24",15.5127,15.5285,15.1974,15.2841,45800.0],["2013-10-25",15.3314,15.5679,15.2684,15.3393,40900.0],["2013-10-28",15.3945,15.6782,15.3078,15.4969,34500.0],["2013-10-29",15.3866,15.3866,14.7875,15.0161,85500.0],["2013-10-30",15.0398,15.158,14.7796,15.024,68700.0],["2013-10-31",15.0161,15.4838,14.9526,15.0795,188900.0],["2013-11-01",15.0557,15.3491,14.7465,14.7941,79600.0],["2013-11-04",14.7782,14.9289,14.7069,14.7306,69000.0],["2013-11-05",14.6989,14.7861,14.6514,14.6672,76100.0],["2013-11-06",14.7861,15.2222,14.7465,15.0953,81800.0],["2013-11-07",15.1826,15.5473,15.1826,15.2539,53700.0],["2013-11-08",15.2381,15.6265,15.2301,15.5552,38200.0],["2013-11-11",15.5076,15.6582,15.3649,15.4204,40600.0],["2013-11-12",15.3411,15.6028,15.3173,15.5155,34500.0],["2013-11-13",15.5552,15.8168,15.4918,15.801,51300.0],["2013-11-14",15.7692,15.8406,15.7058,15.793,39400.0],["2013-11-15",15.7534,15.7851,15.6345,15.682,48000.0],["2013-11-18",15.6662,15.9912,15.6662,15.8565,74200.0],["2013-11-19",15.8961,15.9833,15.6503,15.7455,36600.0],["2013-11-20",15.8406,16.0864,15.6662,15.8247,31500.0],["2013-11-21",15.8565,16.2449,15.8485,15.9675,87900.0],["2013-11-22",16.015,16.1736,15.9437,16.0943,79500.0],["2013-11-25",16.0864,16.3401,16.0705,16.2212,74000.0],["2013-11-26",16.1894,16.4352,16.1894,16.4352,27600.0],["2013-11-27",16.3639,16.6255,16.2291,16.6255,48900.0],["2013-11-29",16.6334,16.8475,16.6334,16.7761,19600.0],["2013-12-02",16.7286,16.8475,16.4114,16.4986,82400.0],["2013-12-03",16.0467,16.6255,16.0467,16.5462,50400.0],["2013-12-04",16.5304,16.6334,16.4194,16.4352,38500.0],["2013-12-05",16.4273,16.6176,16.2687,16.5304,65400.0],["2013-12-06",16.6493,16.7444,16.5383,16.6334,25200.0],["2013-12-09",16.6493,16.681,16.3876,16.4828,30200.0],["2013-12-10",16.4669,16.5779,16.2608,16.4986,65600.0],["2013-12-11",16.4194,16.4194,16.1657,16.1815,36200.0],["2013-12-12",16.1181,16.3401,16.0943,16.1419,35000.0],["2013-12-13",16.1974,16.3242,16.0467,16.3084,36000.0],["2013-12-16",16.3401,16.6889,16.2608,16.4669,49900.0],["2013-12-17",16.4114,16.8237,16.2529,16.3401,73300.0],["2013-12-18",16.3797,16.4352,16.1419,16.4035,46900.0],["2013-12-19",16.3401,16.6176,16.015,16.0784,36000.0],["2013-12-20",16.0547,16.4749,15.9595,15.9675,109000.0],["2013-12-23",16.0705,16.3401,15.8644,16.0705,42100.0],["2013-12-24",16.0229,16.2053,15.7534,15.9833,12000.0],["2013-12-26",16.0071,16.0547,15.8961,15.9437,19400.0],["2013-12-27",16.0071,16.1022,15.682,15.7851,19100.0],["2013-12-30",15.8247,15.8723,15.4521,15.7534,40800.0],["2013-12-31",15.8247,15.9912,15.6503,15.8565,54600.0],["2014-01-02",15.8247,15.9912,15.6741,15.9833,47900.0],["2014-01-03",15.9754,16.4035,15.8802,16.2529,38000.0],["2014-01-06",16.2767,16.4511,16.1102,16.1419,47500.0],["2014-01-07",16.1419,16.4194,16.1419,16.2291,51300.0],["2014-01-08",16.2767,16.5779,16.2291,16.3956,37000.0],["2014-01-09",16.4907,16.4907,16.2291,16.3084,19600.0],["2014-01-10",16.3321,16.3321,15.9674,16.0705,30700.0],["2014-01-13",16.0943,16.0943,15.7851,15.801,25600.0],["2014-01-14",15.8961,16.2608,15.8723,16.1657,23300.0],["2014-01-15",16.2767,16.3163,15.8565,15.9278,25600.0],["2014-01-16",15.8723,15.8961,15.4759,15.6583,49600.0],["2014-01-17",15.7058,15.8961,15.3173,15.3808,65500.0],["2014-01-21",15.5314,15.7692,15.3411,15.468,53200.0],["2014-01-22",15.571,15.8406,15.468,15.5314,37500.0],["2014-01-23",15.4997,15.6265,15.468,15.4918,40900.0],["2014-01-24",15.46,15.4997,15.2381,15.3649,72000.0],["2014-01-27",15.3173,15.4918,14.7782,14.8971,71000.0],["2014-01-28",14.58,14.9685,14.2232,14.6434,108400.0],["2014-01-29",14.6672,14.6672,14.2312,14.2708,57400.0],["2014-01-30",14.3506,15.6189,14.2389,14.2549,52000.0],["2014-01-31",14.1033,14.3586,14.0873,14.3107,80400.0],["2014-02-03",14.2229,14.3586,13.9039,13.9278,95800.0],["2014-02-04",14.0315,14.542,13.6007,13.7044,94200.0],["2014-02-05",13.5768,14.0873,13.5768,14.0475,69300.0],["2014-02-06",13.9597,14.2868,13.872,14.0714,103300.0],["2014-02-07",14.0794,14.1512,13.8799,13.9278,94400.0],["2014-02-10",13.9278,14.0873,13.9039,13.9597,53800.0],["2014-02-11",14.0475,14.3107,14.0475,14.191,76200.0],["2014-02-12",14.2708,14.5979,14.0794,14.558,61700.0],["2014-02-13",14.4862,14.8452,14.4862,14.7973,44100.0],["2014-02-14",14.8372,14.8771,14.4463,14.6697,29900.0],["2014-02-18",14.7414,15.0446,14.6537,14.893,49700.0],["2014-02-19",14.8053,14.885,14.3586,14.3665,36500.0],["2014-02-20",14.3825,14.5181,14.3586,14.4623,18900.0],["2014-02-21",14.5181,14.6457,14.4064,14.566,34000.0],["2014-02-24",14.542,14.7095,14.4463,14.6218,51000.0],["2014-02-25",14.6218,14.7574,14.5819,14.6697,40100.0],["2014-02-26",14.7494,14.9568,14.6058,14.8292,43100.0],["2014-02-27",14.7494,15.1722,14.7494,15.0526,33700.0],["2014-02-28",15.1004,15.1563,14.558,15.0286,42600.0],["2014-03-03",14.8531,15.1243,14.7574,14.9249,21700.0],["2014-03-04",15.0526,15.2759,15.0047,15.228,74400.0],["2014-03-05",15.252,15.252,14.8212,14.9887,45400.0],["2014-03-06",15.0526,15.1323,14.9489,14.9887,20600.0],["2014-03-07",15.0924,15.1563,14.8691,14.909,60800.0],["2014-03-10",14.8292,14.9887,14.6138,14.8053,45600.0],["2014-03-11",14.7893,14.901,14.6218,14.8212,26100.0],["2014-03-12",14.7813,14.8771,14.5261,14.558,59500.0],["2014-03-13",14.6138,14.7494,14.4543,14.5979,46100.0],["2014-03-14",14.5979,14.7494,14.5979,14.6776,32500.0],["2014-03-17",14.7494,14.7494,14.6298,14.6457,34700.0],["2014-03-18",14.566,15.5152,14.4942,15.4753,90600.0],["2014-03-19",15.5312,15.5312,15.1722,15.2201,28300.0],["2014-03-20",15.0047,15.3158,15.0047,15.1563,39800.0],["2014-03-21",15.1563,15.1961,15.0845,15.1483,105300.0],["2014-03-24",15.1563,15.1563,14.7095,14.7414,180700.0],["2014-03-25",14.8611,15.1563,14.8611,15.0685,41800.0],["2014-03-26",15.1961,15.3397,14.8771,14.9568,68100.0],["2014-03-27",14.9249,15.5551,14.901,15.5312,59600.0],["2014-03-28",15.6269,15.8662,15.579,15.603,83400.0],["2014-03-31",15.595,15.6748,15.579,15.595,73500.0],["2014-04-01",15.7226,15.7306,15.4195,15.6748,75000.0],["2014-04-02",15.6987,15.6987,15.5711,15.6189,28100.0],["2014-04-03",15.5551,15.7465,15.4115,15.6109,54000.0],["2014-04-04",15.7386,15.7465,15.5312,15.579,81300.0],["2014-04-07",15.4753,15.595,15.1004,15.4035,42300.0],["2014-04-08",15.3796,15.6189,15.244,15.4674,53100.0],["2014-04-09",15.4993,15.5551,14.9808,15.228,58400.0],["2014-04-10",15.1882,15.3637,14.7973,15.0605,67500.0],["2014-04-11",14.901,14.9169,14.6298,14.6378,40000.0],["2014-04-14",14.8053,15.2839,14.7414,15.0605,116800.0],["2014-04-15",15.0924,15.1722,14.3745,14.7654,90500.0],["2014-04-16",14.8452,14.8531,14.5899,14.6936,17300.0],["2014-04-17",14.6378,14.901,14.6378,14.7335,18000.0],["2014-04-21",14.7175,14.7175,14.3187,14.5021,82600.0],["2014-04-22",14.4623,14.8292,14.3745,14.8212,29900.0],["2014-04-23",14.8212,14.9169,14.3984,14.5979,29800.0],["2014-04-24",14.6856,14.7335,14.4543,14.6378,19000.0],["2014-04-25",14.542,14.893,14.5101,14.6378,65100.0],["2014-04-28",14.7654,14.8132,14.4463,14.4702,41400.0],["2014-04-29",14.5819,14.8372,14.207,14.2788,47000.0],["2014-04-30",14.191,14.55,13.9757,14.4862,43900.0],["2014-05-01",14.4144,14.7574,14.3346,14.7574,137400.0],["2014-05-02",14.8372,14.8372,14.4304,14.4942,25300.0],["2014-05-05",14.3745,14.3745,13.9597,14.0475,61500.0],["2014-05-06",13.9438,14.0794,13.4093,13.4173,51100.0],["2014-05-07",13.4173,13.7443,13.3295,13.6965,60300.0],["2014-05-08",13.6167,13.6805,13.2817,13.2976,37900.0],["2014-05-09",13.2099,13.5928,13.17,13.5848,45200.0],["2014-05-12",13.7284,14.3346,13.7284,14.2229,42100.0],["2014-05-13",14.2708,14.4224,13.6646,13.8401,53900.0],["2014-05-14",13.8401,14.3266,13.4811,13.505,34600.0],["2014-05-15",13.4811,13.8401,13.4811,13.6007,35800.0],["2014-05-16",13.6566,13.8321,13.5609,13.8321,31000.0],["2014-05-19",13.9438,13.9438,13.6486,13.9039,26300.0],["2014-05-20",13.8241,13.9438,13.6965,13.7762,67800.0],["2014-05-21",13.856,14.0315,13.7922,13.9597,30500.0],["2014-05-22",14.0395,14.0873,13.8241,13.9358,28700.0],["2014-05-23",13.9677,14.215,13.8959,14.0395,22700.0],["2014-05-27",13.9757,14.3506,13.9757,14.2868,37300.0],["2014-05-28",14.3187,14.3825,14.1192,14.2947,34900.0],["2014-05-29",14.4463,14.5979,14.2469,14.3506,70000.0],["2014-05-30",14.3586,14.5101,14.0235,14.2947,93800.0],["2014-06-02",14.3905,14.558,14.2229,14.3905,41800.0],["2014-06-03",14.3107,14.4782,14.0155,14.1432,63300.0],["2014-06-04",14.0634,14.3107,13.6167,14.1831,23800.0],["2014-06-05",14.0475,14.5979,14.0475,14.4782,25000.0],["2014-06-06",14.5181,14.7175,14.5101,14.6617,55000.0],["2014-06-09",14.6617,14.8292,14.6218,14.7494,47500.0],["2014-06-10",14.6936,14.8292,14.5819,14.7335,20800.0],["2014-06-11",14.6138,14.7574,14.5181,14.6537,13400.0],["2014-06-12",14.4702,14.7813,14.4702,14.7016,27400.0],["2014-06-13",14.7574,14.8132,14.5739,14.6378,15700.0],["2014-06-16",14.5819,15.1403,14.5819,15.1243,33600.0],["2014-06-17",15.1403,15.1961,15.0366,15.0765,70700.0],["2014-06-18",15.1004,15.1882,15.0924,15.1483,37200.0],["2014-06-19",15.1563,15.236,14.8053,15.0526,49400.0],["2014-06-20",15.1243,15.228,15.0845,15.1004,93600.0],["2014-06-23",15.1563,15.236,14.9808,15.1084,32800.0],["2014-06-24",15.0286,15.2201,15.0286,15.0924,27500.0],["2014-06-25",14.9808,15.1642,14.8452,15.1323,25500.0],["2014-06-26",15.1084,15.236,14.9249,15.1802,42900.0],["2014-06-27",15.0765,15.236,15.0206,15.1084,210900.0],["2014-06-30",14.9169,15.228,14.5261,14.6537,63800.0],["2014-07-01",14.7494,15.0446,14.6298,14.8132,222600.0],["2014-07-02",14.7415,15.0526,14.7415,15.0127,14500.0],["2014-07-03",14.9967,15.2201,14.8691,15.1882,11600.0],["2014-07-07",15.1802,15.1802,14.9648,15.0685,20700.0],["2014-07-08",15.0366,15.26,14.8611,15.1164,27600.0],["2014-07-09",15.1164,15.1164,14.558,14.7734,30800.0],["2014-07-10",14.4702,14.7335,14.2549,14.3187,25700.0],["2014-07-11",14.3745,14.4383,14.0953,14.1432,14800.0],["2014-07-14",14.3266,14.4782,14.3027,14.3506,29500.0],["2014-07-15",14.3905,14.3905,14.1193,14.1591,25100.0],["2014-07-16",14.2389,14.7734,14.0953,14.534,33600.0],["2014-07-17",14.3984,14.6378,13.856,14.0155,91600.0],["2014-07-18",13.9198,14.4064,13.9198,14.3506,28300.0],["2014-07-21",14.2229,14.2708,13.9836,14.0554,17400.0],["2014-07-22",14.1591,14.3187,14.1192,14.1671,17900.0],["2014-07-23",14.199,15.3238,14.1751,14.6776,38600.0],["2014-07-24",14.7734,14.7734,14.0235,14.4463,29700.0],["2014-07-25",14.2947,14.4383,14.0475,14.191,31500.0],["2014-07-28",14.199,14.6058,13.6965,13.8799,42000.0],["2014-07-29",13.8401,14.2389,13.7284,13.9438,48400.0],["2014-07-30",13.9916,14.2708,13.5848,13.8799,23400.0],["2014-07-31",13.8321,14.0076,13.7204,13.9118,81700.0],["2014-08-01",13.9836,14.1591,13.6167,13.7044,37700.0],["2014-08-04",13.8081,13.9836,13.6007,13.7364,29500.0],["2014-08-05",13.7443,13.9996,13.6087,13.6486,33200.0],["2014-08-06",13.6167,13.7762,13.6007,13.6646,33200.0],["2014-08-07",13.7523,14.0076,13.6486,13.7284,10200.0],["2014-08-08",13.6965,13.7762,13.6406,13.6725,33400.0],["2014-08-11",13.7842,13.8959,13.6566,13.856,11500.0],["2014-08-12",13.7523,13.8241,13.7124,13.7124,12900.0],["2014-08-13",13.7603,13.864,13.6486,13.856,17900.0],["2014-08-14",13.8161,14.191,13.8161,13.9677,151900.0],["2014-08-15",14.1432,14.4862,14.0395,14.2788,216800.0],["2014-08-18",14.3984,14.5979,14.2788,14.3586,27200.0],["2014-08-19",14.3586,14.3825,14.2309,14.3586,11200.0],["2014-08-20",14.3266,14.3426,14.1432,14.2469,191500.0],["2014-08-21",14.1831,14.5261,14.1352,14.4702,25500.0],["2014-08-22",14.5021,14.7255,14.4303,14.566,20200.0],["2014-08-25",14.6058,14.7175,14.4942,14.55,15400.0],["2014-08-26",14.5181,14.6058,14.4224,14.4383,28800.0],["2014-08-27",14.4144,14.4782,14.2628,14.4782,13600.0],["2014-08-28",14.3506,14.6776,14.2947,14.55,27700.0],["2014-08-29",14.5899,14.6218,14.4623,14.5101,23300.0],["2014-09-02",14.6138,14.6776,14.3905,14.6537,15600.0],["2014-09-03",14.6856,14.6856,14.3027,14.3745,28800.0],["2014-09-04",14.3745,14.6058,14.2868,14.2868,10300.0],["2014-09-05",14.215,14.2947,14.0873,14.207,63000.0],["2014-09-08",14.1591,14.2708,14.1432,14.2309,26800.0],["2014-09-09",14.2229,14.2708,14.1192,14.2469,23500.0],["2014-09-10",14.2788,14.3905,14.1831,14.3346,28100.0],["2014-09-11",14.2309,14.4862,14.207,14.4463,22100.0],["2014-09-12",14.4942,14.566,14.1192,14.2628,22500.0],["2014-09-15",14.3506,14.3506,14.1272,14.2788,24300.0],["2014-09-16",14.2229,14.3346,14.1432,14.1512,15200.0],["2014-09-17",14.1591,14.3346,14.0395,14.1591,69200.0],["2014-09-18",14.3187,14.4543,14.199,14.3107,19400.0],["2014-09-19",14.3266,14.5979,13.7922,13.8002,120500.0],["2014-09-22",13.8002,14.0873,13.7204,13.9757,31500.0],["2014-09-23",13.9996,14.0714,13.9597,14.0554,44100.0],["2014-09-24",14.1831,14.3506,14.0395,14.2628,37000.0],["2014-09-25",14.215,14.2469,13.9916,14.1591,51400.0],["2014-09-26",14.1272,14.1831,13.9278,14.1671,66700.0],["2014-09-29",14.0155,14.1831,13.9836,14.1432,34300.0],["2014-09-30",14.4782,14.4862,13.4811,13.6327,316800.0],["2014-10-01",13.6406,13.6725,13.1939,13.2976,274100.0],["2014-10-02",13.3215,13.521,13.3056,13.4013,203500.0],["2014-10-03",13.5449,13.6805,13.4253,13.5609,131200.0],["2014-10-06",13.5848,13.6805,13.4492,13.5609,50300.0],["2014-10-07",13.4572,13.521,13.178,13.2019,162600.0],["2014-10-08",13.1461,13.5289,12.819,13.1939,56000.0],["2014-10-09",13.6247,13.6247,12.8908,13.0743,68500.0],["2014-10-10",12.9865,13.2976,12.9865,13.0982,73200.0],["2014-10-13",13.0104,13.3375,12.9227,13.1062,57800.0],["2014-10-14",13.2498,13.3136,12.9546,13.1221,149400.0],["2014-10-15",12.8748,13.2099,12.7233,13.1381,111300.0],["2014-10-16",13.0264,13.5529,12.835,13.3933,95900.0],["2014-10-17",13.5688,13.7124,13.3614,13.5768,84800.0],["2014-10-20",13.5529,13.7523,13.521,13.7124,51000.0],["2014-10-21",13.7603,13.864,13.6885,13.7683,29600.0],["2014-10-22",13.7603,13.8879,13.5529,13.7762,58100.0],["2014-10-23",13.8081,13.9916,13.6327,13.864,53400.0],["2014-10-24",13.9118,13.9198,13.4013,13.6566,59200.0],["2014-10-27",13.6087,13.7603,13.4412,13.4572,185000.0],["2014-10-28",13.5928,13.872,13.5928,13.8002,103600.0],["2014-10-29",13.856,13.872,13.6805,13.7683,63100.0],["2014-10-30",13.7683,13.8879,13.7603,13.8161,50300.0],["2014-10-31",14.0395,14.0395,13.7603,13.8959,99200.0],["2014-11-03",13.9438,13.9438,13.7603,13.8401,80000.0],["2014-11-04",13.864,13.864,13.5848,13.7922,45700.0],["2014-11-05",13.8401,13.9438,13.6646,13.7124,25500.0],["2014-11-06",13.6965,13.6965,13.3455,13.4811,52600.0],["2014-11-07",13.4811,13.6965,13.4013,13.6725,98300.0],["2014-11-10",13.7204,13.8161,13.4811,13.7523,32500.0],["2014-11-11",13.5369,13.7762,13.5369,13.7523,34100.0],["2014-11-12",13.6646,13.8321,13.4412,13.5529,39800.0],["2014-11-13",13.521,13.521,13.0264,13.1939,49800.0],["2014-11-14",13.162,13.3216,13.0822,13.2976,82500.0],["2014-11-17",13.2418,13.2418,13.0982,13.1301,56300.0],["2014-11-18",13.1062,13.1859,13.0184,13.162,65800.0],["2014-11-19",13.162,13.2178,12.8748,12.9785,74800.0],["2014-11-20",12.8988,13.2338,12.8748,13.2178,38700.0],["2014-11-21",13.3215,13.3215,13.1141,13.2019,54500.0],["2014-11-24",13.2178,13.4811,13.2178,13.4811,105700.0],["2014-11-25",13.3136,13.7842,13.3136,13.7603,110300.0],["2014-11-26",13.6406,13.7124,13.1461,13.2577,38600.0],["2014-11-28",13.3215,13.3215,12.9706,13.0104,22500.0],["2014-12-01",12.9147,13.3854,12.7871,12.8429,48800.0],["2014-12-02",12.9387,13.1461,12.8429,12.9626,35200.0],["2014-12-03",12.9865,13.2258,12.9865,13.1221,31600.0],["2014-12-04",13.2338,13.2338,12.9147,13.0822,34800.0],["2014-12-05",13.0583,13.2338,12.9466,13.0982,45300.0],["2014-12-08",13.0663,13.178,12.8828,13.0583,40400.0],["2014-12-09",12.9227,13.3854,12.9227,13.3535,37900.0],["2014-12-10",13.3215,13.3215,13.0424,13.0822,55900.0],["2014-12-11",13.162,13.3375,13.162,13.1859,43000.0],["2014-12-12",12.9945,13.162,12.9865,13.0424,79900.0],["2014-12-15",13.0104,13.0822,12.9546,12.9945,39100.0],["2014-12-16",13.0025,13.3375,12.9865,13.2099,106500.0],["2014-12-17",13.2817,13.7762,13.154,13.7204,89400.0],["2014-12-18",13.8401,13.8879,13.5289,13.7922,71500.0],["2014-12-19",13.7603,13.9198,13.7603,13.7762,96800.0],["2014-12-22",13.8321,13.872,13.7603,13.848,24100.0],["2014-12-23",13.864,13.8799,13.7284,13.7922,26200.0],["2014-12-24",13.7922,13.8799,13.7922,13.848,12800.0],["2014-12-26",13.9198,13.9198,13.7922,13.848,16800.0],["2014-12-29",13.8879,13.9198,13.8081,13.8879,43100.0],["2014-12-30",13.8401,13.8959,13.7762,13.7922,30200.0],["2014-12-31",13.8799,13.9597,13.7603,13.8879,127200.0],["2015-01-02",13.9278,14.0794,13.7683,13.7922,68700.0],["2015-01-05",13.7603,13.7922,13.513,13.6566,60200.0],["2015-01-06",13.6486,13.6566,13.3216,13.5609,60000.0],["2015-01-07",13.6646,13.6805,13.5529,13.6247,63300.0],["2015-01-08",13.7364,13.9198,13.5928,13.9039,108700.0],["2015-01-09",13.8879,13.9996,13.848,13.9278,151000.0],["2015-01-12",13.9039,13.9039,13.513,13.6007,69000.0],["2015-01-13",13.848,13.9358,13.6406,13.8161,105400.0],["2015-01-14",13.6725,13.872,13.6725,13.8401,105000.0],["2015-01-15",13.8002,13.864,13.6646,13.8161,144100.0],["2015-01-16",13.7523,13.864,13.7044,13.8241,97300.0],["2015-01-20",13.8959,13.9198,13.5928,13.6566,51500.0],["2015-01-21",13.5688,13.6965,13.4891,13.6646,28700.0],["2015-01-22",13.7364,13.9198,13.6406,13.9198,65800.0],["2015-01-23",13.8959,13.9278,13.6885,13.848,25400.0],["2015-01-26",13.8002,13.856,13.5848,13.6007,85000.0],["2015-01-27",13.9597,14.207,13.7762,14.1113,300700.0],["2015-01-28",14.2469,14.2469,13.8002,13.864,65700.0],["2015-01-29",13.9278,14.1591,13.6725,14.1432,90400.0],["2015-01-30",14.0076,14.1591,13.9198,14.0873,64100.0],["2015-02-02",14.1352,14.1591,13.9836,14.1192,77100.0],["2015-02-03",14.0235,14.1591,13.9517,14.1591,188300.0],["2015-02-04",14.1352,14.199,13.9517,14.0794,69900.0],["2015-02-05",14.1591,14.1591,13.9916,14.0475,54900.0],["2015-02-06",14.0953,14.1831,14.0235,14.0794,111500.0],["2015-02-09",14.0235,14.1751,13.856,13.9517,71900.0],["2015-02-10",13.9916,14.0554,13.856,13.9278,76500.0],["2015-02-11",13.8879,13.9198,13.7762,13.8081,66400.0],["2015-02-12",13.9118,14.0315,13.7842,13.9836,115100.0],["2015-02-13",13.9358,14.1831,13.9278,14.1591,34300.0],["2015-02-17",14.207,14.3187,14.1113,14.1512,31800.0],["2015-02-18",14.1113,14.2469,13.8879,13.9517,75900.0],["2015-02-19",13.9278,14.1831,13.8959,14.0794,177500.0],["2015-02-20",14.1113,14.1272,13.6725,13.7204,73800.0],["2015-02-23",13.7364,13.864,13.5609,13.8002,116900.0],["2015-02-24",13.8401,13.9198,13.5609,13.7364,58900.0],["2015-02-25",13.7124,13.9118,13.5609,13.8241,32400.0],["2015-02-26",13.7842,13.9278,13.6566,13.856,45000.0],["2015-02-27",13.872,13.872,13.6805,13.8002,138500.0],["2015-03-02",13.8002,15.0047,13.7443,14.4064,1004900.0],["2015-03-03",14.3426,14.7016,14.2628,14.3506,190600.0],["2015-03-04",14.2788,14.534,14.2788,14.4224,167600.0],["2015-03-05",14.4383,14.6697,14.3266,14.4224,198700.0],["2015-03-06",14.4782,14.6298,14.3027,14.4224,152600.0],["2015-03-09",14.3665,14.5979,14.3187,14.4383,106400.0],["2015-03-10",14.3266,14.4862,14.0634,14.3745,71100.0],["2015-03-11",14.2947,14.4304,14.2389,14.3745,88400.0],["2015-03-12",14.4383,14.8132,14.4383,14.6298,97800.0],["2015-03-13",14.6457,14.6776,14.3586,14.6298,69800.0],["2015-03-16",14.7016,14.7016,14.2549,14.2868,123900.0],["2015-03-17",14.3506,14.4383,14.2309,14.3905,113700.0],["2015-03-18",14.4064,14.4383,14.2549,14.4224,56300.0],["2015-03-19",14.4303,14.4942,14.3825,14.4782,93400.0],["2015-03-20",14.542,14.7016,14.4383,14.4463,135900.0],["2015-03-23",14.3905,14.55,14.3586,14.3825,86200.0],["2015-03-24",14.3586,14.4383,14.3586,14.4064,41400.0],["2015-03-25",14.4383,14.4942,14.1033,14.1192,69900.0],["2015-03-26",14.1352,14.3665,14.0873,14.2708,89500.0],["2015-03-27",14.2469,14.3905,13.9996,14.3187,82900.0],["2015-03-30",14.3266,14.6378,14.215,14.5739,105300.0],["2015-03-31",14.558,14.7095,14.4303,14.6138,116200.0],["2015-04-01",14.55,14.885,14.55,14.8531,108300.0],["2015-04-02",14.7973,14.9808,14.7973,14.9169,46700.0],["2015-04-06",14.8691,14.909,14.7893,14.8691,213200.0],["2015-04-07",14.885,15.0366,14.8531,15.0047,100300.0],["2015-04-08",15.0286,15.0765,14.885,15.0685,51300.0],["2015-04-09",15.0685,15.0685,14.7016,14.8372,62700.0],["2015-04-10",14.893,14.893,14.7654,14.8771,80500.0],["2015-04-13",14.9169,15.0685,14.7016,15.0047,67100.0],["2015-04-14",15.0526,15.0685,14.8611,15.0286,37400.0],["2015-04-15",15.0765,15.6269,14.901,15.5072,152900.0],["2015-04-16",15.5312,15.954,15.5072,15.8024,125000.0],["2015-04-17",15.7705,15.8742,15.6428,15.7306,72900.0],["2015-04-20",15.8183,15.9061,15.6668,15.7466,106300.0],["2015-04-21",15.7545,15.7545,15.4035,15.4594,38500.0],["2015-04-22",15.4115,15.579,15.252,15.4833,54400.0],["2015-04-23",15.4035,15.4434,15.2759,15.3317,29200.0],["2015-04-24",15.2839,15.4674,15.0924,15.228,55300.0],["2015-04-27",15.2121,15.7146,14.9887,15.5312,86200.0],["2015-04-28",15.954,16.7915,15.8423,16.5602,308100.0],["2015-04-29",16.5522,16.6559,16.4964,16.5442,273400.0],["2015-04-30",16.6559,16.8553,16.3927,16.4964,392000.0],["2015-05-01",16.4645,16.7118,16.4166,16.5522,230000.0],["2015-05-04",16.632,16.6639,16.4804,16.632,312500.0],["2015-05-05",16.632,16.6719,16.273,16.5522,239000.0],["2015-05-06",16.5442,16.6001,16.4326,16.5442,294500.0],["2015-05-07",16.5522,16.7038,16.5123,16.6081,304800.0],["2015-05-08",16.7676,16.7676,16.5921,16.6799,192900.0],["2015-05-11",16.8075,17.2223,16.8075,17.1505,380400.0],["2015-05-12",17.1505,17.1505,16.6719,16.9032,162000.0],["2015-05-13",16.9032,16.9989,16.7756,16.8952,91500.0],["2015-05-14",16.9511,17.0867,16.8952,16.9989,136300.0],["2015-05-15",17.0229,17.1026,16.8314,17.0627,177000.0],["2015-05-18",17.1026,17.9083,17.0707,17.8604,390200.0],["2015-05-19",17.9083,18.3072,17.8126,17.9322,558100.0],["2015-05-20",18.02,18.2992,17.7567,18.2673,197600.0],["2015-05-21",18.3231,18.7938,18.2114,18.7459,196300.0],["2015-05-22",18.6581,18.9772,18.4747,18.9373,338400.0],["2015-05-26",18.9054,19.0251,18.4747,18.5784,317100.0],["2015-05-27",18.6183,18.6661,18.3949,18.4827,176300.0],["2015-05-28",18.3391,18.5864,18.3072,18.4507,125100.0],["2015-05-29",18.4428,18.4428,18.0519,18.379,246000.0],["2015-06-01",18.2832,18.5784,18.0359,18.2673,244700.0],["2015-06-02",18.1157,18.5225,18.1157,18.4667,113900.0],["2015-06-03",18.4747,18.5784,18.3231,18.5146,152400.0],["2015-06-04",18.3949,18.4667,18.2274,18.4428,112600.0],["2015-06-05",18.4507,18.714,18.347,18.5066,199500.0],["2015-06-08",18.3949,18.5943,18.347,18.5066,163000.0],["2015-06-09",18.5465,18.7379,18.371,18.698,104600.0],["2015-06-10",18.7459,19.4878,18.714,19.2644,285900.0],["2015-06-11",19.4319,19.4878,19.0331,19.0809,110900.0],["2015-06-12",18.9932,19.0331,18.8097,18.8416,118600.0],["2015-06-15",18.7539,18.9533,18.6023,18.7858,202000.0],["2015-06-16",18.714,18.9054,18.706,18.8815,121800.0],["2015-06-17",18.8975,18.9613,18.5544,18.6661,167500.0],["2015-06-18",18.6581,18.8017,18.5305,18.7618,128100.0],["2015-06-19",18.7459,18.9852,18.5704,18.8895,288400.0],["2015-06-22",18.9692,19.1049,18.6262,18.8336,136300.0],["2015-06-23",18.8895,19.2405,18.7698,18.9692,235600.0],["2015-06-24",18.8895,19.1447,18.8895,18.9932,237800.0],["2015-06-25",18.9772,19.0091,18.7778,18.8416,162400.0],["2015-06-26",18.9214,19.1288,18.6581,18.8815,509800.0],["2015-06-29",18.8735,18.9693,18.0519,18.0758,162700.0],["2015-06-30",18.2433,18.4188,18.028,18.2035,174800.0],["2015-07-01",18.371,18.7299,18.2433,18.5146,144300.0],["2015-07-02",18.5465,18.6741,18.2912,18.5385,122200.0],["2015-07-06",18.3869,18.6741,18.2912,18.6581,138900.0],["2015-07-07",18.706,18.706,18.3311,18.4268,103700.0],["2015-07-08",18.3231,18.4507,18.1317,18.2354,56300.0],["2015-07-09",18.379,18.706,18.1716,18.2194,126300.0],["2015-07-10",18.363,18.6502,18.347,18.4507,117800.0],["2015-07-13",18.5624,18.5624,18.2912,18.4268,88600.0],["2015-07-14",18.347,18.6901,18.3231,18.6581,101500.0],["2015-07-15",18.6901,18.6901,18.3311,18.3869,64000.0],["2015-07-16",18.4428,18.6183,17.9402,18.5624,54400.0],["2015-07-17",18.6342,18.6821,18.5225,18.6502,57900.0],["2015-07-20",18.5943,19.2724,18.5146,19.1208,168300.0],["2015-07-21",19.2006,19.4319,18.7539,18.9294,180300.0],["2015-07-22",18.9453,19.408,18.7539,19.2883,141200.0],["2015-07-23",19.3761,19.3761,18.9134,19.0251,133000.0],["2015-07-24",18.9453,19.0012,18.7698,18.9613,160700.0],["2015-07-27",19.3442,19.3442,18.0679,19.0091,234700.0],["2015-07-28",18.9214,18.9772,18.5624,18.6023,145900.0],["2015-07-29",18.6262,18.6262,17.8445,18.0758,470500.0],["2015-07-30",18.004,18.2114,17.8285,17.8604,349500.0],["2015-07-31",17.8604,18.2114,17.8285,18.0359,230500.0],["2015-08-03",17.9961,17.9961,17.5493,17.6929,115700.0],["2015-08-04",17.6929,17.9402,17.5892,17.7009,139600.0],["2015-08-05",17.8285,18.1556,17.7009,17.8525,120500.0],["2015-08-06",17.9243,17.9243,17.3978,17.5414,55800.0],["2015-08-07",17.4217,17.5892,17.2063,17.5733,124900.0],["2015-08-10",17.5813,17.8365,17.5015,17.8365,125900.0],["2015-08-11",17.7807,17.9562,17.6929,17.8604,102400.0],["2015-08-12",17.7887,17.7887,17.5254,17.5892,107200.0],["2015-08-13",17.5573,17.6211,17.4696,17.4696,73100.0],["2015-08-14",17.4217,17.8046,17.3818,17.7807,50800.0],["2015-08-17",17.669,17.7488,17.4616,17.5494,57000.0],["2015-08-18",17.5972,17.7248,17.2143,17.2702,91400.0],["2015-08-19",17.2462,17.4935,17.0308,17.2702,116200.0],["2015-08-20",16.967,17.2622,16.7915,16.8075,125600.0],["2015-08-21",16.5522,17.3579,16.2651,17.2063,152400.0],["2015-08-24",16.7516,17.4935,16.7516,17.1824,195800.0],["2015-08-25",17.5334,17.5334,16.7516,17.0947,263800.0],["2015-08-26",17.4377,17.5414,17.0229,17.4935,195900.0],["2015-08-27",17.5813,17.5813,17.2542,17.4616,154500.0],["2015-08-28",17.3818,17.5414,17.334,17.4217,106500.0],["2015-08-31",17.3419,17.7807,17.2861,17.7568,117300.0],["2015-09-01",17.6211,17.6929,17.2143,17.3419,202800.0],["2015-09-02",17.4536,17.5254,17.0787,17.4456,151500.0],["2015-09-03",17.5254,17.685,17.2382,17.3739,303200.0],["2015-09-04",17.1665,17.7567,17.1665,17.5174,60200.0],["2015-09-08",17.669,17.9482,17.669,17.9243,79400.0],["2015-09-09",18.0439,18.2114,17.5493,17.7488,112400.0],["2015-09-10",17.7647,17.9721,17.7647,17.9402,55700.0],["2015-09-11",17.8604,17.9801,17.8285,17.9482,59000.0],["2015-09-14",17.9801,18.1716,17.7727,17.9402,55200.0],["2015-09-15",17.9881,18.1396,17.8604,17.9881,92400.0],["2015-09-16",18.0439,18.3231,18.0439,18.2354,74300.0],["2015-09-17",18.2194,18.3391,17.7567,17.8046,152200.0],["2015-09-18",17.5573,17.9163,17.2622,17.7727,172100.0],["2015-09-21",17.8445,18.1317,17.7647,17.8764,93500.0],["2015-09-22",17.7887,17.9961,17.7647,17.8844,53900.0],["2015-09-23",17.9721,18.0838,17.7966,17.9721,98800.0],["2015-09-24",17.9402,18.3869,17.9402,18.3151,150200.0],["2015-09-25",18.4906,18.7379,18.3311,18.5385,210300.0],["2015-09-28",18.5385,18.698,18.3072,18.4188,231900.0],["2015-09-29",18.5385,18.5544,18.012,18.0918,120100.0],["2015-09-30",18.1795,18.4826,17.3978,18.4268,270300.0],["2015-10-01",18.5544,18.5544,18.0998,18.2513,104500.0],["2015-10-02",18.1237,18.3391,18.004,18.2753,125900.0],["2015-10-05",18.371,18.5943,18.2035,18.2992,99000.0],["2015-10-06",18.2433,18.371,18.1476,18.2753,100100.0],["2015-10-07",18.4029,18.7459,18.3391,18.7459,109900.0],["2015-10-08",18.5225,18.7938,18.5225,18.5624,95000.0],["2015-10-09",18.6581,18.6661,17.9083,17.9322,141000.0],["2015-10-12",17.9482,18.6183,17.9482,18.4507,195000.0],["2015-10-13",18.4507,18.5305,18.3231,18.4348,59500.0],["2015-10-14",18.3949,18.3949,18.0359,18.0599,95800.0],["2015-10-15",18.0918,18.1157,17.8684,17.9562,52500.0],["2015-10-16",18.028,18.1237,17.8365,17.8684,63200.0],["2015-10-19",17.8365,17.9322,16.7516,17.653,68200.0],["2015-10-20",17.6291,17.8604,17.31,17.3499,111900.0],["2015-10-21",17.4536,17.4536,16.975,17.0707,102200.0],["2015-10-22",17.0707,17.3818,16.9271,16.9989,117500.0],["2015-10-23",17.0548,17.326,16.8314,17.2861,211600.0],["2015-10-26",17.3419,17.4776,16.8873,17.4137,123000.0],["2015-10-27",16.7517,17.5174,16.3688,16.8554,353900.0],["2015-10-28",16.9511,16.967,16.6719,16.8394,361100.0],["2015-10-29",16.7676,17.2702,16.7277,16.983,87400.0],["2015-10-30",16.9511,17.0548,16.5123,16.6958,172300.0],["2015-11-02",16.6799,16.991,16.5123,16.8075,92800.0],["2015-11-03",16.8075,17.1665,16.6878,16.9351,108600.0],["2015-11-04",17.0069,17.1585,16.8633,17.0707,96300.0],["2015-11-05",16.991,17.9402,16.7915,16.9271,68400.0],["2015-11-06",16.959,17.2303,16.6081,17.0627,148100.0],["2015-11-09",17.0627,17.1585,16.7118,16.7676,201600.0],["2015-11-10",16.7915,17.9482,16.5363,16.8474,75500.0],["2015-11-11",16.8474,16.9351,16.5044,16.6799,69200.0],["2015-11-12",16.6081,16.7437,16.3608,16.3927,124900.0],["2015-11-13",16.3049,16.4405,15.9938,16.2491,77100.0],["2015-11-16",16.2491,16.4007,16.1614,16.3608,61100.0],["2015-11-17",16.3448,16.7197,16.1773,16.4246,102000.0],["2015-11-18",16.4246,16.7277,16.273,16.64,89000.0],["2015-11-19",16.5921,17.1824,16.5123,16.7836,99200.0],["2015-11-20",16.7596,17.0229,16.64,16.9591,79400.0],["2015-11-23",16.9112,17.2622,16.8793,17.2382,121200.0],["2015-11-24",16.975,17.31,16.9032,17.2063,78300.0],["2015-11-25",17.2063,17.3419,17.1106,17.1824,57000.0],["2015-11-27",17.1984,17.3579,17.1904,17.2941,31700.0],["2015-11-30",17.318,17.4536,17.1665,17.2861,101000.0],["2015-12-01",17.3579,17.9163,17.2861,17.7966,102700.0],["2015-12-02",17.7887,17.7887,17.4217,17.5494,62800.0],["2015-12-03",17.6052,17.669,17.3021,17.4616,111400.0],["2015-12-04",17.4696,17.7887,17.4696,17.6929,104400.0],["2015-12-07",17.6132,17.8365,17.31,17.4696,202400.0],["2015-12-08",17.3818,17.5015,17.1744,17.3579,71300.0],["2015-12-09",17.3579,17.5733,17.2781,17.3659,97200.0],["2015-12-10",17.3739,17.5334,17.2462,17.3978,92900.0],["2015-12-11",17.1824,17.5892,17.1824,17.3978,185600.0],["2015-12-14",17.3739,17.5414,17.334,17.4297,111000.0],["2015-12-15",17.5414,17.8844,17.4377,17.8684,116500.0],["2015-12-16",17.9402,18.0599,17.6929,17.9642,158500.0],["2015-12-17",17.7727,18.6741,17.6371,18.6422,227900.0],["2015-12-18",18.6741,18.6901,18.3949,18.4587,219000.0],["2015-12-21",18.4747,18.6103,17.7009,17.8126,103900.0],["2015-12-22",17.8126,18.2513,17.4456,17.7408,122900.0],["2015-12-23",17.7647,17.8525,17.5892,17.7887,61300.0],["2015-12-24",17.7727,18.0758,17.7248,17.8764,22800.0],["2015-12-28",17.8445,17.9402,17.5015,17.5972,61500.0],["2015-12-29",17.5892,17.9562,17.5892,17.8046,61600.0],["2015-12-30",17.8285,17.8684,17.5813,17.6052,52600.0],["2015-12-31",17.5972,17.8206,17.3021,17.318,112000.0],["2016-01-04",17.2781,17.2781,17.0707,17.2303,149900.0],["2016-01-05",17.2303,17.5653,17.1984,17.3978,100700.0],["2016-01-06",17.2382,17.4536,17.1505,17.2861,119200.0],["2016-01-07",17.1106,17.2542,16.7517,16.7517,145700.0],["2016-01-08",16.7836,16.8793,16.2571,16.3129,152400.0],["2016-01-11",16.3049,16.6639,16.1374,16.3767,129900.0],["2016-01-12",16.4725,16.4964,15.9619,16.1534,105700.0],["2016-01-13",16.1773,16.4326,15.595,15.6349,120100.0],["2016-01-14",15.7386,16.3448,15.4434,15.6987,122100.0],["2016-01-15",15.3158,15.6428,14.8212,15.3317,113000.0],["2016-01-19",15.4753,15.4753,15.0526,15.252,114300.0],["2016-01-20",15.0924,15.4833,15.0526,15.4115,260200.0],["2016-01-21",15.4993,15.4993,15.1323,15.252,102000.0],["2016-01-22",15.3477,15.4753,15.1164,15.4354,172700.0],["2016-01-25",15.4035,15.4035,15.0924,15.1802,91700.0],["2016-01-26",15.3238,15.4434,15.1323,15.4035,128800.0],["2016-01-27",17.5095,18.1795,16.1055,16.8314,529600.0],["2016-01-28",16.9032,17.5095,16.0018,16.0896,183700.0],["2016-01-29",16.1773,16.4565,15.9938,16.3368,114500.0],["2016-02-01",16.3129,16.3129,15.8582,16.0098,113500.0],["2016-02-02",15.8662,16.1933,15.7306,16.1374,155300.0],["2016-02-03",16.1933,16.1933,15.8822,15.946,231000.0],["2016-02-04",15.9859,16.1614,15.6907,15.7466,128500.0],["2016-02-05",15.7625,15.7625,15.0765,15.4993,184800.0],["2016-02-08",15.3477,15.7705,15.1084,15.6189,130800.0],["2016-02-09",15.4275,15.5631,15.1642,15.3317,96700.0],["2016-02-10",15.3557,15.7545,15.1084,15.1483,53700.0],["2016-02-11",14.9249,15.1164,14.8292,14.8691,133300.0],["2016-02-12",14.9808,15.6349,14.9489,15.3557,87900.0],["2016-02-16",15.4434,15.922,15.0286,15.6349,98000.0],["2016-02-17",15.6748,15.7386,15.4434,15.6668,117500.0],["2016-02-18",15.587,15.946,15.4753,15.6748,161400.0],["2016-02-19",15.6668,15.9699,15.3238,15.3796,146300.0],["2016-02-22",15.4833,15.8822,15.4035,15.4354,80800.0],["2016-02-23",15.4753,15.7386,15.3557,15.5152,112300.0],["2016-02-24",15.4753,15.587,15.3477,15.5312,128900.0],["2016-02-25",15.5631,15.7625,15.4913,15.7466,70500.0],["2016-02-26",15.7944,16.0098,15.7226,15.954,69100.0],["2016-02-29",15.9619,16.0497,15.8024,15.93,130600.0],["2016-03-01",16.0257,16.1534,15.8742,16.1215,90100.0],["2016-03-02",16.1454,16.1853,15.946,15.9938,142800.0],["2016-03-03",16.0098,16.273,16.0098,16.0656,105100.0],["2016-03-04",15.954,16.0178,15.7625,15.9141,186200.0],["2016-03-07",15.9141,16.2172,15.8901,15.954,130200.0],["2016-03-08",15.938,15.954,15.4115,15.4993,161300.0],["2016-03-09",15.5312,15.7146,15.4753,15.6429,84600.0],["2016-03-10",15.6588,15.9779,15.4514,15.922,151600.0],["2016-03-11",15.954,16.3368,15.4594,16.3209,163100.0],["2016-03-14",16.2252,16.3129,16.0975,16.2571,76000.0],["2016-03-15",16.2651,16.3448,16.0497,16.1614,121100.0],["2016-03-16",16.1055,16.2092,15.8742,16.0816,128000.0],["2016-03-17",16.0417,16.3448,15.2679,16.281,73900.0],["2016-03-18",16.3528,16.6559,16.2411,16.4086,124300.0],["2016-03-21",16.3369,16.648,16.3369,16.4804,141400.0],["2016-03-22",16.3368,16.5203,16.2411,16.4246,47600.0],["2016-03-23",16.3767,16.3767,16.1215,16.1215,73600.0],["2016-03-24",16.0178,16.3289,15.5631,16.273,97000.0],["2016-03-28",16.289,16.624,16.289,16.4007,129800.0],["2016-03-29",16.297,16.6958,16.1933,16.6958,114600.0],["2016-03-30",16.6559,16.7197,16.5921,16.6559,111300.0],["2016-03-31",16.6001,16.7437,16.4964,16.6001,384800.0],["2016-04-01",16.4086,17.1266,16.4086,16.975,201800.0],["2016-04-04",16.9511,17.0069,16.8553,16.8952,123900.0],["2016-04-05",16.7277,16.8394,16.3289,16.3608,95200.0],["2016-04-06",16.3688,16.4804,16.2411,16.3368,40600.0],["2016-04-07",16.2012,16.4645,16.1534,16.4485,111100.0],["2016-04-08",16.4725,16.5841,16.3847,16.5363,103900.0],["2016-04-11",16.5123,16.6479,16.2491,16.3049,78500.0],["2016-04-12",16.3528,16.64,16.3049,16.5762,189500.0],["2016-04-13",16.5921,17.1266,16.5921,17.0548,203000.0],["2016-04-14",17.0707,17.318,16.967,17.2143,127700.0],["2016-04-15",17.1266,17.2622,17.1186,17.1425,76000.0],["2016-04-18",17.0229,17.2303,16.991,17.0707,63300.0],["2016-04-19",17.0548,17.2702,16.9112,17.2622,81000.0],["2016-04-20",17.2143,17.3818,17.1744,17.2063,62600.0],["2016-04-21",17.0947,17.5334,17.0468,17.4536,154100.0],["2016-04-22",17.5254,17.6929,17.4776,17.677,118300.0],["2016-04-25",17.7009,17.9083,17.4456,17.9083,154900.0],["2016-04-26",18.2673,18.3231,17.0308,17.6132,396300.0],["2016-04-27",17.5095,17.7169,17.0069,17.5254,254700.0],["2016-04-28",17.4377,17.5733,17.1904,17.31,382000.0],["2016-04-29",17.2462,17.3898,17.0069,17.1904,126300.0],["2016-05-02",17.1824,17.2542,16.9271,16.991,84600.0],["2016-05-03",16.9511,16.9989,16.7118,16.9431,108400.0],["2016-05-04",16.9351,17.0548,16.6958,16.8873,104700.0],["2016-05-05",16.9112,17.0867,16.7676,16.8234,51500.0],["2016-05-06",16.7596,16.8394,16.6559,16.7038,81700.0],["2016-05-09",16.6719,16.9112,15.5631,16.7118,103500.0],["2016-05-10",16.6799,17.1026,16.6799,17.0069,70600.0],["2016-05-11",16.9511,17.1585,16.5443,16.5921,72200.0],["2016-05-12",16.6081,16.7118,16.4725,16.624,88400.0],["2016-05-13",16.5602,16.6559,16.4326,16.4645,47500.0],["2016-05-16",16.4166,16.4884,16.289,16.4007,137700.0],["2016-05-17",16.3049,16.5522,16.1374,16.1614,158200.0],["2016-05-18",16.1534,16.7038,16.1534,16.4725,181600.0],["2016-05-19",16.3528,16.3528,16.0178,16.1853,78500.0],["2016-05-20",16.2411,16.273,16.0098,16.0098,190000.0],["2016-05-23",16.0656,16.1294,15.8662,15.8981,339800.0],["2016-05-24",16.0337,16.3688,15.8423,16.289,654400.0],["2016-05-25",16.3448,16.6001,16.2252,16.5522,194300.0],["2016-05-26",16.5522,16.6719,16.281,16.3049,103300.0],["2016-05-27",16.3688,16.3927,16.2331,16.3688,76700.0],["2016-05-31",16.3528,16.4246,16.2651,16.4007,246700.0],["2016-06-01",16.3289,16.7118,16.273,16.6479,163600.0],["2016-06-02",16.64,16.6958,16.3528,16.6799,123500.0],["2016-06-03",16.5921,16.6559,16.273,16.632,152700.0],["2016-06-06",16.5921,16.8713,16.5602,16.8234,107500.0],["2016-06-07",16.9511,16.9511,16.7676,16.8155,114000.0],["2016-06-08",16.7915,17.0707,16.6958,16.9591,190400.0],["2016-06-09",16.9032,16.9032,16.4804,16.5123,93600.0],["2016-06-10",16.5044,16.8713,16.3847,16.4166,114000.0],["2016-06-13",16.3688,16.4166,16.1374,16.1853,84200.0],["2016-06-14",16.1853,16.289,15.9859,16.0896,87900.0],["2016-06-15",16.1853,16.2651,15.9619,15.9938,67900.0],["2016-06-16",15.946,15.946,15.7226,15.8183,116300.0],["2016-06-17",15.8503,16.1773,15.8183,16.1374,224200.0],["2016-06-20",16.1853,16.5682,16.0337,16.4086,139800.0],["2016-06-21",16.4565,16.5762,16.2331,16.4884,83700.0],["2016-06-22",16.4485,16.5203,16.3289,16.3767,87600.0],["2016-06-23",16.5522,16.8314,16.3608,16.7437,105000.0],["2016-06-24",16.1853,16.3927,15.7864,15.8822,425100.0],["2016-06-27",15.6748,15.6748,14.9489,14.9568,167200.0],["2016-06-28",15.1243,15.5551,14.9648,15.4993,182000.0],["2016-06-29",15.6588,15.6748,15.4753,15.6109,96700.0],["2016-06-30",15.6987,15.9141,15.5392,15.8901,85700.0],["2016-07-01",15.9539,16.297,15.7705,15.8423,74400.0],["2016-07-05",15.7545,15.7545,15.3876,15.4195,58700.0],["2016-07-06",15.3796,15.5631,15.2121,15.4674,56900.0],["2016-07-07",15.5152,15.6827,15.3557,15.4993,57100.0],["2016-07-08",15.6668,16.2252,15.6668,16.0337,178000.0],["2016-07-11",16.0577,16.2651,16.0577,16.2252,86100.0],["2016-07-12",16.3448,16.9591,16.1933,16.9032,220100.0],["2016-07-13",16.8474,17.0947,16.6958,16.9511,124700.0],["2016-07-14",17.1266,17.1266,16.967,17.0548,134700.0],["2016-07-15",17.1505,17.1505,16.9431,17.1266,88600.0],["2016-07-18",17.0548,17.2861,17.0308,17.1585,92100.0],["2016-07-19",17.1505,17.2702,17.1026,17.1505,77600.0],["2016-07-20",17.1266,17.1744,16.991,17.0468,85900.0],["2016-07-21",17.0229,17.0867,16.8633,16.8713,57700.0],["2016-07-22",16.7596,17.1505,16.7596,17.1266,81300.0],["2016-07-25",17.1345,17.2462,16.959,17.0707,127000.0],["2016-07-26",17.5494,18.2433,17.2781,17.5494,472900.0],["2016-07-27",17.6211,17.677,17.4616,17.5494,269800.0],["2016-07-28",17.4776,17.9961,17.4377,17.7009,137000.0],["2016-07-29",17.669,17.9163,17.6132,17.7887,152800.0],["2016-08-01",17.9322,18.2832,17.7887,17.9402,363100.0],["2016-08-02",17.9562,18.2035,17.9322,18.0439,219500.0],["2016-08-03",17.9641,18.2673,17.9641,18.2274,194700.0],["2016-08-04",18.1875,18.347,18.1077,18.2673,158500.0],["2016-08-05",18.4507,18.5704,18.2035,18.2832,265700.0],["2016-08-08",18.2274,18.4747,17.9961,18.4587,212000.0],["2016-08-09",18.4029,18.5225,18.2992,18.3072,298800.0],["2016-08-10",18.371,18.5225,18.2513,18.4428,130200.0],["2016-08-11",18.4268,18.6262,18.2513,18.5225,81800.0],["2016-08-12",18.4188,18.5784,18.363,18.4507,53200.0],["2016-08-15",18.4348,18.5864,18.2274,18.5465,188400.0],["2016-08-16",18.379,18.6661,18.379,18.6262,79100.0],["2016-08-17",18.698,19.0171,18.6422,18.9294,213400.0],["2016-08-18",18.9852,19.1766,18.9294,19.0331,164300.0],["2016-08-19",19.0251,19.0969,18.9214,19.0091,99100.0],["2016-08-22",19.0012,19.2644,18.7539,19.2086,124600.0],["2016-08-23",19.3282,19.7749,19.3202,19.735,248700.0],["2016-08-24",19.8467,20.0142,19.7271,19.9983,317500.0],["2016-08-25",19.9424,20.11,19.8627,20.102,199100.0],["2016-08-26",19.9823,20.1897,19.4718,19.9026,290200.0],["2016-08-29",19.9424,20.1339,19.7909,20.0382,117000.0],["2016-08-30",20.1179,20.6524,20.0621,20.5726,276800.0],["2016-08-31",20.4769,20.8837,20.3812,20.788,158700.0],["2016-09-01",20.8359,20.9635,20.3652,20.78,193400.0],["2016-09-02",20.8199,20.9156,20.6364,20.9156,78500.0],["2016-09-06",20.8279,20.9156,20.11,20.8997,130600.0],["2016-09-07",20.8997,21.49,20.7242,21.482,169800.0],["2016-09-08",21.482,21.7054,21.4022,21.6575,199800.0],["2016-09-09",20.9715,21.3544,20.6285,20.6444,144300.0],["2016-09-12",20.5088,20.7322,20.437,20.6205,147500.0],["2016-09-13",20.5008,20.5008,19.8866,20.0382,259000.0],["2016-09-14",19.9504,20.2854,19.9424,19.9664,181200.0],["2016-09-15",20.0063,20.2855,20.0063,20.2296,92400.0],["2016-09-16",20.1419,20.1658,20.0063,20.086,221400.0],["2016-09-19",20.3971,20.7082,20.2376,20.3413,132200.0],["2016-09-20",20.5008,20.5966,20.3493,20.5567,106700.0],["2016-09-21",20.5567,20.7322,20.2535,20.3413,109600.0],["2016-09-22",20.5088,20.6444,20.2934,20.5726,185800.0],["2016-09-23",20.445,20.5088,20.078,20.086,198100.0],["2016-09-26",19.8707,20.086,19.4,19.9105,151000.0],["2016-09-27",19.7749,19.9743,19.743,19.8946,217800.0],["2016-09-28",20.0621,20.3014,19.8786,20.2855,129200.0],["2016-09-29",20.1738,20.2456,19.8228,19.8228,88700.0],["2016-09-30",19.9105,20.11,19.8228,19.9903,104700.0],["2016-10-03",19.8228,20.2376,19.8228,20.2137,133200.0],["2016-10-04",20.2137,20.453,20.2137,20.445,79400.0],["2016-10-05",20.5008,20.5966,20.3174,20.3253,59100.0],["2016-10-06",20.3493,20.3493,20.0701,20.094,59000.0],["2016-10-07",20.102,20.11,19.8627,19.9185,162000.0],["2016-10-10",19.9424,20.1498,19.8547,19.8627,187900.0],["2016-10-11",19.8627,19.9026,19.5037,19.7271,255200.0],["2016-10-12",19.735,20.1179,19.1687,19.8946,113600.0],["2016-10-13",19.6952,19.7749,19.5356,19.6074,71200.0],["2016-10-14",19.759,19.8627,19.5276,19.5516,92900.0],["2016-10-17",19.5994,19.7271,19.4479,19.6553,83600.0],["2016-10-18",19.8627,19.8627,19.5436,19.5915,74100.0],["2016-10-19",19.5915,19.7989,19.5835,19.7909,63000.0],["2016-10-20",19.7191,19.8786,19.4558,19.5037,77400.0],["2016-10-21",19.3202,19.5197,19.3043,19.408,56700.0],["2016-10-24",19.5835,19.8627,19.5835,19.8627,104600.0],["2016-10-25",20.7401,21.7373,20.3413,21.6575,475300.0],["2016-10-26",21.139,22.6945,21.139,22.4951,443600.0],["2016-10-27",22.4951,22.8142,21.2586,21.3384,171200.0],["2016-10-28",21.4581,21.7293,21.139,21.4182,186100.0],["2016-10-31",21.7771,22.0165,21.4581,21.9766,259100.0],["2016-11-01",21.9367,21.9766,21.3783,21.498,151400.0],["2016-11-02",21.4979,21.5378,21.0991,21.4182,131400.0],["2016-11-03",21.5378,21.817,21.3384,21.4182,224100.0],["2016-11-04",21.3783,21.817,21.3783,21.5777,260800.0],["2016-11-07",21.8569,22.535,21.7213,22.3355,247000.0],["2016-11-08",22.3355,22.3355,21.4979,21.5777,158800.0],["2016-11-09",21.6974,21.841,21.123,21.498,391600.0],["2016-11-10",21.7373,22.7743,21.5777,22.535,383900.0],["2016-11-11",22.4552,22.5748,21.7373,21.8968,363000.0],["2016-11-14",21.5378,21.9367,20.7003,21.2586,298600.0],["2016-11-15",21.2586,21.817,21.0193,21.4581,394100.0],["2016-11-16",21.4581,23.0136,21.4581,22.8939,457100.0],["2016-11-17",22.8939,23.1572,22.535,23.0535,352100.0],["2016-11-18",23.1332,24.8084,23.0535,24.7286,365000.0],["2016-11-21",24.7685,25.7656,24.7685,25.2471,578400.0],["2016-11-22",25.4067,25.9252,25.2471,25.2471,483200.0],["2016-11-23",25.2471,25.6061,24.8164,25.2072,222700.0],["2016-11-25",25.287,25.4466,25.0477,25.2072,80000.0],["2016-11-28",25.0078,25.4466,24.2899,24.6489,293600.0],["2016-11-29",24.4893,25.0477,23.6517,23.8113,501200.0],["2016-11-30",23.9708,24.1144,22.9338,23.1731,623000.0],["2016-12-01",23.1731,23.891,22.854,23.572,261000.0],["2016-12-02",23.6916,23.8113,23.3725,23.4124,194200.0],["2016-12-05",24.9679,25.5263,24.609,25.4067,1149400.0],["2016-12-06",25.2471,25.4306,23.9708,24.0506,4581900.0],["2016-12-07",23.9708,24.9679,23.7714,24.3298,932500.0],["2016-12-08",24.5292,25.5263,24.4893,24.7685,837900.0],["2016-12-09",25.0477,26.1246,24.952,26.1246,923800.0],["2016-12-12",25.9651,26.5234,25.6619,25.8853,551200.0],["2016-12-13",25.8853,26.7229,25.7098,26.5234,552600.0],["2016-12-14",26.4836,26.8824,26.2044,26.324,556800.0],["2016-12-15",26.324,26.324,25.6061,25.8055,437700.0],["2016-12-16",25.8454,26.1884,25.646,26.0847,754300.0],["2016-12-19",26.2044,26.2443,25.6061,26.0448,376100.0],["2016-12-20",25.7257,26.0448,24.9281,25.8454,391300.0],["2016-12-21",25.9252,26.0049,25.6061,25.8454,177000.0],["2016-12-22",25.8454,26.324,25.4864,25.6859,197000.0],["2016-12-23",25.8055,25.8135,25.295,25.4466,184100.0],["2016-12-27",25.3269,25.8454,25.2152,25.7257,167300.0],["2016-12-28",25.646,25.6859,25.1275,25.287,158300.0],["2016-12-29",25.2471,25.6061,25.0477,25.1674,179800.0],["2016-12-30",25.1674,25.5263,25.0477,25.2072,205400.0],["2017-01-03",25.5263,25.9252,25.0078,25.2471,289800.0],["2017-01-04",25.4466,25.6859,25.3668,25.646,320600.0],["2017-01-05",25.5662,25.7257,24.6489,24.6489,270100.0],["2017-01-06",24.6489,24.8084,24.5292,24.6489,173300.0],["2017-01-09",24.609,24.8483,24.258,24.4095,116700.0],["2017-01-10",24.5292,25.1275,24.3697,25.0876,200100.0],["2017-01-11",25.1275,25.2072,24.7685,25.1275,230100.0],["2017-01-12",25.0876,25.1674,24.3537,24.6887,162500.0],["2017-01-13",23.6916,23.9309,22.8939,23.213,751100.0],["2017-01-17",22.9737,23.213,22.1202,22.9338,625000.0],["2017-01-18",23.0535,23.6118,22.9737,23.3327,425500.0],["2017-01-19",23.3725,23.3725,23.0535,23.2928,254300.0],["2017-01-20",23.3327,23.4762,23.0056,23.213,272800.0],["2017-01-23",23.0933,23.0933,22.2558,22.4153,258100.0],["2017-01-24",21.817,22.9737,21.2188,22.6945,790500.0],["2017-01-25",22.7344,23.0535,21.3783,21.4581,638400.0],["2017-01-26",21.3384,21.6575,21.2985,21.498,393800.0],["2017-01-27",21.3783,21.4581,20.8837,20.8997,255900.0],["2017-01-30",20.8199,21.0592,20.2216,20.4609,512300.0],["2017-01-31",20.4609,21.0034,19.9504,20.8997,338900.0],["2017-02-01",20.9794,21.2586,20.78,20.9794,268500.0],["2017-02-02",20.8598,21.0193,20.7242,20.8199,252400.0],["2017-02-03",20.9396,21.139,20.7401,20.78,473600.0],["2017-02-06",20.6604,20.8997,20.2535,20.78,515500.0],["2017-02-07",20.8598,20.9396,20.3253,20.5407,274300.0],["2017-02-08",20.4211,20.6205,20.102,20.4211,296900.0],["2017-02-09",20.4211,20.9794,20.4211,20.7401,289100.0],["2017-02-10",20.8997,20.9396,20.4849,20.7401,284600.0],["2017-02-13",20.8199,21.1789,20.78,20.9794,425900.0],["2017-02-14",20.8997,21.3783,20.8438,21.0193,343100.0],["2017-02-15",21.0592,21.123,20.8199,20.9794,132400.0],["2017-02-16",20.9396,21.2985,20.5806,21.2985,514000.0],["2017-02-17",21.2586,21.4182,21.0991,21.3384,322300.0],["2017-02-21",21.4581,22.2159,21.4581,21.9766,430400.0],["2017-02-22",22.0563,22.2159,21.7373,21.817,309200.0],["2017-02-23",21.9367,22.0404,21.4421,21.8968,184100.0],["2017-02-24",21.817,21.817,21.5618,21.7771,150900.0],["2017-02-27",21.6974,22.0563,21.6415,22.0563,188900.0],["2017-02-28",21.8968,21.9766,21.6176,21.7771,457100.0],["2017-03-01",22.0563,22.4951,21.9367,22.4552,241200.0],["2017-03-02",22.3754,22.4153,21.5777,21.6974,230800.0],["2017-03-03",21.7771,21.817,21.5378,21.6575,194600.0],["2017-03-06",21.5378,21.5777,20.9794,21.2985,179100.0],["2017-03-07",21.3384,21.3783,21.0592,21.139,176600.0],["2017-03-08",21.2188,21.5378,21.0592,21.2188,263800.0],["2017-03-09",21.2188,21.2985,20.8997,21.2586,187400.0],["2017-03-10",21.4182,21.4182,20.8997,21.2188,189900.0],["2017-03-13",21.1789,21.4979,20.8837,21.0193,183300.0],["2017-03-14",20.8598,21.0193,20.6604,20.9794,162000.0],["2017-03-15",21.0193,21.3783,21.0034,21.2985,227800.0],["2017-03-16",21.4581,21.5378,21.3384,21.3783,108200.0],["2017-03-17",21.3783,21.6176,21.0433,21.4581,429400.0],["2017-03-20",21.4182,21.5777,21.2586,21.3384,147100.0],["2017-03-21",21.4182,21.4581,20.4609,20.78,296800.0],["2017-03-22",20.6205,20.8997,20.1817,20.7401,429400.0],["2017-03-23",20.8199,20.9396,20.5407,20.5806,221300.0],["2017-03-24",20.6604,20.9794,20.5806,20.7401,283200.0],["2017-03-27",20.4211,21.1789,20.3014,21.139,218400.0],["2017-03-28",21.0991,21.5777,20.9396,21.2985,241100.0],["2017-03-29",21.139,21.8968,20.4609,21.6974,334800.0],["2017-03-30",21.7771,22.4951,21.6974,22.4951,390900.0],["2017-03-31",22.4552,22.535,22.0962,22.2956,348900.0],["2017-04-03",22.2956,22.3754,21.3783,21.4182,215500.0],["2017-04-04",21.3783,21.8569,21.3384,21.7373,217800.0],["2017-04-05",21.8569,22.0404,21.1789,21.3783,286800.0],["2017-04-06",21.3783,21.5378,21.139,21.4581,199100.0],["2017-04-07",21.3783,21.6974,21.2188,21.6974,180600.0],["2017-04-10",21.7373,21.9367,21.2985,21.4182,202900.0],["2017-04-11",21.3384,21.7373,21.2188,21.6974,143900.0],["2017-04-12",21.6974,21.6974,21.2826,21.3783,74800.0],["2017-04-13",21.3384,21.4182,21.0592,21.2188,114300.0],["2017-04-17",21.2586,21.2985,21.0592,21.2586,148400.0],["2017-04-18",21.1789,21.3384,20.9794,21.2586,415900.0],["2017-04-19",21.5777,21.6336,21.1789,21.3384,257600.0],["2017-04-20",21.4182,21.7373,21.4182,21.7373,129500.0],["2017-04-21",21.6176,22.2558,21.5378,22.2159,235400.0],["2017-04-24",22.4951,22.7982,21.8968,21.8968,596300.0],["2017-04-25",22.2159,22.854,21.4979,21.5378,747800.0],["2017-04-26",21.4979,22.0165,21.2188,21.8968,268300.0],["2017-04-27",21.8569,21.8569,20.6604,21.3783,475100.0],["2017-04-28",21.1789,21.2985,20.3014,20.7401,470000.0],["2017-05-01",20.78,20.8598,20.4211,20.5407,223100.0],["2017-05-02",20.5407,20.7003,20.2615,20.5806,358400.0],["2017-05-03",20.5407,20.9396,20.3812,20.7401,299100.0],["2017-05-04",20.8199,21.2985,20.8199,21.2985,150600.0],["2017-05-05",21.2586,21.5378,21.0991,21.4182,192600.0],["2017-05-08",21.2985,21.7771,21.2188,21.6974,233500.0],["2017-05-09",21.7373,21.9367,21.4581,21.5378,168500.0],["2017-05-10",21.5378,21.6974,21.498,21.6176,145600.0],["2017-05-11",21.498,21.7373,21.3783,21.4581,180600.0],["2017-05-12",21.3783,21.5777,21.0433,21.2188,128600.0],["2017-05-15",21.3783,21.6176,21.3384,21.5777,89100.0],["2017-05-16",21.5378,22.0962,21.3783,22.0962,231400.0],["2017-05-17",21.6974,21.7373,21.4581,21.5378,211800.0],["2017-05-18",21.5777,21.9367,21.4182,21.6974,165400.0],["2017-05-19",21.6575,21.9766,21.6575,21.7771,163600.0],["2017-05-22",21.7771,22.0563,21.5378,21.8569,180900.0],["2017-05-23",21.817,22.0165,21.6974,21.8968,167600.0],["2017-05-24",21.8968,21.9766,21.6974,21.7771,167000.0],["2017-05-25",21.817,21.9766,21.7373,21.8011,182800.0],["2017-05-26",21.6974,22.1361,21.6974,21.817,143600.0],["2017-05-30",21.817,21.9367,21.5378,21.7771,130400.0],["2017-05-31",21.7771,21.8489,21.2985,21.3783,274700.0],["2017-06-01",21.3783,21.8569,21.2985,21.7771,91500.0],["2017-06-02",21.6974,22.535,21.6974,22.2159,155100.0],["2017-06-05",22.2956,22.2956,21.7373,21.8968,125200.0],["2017-06-06",21.6974,21.9367,21.498,21.8569,141600.0],["2017-06-07",21.9367,22.2956,21.8569,22.2956,128000.0],["2017-06-08",22.3355,23.213,22.2159,23.0136,187600.0],["2017-06-09",22.8939,23.8352,22.8939,23.4523,214000.0],["2017-06-12",23.3327,23.7714,22.7344,22.854,368000.0],["2017-06-13",22.9338,22.9737,22.2159,22.2558,338800.0],["2017-06-14",22.2558,22.6147,21.9367,22.6147,391100.0],["2017-06-15",22.3355,22.7344,22.3355,22.6147,136200.0],["2017-06-16",22.4552,22.6945,22.1361,22.2956,445200.0],["2017-06-19",22.3355,22.4552,21.9207,22.0165,137000.0],["2017-06-20",21.8968,22.0165,21.6017,21.7771,182600.0],["2017-06-21",21.7771,21.7771,21.4581,21.5777,124400.0],["2017-06-22",21.5777,21.5777,21.2188,21.2985,109200.0],["2017-06-23",21.4182,21.6176,21.0991,21.2586,416000.0],["2017-06-26",21.2586,21.5378,21.0592,21.498,129800.0],["2017-06-27",21.5777,21.6974,21.2188,21.4581,170600.0],["2017-06-28",21.5777,21.8968,21.5378,21.817,182100.0],["2017-06-29",22.0563,22.2159,21.5777,22.176,180300.0],["2017-06-30",22.2159,22.2159,21.817,22.0803,153900.0],["2017-07-03",22.0962,22.6546,21.7771,22.535,102100.0],["2017-07-05",22.4552,22.5748,21.9367,22.5748,138000.0],["2017-07-06",22.4552,22.6307,21.5777,22.2558,136400.0],["2017-07-07",22.4153,22.5748,22.176,22.4951,71400.0],["2017-07-10",22.4552,22.4951,21.9367,21.9766,136200.0],["2017-07-11",22.0165,22.0165,21.6415,21.9766,183500.0],["2017-07-12",22.0165,22.3834,21.9766,22.2558,84100.0],["2017-07-13",22.2558,22.2956,21.9367,22.2956,87600.0],["2017-07-14",22.1361,22.3355,21.9766,22.0563,93900.0],["2017-07-17",22.0563,22.0563,21.3783,21.5777,206300.0],["2017-07-18",21.5378,21.5777,21.1789,21.2188,140800.0],["2017-07-19",21.2586,21.7771,21.2586,21.5378,128100.0],["2017-07-20",21.5777,21.9766,21.5777,21.9367,157700.0],["2017-07-21",22.1361,22.1361,21.7373,21.9367,148700.0],["2017-07-24",21.8569,22.176,21.6974,22.0962,166900.0],["2017-07-25",19.9424,21.3464,19.9424,20.9396,813100.0],["2017-07-26",20.8598,21.3225,20.7401,21.139,379300.0],["2017-07-27",21.139,21.6415,21.0193,21.5378,237600.0],["2017-07-28",21.4581,21.4581,21.0592,21.2188,183100.0],["2017-07-31",21.3384,21.3384,20.8199,20.9396,431800.0],["2017-08-01",21.0991,21.4182,20.9396,21.4182,167800.0],["2017-08-02",21.4182,21.4182,20.8598,21.0193,158000.0],["2017-08-03",20.9396,21.2188,20.4609,20.5407,138900.0],["2017-08-04",20.6205,20.8598,20.4609,20.78,336100.0],["2017-08-07",20.7401,21.4979,20.3812,20.6604,197700.0],["2017-08-08",20.6604,21.0592,20.5646,20.5806,155300.0],["2017-08-09",20.3812,20.5806,20.1419,20.3014,179500.0],["2017-08-10",20.1419,20.3812,20.102,20.1419,156600.0],["2017-08-11",20.102,20.4211,19.5436,19.8627,173200.0],["2017-08-14",20.0222,20.3413,19.8627,20.3413,191600.0],["2017-08-15",20.3812,20.4211,19.9823,20.0222,143400.0],["2017-08-16",20.0222,20.2216,19.6632,19.6632,170500.0],["2017-08-17",19.5037,19.8068,19.3043,19.3442,237700.0],["2017-08-18",19.2245,19.743,19.1447,19.7031,205300.0],["2017-08-21",19.6234,19.7031,19.5037,19.6632,159900.0],["2017-08-22",19.7031,19.8228,19.5675,19.6632,131900.0],["2017-08-23",19.5436,19.8228,19.5037,19.743,80400.0],["2017-08-24",19.8627,19.8627,19.5436,19.8228,144300.0],["2017-08-25",19.9424,20.3014,19.8228,20.0621,158800.0],["2017-08-28",20.102,20.3014,20.0621,20.1817,176500.0],["2017-08-29",20.0222,20.1818,19.8627,20.102,144800.0],["2017-08-30",20.0621,20.2216,19.8627,19.9424,191300.0],["2017-08-31",20.0621,20.3014,19.9823,20.1419,206300.0],["2017-09-01",20.1817,20.3413,20.102,20.3014,115400.0],["2017-09-05",20.2216,20.2615,19.9026,19.9424,140000.0],["2017-09-06",20.0222,20.1818,19.743,19.743,175500.0],["2017-09-07",19.8228,19.8228,19.3043,19.4239,136800.0],["2017-09-08",19.4239,19.7031,19.3442,19.4239,172500.0],["2017-09-11",19.5436,19.743,19.384,19.5436,227400.0],["2017-09-12",19.6234,20.8199,19.6234,20.78,369400.0],["2017-09-13",20.7003,20.7401,20.5806,20.6604,127400.0],["2017-09-14",20.5806,20.7401,20.1817,20.2615,137400.0],["2017-09-15",20.2615,20.3014,19.751,20.0222,734300.0],["2017-09-18",20.102,20.6205,20.102,20.4211,395500.0],["2017-09-19",20.4609,20.5008,20.0222,20.1419,212300.0],["2017-09-20",20.1817,20.4849,20.0222,20.3413,138500.0],["2017-09-21",20.3014,20.4211,20.0621,20.3812,214400.0],["2017-09-22",20.3413,20.5806,20.2216,20.5407,81300.0],["2017-09-25",20.4211,20.5806,19.7909,20.5806,108700.0],["2017-09-26",20.5008,21.0991,20.5008,20.9396,173200.0],["2017-09-27",21.0193,21.4182,20.9794,21.2586,465800.0],["2017-09-28",21.2985,21.3384,20.9396,21.2586,213100.0],["2017-09-29",21.2188,21.6176,21.1789,21.5378,287800.0],["2017-10-02",21.5777,22.176,21.4581,22.0962,308100.0],["2017-10-03",22.2558,22.9338,22.2558,22.4153,416600.0],["2017-10-04",22.2957,22.3754,21.4022,22.176,113700.0],["2017-10-05",22.176,22.7184,22.0962,22.6147,227100.0],["2017-10-06",22.6147,22.9737,22.535,22.5748,165400.0],["2017-10-09",22.535,22.6546,22.4153,22.4951,98900.0],["2017-10-10",22.3355,23.0136,22.3196,22.9338,189500.0],["2017-10-11",22.8939,23.0535,22.6546,22.9338,197100.0],["2017-10-12",22.9737,22.9737,22.7344,22.8141,99500.0],["2017-10-13",22.854,22.8939,22.535,22.6945,129800.0],["2017-10-16",22.7743,22.9737,22.6945,22.9338,88000.0],["2017-10-17",22.8939,22.9338,22.6785,22.7743,120300.0],["2017-10-18",22.7344,22.9338,22.7344,22.8141,89400.0],["2017-10-19",22.4153,22.8939,22.3834,22.854,108400.0],["2017-10-20",23.1731,23.1731,22.9179,23.0136,147500.0],["2017-10-23",23.0933,23.4523,22.7025,22.8141,273400.0],["2017-10-24",23.7315,24.6887,21.8808,22.3754,697500.0],["2017-10-25",22.4951,23.6517,22.3355,22.9737,561800.0],["2017-10-26",22.9737,23.3327,22.9338,23.0136,301300.0],["2017-10-27",22.9737,23.6916,22.854,23.572,199600.0],["2017-10-30",23.5321,23.7714,23.0136,23.0535,218000.0],["2017-10-31",22.9737,23.2529,22.862,23.1731,178500.0],["2017-11-01",23.213,23.4364,22.854,22.9737,180800.0],["2017-11-02",22.9338,23.2529,22.7344,23.1731,142700.0],["2017-11-03",23.1332,23.1332,22.6546,22.9338,213700.0],["2017-11-06",22.9338,23.1332,22.7743,22.9737,140600.0],["2017-11-07",23.0933,23.1332,22.2956,22.3754,177700.0],["2017-11-08",22.176,22.3355,21.9606,22.176,154800.0],["2017-11-09",21.9766,22.3355,21.9766,22.2558,111800.0],["2017-11-10",22.2159,22.535,22.2159,22.4153,84400.0],["2017-11-13",22.3754,22.6546,22.2398,22.6546,118100.0],["2017-11-14",22.4951,22.8142,22.4153,22.7743,98800.0],["2017-11-15",22.6147,22.9338,22.535,22.7743,137700.0],["2017-11-16",22.9338,23.0136,22.7743,22.8939,149800.0],["2017-11-17",22.7344,23.5321,22.6945,23.5321,261200.0],["2017-11-20",23.5321,23.891,22.9976,23.8512,136700.0],["2017-11-21",23.9309,24.6887,23.891,24.1702,424400.0],["2017-11-22",24.2101,24.4095,24.0506,24.2101,133500.0],["2017-11-24",24.2899,24.2899,23.7714,24.1303,73300.0],["2017-11-27",24.1304,24.2022,23.6916,23.9309,118200.0],["2017-11-28",24.0107,24.2739,23.7315,24.1303,308400.0],["2017-11-29",24.2101,24.6887,24.0506,24.4893,501700.0],["2017-11-30",24.6489,24.6887,24.0905,24.3298,271100.0],["2017-12-01",24.2899,24.4734,23.4523,24.3298,148000.0],["2017-12-04",24.7286,24.9679,24.4494,24.5292,121100.0],["2017-12-05",24.5292,24.5292,23.6916,23.8113,157600.0],["2017-12-06",23.7315,24.1304,23.6517,23.9708,145400.0],["2017-12-07",23.9708,24.1304,23.6916,23.9708,115400.0],["2017-12-08",24.0107,24.0506,23.3725,23.4124,112200.0],["2017-12-11",23.4922,23.572,23.0136,23.0774,162100.0],["2017-12-12",23.0535,23.2768,22.9737,23.2529,178400.0],["2017-12-13",23.1731,23.4124,22.8939,22.9338,133500.0],["2017-12-14",22.9737,23.0535,22.6945,22.7743,208900.0],["2017-12-15",22.8142,23.572,22.6945,23.1731,592900.0],["2017-12-18",23.2928,23.7315,23.2529,23.4523,151200.0],["2017-12-19",23.4124,23.572,23.1731,23.2529,166200.0],["2017-12-20",23.4124,23.4922,23.0933,23.213,132400.0],["2017-12-21",23.2529,23.6118,23.1332,23.6118,175500.0],["2017-12-22",23.6119,23.6916,23.0535,23.2529,100200.0],["2017-12-26",23.1731,23.3327,22.854,22.9737,141300.0],["2017-12-27",23.0136,23.1332,22.6546,22.854,148000.0],["2017-12-28",22.9338,23.8512,22.7344,22.7743,222200.0],["2017-12-29",22.8141,23.1731,22.6945,23.0933,169800.0],["2018-01-02",23.0933,23.2928,22.7743,23.0136,176900.0],["2018-01-03",22.9737,23.0933,22.6147,22.6945,146400.0],["2018-01-04",22.7743,23.1332,22.7344,23.0136,134500.0],["2018-01-05",23.0535,23.1332,22.7743,23.0136,149800.0],["2018-01-08",22.9737,23.3327,22.7982,23.3327,211600.0],["2018-01-09",23.3327,23.6916,23.3327,23.572,302400.0],["2018-01-10",23.5321,23.9708,23.5321,23.6916,220400.0],["2018-01-11",23.8113,25.0078,23.7714,25.0078,310400.0],["2018-01-12",25.0078,25.9651,24.9679,25.8055,259300.0],["2018-01-16",25.9252,26.0049,25.1355,25.3668,269400.0],["2018-01-17",25.3668,25.5901,25.1674,25.287,197900.0],["2018-01-18",25.287,25.4466,25.1275,25.1674,91700.0],["2018-01-19",25.1674,25.2711,24.8882,25.0078,313100.0],["2018-01-22",25.0078,25.1674,24.6887,24.9679,228700.0],["2018-01-23",24.9281,25.5263,23.9309,25.4864,339400.0],["2018-01-24",25.1674,25.4067,24.6887,24.8483,408400.0],["2018-01-25",24.928,24.928,24.1304,24.1702,348800.0],["2018-01-26",24.1702,24.25,23.9309,24.0905,289900.0],["2018-01-29",24.0506,24.6489,23.891,24.1303,145600.0],["2018-01-30",23.891,24.1702,23.8113,23.891,142200.0],["2018-01-31",23.9309,24.0905,23.4922,23.4922,160300.0],["2018-02-01",23.4124,24.0905,23.1731,24.0905,231200.0],["2018-02-02",24.0506,24.0905,23.5321,23.6118,156000.0],["2018-02-05",23.4124,23.6916,22.6945,22.6945,189900.0],["2018-02-06",22.2159,23.0535,21.5378,22.9338,279600.0],["2018-02-07",22.854,23.0136,22.6546,22.8141,173200.0],["2018-02-08",22.9338,22.9338,22.1361,22.1361,187000.0],["2018-02-09",22.3754,22.854,22.0962,22.6945,184300.0],["2018-02-12",22.7344,22.7743,22.2956,22.5748,106500.0],["2018-02-13",22.4153,22.8142,22.2956,22.7344,132300.0],["2018-02-14",22.6147,23.2529,22.6147,23.213,119900.0],["2018-02-15",23.4124,23.5321,23.213,23.3327,157300.0],["2018-02-16",23.3725,23.9309,23.3725,23.7315,193600.0],["2018-02-20",23.6916,23.891,23.213,23.3725,84700.0],["2018-02-21",23.4124,23.6358,23.0535,23.2529,128000.0],["2018-02-22",23.2529,23.2928,22.8939,23.0933,120800.0],["2018-02-23",23.2529,23.3327,22.8141,23.3327,94200.0],["2018-02-26",23.3327,23.4922,22.9179,23.4922,57100.0],["2018-02-27",23.4523,23.7714,23.2529,23.4523,119600.0],["2018-02-28",23.4523,23.6119,22.854,22.8939,145500.0],["2018-03-01",22.8142,23.0136,22.4951,22.535,170300.0],["2018-03-02",22.3355,23.2529,22.2956,23.213,81100.0],["2018-03-05",23.0535,23.572,22.854,23.4922,131200.0],["2018-03-06",23.6119,23.9309,23.1731,23.8113,139800.0],["2018-03-07",23.572,24.1702,23.572,24.0506,78700.0],["2018-03-08",24.0506,24.25,23.9309,24.0905,73100.0],["2018-03-09",24.25,24.5691,24.1304,24.5292,105600.0],["2018-03-12",24.5691,24.7286,23.7714,24.6887,114200.0],["2018-03-13",24.7286,24.7286,24.4095,24.4494,107300.0],["2018-03-14",24.5292,24.6489,24.2899,24.3298,116200.0],["2018-03-15",24.4095,24.609,24.1304,24.25,113600.0],["2018-03-16",24.25,24.5292,24.25,24.3298,288300.0],["2018-03-19",24.3298,24.4494,24.0905,24.2899,147900.0],["2018-03-20",24.3697,24.4095,23.9708,24.0506,77100.0],["2018-03-21",24.0905,24.1304,23.8751,23.9309,150300.0],["2018-03-22",23.6916,23.891,23.2529,23.2928,109200.0],["2018-03-23",23.2529,23.2529,22.3355,22.3355,121800.0],["2018-03-26",22.6147,23.2529,22.4552,23.1332,151500.0],["2018-03-27",23.2529,23.4922,23.0933,23.1332,137800.0],["2018-03-28",23.1332,23.4523,22.9737,23.1731,235800.0],["2018-03-29",23.1731,23.1731,22.7743,22.854,332600.0],["2018-04-02",22.7344,22.7344,21.6176,22.3355,283500.0],["2018-04-03",22.4153,22.6546,22.0165,22.6147,264600.0],["2018-04-04",22.3355,23.0136,21.5777,23.0136,229600.0],["2018-04-05",23.0535,23.1332,22.535,22.7184,155700.0],["2018-04-06",22.4552,22.4552,21.5378,22.1361,399700.0],["2018-04-09",22.2956,22.4153,21.7771,21.8569,186500.0],["2018-04-10",22.0563,22.2558,21.6974,22.1361,394100.0],["2018-04-11",22.0563,22.2159,21.9367,22.176,97400.0],["2018-04-12",22.2558,22.3754,22.0962,22.0962,134700.0],["2018-04-13",22.2159,22.2159,21.6974,21.7771,142200.0],["2018-04-16",21.7771,21.9766,21.4182,21.6974,258000.0],["2018-04-17",21.7373,21.9367,21.6017,21.7771,198100.0],["2018-04-18",21.7771,22.0165,21.6974,21.6974,91400.0],["2018-04-19",21.6176,21.9766,21.6176,21.6974,104300.0],["2018-04-20",21.6176,21.8569,21.6176,21.7373,91000.0],["2018-04-23",21.817,21.8569,21.6256,21.7771,68600.0],["2018-04-24",19.9424,21.6176,19.5436,20.9236,471800.0],["2018-04-25",20.5008,20.8997,20.5008,20.7401,443000.0],["2018-04-26",20.78,21.6575,20.3413,20.4211,374500.0],["2018-04-27",20.3812,20.7003,20.3413,20.5806,285100.0],["2018-04-30",20.78,20.8837,20.3413,20.3413,163500.0],["2018-05-01",20.3413,21.2188,20.2615,21.0193,278300.0],["2018-05-02",20.9396,21.3384,20.8199,21.0592,182300.0],["2018-05-03",20.9396,21.2427,20.8598,21.0193,202600.0],["2018-05-04",20.8598,21.4581,20.8598,21.3384,152900.0],["2018-05-07",21.3384,21.5777,21.2188,21.3783,136800.0],["2018-05-08",21.5777,21.6575,21.3783,21.4182,165600.0],["2018-05-09",21.4581,21.6974,21.3384,21.5777,144800.0],["2018-05-10",21.6176,21.8569,21.123,21.7771,164400.0],["2018-05-11",21.7771,21.9766,21.6176,21.7373,224300.0],["2018-05-14",21.7771,21.9766,21.6575,21.817,149700.0],["2018-05-15",21.7373,22.2797,21.7373,22.2159,217600.0],["2018-05-16",22.0962,22.8141,22.0962,22.6147,261700.0],["2018-05-17",22.5748,23.0933,22.4951,22.7743,350100.0],["2018-05-18",22.8939,22.8939,22.4552,22.535,418100.0],["2018-05-21",22.6546,22.7344,22.4552,22.6387,108500.0],["2018-05-22",22.6546,22.8142,22.4153,22.4153,93200.0],["2018-05-23",22.4153,22.4552,22.2398,22.4153,120200.0],["2018-05-24",22.4153,22.4153,21.9766,22.0563,147800.0],["2018-05-25",21.8968,22.176,21.6974,21.9367,323800.0],["2018-05-29",21.817,22.0962,21.3384,21.4581,173600.0],["2018-05-30",21.5777,21.7373,21.4979,21.5777,174500.0],["2018-05-31",21.5777,21.6176,21.3065,21.3783,122000.0],["2018-06-01",21.498,21.6176,21.3783,21.4581,130600.0],["2018-06-04",21.5777,22.2957,21.498,22.176,257600.0],["2018-06-05",22.0962,22.1361,21.9367,22.0962,109700.0],["2018-06-06",22.0563,22.4153,22.0165,22.3355,87300.0],["2018-06-07",22.4552,22.4951,22.2558,22.4153,101200.0],["2018-06-08",22.4153,22.6147,22.2956,22.3355,99800.0],["2018-06-11",23.4124,23.8512,23.0136,23.213,224400.0],["2018-06-12",23.2928,23.4124,23.0535,23.0933,117400.0],["2018-06-13",23.0933,23.2928,23.0136,23.1332,136100.0],["2018-06-14",23.1332,23.1332,22.7344,22.8939,284500.0],["2018-06-15",22.8141,23.0933,22.535,22.6546,298700.0],["2018-06-18",22.6147,22.9338,22.4951,22.7743,266400.0],["2018-06-19",22.535,22.8939,22.2637,22.6945,237300.0],["2018-06-20",22.7743,22.7743,22.4552,22.6147,203100.0],["2018-06-21",22.6546,22.7743,22.4392,22.6147,158000.0],["2018-06-22",22.7743,22.9737,22.4951,22.7743,460000.0],["2018-06-25",22.6945,22.6945,22.3754,22.4951,163100.0],["2018-06-26",22.5748,22.6546,22.2558,22.6147,123000.0],["2018-06-27",22.6147,22.6147,22.0563,22.0563,109800.0],["2018-06-28",22.0165,22.2159,21.817,21.817,161000.0],["2018-06-29",21.8968,22.0962,21.4581,21.498,168500.0],["2018-07-02",21.4182,22.0404,21.3783,21.6176,232300.0],["2018-07-03",21.5777,22.2797,21.5777,22.0165,133700.0],["2018-07-05",22.0962,22.176,21.9766,22.1361,137200.0],["2018-07-06",22.0962,22.4153,22.0962,22.2956,103200.0],["2018-07-09",22.2956,22.854,22.0962,22.7743,149200.0],["2018-07-10",22.7344,22.854,22.4153,22.4951,120200.0],["2018-07-11",22.4552,22.7743,22.4552,22.6945,108200.0],["2018-07-12",22.7743,22.7743,22.4233,22.5748,108800.0],["2018-07-13",22.5748,22.5748,22.1361,22.1361,166500.0],["2018-07-16",22.0962,22.3754,22.0962,22.3355,75700.0],["2018-07-17",22.4153,22.6147,22.4153,22.535,76500.0],["2018-07-18",22.5748,22.7344,22.535,22.6945,91700.0],["2018-07-19",22.6945,22.9338,22.4951,22.8939,98000.0],["2018-07-20",22.8939,23.0136,22.7743,23.0136,119300.0],["2018-07-23",22.8939,23.4922,22.8939,23.3725,121200.0],["2018-07-24",23.9309,25.1674,23.8512,23.9309,388000.0],["2018-07-25",24.0506,24.0905,22.0643,24.0506,163300.0],["2018-07-26",24.1304,24.8483,24.1304,24.4095,212800.0],["2018-07-27",24.3697,24.4095,23.4124,23.4124,167000.0],["2018-07-30",23.4523,23.6119,23.2529,23.2529,89100.0],["2018-07-31",23.2529,23.6118,23.0933,23.6118,90600.0],["2018-08-01",23.6517,23.7554,23.4922,23.7315,71100.0],["2018-08-02",23.6119,23.891,23.6119,23.7714,95300.0],["2018-08-03",23.6517,23.7714,23.3167,23.4922,84400.0],["2018-08-06",23.4523,23.7554,23.2928,23.7315,69700.0],["2018-08-07",23.4523,23.891,23.4523,23.6916,89200.0],["2018-08-08",23.7315,23.9708,23.6119,23.9309,73300.0],["2018-08-09",23.9309,24.0905,23.6757,23.8512,85800.0],["2018-08-10",23.7315,24.0745,23.6517,24.0107,54900.0],["2018-08-13",23.9708,24.0506,23.7714,23.891,80700.0],["2018-08-14",23.9708,24.1303,23.7315,23.7315,73200.0],["2018-08-15",23.6916,23.891,23.213,23.2529,76800.0],["2018-08-16",23.3327,23.6358,23.3167,23.3566,83700.0],["2018-08-17",23.2529,23.6517,23.2529,23.5321,88100.0],["2018-08-20",23.572,23.7714,23.3965,23.6118,64600.0],["2018-08-21",23.7315,24.0745,23.6517,23.891,115300.0],["2018-08-22",23.8512,24.0506,23.8512,23.9309,50400.0],["2018-08-23",23.8512,24.0107,23.7315,24.0107,51700.0],["2018-08-24",24.0506,24.0506,23.572,23.572,58300.0],["2018-08-27",23.6119,23.8512,23.3725,23.3725,76400.0],["2018-08-28",23.4922,23.4922,23.0136,23.0933,57100.0],["2018-08-29",23.0535,23.2768,22.854,23.1731,56100.0],["2018-08-30",23.1332,23.1332,22.7743,22.8939,65300.0],["2018-08-31",22.854,23.5321,22.7743,23.4922,93300.0],["2018-09-04",23.3725,23.5321,22.8939,22.9737,68300.0],["2018-09-05",23.0136,23.0933,22.4951,22.6945,54000.0],["2018-09-06",22.8141,22.9099,22.4552,22.4951,56900.0],["2018-09-07",22.4951,22.5748,22.176,22.5748,53000.0],["2018-09-10",22.6147,22.6147,22.3355,22.5748,36900.0],["2018-09-11",22.5748,22.6546,22.2159,22.2159,78900.0],["2018-09-12",22.2558,22.4951,21.9367,22.4552,74100.0],["2018-09-13",22.6147,22.7743,22.2398,22.6945,55600.0],["2018-09-14",22.8142,23.2928,22.6147,23.0136,93800.0],["2018-09-17",23.0933,23.3725,22.3754,22.4552,60900.0],["2018-09-18",22.4951,22.4951,22.176,22.2159,41300.0],["2018-09-19",22.2159,22.6945,22.2159,22.3355,71200.0],["2018-09-20",22.3355,23.0136,22.3355,22.9338,54900.0],["2018-09-21",22.8939,22.9338,22.5748,22.7743,156200.0],["2018-09-24",22.7344,22.7344,22.176,22.2558,35400.0],["2018-09-25",22.2956,22.2956,21.8968,21.8968,106500.0],["2018-09-26",21.9766,22.0563,21.5378,21.5777,47200.0],["2018-09-27",21.5777,21.8968,21.3783,21.4581,49500.0],["2018-09-28",21.4182,21.5777,21.0991,21.139,154700.0],["2018-10-01",21.147,21.466,20.8917,20.9316,79900.0],["2018-10-02",20.9316,20.9316,20.6285,20.6524,65800.0],["2018-10-03",20.7162,21.482,20.4929,21.4022,59200.0],["2018-10-04",21.3863,21.6814,21.3225,21.3703,60100.0],["2018-10-05",21.3783,21.5139,21.0034,21.131,37900.0],["2018-10-08",21.0831,21.5299,21.0672,21.5059,59700.0],["2018-10-09",21.4501,21.7692,21.3544,21.4102,76300.0],["2018-10-10",21.4022,21.6894,20.9715,21.0193,70300.0],["2018-10-11",20.9316,21.2507,20.429,20.437,109500.0],["2018-10-12",20.8199,20.8199,19.7669,20.3094,96800.0],["2018-10-15",20.1897,20.7322,20.1897,20.5806,93300.0],["2018-10-16",20.6444,20.9396,20.2057,20.8837,90900.0],["2018-10-17",20.78,21.0433,20.4211,20.8837,56400.0],["2018-10-18",20.8438,20.8757,20.3732,20.4051,36400.0],["2018-10-19",20.3413,20.5327,20.1578,20.1817,72900.0],["2018-10-22",20.2216,20.445,20.0541,20.2934,384600.0],["2018-10-23",21.3145,22.5589,20.5407,22.2318,421400.0],["2018-10-24",21.8808,21.8808,20.5407,20.8518,317700.0],["2018-10-25",21.0193,21.3544,20.8997,21.1629,131500.0],["2018-10-26",20.8438,21.0831,20.4769,20.8359,83800.0],["2018-10-29",21.0512,21.6415,20.6683,21.3225,69800.0],["2018-10-30",21.3145,21.6096,20.9156,21.131,78900.0],["2018-10-31",21.4022,21.4022,20.0302,20.7242,100400.0],["2018-11-01",20.796,21.4421,20.788,21.3145,68500.0],["2018-11-02",21.3544,21.6894,21.131,21.2985,83300.0],["2018-11-05",21.3225,21.4262,20.9635,21.3783,136500.0],["2018-11-06",21.3623,21.3942,21.0911,21.1549,201000.0],["2018-11-07",21.0991,21.5219,20.796,21.3065,137000.0],["2018-11-08",21.2028,21.5378,21.2028,21.4341,71300.0],["2018-11-09",21.4262,21.498,21.0353,21.0592,77700.0],["2018-11-12",21.0433,21.2666,20.8199,20.9156,56900.0],["2018-11-13",20.9874,21.4182,20.9156,20.9236,56900.0],["2018-11-14",21.0991,21.1869,20.4211,20.4609,77100.0],["2018-11-15",20.3812,21.1151,20.3812,21.0353,87800.0],["2018-11-16",20.8757,21.1629,20.7082,20.8279,192400.0],["2018-11-19",20.8199,21.0752,20.4609,20.6683,50900.0],["2018-11-20",20.5008,20.6285,20.086,20.1259,39100.0],["2018-11-21",20.1339,20.6045,20.1259,20.3174,73700.0],["2018-11-23",20.1658,20.804,19.9823,20.78,43800.0],["2018-11-26",20.8119,21.7133,20.8119,21.3225,140800.0],["2018-11-27",21.1948,21.3783,20.9635,21.1789,49800.0],["2018-11-28",21.1948,21.5378,20.8119,21.5378,54000.0],["2018-11-29",21.3384,21.5378,20.9475,21.0034,78800.0],["2018-11-30",21.0034,21.3943,21.0034,21.2347,111000.0],["2018-12-03",21.5299,21.5299,20.8678,21.2028,51700.0],["2018-12-04",21.139,21.139,19.743,19.751,76300.0],["2018-12-06",19.4878,19.6393,19.1447,19.5117,168700.0],["2018-12-07",19.5037,19.735,19.1049,19.2644,95700.0],["2018-12-10",19.2564,19.3761,18.9692,19.3521,80800.0],["2018-12-11",19.5595,19.6473,19.1049,19.1128,77800.0],["2018-12-12",19.2325,19.5436,19.0809,19.0969,75100.0],["2018-12-13",19.0889,19.1687,18.7459,18.7938,87500.0],["2018-12-14",18.6581,18.8177,18.4827,18.6103,61400.0],["2018-12-17",18.4348,19.0251,18.4109,18.7459,197200.0],["2018-12-18",18.9692,19.0091,18.6103,18.6103,111800.0],["2018-12-19",18.6183,18.6183,17.3419,17.3739,253500.0],["2018-12-20",17.2303,17.6291,16.7676,16.8234,124500.0],["2018-12-21",16.8713,17.1425,16.6719,16.8793,754800.0],["2018-12-24",16.8793,17.1984,16.5602,16.616,67200.0],["2018-12-26",16.7277,17.2382,16.3688,17.1904,83800.0],["2018-12-27",16.9511,17.2781,16.5921,17.0867,94900.0],["2018-12-28",17.1266,17.4297,16.9989,17.2143,90000.0],["2018-12-31",17.2702,17.2702,16.3528,16.9351,210300.0],["2019-01-02",16.6719,17.3579,16.6719,17.0707,235200.0],["2019-01-03",16.959,17.5733,16.8713,17.2781,195600.0],["2019-01-04",17.4456,18.2035,17.4456,17.8684,251400.0],["2019-01-07",17.7488,18.5305,17.6371,18.4587,177000.0],["2019-01-08",18.5225,19.3521,18.4986,19.2086,305900.0],["2019-01-09",19.2724,19.9823,19.1846,19.8467,548900.0],["2019-01-10",19.7271,20.7481,19.4,20.437,363000.0],["2019-01-11",20.3333,20.6125,20.1259,20.3812,214500.0],["2019-01-14",20.2456,20.6524,20.0382,20.0461,272200.0],["2019-01-15",20.0541,20.3333,19.8627,20.3174,130600.0],["2019-01-16",20.3413,20.6285,20.1578,20.5886,138600.0],["2019-01-17",20.5248,20.8438,20.5248,20.7481,268400.0],["2019-01-18",20.8039,21.0273,20.6604,20.7401,199700.0],["2019-01-22",20.3413,21.0672,19.751,20.453,292000.0],["2019-01-23",20.4051,20.7002,19.5117,19.5675,268300.0],["2019-01-24",19.4319,19.6313,18.9852,19.4878,297200.0],["2019-01-25",19.5595,19.6473,19.3043,19.4,122000.0],["2019-01-28",19.2644,19.6393,19.2245,19.5835,112500.0],["2019-01-29",19.5755,19.7909,19.4798,19.6074,73000.0],["2019-01-30",19.6872,19.8148,19.4798,19.5675,135900.0],["2019-01-31",19.4957,19.5994,19.2245,19.5197,135700.0],["2019-02-01",19.5994,20.1738,19.5915,20.1339,115100.0],["2019-02-04",20.1259,20.3014,20.0222,20.1179,71400.0],["2019-02-05",20.1419,20.3732,20.0781,20.2775,77600.0],["2019-02-06",20.2695,20.3253,19.9504,20.11,159900.0],["2019-02-07",20.102,20.2535,19.8866,20.2216,331300.0],["2019-02-08",20.1419,20.445,19.9265,20.429,844200.0],["2019-02-11",20.5008,21.0034,20.3652,20.9954,258900.0],["2019-02-12",21.0991,21.2985,20.8678,20.8917,152400.0],["2019-02-13",20.9954,21.466,20.8997,21.3464,105000.0],["2019-02-14",21.1948,21.6575,21.1789,21.466,212100.0],["2019-02-15",21.6814,23.0535,21.5378,21.9367,340500.0],["2019-02-19",21.9447,22.5509,21.8968,22.2637,280100.0],["2019-02-20",22.3355,22.4951,22.0803,22.4711,233200.0],["2019-02-21",22.535,22.535,22.0723,22.3754,216000.0],["2019-02-22",22.3196,22.5908,22.3116,22.4871,169200.0],["2019-02-25",22.5908,22.7902,22.2956,22.3834,165500.0],["2019-02-26",22.3754,22.3834,21.7373,21.7373,90900.0],["2019-02-27",21.7373,22.2239,21.6894,22.1521,125800.0],["2019-02-28",22.16,22.3993,22.16,22.2558,114600.0],["2019-03-01",22.3674,22.511,22.0643,22.3993,119000.0],["2019-03-04",22.3834,22.5429,22.2797,22.3196,130000.0],["2019-03-05",22.2239,22.2239,21.8091,21.9128,123600.0],["2019-03-06",21.9845,22.0005,21.5139,21.6096,113900.0],["2019-03-07",21.5378,21.6655,20.8997,20.9156,156600.0],["2019-03-08",20.8279,21.4182,20.8279,21.2985,88000.0],["2019-03-11",21.3225,21.6734,21.2188,21.466,71700.0],["2019-03-12",21.5378,21.7373,21.466,21.7373,98900.0],["2019-03-13",21.7692,22.0962,21.7133,21.7213,101800.0],["2019-03-14",21.6575,21.8729,21.6575,21.7373,64600.0],["2019-03-15",21.6894,21.9447,21.6096,21.7452,202800.0],["2019-03-18",21.7532,22.0803,21.7452,21.8729,85000.0],["2019-03-19",21.9686,21.9686,21.2985,21.3225,93900.0],["2019-03-20",21.3304,21.4022,20.6683,20.8119,147500.0],["2019-03-21",20.7401,21.139,20.6524,20.8678,130900.0],["2019-03-22",20.7641,20.7641,19.7111,19.7111,99700.0],["2019-03-25",19.7191,20.3094,19.7191,20.1738,97100.0],["2019-03-26",20.2615,20.7641,20.2615,20.6763,100100.0],["2019-03-27",20.5407,20.6205,20.1977,20.4211,89600.0],["2019-03-28",20.3812,21.147,20.3812,21.1071,146000.0],["2019-03-29",21.2108,21.2507,20.796,21.0193,162500.0],["2019-04-01",21.123,21.3225,20.9475,21.1151,81200.0],["2019-04-02",21.0991,21.2028,20.9316,21.0034,69800.0],["2019-04-03",21.1629,21.3145,21.0273,21.0672,59200.0],["2019-04-04",21.0672,21.6734,21.0193,21.6575,86400.0],["2019-04-05",23.0535,23.7953,22.4552,22.862,850600.0],["2019-04-08",23.1412,23.8193,22.0643,22.4073,304200.0],["2019-04-09",22.3355,22.3355,21.7771,21.8091,152500.0],["2019-04-10",21.817,22.0643,21.6974,21.9367,259000.0],["2019-04-11",22.0244,22.4073,21.9766,22.3674,159600.0],["2019-04-12",22.519,22.7822,22.2797,22.6068,179600.0],["2019-04-15",22.6147,22.7104,22.184,22.2956,84800.0],["2019-04-16",22.3834,22.5429,22.2637,22.527,83300.0],["2019-04-17",22.527,22.5988,22.3276,22.5589,138600.0],["2019-04-18",22.5031,22.5031,22.1202,22.2079,68200.0],["2019-04-22",22.1999,22.3276,21.8091,22.0085,88900.0],["2019-04-23",22.0244,22.4233,21.9367,22.3914,159900.0],["2019-04-24",22.3355,22.5748,22.2797,22.4153,91200.0],["2019-04-25",22.3036,22.5509,22.0803,22.4472,55700.0],["2019-04-26",22.4552,22.8939,22.1441,22.8859,58200.0],["2019-04-29",22.9258,23.213,22.7743,23.0614,216500.0],["2019-04-30",23.0056,23.2369,22.176,22.4472,171800.0],["2019-05-01",22.6466,23.197,22.3435,22.6945,298300.0],["2019-05-02",22.6785,22.87,22.2478,22.535,128000.0],["2019-05-03",22.6307,23.1173,22.5589,23.0933,77900.0],["2019-05-06",22.6307,23.1412,22.6307,22.9976,106200.0],["2019-05-07",22.8221,22.9099,22.511,22.7344,74000.0],["2019-05-08",22.87,22.9019,22.5748,22.7344,118300.0],["2019-05-09",22.519,22.8221,22.3276,22.5509,122100.0],["2019-05-10",22.5509,22.9577,22.503,22.9418,187700.0],["2019-05-13",22.6945,22.7424,21.9606,22.4233,132900.0],["2019-05-14",22.3595,23.0535,22.3595,22.9817,108700.0],["2019-05-15",22.7424,22.87,21.9766,22.0803,243300.0],["2019-05-16",22.1521,22.5509,22.1521,22.3834,89500.0],["2019-05-17",22.16,22.7264,22.16,22.3674,104700.0],["2019-05-20",22.3515,22.878,22.16,22.8461,110900.0],["2019-05-21",22.9737,23.2848,22.8381,23.0774,193800.0],["2019-05-22",23.0375,23.0933,22.7982,23.0136,108000.0],["2019-05-23",22.7902,22.7902,22.4472,22.7025,149500.0],["2019-05-24",22.7822,23.1811,22.7822,22.9896,128000.0],["2019-05-28",22.9976,23.0854,22.7025,22.7264,86900.0],["2019-05-29",22.5669,22.8939,22.4871,22.8461,192700.0],["2019-05-30",22.862,23.0614,22.535,22.6865,137800.0],["2019-05-31",22.4233,22.7503,22.3036,22.6945,181800.0],["2019-06-03",22.6068,22.7822,22.3515,22.5748,171700.0],["2019-06-04",22.8221,23.7714,22.8221,23.6438,315300.0],["2019-06-05",23.6996,24.0187,23.4683,23.8352,217200.0],["2019-06-06",23.6836,23.9549,23.5321,23.5879,226100.0],["2019-06-07",23.5321,23.5321,23.1332,23.4204,127300.0],["2019-06-10",23.6757,24.3378,23.6757,24.25,343600.0],["2019-06-11",24.3457,24.6329,24.2739,24.585,193100.0],["2019-06-12",24.6648,24.7286,24.4175,24.5372,137100.0],["2019-06-13",24.7127,24.9919,24.266,24.8403,220300.0],["2019-06-14",24.8642,25.295,24.601,25.2551,175200.0],["2019-06-17",25.3349,25.4944,24.8323,24.9201,119300.0],["2019-06-18",25.0557,25.287,24.7286,24.7446,187400.0],["2019-06-19",24.8802,25.1035,24.5053,24.5133,310400.0],["2019-06-20",24.6887,24.7685,24.3138,24.3537,296700.0],["2019-06-21",24.2979,24.4016,23.3805,23.4683,238000.0],["2019-06-24",23.4124,23.572,22.862,23.1093,113300.0],["2019-06-25",23.1093,23.3007,22.7583,23.1811,116000.0],["2019-06-26",23.2768,23.5081,22.7583,22.8141,129300.0],["2019-06-27",22.8859,23.197,22.878,23.197,126800.0],["2019-06-28",23.1332,23.7634,23.1173,23.6438,317900.0],["2019-07-01",23.8671,23.923,23.572,23.7235,120900.0],["2019-07-02",23.7076,23.8512,23.4523,23.8272,78200.0],["2019-07-03",23.915,24.1144,23.8352,24.0506,30100.0],["2019-07-05",24.0426,24.3697,23.9389,24.1623,98100.0],["2019-07-08",24.1144,24.1623,23.899,23.9389,73700.0],["2019-07-09",23.8831,24.1463,23.8751,24.0825,67200.0],["2019-07-10",23.1811,23.6438,23.0614,23.4762,124400.0],["2019-07-11",23.7155,23.9309,23.229,23.3327,105500.0],["2019-07-12",23.4364,23.556,23.3327,23.3725,230800.0],["2019-07-15",23.3725,23.3725,22.5828,22.6546,132800.0],["2019-07-16",22.6785,22.8381,22.511,22.6068,106900.0],["2019-07-17",22.527,22.5828,22.2797,22.3595,113500.0],["2019-07-18",22.3116,22.4392,22.0005,22.168,235500.0],["2019-07-19",22.0643,22.4871,22.0643,22.168,136800.0],["2019-07-22",22.1999,22.2877,21.9925,22.1202,99200.0],["2019-07-23",19.9424,22.4392,19.9424,22.2877,447600.0],["2019-07-24",22.168,22.8939,22.168,22.7743,134400.0],["2019-07-25",22.9019,23.0136,22.519,22.6865,139200.0],["2019-07-26",22.8859,23.1173,22.6307,23.0694,196600.0],["2019-07-29",22.9817,23.205,22.7025,22.7105,174000.0],["2019-07-30",22.6227,23.3327,22.6227,23.2768,89400.0],["2019-07-31",23.2688,23.6118,23.1332,23.1492,191900.0],["2019-08-01",23.0375,23.3247,22.2956,22.3674,84700.0],["2019-08-02",22.2717,22.2877,21.9128,22.2637,73200.0],["2019-08-05",21.8649,21.8888,21.4581,21.833,123100.0],["2019-08-06",21.9207,22.3834,21.5139,21.825,89600.0],["2019-08-07",21.482,21.825,21.3544,21.7612,48100.0],["2019-08-08",21.9048,22.2318,21.833,21.9526,79000.0],["2019-08-09",21.8888,22.1042,21.5458,21.6336,108900.0],["2019-08-12",21.4581,21.9447,21.4581,21.5697,82500.0],["2019-08-13",21.5299,21.9447,21.5219,21.5538,94800.0],["2019-08-14",21.2028,21.2985,20.5806,20.5966,124400.0],["2019-08-15",20.7401,20.788,20.094,20.1419,136400.0],["2019-08-16",20.6683,20.8917,20.4211,20.8359,368600.0],["2019-08-19",21.0672,21.0831,20.4849,20.6524,188200.0],["2019-08-20",20.6125,20.8279,20.3094,20.796,403700.0],["2019-08-21",21.0273,21.49,20.9316,21.3623,155900.0],["2019-08-22",21.4102,21.5299,21.0831,21.1629,149900.0],["2019-08-23",21.139,21.2666,20.4928,20.8997,672200.0],["2019-08-26",21.0433,21.3623,20.796,21.2347,155700.0],["2019-08-27",21.2507,21.3304,20.2695,20.3014,168500.0],["2019-08-28",20.2456,20.7641,20.2456,20.6923,130800.0],["2019-08-29",20.9156,21.1948,20.9156,21.139,87000.0],["2019-08-30",21.2666,21.2666,20.6843,21.0353,117000.0],["2019-09-03",20.8199,20.9316,20.4609,20.8199,114700.0],["2019-09-04",20.9874,21.0832,20.772,20.9555,71600.0],["2019-09-05",21.2586,21.8011,21.139,21.2028,122900.0],["2019-09-06",21.2427,21.2427,21.0592,21.131,66500.0],["2019-09-09",21.2507,21.7851,21.2188,21.5538,129900.0],["2019-09-10",21.6415,22.3196,21.6415,22.2159,119200.0],["2019-09-11",22.2637,22.6387,21.9207,22.5509,104200.0],["2019-09-12",22.4632,22.8381,22.1202,22.7025,166200.0],["2019-09-13",22.9577,23.221,22.6785,22.9179,118800.0],["2019-09-16",22.7264,23.3566,22.7105,23.0136,122800.0],["2019-09-17",22.9258,22.9338,22.527,22.7902,86300.0],["2019-09-18",22.7743,22.8859,22.0324,22.3196,196800.0],["2019-09-19",22.3754,22.7344,22.2159,22.2717,115000.0],["2019-09-20",22.3116,22.4313,21.8649,22.1521,500000.0],["2019-09-23",22.1042,22.5589,22.0085,22.3435,166400.0],["2019-09-24",22.3435,22.3994,21.8569,21.9367,189500.0],["2019-09-25",22.0324,22.5589,21.817,22.4951,130000.0],["2019-09-26",22.4153,22.4951,21.6655,21.7053,77300.0],["2019-09-27",21.7692,21.9925,21.6974,21.8968,147400.0],["2019-09-30",21.9686,21.9686,21.7133,21.7931,96200.0],["2019-10-01",21.8489,22.1281,21.2427,21.4262,142000.0],["2019-10-02",21.2666,21.6655,21.1071,21.6256,130500.0],["2019-10-03",21.4979,21.6655,20.9954,21.4102,111100.0],["2019-10-04",21.4102,21.6894,21.2108,21.6655,103000.0],["2019-10-07",21.5139,21.9845,21.482,21.7771,117400.0],["2019-10-08",21.5538,21.6016,21.2985,21.3783,88500.0],["2019-10-09",21.6016,21.7053,21.1789,21.2666,76900.0],["2019-10-10",21.3304,21.4581,21.131,21.2347,116100.0],["2019-10-11",21.5857,21.8489,21.4102,21.5299,110000.0],["2019-10-14",21.4501,21.6415,21.2427,21.5697,60000.0],["2019-10-15",21.6415,22.1919,21.6415,22.0404,96200.0],["2019-10-16",22.0085,22.3196,21.9128,21.9686,67400.0],["2019-10-17",22.0085,22.3834,21.8888,22.3355,107200.0],["2019-10-18",22.2079,22.6706,22.2079,22.5988,73400.0],["2019-10-21",22.7424,23.0295,22.519,22.9258,106800.0],["2019-10-22",28.2704,28.2704,22.7503,23.915,561300.0],["2019-10-23",23.9309,24.6409,22.5509,24.5691,279900.0],["2019-10-24",24.7047,24.7206,24.3856,24.585,201800.0],["2019-10-25",24.593,24.7446,24.3138,24.3218,132700.0],["2019-10-28",24.3298,24.6489,24.2819,24.2899,148900.0],["2019-10-29",24.1543,24.4335,24.1463,24.3218,206900.0],["2019-10-30",24.2979,24.3776,23.899,23.9628,155100.0],["2019-10-31",23.7714,24.0586,23.6358,23.9389,130900.0],["2019-11-01",24.1144,24.4973,23.915,24.1862,207900.0],["2019-11-04",24.4335,24.8961,24.3936,24.6329,233400.0],["2019-11-05",24.6728,25.0317,24.6329,24.9201,240000.0],["2019-11-06",24.9839,25.0078,24.6967,24.8323,121800.0],["2019-11-07",25.0796,25.2312,24.6728,24.8164,62400.0],["2019-11-08",24.7047,24.8642,24.5771,24.7845,92000.0],["2019-11-11",24.6967,25.0557,24.6648,24.8084,143100.0],["2019-11-12",24.8563,25.0876,24.8563,24.9041,228400.0],["2019-11-13",24.7526,25.0317,24.7286,24.8802,408600.0],["2019-11-14",24.8722,25.0637,24.8642,24.9041,154900.0],["2019-11-15",24.9281,25.3429,24.8164,25.2631,193800.0],["2019-11-18",25.1993,25.638,24.9679,25.5981,162600.0],["2019-11-19",25.7577,25.7577,25.2312,25.2471,150900.0],["2019-11-20",25.0796,25.3349,24.7446,24.952,106400.0],["2019-11-21",24.936,24.936,24.585,24.6967,88300.0],["2019-11-22",24.7605,25.1115,24.5212,24.928,149500.0],["2019-11-25",24.952,25.5024,24.7685,25.3748,146800.0],["2019-11-26",25.3588,25.638,25.0318,25.5183,139900.0],["2019-11-27",25.5662,25.8374,25.5024,25.7178,145700.0],["2019-11-29",25.5822,25.7497,25.4625,25.4625,52000.0],["2019-12-02",25.5822,25.7497,25.3827,25.7178,204700.0],["2019-12-03",25.4226,25.5742,25.2471,25.5742,114800.0],["2019-12-04",25.6938,25.8773,25.6141,25.6699,190700.0],["2019-12-05",25.6699,26.0289,25.5024,25.7178,189500.0],["2019-12-06",25.9172,26.2841,25.9172,26.0289,132400.0],["2019-12-09",25.9491,26.0448,25.7257,25.9411,133100.0],["2019-12-10",25.9172,26.1086,25.8614,26.0927,101700.0],["2019-12-11",26.1086,26.2283,26.0049,26.1086,73300.0],["2019-12-12",26.1804,26.9143,26.1485,26.6032,197900.0],["2019-12-13",26.6431,26.7468,26.3799,26.6112,150500.0],["2019-12-16",26.7628,26.9622,26.6591,26.9223,234000.0],["2019-12-17",26.9383,27.2573,26.8585,27.2334,177300.0],["2019-12-18",27.2493,27.369,27.1536,27.2254,187300.0],["2019-12-19",27.2334,27.377,27.1137,27.1536,131800.0],["2019-12-20",27.3052,27.5126,27.1217,27.4647,579000.0],["2019-12-23",27.4248,27.4248,25.989,27.1457,151100.0],["2019-12-24",27.1616,27.2733,27.0499,27.1616,38800.0],["2019-12-26",27.2174,27.3052,27.1377,27.1855,41200.0],["2019-12-27",27.2334,27.2334,26.9941,27.0021,85200.0],["2019-12-30",27.0818,27.2334,26.8425,27.1297,103400.0],["2019-12-31",27.1217,27.2493,27.034,27.1217,117300.0],["2020-01-02",27.2493,27.4408,26.7229,26.8026,141100.0],["2020-01-03",26.5873,26.9382,26.5633,26.8266,166200.0],["2020-01-06",26.6032,26.8026,26.316,26.6431,188800.0],["2020-01-07",26.5075,26.5793,26.2841,26.3958,107200.0],["2020-01-08",26.3878,26.7628,26.3081,26.6192,318200.0],["2020-01-09",26.8106,26.8106,26.4517,26.4756,122800.0],["2020-01-10",26.4596,26.4995,26.0129,26.2841,262600.0],["2020-01-13",26.2921,26.3719,26.0767,26.3719,132700.0],["2020-01-14",26.2682,26.6431,26.0368,26.3799,144000.0],["2020-01-15",26.2443,26.324,25.9331,26.0608,111400.0],["2020-01-16",26.1884,26.4437,26.1326,26.316,97000.0],["2020-01-17",26.5314,26.6032,26.2921,26.324,102300.0],["2020-01-21",26.1964,26.34,25.9411,26.0049,134000.0],["2020-01-22",26.0528,26.2203,25.7656,26.0448,84600.0],["2020-01-23",25.997,26.1007,25.7816,26.0608,199500.0],["2020-01-24",25.9331,26.0289,25.5981,25.8933,207000.0],["2020-01-27",26.4038,26.9462,24.6249,24.7924,400200.0],["2020-01-28",24.8164,26.0129,24.8164,25.9491,322500.0],["2020-01-29",25.8853,25.9411,25.2232,25.3269,282500.0],["2020-01-30",25.2392,25.973,25.2392,25.8614,385300.0],["2020-01-31",25.7417,25.7497,25.4705,25.6141,183200.0],["2020-02-03",25.7337,25.7896,25.3668,25.4625,226000.0],["2020-02-04",25.711,25.7671,25.166,25.2141,105100.0],["2020-02-05",25.3743,25.8472,25.3743,25.751,104700.0],["2020-02-06",25.8472,25.8472,25.4865,25.5667,95800.0],["2020-02-07",25.6148,26.809,25.4866,25.5427,173500.0],["2020-02-10",25.5106,25.8232,25.5106,25.8232,287100.0],["2020-02-11",25.9113,26.3682,25.8392,26.1518,220600.0],["2020-02-12",26.264,26.6326,26.264,26.4804,83800.0],["2020-02-13",26.28,26.7529,26.28,26.7048,71700.0],["2020-02-14",26.7048,26.841,26.5605,26.7609,175100.0],["2020-02-18",26.7128,27.0173,26.0155,26.0716,163200.0],["2020-02-19",26.2079,26.2079,25.719,25.735,66700.0],["2020-02-20",25.719,25.8071,25.3743,25.4946,78200.0],["2020-02-21",25.4785,25.4785,24.9496,24.9896,101000.0],["2020-02-24",24.2924,24.629,24.1882,24.5248,98900.0],["2020-02-25",24.4927,24.4927,23.6993,23.7554,98800.0],["2020-02-26",23.8756,23.9237,23.2505,23.3627,81400.0],["2020-02-27",22.9619,23.4749,22.3208,22.3368,135000.0],["2020-02-28",21.6636,22.2246,21.2869,21.7117,199900.0],["2020-03-02",21.7437,22.6414,21.4872,22.6013,189000.0],["2020-03-03",22.449,22.6013,21.1025,21.343,193200.0],["2020-03-04",21.4392,21.4392,20.5175,21.2308,120400.0],["2020-03-05",20.7739,20.8861,20.1648,20.6698,198700.0],["2020-03-06",20.7018,21.1747,20.0366,20.7659,374500.0],["2020-03-09",19.4435,20.0126,17.536,17.6643,166000.0],["2020-03-10",18.4737,19.5557,18.2573,19.4515,239900.0],["2020-03-11",19.2111,20.0847,18.634,18.6901,357600.0],["2020-03-12",17.496,18.0249,16.3418,16.4861,277300.0],["2020-03-13",17.528,19.163,17.528,18.5218,294700.0],["2020-03-16",17.6082,19.0989,17.4318,18.5459,375800.0],["2020-03-17",18.8665,22.0403,18.8665,20.5896,350500.0],["2020-03-18",19.6359,21.4632,19.2271,19.4836,295900.0],["2020-03-19",19.4355,20.0366,17.7845,18.7222,330200.0],["2020-03-20",18.5619,19.0989,15.7568,15.9812,385900.0],["2020-03-23",16.2457,16.422,14.779,15.4763,244100.0],["2020-03-24",16.1495,17.0311,15.6846,16.5582,202400.0],["2020-03-25",16.7987,17.1914,15.7408,16.3419,241700.0],["2020-03-26",16.438,17.7364,15.6606,17.5601,153500.0],["2020-03-27",16.8388,17.6643,16.0293,17.1433,162200.0],["2020-03-30",17.2876,17.7925,16.1094,17.4639,186000.0],["2020-03-31",17.3597,17.9929,16.8868,17.8165,209900.0],["2020-04-01",17.4238,17.6643,16.5582,16.7666,116200.0],["2020-04-02",16.8388,17.7123,16.3178,17.4318,185300.0],["2020-04-03",17.3196,17.3918,16.0453,16.4541,175800.0],["2020-04-06",17.0872,17.8085,17.0872,17.6803,141700.0],["2020-04-07",18.073,18.8745,17.0552,17.3677,166400.0],["2020-04-08",17.6001,18.9386,17.5521,18.7943,222400.0],["2020-04-09",19.2832,20.0526,19.1309,19.8763,120200.0],["2020-04-13",19.8362,19.8362,18.4016,18.5058,97700.0],["2020-04-14",18.9226,19.2111,17.9207,18.0169,97000.0],["2020-04-15",17.2715,17.4158,16.7105,16.8628,89300.0],["2020-04-16",16.7987,16.8708,16.2377,16.6063,175000.0],["2020-04-17",16.959,17.8165,16.959,17.3277,157100.0],["2020-04-20",16.8388,17.7204,16.8307,17.3677,94600.0],["2020-04-21",16.6865,17.3277,16.6143,17.1593,108200.0],["2020-04-22",17.5681,17.6803,17.1513,17.2074,101500.0],["2020-04-23",17.3597,17.9929,17.3036,17.3838,148400.0],["2020-04-24",17.6001,17.8967,16.0373,17.6001,88300.0],["2020-04-27",17.8726,18.9706,17.8406,18.6581,160200.0],["2020-04-28",18.3375,20.4373,18.3375,19.9805,200200.0],["2020-04-29",21.1266,22.1685,20.7098,21.7678,157500.0],["2020-04-30",21.0384,21.5433,19.4115,20.4774,155700.0],["2020-05-01",20.0179,20.0743,19.4132,19.7035,110500.0],["2020-05-04",19.8647,19.8647,18.9698,19.1714,96200.0],["2020-05-05",19.4132,19.7115,18.4538,18.607,122500.0],["2020-05-06",18.6635,18.8408,17.9863,18.1394,93100.0],["2020-05-07",18.1475,18.9214,18.1475,18.3571,117300.0],["2020-05-08",18.9214,19.6793,18.6796,19.2842,127400.0],["2020-05-11",18.865,19.8163,18.0346,18.2281,173000.0],["2020-05-12",18.2604,18.3007,17.2849,17.3655,213900.0],["2020-05-13",17.1156,17.1156,16.003,16.6721,132000.0],["2020-05-14",16.3255,16.6157,15.6886,16.4867,280700.0],["2020-05-15",16.4464,16.8495,16.1159,16.4706,765400.0],["2020-05-18",17.1478,18.3732,16.9624,18.2039,163800.0],["2020-05-19",17.9943,18.1797,17.4622,17.4622,185500.0],["2020-05-20",17.7847,18.5506,17.7847,18.3007,135600.0],["2020-05-21",18.1717,18.4135,17.7928,18.0024,104600.0],["2020-05-22",18.22,18.5183,17.6073,18.0507,107800.0],["2020-05-26",18.9295,19.51,18.7118,19.4132,163600.0],["2020-05-27",20.034,20.5016,19.5341,20.3887,170200.0],["2020-05-28",20.7273,20.7273,19.3165,19.4616,189100.0],["2020-05-29",19.1633,19.4616,18.5425,19.2036,177600.0],["2020-06-01",19.3165,20.1872,19.0101,19.1311,142600.0],["2020-06-02",19.2036,19.647,18.9053,19.0988,84600.0],["2020-06-03",19.5583,20.4048,19.3487,19.9614,109600.0],["2020-06-04",19.7276,20.3,19.6954,20.1791,137700.0],["2020-06-05",21.4287,21.7754,20.8321,21.2836,163500.0],["2020-06-08",21.6867,22.0979,21.3562,21.7593,150700.0],["2020-06-09",21.1707,22.1462,20.9934,21.7351,184400.0],["2020-06-10",21.6786,21.6786,20.3645,20.421,87600.0],["2020-06-11",19.7921,19.7921,18.865,18.9779,157400.0],["2020-06-12",19.9372,19.9372,18.47,19.1311,169200.0],["2020-06-15",18.4055,18.7763,18.212,18.6231,366400.0],["2020-06-16",19.4374,20.3,19.1472,20.0017,297200.0],["2020-06-17",20.1388,20.1388,19.26,19.4777,178300.0],["2020-06-18",19.2197,19.9131,19.2197,19.5019,167800.0],["2020-06-19",19.7115,19.8728,18.8489,19.4213,469300.0],["2020-06-22",19.2359,19.3165,18.9134,19.2278,101700.0],["2020-06-23",19.5825,19.6551,18.9214,19.0101,147900.0],["2020-06-24",18.6876,18.7038,18.3813,18.4619,143700.0],["2020-06-25",18.1556,19.0746,18.1072,19.0746,95900.0],["2020-06-26",18.7118,18.7118,18.0991,18.3249,259900.0],["2020-06-29",18.478,19.389,18.478,19.389,136800.0],["2020-06-30",19.2681,20.1549,19.2681,19.8405,173000.0],["2020-07-01",19.7921,19.8566,19.0262,19.0585,159000.0],["2020-07-02",19.518,19.9211,18.9859,19.0827,91900.0],["2020-07-06",19.4132,19.5745,18.8086,19.0343,96200.0],["2020-07-07",18.7683,18.9376,18.4055,18.5103,132800.0],["2020-07-08",18.4297,18.736,18.1394,18.6151,92900.0],["2020-07-09",18.5183,18.5183,17.7605,18.0588,115900.0],["2020-07-10",18.1556,18.8892,18.1475,18.8086,109200.0],["2020-07-13",19.0585,19.381,18.6957,19.0262,139900.0],["2020-07-14",19.0021,19.1955,18.7118,18.994,130500.0],["2020-07-15",19.5825,20.3242,19.389,20.1227,137600.0],["2020-07-16",19.8889,20.2436,19.6712,19.9131,119000.0],["2020-07-17",19.9534,20.0501,19.4132,19.4535,128900.0],["2020-07-20",19.3487,19.3487,18.8811,19.0021,82000.0],["2020-07-21",19.252,20.0179,18.9618,19.8969,165600.0],["2020-07-22",19.647,19.8889,18.9779,19.2278,103100.0],["2020-07-23",19.2036,19.647,18.8005,19.6228,259000.0],["2020-07-24",19.518,19.7357,19.252,19.389,100000.0],["2020-07-27",19.2762,19.5261,18.7925,18.9214,125300.0],["2020-07-28",20.1549,21.6383,19.2439,20.6951,231100.0],["2020-07-29",21.0337,21.3158,20.7999,21.1788,163400.0],["2020-07-30",20.7757,20.7757,20.2597,20.687,277500.0],["2020-07-31",20.558,21.3562,20.5419,21.3158,247700.0],["2020-08-03",21.6141,22.2591,21.3965,22.0092,182200.0],["2020-08-04",21.985,22.4445,21.7915,22.3881,165400.0],["2020-08-05",22.5735,22.9927,22.114,22.7992,223400.0],["2020-08-06",22.8317,22.856,22.2886,22.5723,142100.0],["2020-08-07",22.3373,23.472,22.2805,23.4639,135500.0],["2020-08-10",23.5935,23.8286,23.0505,23.5611,145800.0],["2020-08-11",23.9096,24.0231,23.3099,23.4395,133700.0],["2020-08-12",23.8772,24.1528,22.8803,23.4963,123400.0],["2020-08-13",23.3828,23.3909,22.9289,23.0181,99700.0],["2020-08-14",22.7425,23.3261,22.7425,23.0829,136500.0],["2020-08-17",23.0181,23.4395,22.6209,23.1721,152600.0],["2020-08-18",23.1964,23.1964,22.5237,22.6128,110900.0],["2020-08-19",22.6047,23.2693,22.5642,22.6939,100600.0],["2020-08-20",22.3373,22.8803,22.1509,22.8236,150000.0],["2020-08-21",22.5237,22.9857,22.4426,22.6047,686200.0],["2020-08-24",22.9046,23.0748,22.4264,22.937,122600.0],["2020-08-25",23.164,23.4558,22.4588,22.8641,94300.0],["2020-08-26",22.8722,22.8722,22.159,22.3697,106800.0],["2020-08-27",22.4832,22.783,22.2481,22.4345,115900.0],["2020-08-28",22.6939,22.6939,22.2886,22.5642,159400.0],["2020-08-31",22.4588,22.5399,22.1509,22.1833,107300.0],["2020-09-01",22.313,22.7182,22.086,22.4913,145400.0],["2020-09-02",22.4264,22.856,22.3292,22.4994,104000.0],["2020-09-03",22.5156,23.0181,22.3697,22.4345,134600.0],["2020-09-04",22.8479,22.9208,22.0374,22.3211,151900.0],["2020-09-08",22.1103,22.1184,21.4619,21.6727,176200.0],["2020-09-09",21.8915,22.1752,21.6402,21.7132,154600.0],["2020-09-10",21.8104,21.9969,21.5025,21.5268,117500.0],["2020-09-11",21.4781,21.9969,21.4781,21.7618,190400.0],["2020-09-14",21.8915,22.5156,21.5916,22.313,208200.0],["2020-09-15",22.475,22.4913,22.0536,22.1022,148000.0],["2020-09-16",22.1022,22.6453,22.0374,22.1184,237900.0],["2020-09-17",21.9239,22.4183,21.9239,22.0536,159100.0],["2020-09-18",22.2319,22.4994,21.9482,22.4345,638900.0],["2020-09-21",21.9806,22.1914,20.8378,21.0243,247900.0],["2020-09-22",21.0243,21.4538,20.5461,20.5785,182100.0],["2020-09-23",20.5055,21.4457,19.9058,19.9301,238500.0],["2020-09-24",19.922,20.6676,19.614,20.1489,204300.0],["2020-09-25",19.9301,20.4731,19.9301,20.23,203200.0],["2020-09-28",20.5623,21.2026,20.5218,21.0162,161000.0],["2020-09-29",20.8784,21.081,20.5542,20.8865,138900.0],["2020-09-30",20.9837,21.235,20.7811,20.8784,175400.0],["2020-10-01",20.9108,21.2431,20.6676,21.2431,144200.0],["2020-10-02",22.7749,24.015,21.9563,23.8772,309500.0],["2020-10-05",23.8772,24.6067,23.8772,24.1447,204400.0],["2020-10-06",24.25,25.1497,24.1609,24.4283,234200.0],["2020-10-07",24.558,24.866,23.8448,24.169,163400.0],["2020-10-08",24.4121,25.2875,23.8934,24.3554,74100.0],["2020-10-09",24.7688,25.3037,23.9988,24.1123,77200.0],["2020-10-12",24.0393,24.2257,23.8691,24.1447,88800.0],["2020-10-13",23.9177,23.9177,23.318,23.5611,87600.0],["2020-10-14",23.4395,24.0474,23.2855,23.4314,84900.0],["2020-10-15",23.1072,24.015,22.7911,23.9988,74400.0],["2020-10-16",23.9664,24.2257,23.6097,24.0474,128400.0],["2020-10-19",24.3149,24.3149,23.8934,23.9177,59000.0],["2020-10-20",24.0555,24.5499,23.6908,24.1528,64700.0],["2020-10-21",24.0636,24.6958,22.8722,24.4851,76300.0],["2020-10-22",24.477,25.174,24.323,25.1497,97900.0],["2020-10-23",25.2064,25.8062,24.9552,25.2794,78800.0],["2020-10-26",24.8579,25.409,24.4283,24.9471,128800.0],["2020-10-27",25.1092,25.2875,24.323,25.1173,113800.0],["2020-10-28",25.2064,25.2145,24.0879,24.2662,200900.0],["2020-10-29",24.1609,24.8579,23.7718,24.4608,130700.0],["2020-10-30",24.6067,25.3442,24.6067,25.1821,126000.0],["2020-11-02",25.4982,25.6522,25.0605,25.3928,134100.0],["2020-11-03",25.6927,26.4546,25.6684,26.2682,113600.0],["2020-11-04",25.7089,25.8953,24.3878,24.9065,114700.0],["2020-11-05",25.0857,25.8676,25.0857,25.835,70100.0],["2020-11-06",25.9735,25.9735,25.102,25.1427,66500.0],["2020-11-09",26.8694,28.702,26.7065,26.8124,174900.0],["2020-11-10",27.2441,28.0911,26.9997,27.7735,131100.0],["2020-11-11",27.8875,27.8875,26.7065,27.1219,79800.0],["2020-11-12",26.7717,27.6839,26.1445,26.5925,166300.0],["2020-11-13",26.7309,27.692,26.7309,27.4884,93700.0],["2020-11-16",28.0993,28.8079,27.8549,28.5717,102800.0],["2020-11-17",28.1563,28.7264,27.692,28.5228,92000.0],["2020-11-18",28.5798,28.8649,27.8386,27.8468,98500.0],["2020-11-19",27.7816,27.8305,27.1789,27.692,56300.0],["2020-11-20",27.3825,27.5291,26.8613,27.464,130300.0],["2020-11-23",27.8712,28.93,27.3092,27.407,136600.0],["2020-11-24",27.7979,28.5635,27.5861,28.4088,109400.0],["2020-11-25",28.0911,28.4902,27.6187,28.3843,120300.0],["2020-11-27",28.2214,28.2214,26.0712,27.3581,49100.0],["2020-11-30",27.0812,27.2196,26.1853,26.3481,160700.0],["2020-12-01",26.8776,27.073,26.283,26.7635,125000.0],["2020-12-02",26.5843,27.2441,26.5843,27.1219,91600.0],["2020-12-03",27.1219,27.6594,26.6006,26.7147,108800.0],["2020-12-04",27.2767,27.3581,26.7798,27.35,75200.0],["2020-12-07",27.1708,27.2848,26.8368,27.1463,71300.0],["2020-12-08",26.9183,27.6024,26.8857,27.6024,76700.0],["2020-12-09",27.7898,27.9119,27.2685,27.4477,68800.0],["2020-12-10",27.2522,27.5536,26.9671,27.3662,73300.0],["2020-12-11",27.0975,27.5373,26.8857,27.2685,94300.0],["2020-12-14",27.7653,27.8468,26.7065,26.8043,145400.0],["2020-12-15",27.0242,27.3174,26.6006,27.1219,251300.0],["2020-12-16",27.2848,27.3255,26.8776,27.13,128700.0],["2020-12-17",27.1056,27.5699,25.9002,27.1545,124800.0],["2020-12-18",27.2848,27.8549,26.3644,27.6269,594100.0],["2020-12-21",27.6106,27.6106,26.4622,26.9671,100800.0],["2020-12-22",27.0893,27.0893,26.6169,26.8205,103000.0],["2020-12-23",26.788,27.4803,26.7228,27.407,59600.0],["2020-12-24",27.3825,28.0585,26.9671,27.3092,60700.0],["2020-12-28",27.2033,27.6839,27.1056,27.3988,102900.0],["2020-12-29",27.5699,27.5699,26.7717,27.0242,111600.0],["2020-12-30",26.7961,27.4151,26.6984,27.2767,53100.0],["2020-12-31",27.1382,27.6513,26.9834,27.4884,48000.0],["2021-01-04",27.35,28.1318,26.9671,27.3744,115300.0],["2021-01-05",27.4151,27.9038,27.3662,27.5699,118000.0],["2021-01-06",28.0993,31.0802,27.9934,30.5101,318900.0],["2021-01-07",31.0232,31.2838,30.3716,30.4205,128300.0],["2021-01-08",30.4205,30.6241,29.0766,29.7852,84500.0],["2021-01-11",29.4513,30.0296,29.4513,29.883,82600.0],["2021-01-12",30.054,30.5508,30.0051,30.2413,103000.0],["2021-01-13",30.1192,30.6486,29.3373,29.6875,64500.0],["2021-01-14",29.8667,30.4124,29.6549,29.9318,119000.0],["2021-01-15",29.6956,30.0784,29.2477,29.7201,125100.0],["2021-01-19",29.8911,30.4531,29.606,29.9074,80500.0],["2021-01-20",29.8341,30.054,28.0585,29.8178,111000.0],["2021-01-21",29.7363,29.883,29.1011,29.4757,82900.0],["2021-01-22",29.1011,30.1599,28.7753,30.0784,150500.0],["2021-01-25",29.997,30.2983,29.2721,29.9074,146300.0],["2021-01-26",30.0866,30.8685,29.1825,29.8992,122800.0],["2021-01-27",29.8341,29.8341,28.6042,29.2151,143800.0],["2021-01-28",28.7427,29.8748,28.7427,29.4676,115400.0],["2021-01-29",29.4676,30.1273,29.3128,29.6468,168700.0],["2021-02-01",29.6956,30.7544,29.4513,30.5101,155000.0],["2021-02-02",30.9092,31.5038,30.3798,31.2187,137000.0],["2021-02-03",31.2024,31.4549,30.8196,31.235,179200.0],["2021-02-04",30.8522,32.7662,30.8522,32.701,128100.0],["2021-02-05",32.7092,32.9942,32.2123,32.9942,122800.0],["2021-02-08",33.1991,33.6581,32.9615,33.5679,77500.0],["2021-02-09",33.3712,34.2399,33.3548,34.0678,95500.0],["2021-02-10",34.1662,34.5923,33.9367,34.1744,194300.0],["2021-02-11",33.9695,34.5432,33.5925,33.7564,169400.0],["2021-02-12",33.5679,33.9941,33.2647,33.9859,184200.0],["2021-02-16",34.1088,34.6825,26.8396,34.3547,129500.0],["2021-02-17",34.2071,34.8054,34.1662,34.4448,138100.0],["2021-02-18",34.2645,34.6415,33.9367,34.1908,169600.0],["2021-02-19",34.2481,35.0758,33.8957,35.0021,121400.0],["2021-02-22",34.8792,35.6331,34.6087,35.3873,129200.0],["2021-02-23",35.3545,36.2642,35.207,36.0675,133800.0],["2021-02-24",36.2805,37.1247,35.838,36.0429,126500.0],["2021-02-25",36.2478,37.0345,35.2397,35.4528,134100.0],["2021-02-26",35.2561,35.9691,35.0185,35.207,158900.0],["2021-03-01",35.9691,36.215,35.543,36.0101,61700.0],["2021-03-02",35.8544,36.133,35.5348,35.7397,89800.0],["2021-03-03",35.8462,37.3459,35.8462,36.6411,130900.0],["2021-03-04",36.7641,37.854,36.6411,37.0099,169000.0],["2021-03-05",37.4935,38.018,37.4525,37.895,212800.0],["2021-03-08",37.9852,38.9768,37.8213,38.5015,182300.0],["2021-03-09",38.5015,38.7391,37.6983,37.8131,126100.0],["2021-03-10",38.0016,40.3536,37.8786,39.6652,328000.0],["2021-03-11",39.5013,40.7142,39.5013,40.1405,222900.0],["2021-03-12",40.5667,42.9925,39.9275,39.993,369700.0],["2021-03-15",40.1405,40.1405,39.2391,39.7799,249600.0],["2021-03-16",39.4767,40.1405,39.1653,40.034,209200.0],["2021-03-17",40.0504,40.3126,38.4933,38.8375,225900.0],["2021-03-18",39.3046,39.739,38.0507,38.3294,203700.0],["2021-03-19",37.3541,38.4277,37.3541,38.0917,321500.0],["2021-03-22",37.9114,37.9114,36.7559,37.1247,119800.0],["2021-03-23",36.9771,37.0755,35.9282,36.3051,266700.0],["2021-03-24",36.6739,37.7475,36.0593,36.2314,218800.0],["2021-03-25",36.4281,38.3949,35.7233,37.3623,187000.0],["2021-03-26",37.7475,37.895,37.0837,37.5098,106300.0],["2021-03-29",37.0673,37.6738,36.2396,36.3133,184500.0],["2021-03-30",36.3953,37.518,36.3953,36.8952,272400.0],["2021-03-31",36.8706,37.0919,35.8954,36.1166,137200.0],["2021-04-01",36.1576,36.4363,35.3135,35.8298,99800.0],["2021-04-05",36.1494,36.1494,35.1332,35.5758,144400.0],["2021-04-06",35.5594,35.92,34.9201,35.3873,210600.0],["2021-04-07",35.5102,35.7888,34.8054,35.0758,146800.0],["2021-04-08",34.8546,35.4037,34.2481,35.2889,223800.0],["2021-04-09",35.5839,35.756,35.2316,35.4856,157000.0],["2021-04-12",35.6987,35.9937,35.584,35.6495,319700.0],["2021-04-13",35.5348,36.215,34.7152,35.0431,357000.0],["2021-04-14",34.8136,35.7642,34.3628,35.5102,71400.0],["2021-04-15",35.6003,36.133,34.6825,35.5921,95600.0],["2021-04-16",35.8954,35.8954,35.1332,35.4938,50600.0],["2021-04-19",35.7888,35.7888,34.9857,35.461,241400.0],["2021-04-20",35.1742,35.1742,34.0678,34.2071,76800.0],["2021-04-21",34.0432,34.748,34.0432,34.5841,56100.0],["2021-04-22",34.5432,34.9611,34.1416,34.2891,79700.0],["2021-04-23",34.1252,35.3463,34.1252,35.1168,65700.0],["2021-04-26",34.9939,35.6987,34.6825,34.8136,160100.0],["2021-04-27",34.9037,35.0513,33.2319,34.076,215100.0],["2021-04-28",34.0023,34.2973,33.0926,33.5023,214400.0],["2021-04-29",34.0432,34.5186,33.6007,33.7482,112400.0],["2021-04-30",33.7892,34.0186,33.2893,33.4696,142500.0],["2021-05-03",33.8138,34.7726,33.5761,34.5595,150200.0],["2021-05-04",34.5022,35.5266,34.3711,35.3791,145500.0],["2021-05-05",35.2807,35.7315,34.871,35.3299,141600.0],["2021-05-06",35.4692,35.9445,34.8546,35.838,166100.0],["2021-05-07",35.3791,36.633,35.3381,36.4772,155600.0],["2021-05-10",36.6256,36.9223,35.7849,35.7932,176100.0],["2021-05-11",35.4058,35.991,35.2987,35.686,113600.0],["2021-05-12",35.8509,36.2959,35.0267,35.1009,133800.0],["2021-05-13",35.2492,36.8316,34.9196,36.6256,122400.0],["2021-05-14",36.914,37.0954,35.5377,36.9552,355800.0],["2021-05-17",36.947,37.7382,36.947,37.5404,165900.0],["2021-05-18",37.3673,37.4333,36.5514,36.5514,99900.0],["2021-05-19",36.1476,36.9388,35.0102,36.8646,175700.0],["2021-05-20",36.7574,36.8728,36.1393,36.6091,170200.0],["2021-05-21",36.8069,37.2602,36.2712,37.1366,171500.0],["2021-05-24",37.186,37.5239,36.8234,37.1283,147800.0],["2021-05-25",37.1943,37.491,36.502,36.5514,265100.0],["2021-05-26",36.5679,36.8564,36.3783,36.7162,285800.0],["2021-05-27",37.0294,37.8866,36.3783,37.2025,86600.0],["2021-05-28",37.2272,37.2272,36.675,37.1036,42100.0],["2021-06-01",37.3261,37.4662,37.1036,37.2272,166600.0],["2021-06-02",37.5651,37.5651,36.7904,36.914,154500.0],["2021-06-03",36.9635,37.3508,36.7657,37.1118,70000.0],["2021-06-04",37.0706,37.1201,36.5349,36.8811,47800.0],["2021-06-07",36.947,37.1036,36.675,36.9388,63700.0],["2021-06-08",36.8728,37.2519,36.4937,37.1283,67000.0],["2021-06-09",36.947,36.9965,36.4278,36.6338,94200.0],["2021-06-10",36.9058,36.9388,35.8344,35.8921,62600.0],["2021-06-11",35.9086,36.3042,35.5789,35.6531,71100.0],["2021-06-14",35.6531,35.991,34.8454,35.1751,125600.0],["2021-06-15",35.2575,35.7849,34.9443,35.3234,167200.0],["2021-06-16",35.3399,35.8262,34.6229,35.686,135100.0],["2021-06-17",35.752,35.9251,34.1284,34.219,115300.0],["2021-06-18",33.6421,34.6394,32.7603,32.8097,329600.0],["2021-06-21",32.991,34.1614,32.8509,33.8317,106800.0],["2021-06-22",34.1037,34.1037,32.9828,33.5927,80300.0],["2021-06-23",33.6009,33.8482,33.2301,33.3042,130100.0],["2021-06-24",33.4279,33.8317,33.1229,33.7081,103400.0],["2021-06-25",33.7658,34.4993,33.5432,34.1943,330900.0],["2021-06-28",33.98,34.252,32.9746,33.3866,149300.0],["2021-06-29",33.6916,35.5624,33.2713,33.3042,77200.0],["2021-06-30",33.0735,33.9553,33.0735,33.5762,82400.0],["2021-07-01",33.9059,33.9059,33.3042,33.6256,169000.0],["2021-07-02",33.7493,33.9553,32.9663,33.1229,56900.0],["2021-07-06",33.1476,33.1888,31.8125,32.2575,74700.0],["2021-07-07",31.9609,32.5955,31.6971,32.0268,109700.0],["2021-07-08",31.5158,32.1257,30.9554,31.5982,107400.0],["2021-07-09",32.1257,32.6531,32.0762,32.3977,102600.0],["2021-07-12",32.0433,32.9746,31.524,32.6531,110300.0],["2021-07-13",32.5378,32.9498,31.6065,31.6477,72300.0],["2021-07-14",31.6477,32.1586,31.4334,31.5735,72200.0],["2021-07-15",31.3757,32.1916,31.3757,32.0762,62900.0],["2021-07-16",32.34,32.8097,31.5323,31.5735,87600.0],["2021-07-19",30.8318,31.1284,30.329,30.6669,82900.0],["2021-07-20",30.601,32.0927,30.601,31.1614,186400.0],["2021-07-21",31.5241,32.7026,31.4581,31.7713,86500.0],["2021-07-22",31.5158,31.796,30.5763,30.7164,53700.0],["2021-07-23",31.0708,31.1449,30.4526,30.8235,77700.0],["2021-07-26",30.8647,31.4499,30.8647,31.046,338600.0],["2021-07-27",30.4362,31.4664,29.9005,30.3867,98300.0],["2021-07-28",30.634,31.112,30.3125,30.7988,131300.0],["2021-07-29",31.1697,31.3675,30.6422,30.6917,160800.0],["2021-07-30",31.0131,31.4499,30.873,31.079,153600.0],["2021-08-02",31.1367,32.0103,30.9307,31.0543,97400.0],["2021-08-03",31.0872,32.1504,30.6257,31.7301,145100.0],["2021-08-04",31.285,31.8125,30.2878,31.5405,110800.0],["2021-08-05",31.6477,31.9279,31.6477,31.7054,86900.0],["2021-08-06",32.4883,33.1889,32.3977,32.9004,122700.0],["2021-08-09",32.8009,32.9833,32.0627,32.4277,337200.0],["2021-08-10",32.353,33.5888,32.1789,33.4146,150500.0],["2021-08-11",33.34,34.4015,33.34,34.302,177100.0],["2021-08-12",34.4098,34.5591,34.2108,34.3186,305300.0],["2021-08-13",34.3186,34.5093,33.9537,34.0366,98800.0],["2021-08-16",33.821,33.9371,33.2902,33.7546,89700.0],["2021-08-17",33.5224,33.8707,33.2238,33.7878,102400.0],["2021-08-18",33.7297,34.0449,33.257,33.5058,94200.0],["2021-08-19",33.199,33.5805,33.116,33.4146,89800.0],["2021-08-20",33.2653,33.8956,33.1658,33.8127,113000.0],["2021-08-23",33.9786,34.0532,33.1409,33.7132,93100.0],["2021-08-24",33.7215,33.8873,33.3565,33.4561,62600.0],["2021-08-25",33.539,33.9288,33.2404,33.6053,96000.0],["2021-08-26",33.7878,33.8459,33.3897,33.5058,70300.0],["2021-08-27",33.6717,34.3932,33.2985,34.2108,94800.0],["2021-08-30",34.3683,34.584,33.4312,33.4726,54200.0],["2021-08-31",33.5639,34.02,33.3068,33.879,73300.0],["2021-09-01",33.8459,33.9205,33.1326,33.7132,90200.0],["2021-09-02",33.6551,33.9951,33.2073,33.2155,70800.0],["2021-09-03",33.116,33.1243,32.6267,32.8092,96400.0],["2021-09-07",32.8175,33.1658,32.4111,32.436,72300.0],["2021-09-08",32.2369,32.2784,31.6066,31.7393,82400.0],["2021-09-09",31.6066,32.1125,31.6066,31.731,90100.0],["2021-09-10",32.0959,33.0497,31.1587,31.2914,88000.0],["2021-09-13",31.4988,31.6232,31.0012,31.3661,87200.0],["2021-09-14",31.6729,31.7891,30.1967,30.3792,96800.0],["2021-09-15",30.3294,30.9265,30.1552,30.8021,87600.0],["2021-09-16",30.9431,30.9431,30.346,30.5616,70600.0],["2021-09-17",30.5533,31.3412,30.2631,31.3163,434000.0],["2021-09-20",30.7275,30.9182,30.0225,30.8353,124500.0],["2021-09-21",31.0841,31.3412,30.5782,30.9431,110900.0],["2021-09-22",31.2168,32.1789,31.2168,31.4324,89300.0],["2021-09-23",31.7642,32.5023,31.7642,31.9549,89500.0],["2021-09-24",31.9549,32.4194,31.9549,32.1457,64400.0],["2021-09-27",32.3199,33.7049,32.1789,33.3068,77000.0],["2021-09-28",33.4478,33.8873,33.1243,33.2238,86800.0],["2021-09-29",33.3234,34.4264,33.3234,34.2771,85800.0],["2021-09-30",34.4015,34.8162,33.9205,34.1278,93300.0],["2021-10-01",34.1693,35.2143,34.1693,34.9738,81400.0],["2021-10-04",34.9904,35.2392,34.1112,34.6337,80400.0],["2021-10-05",34.8577,35.2475,34.8577,34.8908,96100.0],["2021-10-06",34.6586,34.9987,34.0947,34.9157,65900.0],["2021-10-07",35.2309,35.5875,34.8328,35.5543,76600.0],["2021-10-08",35.5294,35.6538,35.2806,35.3636,49600.0],["2021-10-11",35.5626,35.6207,34.9987,35.206,33600.0],["2021-10-12",35.1479,35.687,35.1479,35.5626,155200.0],["2021-10-13",35.546,35.546,34.7167,34.924,62300.0],["2021-10-14",35.206,35.4963,34.7333,35.3884,52300.0],["2021-10-15",35.8944,36.0271,35.1479,35.2558,95000.0],["2021-10-18",35.1977,35.6538,34.9904,35.4465,55900.0],["2021-10-19",35.4465,35.5626,34.8411,35.5626,60600.0],["2021-10-20",35.488,36.3505,35.1894,36.3505,77500.0],["2021-10-21",36.3671,36.5081,35.6621,36.0105,93000.0],["2021-10-22",36.168,36.5247,36.0188,36.1763,79300.0],["2021-10-25",36.4251,36.7403,35.969,36.5661,88700.0],["2021-10-26",36.6657,37.5862,36.11,37.4784,103600.0],["2021-10-27",37.6194,38.681,37.4701,38.6063,200400.0],["2021-10-28",38.8966,39.361,38.0755,39.0791,117100.0],["2021-10-29",39.4108,39.8089,39.0791,39.1122,136400.0],["2021-11-01",39.3362,39.9416,39.0791,39.2283,129100.0],["2021-11-02",39.162,39.502,38.4819,38.9464,167700.0],["2021-11-03",39.0044,40.7378,39.0044,40.3397,147100.0],["2021-11-04",40.489,40.5553,39.9167,40.406,170900.0],["2021-11-05",40.7046,41.252,40.3811,40.6631,149000.0],["2021-11-08",40.6715,41.4967,40.6715,41.3217,147200.0],["2021-11-09",41.1633,41.9886,41.0716,41.6051,167900.0],["2021-11-10",43.1389,43.4474,42.3553,42.6888,310700.0],["2021-11-11",43.0556,44.5977,42.7721,43.7141,194000.0],["2021-11-12",43.8725,44.1726,42.7638,43.3056,151900.0],["2021-11-15",43.364,44.0892,43.0722,43.5141,294300.0],["2021-11-16",43.3723,44.3476,43.3723,43.5974,257600.0],["2021-11-17",43.5974,43.6391,42.5887,42.9472,179200.0],["2021-11-18",42.8722,43.8475,42.8722,43.5641,200700.0],["2021-11-19",43.1723,44.1726,42.9972,43.8392,485600.0],["2021-11-22",44.1976,44.8728,43.9058,44.256,122600.0],["2021-11-23",44.256,44.7978,44.1226,44.3226,96900.0],["2021-11-24",44.1809,44.4227,43.5807,43.5807,76700.0],["2021-11-26",42.247,42.5137,41.28,42.1136,89400.0],["2021-11-29",42.7471,43.339,41.7301,42.1469,159600.0],["2021-11-30",41.6718,42.1303,40.9882,41.155,135500.0],["2021-12-01",41.9052,42.4387,40.8298,40.8882,155500.0],["2021-12-02",41.2883,42.5387,40.1796,42.422,182000.0],["2021-12-03",42.6054,42.9555,41.3884,41.6218,92800.0],["2021-12-06",42.0719,42.6138,41.5384,41.6218,142500.0],["2021-12-07",41.9552,41.9552,41.2133,41.3967,144800.0],["2021-12-08",41.6218,41.6634,40.9632,41.1383,74200.0],["2021-12-09",40.9716,41.1216,40.5714,40.6798,74600.0],["2021-12-10",40.9049,41.0216,40.338,40.9465,58400.0],["2021-12-13",40.9799,41.1466,40.338,40.7048,103800.0],["2021-12-14",40.8132,41.8802,40.7798,41.2133,116400.0],["2021-12-15",41.455,42.472,40.6631,41.2633,286700.0],["2021-12-16",41.8969,42.7221,41.2466,41.6551,185300.0],["2021-12-17",41.8385,42.7221,40.4631,41.4717,1169200.0],["2021-12-20",40.9132,41.0216,39.9212,40.8632,123900.0],["2021-12-21",41.2883,42.3053,41.2883,41.8468,107000.0],["2021-12-22",41.7551,42.4637,41.4634,42.4137,73100.0],["2021-12-23",42.6804,43.2306,42.6804,42.8472,47600.0],["2021-12-27",42.9555,43.4223,42.5721,43.3807,40800.0],["2021-12-28",43.4057,43.9892,40.9882,43.2056,44600.0],["2021-12-29",43.3056,43.5224,43.0556,43.214,58400.0],["2021-12-30",43.2473,43.4807,42.7888,43.0306,187100.0],["2021-12-31",42.9972,43.4474,42.8722,43.3473,60900.0],["2022-01-03",43.7141,44.4143,43.0972,43.4724,87200.0],["2022-01-04",43.7641,44.7478,43.7641,43.9392,136300.0],["2022-01-05",44.2893,45.0979,44.2893,44.7811,94300.0],["2022-01-06",45.2729,46.2649,45.1062,46.2649,98800.0],["2022-01-07",46.6651,47.0235,46.1649,46.9235,140400.0],["2022-01-10",46.9818,47.7988,46.7484,47.6404,216100.0],["2022-01-11",47.6404,47.6821,45.8898,46.0649,114200.0],["2022-01-12",46.0982,46.8234,45.7481,46.5734,262900.0],["2022-01-13",46.5817,47.482,46.415,47.1569,74900.0],["2022-01-14",46.6317,47.3486,46.1649,47.2069,71800.0],["2022-01-18",47.0652,47.8488,46.5067,46.8068,177900.0],["2022-01-19",47.0152,47.0152,45.3813,45.6314,158300.0],["2022-01-20",45.5147,45.5147,43.6224,43.6808,186000.0],["2022-01-21",43.2723,44.2643,42.9305,43.2056,142000.0],["2022-01-24",42.7888,44.0225,42.5221,43.7141,299200.0],["2022-01-25",42.5137,43.4223,40.7131,42.6888,162600.0],["2022-01-26",43.1556,43.6558,40.7882,40.8799,248400.0],["2022-01-27",41.4134,41.7968,38.9959,39.371,476200.0],["2022-01-28",40.8132,40.8132,38.9876,39.9546,308700.0],["2022-01-31",39.5378,40.9215,39.0709,40.6381,271200.0],["2022-02-01",40.6381,40.8215,40.1129,40.7632,97400.0],["2022-02-02",40.5881,40.6548,39.7045,40.4381,135600.0],["2022-02-03",40.438,41.1133,40.0129,40.5881,102000.0],["2022-02-04",40.5881,40.7632,39.7628,40.5548,186500.0],["2022-02-07",40.7215,41.6718,40.5464,41.0966,203600.0],["2022-02-08",41.2645,43.2627,41.2645,43.0948,238500.0],["2022-02-09",43.1283,43.4138,42.5658,42.8597,266400.0],["2022-02-10",42.8429,43.5565,41.8858,42.4483,220400.0],["2022-02-11",42.0789,43.7076,42.0705,42.2888,179400.0],["2022-02-14",42.6078,43.1871,41.7179,42.0789,446700.0],["2022-02-15",42.5574,43.716,42.4231,43.355,155000.0],["2022-02-16",43.0948,44.4549,42.7841,42.8681,180100.0],["2022-02-17",42.5658,42.675,42.0285,42.2216,188100.0],["2022-02-18",41.9865,43.7916,41.9697,43.2879,201400.0],["2022-02-22",43.2963,43.9259,42.9017,43.4138,232300.0],["2022-02-23",43.6657,43.884,43.0612,43.2039,204900.0],["2022-02-24",41.9362,42.5574,40.4501,41.7515,194800.0],["2022-02-25",41.869,43.9175,41.869,43.1871,228400.0],["2022-02-28",42.4651,43.6657,42.3727,43.2039,193200.0],["2022-03-01",42.9856,43.2375,41.3233,41.9362,290100.0],["2022-03-02",42.1461,44.3289,42.1461,43.3718,196600.0],["2022-03-03",43.4222,44.2198,43.1031,43.6573,211800.0],["2022-03-04",43.0864,43.2879,42.1796,42.4987,172100.0],["2022-03-07",42.2804,42.8597,41.7766,41.8942,214700.0],["2022-03-08",42.0873,43.0864,40.7356,40.8363,257000.0],["2022-03-09",41.7095,42.2384,40.8699,41.0462,343500.0],["2022-03-10",40.7608,41.7766,40.383,41.7347,358800.0],["2022-03-11",41.8186,43.1367,41.8186,42.3224,312100.0],["2022-03-14",42.8681,43.9763,42.5658,42.6834,197800.0],["2022-03-15",42.8009,43.4474,41.2813,42.675,195500.0],["2022-03-16",42.8597,43.8756,42.4735,43.2963,273400.0],["2022-03-17",42.8681,43.716,42.7002,43.1032,173300.0],["2022-03-18",42.8177,42.8177,40.8028,41.8606,655600.0],["2022-03-21",42.0117,42.4651,41.0714,41.4996,123500.0],["2022-03-22",41.8522,42.5574,41.7095,42.1628,91100.0],["2022-03-23",42.0285,42.2888,39.577,39.6274,178000.0],["2022-03-24",39.9464,40.2235,39.3671,40.1983,142700.0],["2022-03-25",40.2151,41.1134,40.2151,40.8615,77500.0],["2022-03-28",40.7272,40.7608,39.9212,40.7608,97300.0],["2022-03-29",41.063,41.9949,40.8111,41.7934,217700.0],["2022-03-30",41.7599,42.0705,39.8037,40.0555,104900.0],["2022-03-31",40.1395,40.5761,39.5098,39.7785,155500.0],["2022-04-01",40.0471,40.0471,38.729,39.0816,172700.0],["2022-04-04",39.1068,39.1068,38.1078,38.6115,113300.0],["2022-04-05",38.8298,39.1236,38.3344,38.3932,273300.0],["2022-04-06",38.3596,38.6451,37.8307,38.0742,144100.0],["2022-04-07",38.2673,38.4856,37.3522,38.091,104600.0],["2022-04-08",38.2253,38.5107,37.8895,38.2169,93500.0],["2022-04-11",38.2421,39.2076,38.0658,38.452,126600.0],["2022-04-12",38.4268,39.2748,37.8055,38.0826,133400.0],["2022-04-13",38.0826,38.6031,37.9566,38.3344,94600.0],["2022-04-14",38.2421,38.6954,37.327,37.3689,100000.0],["2022-04-18",37.2094,37.5956,36.9659,37.2514,92100.0],["2022-04-19",37.5536,38.4184,37.4697,38.2505,130200.0],["2022-04-20",38.2505,38.7962,38.1078,38.2169,80700.0],["2022-04-21",38.5695,38.9473,37.9398,38.1497,122000.0],["2022-04-22",38.1497,38.1497,37.0835,37.243,142300.0],["2022-04-25",37.1087,37.4949,36.0592,37.2178,241600.0],["2022-04-26",34.7243,36.1012,34.5816,35.4463,283000.0],["2022-04-27",35.2029,35.2281,33.6581,33.9435,256700.0],["2022-04-28",34.5144,34.5144,33.8428,33.9687,131800.0],["2022-04-29",33.8008,34.6152,33.8008,34.0779,194100.0],["2022-05-02",34.103,34.9594,33.8848,34.4473,145900.0],["2022-05-03",34.3633,34.9258,33.9687,34.7327,209300.0],["2022-05-04",34.7411,35.7318,34.2878,35.5135,124600.0],["2022-05-05",34.4221,35.0266,33.1124,33.5237,188800.0],["2022-05-06",33.4398,33.8932,32.8101,33.3139,129600.0],["2022-05-09",33.1275,33.9237,32.8056,33.568,154400.0],["2022-05-10",33.7543,35.262,32.3313,32.4499,168900.0],["2022-05-11",32.5431,33.424,32.5007,32.6193,117900.0],["2022-05-12",32.3482,33.263,31.984,32.9073,110000.0],["2022-05-13",33.2037,33.8644,33.0259,33.2291,162900.0],["2022-05-16",32.9581,33.2207,32.6023,32.8226,113700.0],["2022-05-17",33.5849,34.9994,33.551,34.6776,130300.0],["2022-05-18",34.1863,34.5336,33.263,33.7289,181800.0],["2022-05-19",33.2884,33.9576,33.119,33.1783,204900.0],["2022-05-20",33.5087,33.5087,32.4075,33.0767,131700.0],["2022-05-23",33.5595,33.8983,33.2207,33.3731,155800.0],["2022-05-24",33.3647,34.0762,32.8226,33.8221,168100.0],["2022-05-25",34.3303,34.5082,33.5934,33.7289,120700.0],["2022-05-26",34.1101,34.5844,33.7204,34.1948,221400.0],["2022-05-27",34.3726,34.5421,34.1355,34.4319,145900.0],["2022-05-31",34.2117,35.0164,33.6696,34.1439,285900.0],["2022-06-01",34.3388,35.0079,33.2715,33.5934,228300.0],["2022-06-02",33.6865,33.7882,32.9412,33.7628,120400.0],["2022-06-03",33.4833,34.3133,32.4922,32.7802,226000.0],["2022-06-06",33.0259,34.0,32.848,33.9322,169400.0],["2022-06-07",33.6018,33.7797,33.3139,33.3816,119900.0],["2022-06-08",33.4155,33.4155,32.416,32.8565,116000.0],["2022-06-09",32.8226,32.8226,31.8739,31.9501,179000.0],["2022-06-10",31.569,31.7468,30.8829,31.1709,147700.0],["2022-06-13",30.5186,31.2471,30.3577,30.4339,118300.0],["2022-06-14",29.858,30.3238,29.4598,29.8495,172600.0],["2022-06-15",30.2645,30.3069,29.4683,29.697,179200.0],["2022-06-16",29.3497,29.3497,28.5959,29.0109,188100.0],["2022-06-17",29.5869,30.2899,29.1549,29.6038,621500.0],["2022-06-21",30.1714,31.0692,29.6123,30.129,156500.0],["2022-06-22",29.714,30.1205,29.6123,29.6208,195200.0],["2022-06-23",29.6038,30.0274,28.8839,29.1464,121100.0],["2022-06-24",29.3582,30.8151,29.3582,30.7897,520000.0],["2022-06-27",30.6372,31.5944,30.1121,30.273,153800.0],["2022-06-28",30.4678,31.0353,29.9935,30.0782,74600.0],["2022-06-29",30.2391,30.7304,29.6462,30.0782,128700.0],["2022-06-30",29.5107,30.0189,29.0872,29.3667,125100.0],["2022-07-01",29.1888,30.3831,28.6213,30.2645,138000.0],["2022-07-05",29.6377,30.2391,29.4683,30.1798,123900.0],["2022-07-06",29.9596,30.2645,29.5869,29.841,76200.0],["2022-07-07",29.9511,30.2815,29.714,29.8495,84400.0],["2022-07-08",29.8495,29.9511,29.3921,29.8241,95300.0],["2022-07-11",29.553,30.0951,29.121,29.6462,61700.0],["2022-07-12",29.4853,29.9511,29.4853,29.714,83700.0],["2022-07-13",29.5784,30.0528,29.282,29.8156,182600.0],["2022-07-14",29.3497,29.8495,28.8585,29.4175,134300.0],["2022-07-15",30.0019,30.3577,29.6716,30.129,144900.0],["2022-07-18",30.3831,30.6796,30.0612,30.1883,93600.0],["2022-07-19",30.5779,31.264,30.4848,31.1031,107800.0],["2022-07-20",30.9591,31.713,30.9422,31.6198,79600.0],["2022-07-21",31.552,31.9586,31.2301,31.8993,112300.0],["2022-07-22",31.8231,33.6273,31.5436,31.8824,120900.0],["2022-07-25",31.9417,32.4753,31.9417,32.0857,138400.0],["2022-07-26",31.6113,31.9586,29.6123,30.0612,183000.0],["2022-07-27",30.0019,30.273,29.6716,30.1798,162900.0],["2022-07-28",30.2052,30.8151,29.9935,30.688,176700.0],["2022-07-29",30.7728,31.9332,30.6118,31.5859,148300.0],["2022-08-01",31.5097,32.2551,31.408,31.9078,182400.0],["2022-08-02",31.8231,31.857,30.6626,30.6711,84200.0],["2022-08-03",30.8829,32.0518,30.129,30.6542,137400.0],["2022-08-04",30.7304,30.7304,30.2222,30.3662,75000.0],["2022-08-05",30.2815,30.5525,30.0358,30.1883,88400.0],["2022-08-08",30.3423,30.8299,30.2054,30.6246,95100.0],["2022-08-09",30.4449,30.5476,29.3243,30.4449,99600.0],["2022-08-10",30.7358,31.2319,30.4791,30.9582,98200.0],["2022-08-11",31.2918,31.6596,31.1892,31.5827,70700.0],["2022-08-12",31.6425,32.0959,31.3945,31.9933,66500.0],["2022-08-15",31.8307,32.113,31.48,32.0788,70200.0],["2022-08-16",32.0617,32.7632,31.3089,32.5835,120600.0],["2022-08-17",32.2499,32.3098,31.634,32.1472,102000.0],["2022-08-18",32.2328,32.3697,31.8564,32.3012,71000.0],["2022-08-19",32.1387,32.4894,31.7965,31.9419,474400.0],["2022-08-22",31.7623,31.7623,31.0266,31.0352,107000.0],["2022-08-23",31.0095,31.788,30.7101,30.8555,62600.0],["2022-08-24",30.7016,30.9325,30.3936,30.7871,46800.0],["2022-08-25",30.7358,31.2833,30.3508,31.1036,63500.0],["2022-08-26",31.3004,31.3004,30.4364,30.4791,88100.0],["2022-08-29",30.4107,30.4364,29.9402,29.983,76900.0],["2022-08-30",30.1626,30.2311,29.8461,30.1541,68200.0],["2022-08-31",30.4022,30.4193,29.7264,29.7777,108700.0],["2022-09-01",29.6066,29.8632,29.1703,29.504,120400.0],["2022-09-02",29.6066,30.137,29.1789,29.3585,110900.0],["2022-09-06",29.3243,29.427,28.5886,29.0933,234700.0],["2022-09-07",28.8709,29.2388,28.5459,28.9051,224700.0],["2022-09-08",28.8282,30.3337,28.7255,30.2738,132900.0],["2022-09-09",30.3166,31.3346,30.3166,30.5476,104400.0],["2022-09-12",30.5732,30.8042,30.3166,30.5134,93800.0],["2022-09-13",30.1028,30.3423,29.1361,29.3585,179200.0],["2022-09-14",29.3585,29.4099,28.6571,28.7854,123500.0],["2022-09-15",28.7939,29.5638,28.7939,29.4783,143700.0],["2022-09-16",29.1447,29.8547,28.6571,29.4612,463600.0],["2022-09-19",29.2217,30.0685,29.2217,29.9402,86100.0],["2022-09-20",29.6066,29.6921,28.8966,28.9051,148000.0],["2022-09-21",28.9394,29.0848,28.2294,28.3662,258300.0],["2022-09-22",28.5544,28.6143,27.6477,27.6648,117300.0],["2022-09-23",27.3996,27.3996,26.1934,26.681,193700.0],["2022-09-26",26.6211,27.6733,26.6211,26.7666,208200.0],["2022-09-27",26.9633,27.2114,26.125,26.2875,123900.0],["2022-09-28",26.2105,26.2875,25.6887,25.74,206500.0],["2022-09-29",25.5946,25.5946,24.4398,24.7991,172300.0],["2022-09-30",24.9359,25.415,24.6194,24.6451,236600.0],["2022-10-03",25.1583,25.663,24.6451,25.415,172100.0],["2022-10-04",25.7914,26.6126,25.7914,26.4073,198400.0],["2022-10-05",26.125,26.279,25.492,25.7743,129000.0],["2022-10-06",25.7657,25.8769,25.0985,25.261,93100.0],["2022-10-07",25.0899,25.3209,24.3371,24.4312,99100.0],["2022-10-10",24.6023,24.8247,24.4654,24.4911,98100.0],["2022-10-11",24.3457,25.2781,24.3457,25.03,130900.0],["2022-10-12",25.0386,25.2695,24.5595,25.0899,113800.0],["2022-10-13",25.0215,26.3217,24.4569,26.2619,118800.0],["2022-10-14",26.3559,26.7837,25.817,25.8855,101300.0],["2022-10-17",26.2533,26.7922,26.0394,26.4928,172100.0],["2022-10-18",26.758,27.0916,26.0565,26.2362,98600.0],["2022-10-19",26.0138,26.1849,25.4064,25.8598,83300.0],["2022-10-20",25.74,25.9111,24.4483,24.6536,103400.0],["2022-10-21",24.9103,25.1583,24.3371,24.7221,194900.0],["2022-10-24",24.8675,25.1412,24.6793,24.7819,155600.0],["2022-10-25",26.6896,27.8102,23.3534,23.9522,265700.0],["2022-10-26",23.8153,23.8153,22.3268,22.4466,214600.0],["2022-10-27",22.7631,23.2507,22.0103,22.0788,214300.0],["2022-10-28",22.3782,22.8487,22.0189,22.7203,116800.0],["2022-10-31",22.6605,23.0283,22.1044,22.2071,133600.0],["2022-11-01",22.2755,22.2926,21.2148,21.249,190100.0],["2022-11-02",21.3089,21.3089,19.8889,20.0685,236200.0],["2022-11-03",20.1455,20.4877,19.196,20.4363,209600.0],["2022-11-04",20.941,21.805,20.8555,21.7452,158800.0],["2022-11-07",21.8145,22.4044,21.7972,22.3957,156900.0],["2022-11-08",22.361,22.7079,22.1962,22.387,137400.0],["2022-11-09",22.1441,22.5084,21.9707,22.1441,116400.0],["2022-11-10",22.8207,23.6534,22.6906,23.4539,135800.0],["2022-11-11",23.4539,24.0003,23.2804,23.8355,108100.0],["2022-11-14",23.7575,23.7922,23.0636,23.0809,309200.0],["2022-11-15",23.4105,24.2692,23.237,23.5233,103700.0],["2022-11-16",23.4192,23.5233,23.211,23.3932,123200.0],["2022-11-17",23.159,23.4018,23.0029,23.1677,147100.0],["2022-11-18",23.7315,23.8008,23.2023,23.237,118500.0],["2022-11-21",23.2197,23.3932,22.6732,22.8814,102800.0],["2022-11-22",23.0722,23.3151,22.5778,23.0722,120000.0],["2022-11-23",23.1937,23.3411,22.8641,23.2197,89200.0],["2022-11-25",23.1156,23.7748,23.1156,23.7141,100300.0],["2022-11-28",23.3845,23.4973,22.7773,22.9508,118200.0],["2022-11-29",22.8467,23.4712,22.786,23.159,103500.0],["2022-11-30",23.0636,23.7314,22.5258,23.6794,204000.0],["2022-12-01",23.6881,23.7661,23.1763,23.5927,136100.0],["2022-12-02",23.2804,23.4105,22.8641,23.159,71800.0],["2022-12-05",22.9508,22.9508,22.2916,22.6125,173700.0],["2022-12-06",22.5692,23.237,22.5345,23.211,195900.0],["2022-12-07",23.133,23.8355,23.0289,23.6621,272000.0],["2022-12-08",23.7054,24.5728,22.9942,24.4861,253200.0],["2022-12-09",24.3646,25.0672,24.0264,24.2779,212800.0],["2022-12-12",24.1651,24.3039,23.6187,23.9656,120000.0],["2022-12-13",24.5034,24.9458,23.3325,23.7401,266700.0],["2022-12-14",23.6534,23.8963,23.159,23.1677,100400.0],["2022-12-15",22.812,22.9508,21.8579,22.2916,145600.0],["2022-12-16",22.1962,22.4304,21.6758,21.7625,990600.0],["2022-12-19",21.988,22.6732,21.7885,22.5778,154100.0],["2022-12-20",22.5605,22.8727,22.2309,22.5258,82200.0],["2022-12-21",22.5865,23.6881,22.5605,22.9248,96800.0],["2022-12-22",22.8554,23.0896,22.4391,23.0636,102400.0],["2022-12-23",22.9942,23.4886,22.9595,23.4105,60800.0],["2022-12-27",23.4105,23.7141,23.0896,23.5406,52100.0],["2022-12-28",23.4539,23.9136,23.4018,23.6707,86400.0],["2022-12-29",23.6794,24.3039,23.3151,24.2605,98500.0],["2022-12-30",24.1304,24.2085,23.6707,23.9223,139300.0],["2023-01-03",24.009,24.2692,23.6707,24.1651,106300.0],["2023-01-04",24.2519,24.9111,24.1998,24.6422,161000.0],["2023-01-05",24.5555,24.5555,23.159,23.4452,135400.0],["2023-01-06",23.7488,24.2259,23.6621,24.1825,72600.0],["2023-01-09",24.4514,24.4514,23.983,24.1131,68300.0],["2023-01-10",23.9743,24.4947,23.8616,24.4687,80000.0],["2023-01-11",24.5381,24.7723,24.3299,24.6682,111800.0],["2023-01-12",24.9198,25.1539,24.7376,24.8764,275900.0],["2023-01-13",24.5555,24.8764,24.2085,24.6509,178300.0],["2023-01-17",24.7983,24.9371,24.3213,24.3907,88800.0],["2023-01-18",24.2779,24.6335,23.9049,23.9656,76000.0],["2023-01-19",23.6968,24.2259,23.5406,24.1738,67900.0],["2023-01-20",24.5208,25.1626,24.2866,25.0846,93300.0],["2023-01-23",25.1539,25.5269,24.755,25.4315,91900.0],["2023-01-24",25.4315,25.579,24.9978,25.4922,99100.0],["2023-01-25",25.3274,25.4662,25.0152,25.232,141100.0],["2023-01-26",25.2667,25.4575,24.7203,25.0846,100200.0],["2023-01-27",25.232,25.5009,24.8937,25.4142,280200.0],["2023-01-30",23.7661,23.9136,21.3201,23.2631,907400.0],["2023-01-31",22.9768,24.2085,22.7426,23.9136,341200.0],["2023-02-01",23.8529,25.2147,23.8182,25.1279,361700.0],["2023-02-02",25.3361,25.8565,25.0325,25.4922,191900.0],["2023-02-03",25.4055,26.1514,25.1539,25.8045,174700.0],["2023-02-06",25.7177,25.7264,24.8764,25.0412,123700.0],["2023-02-07",24.9358,25.1729,24.5846,24.8568,167300.0],["2023-02-08",24.69,24.8744,23.5749,24.7163,92100.0],["2023-02-09",24.7163,24.8919,24.1456,24.2422,107200.0],["2023-02-10",24.1368,24.4354,24.0578,24.2597,73000.0],["2023-02-13",24.2597,24.5056,24.0227,24.4793,65600.0],["2023-02-14",24.3388,24.4793,23.9173,24.1719,89500.0],["2023-02-15",24.0578,24.6285,24.0578,24.5846,60500.0],["2023-02-16",24.251,24.5934,23.452,23.4871,98200.0],["2023-02-17",23.4783,23.8383,23.3027,23.6188,195800.0],["2023-02-21",23.4959,24.1368,22.5125,22.8286,122700.0],["2023-02-22",22.8198,23.2412,22.6705,22.811,103200.0],["2023-02-23",22.8286,23.0481,22.3983,22.6705,67000.0],["2023-02-24",22.5564,23.2939,22.2666,22.3544,68800.0],["2023-02-27",22.5388,22.7144,22.1525,22.3193,97200.0],["2023-02-28",22.3457,22.5652,22.1174,22.1525,104900.0],["2023-03-01",21.9944,22.3281,21.8715,22.2754,108600.0],["2023-03-02",21.9945,22.0559,21.5028,21.7749,136800.0],["2023-03-03",21.8276,21.9242,21.6169,21.854,105600.0],["2023-03-06",21.8188,22.0296,21.4062,21.4852,160400.0],["2023-03-07",21.3447,21.3447,20.3965,20.5721,181300.0],["2023-03-08",20.4843,20.7916,19.9223,20.7477,150400.0],["2023-03-09",20.6247,20.6247,19.3516,19.4482,165100.0],["2023-03-10",19.1672,19.694,17.9819,18.3507,381700.0],["2023-03-13",17.9292,18.2541,15.901,17.5517,385700.0],["2023-03-14",18.7282,19.2726,16.6736,17.1653,242200.0],["2023-03-15",16.3751,18.096,16.1205,18.0258,278500.0],["2023-03-16",17.8151,18.4648,16.7527,17.736,265300.0],["2023-03-17",17.1653,17.5692,16.2697,16.5858,489700.0],["2023-03-20",16.937,17.1829,15.8659,15.9624,307200.0],["2023-03-21",16.4366,17.3761,16.3136,16.6912,267600.0],["2023-03-22",16.6912,16.858,15.7078,15.7078,224100.0],["2023-03-23",15.98,15.98,15.0317,15.0844,147500.0],["2023-03-24",15.0581,16.0327,14.9088,15.9361,208400.0],["2023-03-27",16.3137,16.4717,16.059,16.2171,189900.0],["2023-03-28",16.0941,16.5068,16.0502,16.4629,169500.0],["2023-03-29",16.4629,16.5595,16.138,16.4805,134000.0],["2023-03-30",16.6297,16.7614,15.901,15.9976,215300.0],["2023-03-31",16.0766,16.0766,15.6376,15.7956,162400.0],["2023-04-03",15.8922,16.1556,15.4444,15.699,155700.0],["2023-04-04",15.6727,15.7429,15.0581,15.7254,199600.0],["2023-04-05",15.5761,15.8922,15.3127,15.4532,100300.0],["2023-04-06",15.5586,16.1907,15.4532,16.0327,148700.0],["2023-04-10",16.0327,16.5156,15.9361,16.2522,199800.0],["2023-04-11",16.4629,16.6122,16.0766,16.3488,128400.0],["2023-04-12",16.5595,16.5595,15.8746,15.9098,116000.0],["2023-04-13",15.9712,16.3312,15.8483,16.2522,139100.0],["2023-04-14",16.4805,16.4805,15.6551,15.7605,109500.0],["2023-04-17",15.7781,16.0941,15.3127,16.0678,171800.0],["2023-04-18",16.1819,16.1819,15.3654,15.6815,122400.0],["2023-04-19",15.8132,16.1556,15.4005,16.0327,120100.0],["2023-04-20",15.8746,15.9888,15.4707,15.6376,159900.0],["2023-04-21",15.7078,15.7781,15.1459,15.4005,105500.0],["2023-04-24",15.3215,15.5234,15.1634,15.2776,161900.0],["2023-04-25",12.5908,12.8806,9.4739,9.8953,809900.0],["2023-04-26",9.3246,10.0095,9.149,9.6231,639100.0],["2023-04-27",9.7197,9.7899,8.9646,9.0787,334000.0],["2023-04-28",9.0963,9.2105,8.4554,8.5695,383400.0],["2023-05-01",8.5695,8.5695,6.9364,7.0417,834200.0],["2023-05-02",6.9627,6.9627,5.7598,6.0232,1422600.0],["2023-05-03",6.0145,6.1988,4.9257,4.952,1281500.0],["2023-05-04",4.6974,5.2857,4.1794,5.2242,1430200.0],["2023-05-05",5.4174,5.8037,5.3384,5.5667,726400.0],["2023-05-08",5.7071,5.953,5.312,5.4174,604900.0],["2023-05-09",5.3817,5.6584,5.2567,5.5066,623300.0],["2023-05-10",5.5959,5.7208,5.3371,5.4888,454000.0],["2023-05-11",5.4085,5.7744,5.3192,5.6137,405800.0],["2023-05-12",5.6137,5.703,5.3192,5.3638,274100.0],["2023-05-15",5.3549,5.8279,5.3549,5.6227,387800.0],["2023-05-16",5.6227,5.6941,5.346,5.3906,370400.0],["2023-05-17",5.578,5.9529,5.4531,5.8726,482800.0],["2023-05-18",5.8547,5.9975,5.6405,5.7119,515700.0],["2023-05-19",5.8369,5.8815,5.3995,5.4888,470100.0],["2023-05-22",5.5245,5.9797,5.4174,5.8815,419600.0],["2023-05-23",5.8993,6.8186,5.8993,6.1582,878500.0],["2023-05-24",6.1492,6.1492,5.7208,5.9261,526700.0],["2023-05-25",6.0154,6.0243,5.462,5.4977,446000.0],["2023-05-26",5.0961,5.1496,4.7837,5.1318,1747000.0],["2023-05-30",5.1853,5.3995,4.8105,5.0158,759100.0],["2023-05-31",4.9265,5.0158,4.5517,4.6766,923000.0],["2023-06-01",4.7213,4.9355,4.516,4.7123,4323500.0],["2023-06-02",4.8373,5.1943,4.7748,5.0336,1036900.0],["2023-06-05",5.105,5.105,4.7123,5.0515,541800.0],["2023-06-06",5.0247,5.6227,4.9979,5.5602,701200.0],["2023-06-07",5.6941,6.0689,5.5691,5.9975,571100.0],["2023-06-08",5.9529,6.1939,5.7833,6.1492,652100.0],["2023-06-09",6.1314,6.2385,5.7119,5.8279,653300.0],["2023-06-12",5.819,6.1135,5.587,5.7744,490900.0],["2023-06-13",5.7922,6.417,5.6673,6.0689,576000.0],["2023-06-14",6.0689,6.533,5.8547,5.8547,744700.0],["2023-06-15",5.8279,6.1939,5.7565,6.1225,388800.0],["2023-06-16",6.1671,6.2563,5.8101,5.8547,979300.0],["2023-06-20",5.8458,5.8458,5.6316,5.7387,307100.0],["2023-06-21",5.7208,5.8726,5.587,5.587,168100.0],["2023-06-22",5.578,5.6048,5.3995,5.4888,308000.0],["2023-06-23",5.3817,5.4799,5.2567,5.3817,661300.0],["2023-06-26",5.3728,5.6137,5.3549,5.462,331300.0],["2023-06-27",5.5066,5.5245,5.3014,5.3638,259000.0],["2023-06-28",5.3549,5.3817,5.1675,5.3371,325400.0],["2023-06-29",5.3549,5.6227,5.3549,5.587,346900.0],["2023-06-30",5.6316,5.6316,5.23,5.2835,501000.0],["2023-07-03",5.3014,5.6762,5.3014,5.6673,237000.0],["2023-07-05",5.5334,5.8012,5.3817,5.4888,403500.0],["2023-07-06",5.3817,5.4442,5.1853,5.3995,291100.0],["2023-07-07",5.3995,5.6316,5.3995,5.4977,502800.0],["2023-07-10",5.5513,5.8993,5.4531,5.7744,667900.0],["2023-07-11",5.7744,6.2563,5.6673,6.2028,529800.0],["2023-07-12",6.3277,6.5955,6.2385,6.3902,582300.0],["2023-07-13",6.5152,6.533,6.2117,6.5241,423600.0],["2023-07-14",6.6312,6.6312,6.1046,6.292,466500.0],["2023-07-17",6.2474,6.6223,6.2474,6.4616,342700.0],["2023-07-18",6.4705,7.363,6.4705,7.2827,625900.0],["2023-07-19",7.363,7.9342,7.1577,7.8182,747000.0],["2023-07-20",7.5772,7.8807,7.3452,7.72,510300.0],["2023-07-21",7.7557,7.845,7.3719,7.4523,485100.0],["2023-07-24",7.4701,8.0145,7.4701,7.961,380800.0],["2023-07-25",8.0324,8.2734,7.7646,7.7914,654600.0],["2023-07-26",8.0145,8.7464,7.9342,8.6928,456400.0],["2023-07-27",8.8892,9.4247,8.7464,8.9873,1054300.0],["2023-07-28",9.0409,9.6121,8.8356,8.9606,914500.0],["2023-07-31",8.7017,9.8174,8.0949,8.2109,2142300.0],["2023-08-01",8.1663,8.2555,7.6754,8.1663,1018800.0],["2023-08-02",8.2377,8.5233,7.5326,8.4162,953400.0],["2023-08-03",8.3715,9.505,8.3001,9.4157,944200.0],["2023-08-04",9.4157,9.6656,9.3086,9.389,970500.0],["2023-08-07",9.4425,10.2011,9.3443,9.9066,655900.0],["2023-08-08",9.5284,9.9967,9.3933,9.8526,517900.0],["2023-08-09",9.7895,9.7895,9.4563,9.4833,480800.0],["2023-08-10",9.5193,9.6364,9.3662,9.3933,411600.0],["2023-08-11",9.3212,9.6724,9.2131,9.5914,399700.0],["2023-08-14",9.4743,9.4743,8.8709,8.9159,829300.0],["2023-08-15",8.7358,8.8259,8.4296,8.7448,541400.0],["2023-08-16",8.6908,8.97,8.6187,8.7628,252200.0],["2023-08-17",8.8349,8.961,8.4927,8.8799,465000.0],["2023-08-18",8.7178,8.925,8.5737,8.7268,449800.0],["2023-08-21",8.7538,8.7538,8.3666,8.4837,535000.0],["2023-08-22",8.4656,8.5107,8.1054,8.2225,570600.0],["2023-08-23",8.2045,8.3125,8.0694,8.2945,276400.0],["2023-08-24",8.2585,8.5107,8.2225,8.4386,446400.0],["2023-08-25",8.4927,8.5557,8.0964,8.2765,414800.0],["2023-08-28",8.3396,8.5197,8.2765,8.4837,302800.0],["2023-08-29",8.4837,8.5287,8.3486,8.4386,296400.0],["2023-08-30",8.4476,8.5737,8.2315,8.5467,188000.0],["2023-08-31",8.5467,8.7358,8.4656,8.5107,780100.0],["2023-09-01",8.6097,9.4383,8.5557,9.2492,412400.0],["2023-09-05",9.1951,9.3032,8.925,8.961,167200.0],["2023-09-06",8.9069,9.033,8.3936,8.4656,228200.0],["2023-09-07",8.3936,8.5377,8.2855,8.4837,217700.0],["2023-09-08",8.5197,8.5197,8.3215,8.4116,147500.0],["2023-09-11",8.4747,8.5287,8.2855,8.2855,198900.0],["2023-09-12",8.3125,8.5647,8.2315,8.2945,209400.0],["2023-09-13",8.3396,8.5017,8.0334,8.1414,268200.0],["2023-09-14",8.2495,8.6368,8.2495,8.5467,313400.0],["2023-09-15",8.5107,8.6187,8.1865,8.2855,356800.0],["2023-09-18",8.2495,8.2495,7.8712,8.0153,255100.0],["2023-09-19",7.7992,8.1234,7.7992,8.0063,193200.0],["2023-09-20",8.2225,8.3936,7.7272,7.7272,383400.0],["2023-09-21",7.6641,7.7452,7.2048,7.3579,363800.0],["2023-09-22",7.4029,7.52,7.1147,7.1147,237500.0],["2023-09-25",7.0877,7.3309,6.9797,7.0967,271500.0],["2023-09-26",6.9797,7.1868,6.9346,6.9706,229300.0],["2023-09-27",6.9797,7.2228,6.7815,6.8716,260600.0],["2023-09-28",6.8356,6.9616,6.6644,6.7185,211400.0],["2023-09-29",6.9256,7.1147,6.7905,7.0157,218700.0],["2023-10-02",7.0067,7.0427,6.7005,6.8356,234200.0],["2023-10-03",6.9166,6.9166,6.2952,6.4303,225400.0],["2023-10-04",6.4213,6.4483,6.1961,6.3582,220100.0],["2023-10-05",6.5834,6.5834,6.2412,6.3582,243700.0],["2023-10-06",6.3492,6.3672,6.1511,6.2682,168200.0],["2023-10-09",6.1781,6.3132,6.052,6.061,233200.0],["2023-10-10",6.2322,6.3042,6.0971,6.1511,256600.0],["2023-10-11",6.1691,6.2772,5.6197,5.8899,230400.0],["2023-10-12",5.8539,5.8539,5.6197,5.7098,397400.0],["2023-10-13",5.7548,5.8269,5.5387,5.5567,209900.0],["2023-10-16",5.6107,5.6738,5.3856,5.4847,331600.0],["2023-10-17",5.4666,5.5837,5.2865,5.2955,408700.0],["2023-10-18",5.2235,5.3045,4.9623,5.1244,401500.0],["2023-10-19",5.1244,5.3406,5.0614,5.1244,188100.0],["2023-10-20",5.1154,5.1154,4.6201,4.6381,423900.0],["2023-10-23",4.6021,4.7912,4.449,4.476,404400.0],["2023-10-24",4.503,4.566,4.1968,4.2598,399500.0],["2023-10-25",4.2238,4.3049,3.9897,4.1608,319500.0],["2023-10-26",4.1968,4.6651,4.1968,4.494,513900.0],["2023-10-27",4.467,4.5841,3.7825,4.0617,1024300.0],["2023-10-30",4.1878,4.2869,3.9536,4.1157,707200.0],["2023-10-31",4.485,4.6561,4.0977,4.3499,976300.0],["2023-11-01",4.3319,4.44,3.9446,4.431,527400.0],["2023-11-02",4.467,5.0344,4.4039,4.9263,655200.0],["2023-11-03",5.1604,5.7548,5.1424,5.7188,662200.0],["2023-11-06",5.7368,5.8449,5.5477,5.8359,493000.0],["2023-11-07",5.8359,5.8542,5.1956,5.2505,434500.0],["2023-11-08",5.2139,5.2779,5.0675,5.095,241700.0],["2023-11-09",5.1133,5.2322,4.784,4.8206,201100.0],["2023-11-10",4.8663,4.9029,4.4821,4.848,298900.0],["2023-11-13",4.8206,4.9212,4.7657,4.8937,322600.0],["2023-11-14",5.2505,6.3207,5.2505,6.1195,670200.0],["2023-11-15",6.0829,6.3664,6.028,6.2018,347300.0],["2023-11-16",6.1652,6.1652,5.7902,5.8633,208700.0],["2023-11-17",6.0097,6.275,5.9822,6.1835,235300.0],["2023-11-20",6.2201,6.2201,5.8725,5.9365,173400.0],["2023-11-21",5.8999,5.9548,5.6987,5.717,111400.0],["2023-11-22",5.7719,5.7993,5.4974,5.5706,127000.0],["2023-11-24",5.534,5.7353,5.534,5.6804,42500.0],["2023-11-27",5.6804,5.6804,5.47,5.6347,160200.0],["2023-11-28",5.6072,5.7353,5.4792,5.717,144700.0],["2023-11-29",5.8176,6.3481,5.8176,6.0188,218000.0],["2023-11-30",6.0188,6.2658,5.9274,6.1743,264700.0],["2023-12-01",6.0188,7.0159,6.0188,6.9976,277100.0],["2023-12-04",6.9244,7.1714,6.6225,6.7415,185300.0],["2023-12-05",6.7598,6.7872,6.5494,6.6408,83000.0],["2023-12-06",6.7049,6.9701,6.6866,6.7049,146000.0],["2023-12-07",6.7598,6.8512,6.586,6.7323,89600.0],["2023-12-08",6.7689,7.1348,6.7689,7.0159,182200.0],["2023-12-11",6.9793,7.0159,6.6683,6.8146,107800.0],["2023-12-12",6.7872,6.7872,6.5951,6.7506,113400.0],["2023-12-13",6.7689,8.0404,6.6317,7.9123,425100.0],["2023-12-14",8.4428,9.7234,8.4428,9.1472,470600.0],["2023-12-15",9.1746,9.3301,8.9368,9.0191,706300.0],["2023-12-18",9.0557,9.0923,8.5526,8.7996,239400.0],["2023-12-19",8.9093,9.2478,8.7721,8.7904,163200.0],["2023-12-20",8.7813,9.0557,8.2507,8.2599,205800.0],["2023-12-21",8.6349,8.6898,8.3239,8.516,127900.0],["2023-12-22",8.6258,8.9642,8.6258,8.891,158400.0],["2023-12-26",9.0008,9.4765,8.9642,9.449,188900.0],["2023-12-27",9.5588,10.007,9.385,9.9979,425300.0],["2023-12-28",9.9979,10.0985,9.7875,9.8606,171300.0],["2023-12-29",9.7966,9.8789,9.3575,9.4216,236200.0],["2024-01-02",9.2844,9.6777,9.1655,9.3393,152700.0],["2024-01-03",9.202,9.202,8.7172,8.7447,126900.0],["2024-01-04",8.7538,9.1014,8.7447,9.0465,133000.0],["2024-01-05",8.8819,9.4033,8.8179,9.321,361800.0],["2024-01-08",9.2386,9.7051,9.1563,9.4856,138900.0],["2024-01-09",9.385,9.6411,9.202,9.4765,146000.0],["2024-01-10",9.5131,9.6686,9.4033,9.6228,200100.0],["2024-01-11",9.6686,9.9247,9.2844,9.8881,203100.0],["2024-01-12",9.9338,10.382,9.76,9.8515,195700.0],["2024-01-16",12.495,14.4708,12.4859,13.6018,5537600.0],["2024-01-17",13.922,13.9677,13.0896,13.3732,887400.0],["2024-01-18",13.5287,13.7756,13.1902,13.3457,538100.0],["2024-01-19",13.5561,13.8122,13.2177,13.675,351600.0],["2024-01-22",13.7207,13.9128,13.3183,13.8488,641700.0],["2024-01-23",13.858,14.2787,13.6476,13.9769,770500.0],["2024-01-24",14.1781,14.4068,13.7939,14.2513,280900.0],["2024-01-25",14.361,14.4525,13.5835,13.8122,365600.0],["2024-01-26",13.9769,14.1598,13.7025,13.739,297300.0],["2024-01-29",13.858,14.0318,13.5652,13.7116,867800.0],["2024-01-30",13.6476,13.9311,13.1811,13.3549,700800.0],["2024-01-31",13.1262,13.3183,12.5774,12.5865,311000.0],["2024-02-01",12.6414,12.8792,12.184,12.3029,284300.0],["2024-02-02",12.0011,12.4036,12.0011,12.1383,237000.0],["2024-02-05",11.9919,12.1108,11.7998,11.8456,304900.0],["2024-02-06",11.8456,12.0377,11.5712,11.7724,490600.0],["2024-02-07",11.809,11.8639,11.4248,11.4614,441700.0],["2024-02-08",11.3242,11.8639,11.3242,11.4614,358100.0],["2024-02-09",11.5346,11.5895,11.3882,11.5071,134500.0],["2024-02-12",11.5986,12.12,11.5986,11.9736,508900.0],["2024-02-13",11.434,11.7907,11.434,11.6626,814400.0],["2024-02-14",11.8913,12.0926,11.809,12.0285,332500.0],["2024-02-15",12.0651,12.678,11.9279,12.6688,239300.0],["2024-02-16",12.4584,12.6414,12.0377,12.3853,218300.0],["2024-02-20",12.1657,12.7694,11.6443,12.7329,107200.0],["2024-02-21",12.6231,12.8518,12.5133,12.5956,134100.0],["2024-02-22",12.5316,12.678,12.2572,12.5956,215800.0],["2024-02-23",12.5316,13.053,12.5316,12.7877,203500.0],["2024-02-26",12.6963,13.0439,12.6963,12.8518,164200.0],["2024-02-27",12.9249,13.1353,12.4493,12.6322,153500.0],["2024-02-28",12.5042,12.7786,12.5042,12.5956,81300.0],["2024-02-29",12.9524,13.0164,12.3578,12.7603,135300.0],["2024-03-01",12.7054,13.1079,12.4676,13.0164,218000.0],["2024-03-04",13.0713,13.1262,12.742,12.8426,146200.0],["2024-03-05",12.7969,13.3732,12.7146,13.3457,134700.0],["2024-03-06",13.1994,13.7939,13.1536,13.6842,157000.0],["2024-03-07",13.6842,13.9677,13.6842,13.8305,83800.0],["2024-03-08",14.1507,14.169,13.7665,13.9952,100800.0],["2024-03-11",13.8122,14.2055,13.2359,13.8305,123900.0],["2024-03-12",13.8122,14.1232,13.6018,14.0775,105800.0],["2024-03-13",14.05,14.2421,13.8214,14.0592,90200.0],["2024-03-14",13.9311,14.0409,13.3914,13.428,80800.0],["2024-03-15",13.3823,13.7482,13.1536,13.5012,226900.0],["2024-03-18",13.428,13.6659,13.1902,13.3457,105400.0],["2024-03-19",13.3091,13.6842,13.3091,13.547,94000.0],["2024-03-20",13.2817,14.0226,13.2542,13.8031,132100.0],["2024-03-21",13.8488,13.9677,13.3914,13.9677,108200.0],["2024-03-22",13.9769,14.0409,13.4829,13.7848,59500.0],["2024-03-25",13.7482,13.986,13.6933,13.8122,38600.0],["2024-03-26",13.9128,14.1324,13.7939,13.9952,64900.0],["2024-03-27",14.0318,14.0958,13.8122,13.9128,109900.0],["2024-03-28",13.8305,14.0226,13.7299,13.7665,153400.0],["2024-04-01",13.2634,13.5744,12.0834,13.364,173400.0],["2024-04-02",13.0987,13.1719,12.8335,13.0073,53600.0],["2024-04-03",12.8884,13.1353,12.8884,13.0073,44600.0],["2024-04-04",13.1079,13.1079,12.5865,12.8152,105500.0],["2024-04-05",12.7969,12.8701,12.6688,12.6688,48800.0],["2024-04-08",12.8792,13.1811,12.678,13.117,84900.0],["2024-04-09",13.117,13.3366,12.6322,12.7511,42600.0],["2024-04-10",12.6414,12.7329,11.6718,11.9279,205100.0],["2024-04-11",11.8913,12.056,11.4705,11.5803,219600.0],["2024-04-12",11.4431,12.1383,11.434,11.7724,230800.0],["2024-04-15",11.873,12.0651,11.3425,11.434,60000.0],["2024-04-16",11.251,11.4248,11.1687,11.2785,54200.0],["2024-04-17",11.2602,11.4248,11.2144,11.2785,37800.0],["2024-04-18",11.3608,11.434,11.1687,11.1778,64600.0],["2024-04-19",11.0955,11.5986,11.0955,11.5986,53800.0],["2024-04-22",11.6626,11.6626,11.1687,11.3791,101200.0],["2024-04-23",11.434,12.0377,11.434,11.8639,68400.0],["2024-04-24",11.6169,11.8639,11.0955,11.2236,174000.0],["2024-04-25",10.8394,11.4614,10.8211,11.187,236100.0],["2024-04-26",11.1778,11.315,11.0223,11.0223,167600.0],["2024-04-29",11.0315,11.3425,10.4186,11.2327,352100.0],["2024-04-30",11.123,11.4065,10.9126,11.2053,172200.0],["2024-05-01",11.0406,11.0406,9.4307,10.0344,614100.0],["2024-05-02",10.0344,10.2448,9.8058,9.8972,184300.0],["2024-05-03",10.1899,10.3271,9.9521,10.0436,131200.0],["2024-05-06",10.0619,10.1808,9.7509,9.7783,167200.0],["2024-05-07",9.6777,10.0344,9.5588,9.5862,89300.0],["2024-05-08",9.4399,9.8515,9.4399,9.5862,58200.0],["2024-05-09",9.5771,9.7143,9.4765,9.5496,63100.0],["2024-05-10",9.5771,9.6777,9.3667,9.449,73300.0],["2024-05-13",9.5222,9.5954,9.3484,9.3667,51800.0],["2024-05-14",9.5496,9.8149,9.202,9.2112,75100.0],["2024-05-15",9.321,9.6137,9.1929,9.2844,127700.0],["2024-05-16",9.321,9.3758,9.1197,9.2935,106500.0],["2024-05-17",9.3575,9.5771,9.2844,9.3941,91800.0],["2024-05-20",9.3667,9.4765,9.1838,9.2386,59800.0],["2024-05-21",9.202,9.3393,9.1289,9.1838,47500.0],["2024-05-22",9.138,9.1838,8.891,8.9368,109500.0],["2024-05-23",8.9276,9.0465,8.4703,8.6441,63700.0],["2024-05-24",8.7355,8.7355,8.4337,8.5526,53200.0],["2024-05-28",8.6898,8.8727,8.3056,8.3148,87600.0],["2024-05-29",8.1135,8.4428,7.6562,7.7385,183300.0],["2024-05-30",7.7568,8.3148,7.6745,8.0404,326700.0],["2024-05-31",8.1593,8.5343,8.0495,8.3514,142400.0],["2024-06-03",8.4886,8.5252,7.8849,7.9946,151600.0],["2024-06-04",7.8757,8.1776,7.8757,8.1684,41700.0],["2024-06-05",8.1684,8.1776,7.958,8.1593,109200.0],["2024-06-06",8.1593,8.1776,7.9123,7.9123,73300.0],["2024-06-07",7.9123,8.1593,7.5647,7.894,190800.0],["2024-06-10",7.8391,8.0587,7.583,7.8574,126000.0],["2024-06-11",7.7476,7.7934,7.4001,7.4549,135500.0],["2024-06-12",7.6928,7.8666,7.519,7.6928,401700.0],["2024-06-13",7.647,7.8757,7.6104,7.83,687000.0],["2024-06-14",7.7751,8.1227,7.7751,8.0129,212500.0],["2024-06-17",8.2324,9.7509,8.2324,9.2844,283400.0],["2024-06-18",9.1746,9.9521,9.0648,9.6045,334700.0],["2024-06-20",9.7875,10.4735,9.7417,10.0802,287800.0],["2024-06-21",9.8789,10.2906,9.8789,10.0253,520400.0],["2024-06-24",9.9887,10.0893,9.6686,9.8789,177400.0],["2024-06-25",9.7966,9.9796,9.696,9.9521,129800.0],["2024-06-26",9.9521,10.0436,9.7234,9.9155,159900.0],["2024-06-27",9.8789,10.1168,9.7143,10.1168,55600.0],["2024-06-28",10.2082,10.8028,10.2082,10.4278,351700.0],["2024-07-01",10.4003,10.565,10.0893,10.2814,224100.0],["2024-07-02",10.1716,10.5284,10.1716,10.382,170200.0],["2024-07-03",10.3729,10.5101,10.1168,10.1716,182300.0],["2024-07-05",10.1168,10.254,9.9613,10.0619,164500.0],["2024-07-08",10.2448,10.8943,10.1716,10.8394,151800.0],["2024-07-09",10.8302,10.8943,10.5833,10.8394,91800.0],["2024-07-10",10.8394,11.0864,10.8119,11.004,73900.0],["2024-07-11",11.2602,11.5803,11.0498,11.4431,128000.0],["2024-07-12",11.6443,11.9188,11.4797,11.6169,96500.0],["2024-07-15",11.8456,12.0926,11.7633,11.9279,101200.0],["2024-07-16",12.12,12.6048,12.1108,12.6048,289800.0],["2024-07-17",12.4036,12.8426,11.3608,12.495,166500.0],["2024-07-18",12.4859,12.8335,12.0651,12.1657,96600.0],["2024-07-19",12.1566,12.5865,12.1474,12.3395,120300.0],["2024-07-22",12.1291,12.3395,11.6992,12.3395,105500.0],["2024-07-23",12.2298,12.6688,12.0377,12.6139,79700.0],["2024-07-24",12.5042,12.6871,12.1474,12.367,67500.0],["2024-07-25",12.3761,12.8518,12.1932,12.1932,211200.0],["2024-07-26",12.2846,12.7969,12.2846,12.7969,151400.0],["2024-07-29",12.742,12.8152,12.5865,12.6871,80700.0],["2024-07-30",12.7146,13.1994,12.6414,13.1719,225500.0],["2024-07-31",13.1353,13.4189,12.9981,13.1719,184500.0],["2024-08-01",13.1719,13.1811,12.7329,12.989,146100.0],["2024-08-02",12.8701,13.0987,12.5225,12.9066,185000.0],["2024-08-05",12.3944,12.6231,11.8822,12.2663,152600.0],["2024-08-06",12.2481,12.7694,12.1932,12.7146,93900.0],["2024-08-07",12.9798,13.2359,12.7786,13.1353,111000.0],["2024-08-08",13.3091,13.3823,13.0439,13.2359,50700.0],["2024-08-09",13.1902,13.3457,13.0073,13.2085,84500.0],["2024-08-12",13.2268,13.3274,12.6871,13.2177,118600.0],["2024-08-13",13.2634,13.3457,13.0896,13.3091,52600.0],["2024-08-14",13.3732,13.9494,13.2725,13.7756,110500.0],["2024-08-15",13.9952,14.0226,13.6933,13.7299,42600.0],["2024-08-16",13.7207,14.0043,13.5104,13.6476,71500.0],["2024-08-19",13.6933,13.8762,13.4555,13.7848,43100.0],["2024-08-20",13.7482,13.7756,13.4738,13.6567,39500.0],["2024-08-21",13.6842,13.9494,13.5287,13.922,65700.0],["2024-08-22",13.9037,14.1781,13.9037,13.9586,34000.0],["2024-08-23",13.9586,14.5257,13.8488,14.3793,73800.0],["2024-08-26",14.5074,14.5714,13.7207,13.858,85000.0],["2024-08-27",13.739,14.0135,13.6018,13.7207,60700.0],["2024-08-28",13.6567,14.2238,13.6567,14.1781,35500.0],["2024-08-29",14.3519,14.3519,13.9586,14.2421,43100.0],["2024-08-30",14.1873,14.6355,14.1415,14.6355,94500.0],["2024-09-03",14.5623,14.7269,14.2147,14.4891,49600.0],["2024-09-04",14.5531,14.5531,13.6933,14.1232,56400.0],["2024-09-05",14.1873,14.1964,13.364,13.7207,75900.0],["2024-09-06",13.8122,13.8122,13.3823,13.5835,32700.0],["2024-09-09",13.5927,14.0592,13.3823,13.3915,60100.0],["2024-09-10",13.5195,13.7482,13.3549,13.7482,243400.0],["2024-09-11",13.5927,13.8671,13.3823,13.7848,37900.0],["2024-09-12",13.8488,13.8488,13.4738,13.6293,35900.0],["2024-09-13",13.8397,14.2421,13.7573,14.0958,41200.0],["2024-09-16",14.1507,14.2696,13.6842,14.1781,222200.0],["2024-09-17",14.3793,14.4434,13.8671,13.9494,38500.0],["2024-09-18",13.8488,14.1324,13.7207,13.7207,105200.0],["2024-09-19",13.9769,14.1507,13.922,13.9952,48200.0],["2024-09-20",13.5104,14.05,13.3091,13.5835,480500.0],["2024-09-23",13.7116,13.7116,13.2359,13.4921,83400.0],["2024-09-24",13.5287,13.5287,13.2542,13.2725,190700.0],["2024-09-25",13.2725,13.5561,13.2542,13.4555,53000.0],["2024-09-26",13.5561,13.9311,13.4921,13.7848,42300.0],["2024-09-27",13.9769,14.3885,13.8214,14.2787,63100.0],["2024-09-30",14.2604,14.6172,14.1964,14.4159,47400.0],["2024-10-01",14.2787,14.297,13.7756,14.1781,69600.0],["2024-10-02",14.2513,14.4891,13.6476,13.9311,77800.0],["2024-10-03",13.8214,13.9586,13.5104,13.9494,48100.0],["2024-10-04",14.1324,14.169,13.8305,13.8671,34300.0],["2024-10-07",13.7573,13.858,13.5195,13.7665,32300.0],["2024-10-08",13.7299,13.8031,13.4921,13.7482,33300.0],["2024-10-09",13.7482,13.9952,13.675,13.7665,34100.0],["2024-10-10",13.6018,13.8305,13.6018,13.8031,24700.0],["2024-10-11",13.8031,14.3702,13.8031,13.986,39800.0],["2024-10-14",14.0135,14.0409,13.7756,13.7756,46300.0],["2024-10-15",13.8488,13.9952,13.6567,13.7939,73800.0],["2024-10-16",13.9586,14.1507,13.8397,14.1507,129400.0],["2024-10-17",13.9403,14.0683,13.7756,13.9403,653700.0],["2024-10-18",13.9494,13.9494,13.6476,13.7665,43000.0],["2024-10-21",13.7482,13.7482,13.3091,13.3274,74100.0],["2024-10-22",13.2634,13.4555,13.1536,13.3549,95900.0],["2024-10-23",13.2634,13.4189,13.2085,13.2542,131400.0],["2024-10-24",13.2634,13.2725,13.1445,13.2359,38100.0],["2024-10-25",13.2359,13.3,12.8792,12.8792,111200.0],["2024-10-28",13.053,13.1719,12.989,13.0713,60400.0],["2024-10-29",12.9249,13.0804,12.6963,12.7329,75000.0],["2024-10-30",8.6807,8.827,7.9763,8.2873,924300.0],["2024-10-31",8.2965,8.5709,8.2324,8.2873,231800.0],["2024-11-01",8.2965,8.9551,8.2965,8.2965,275100.0],["2024-11-04",8.1501,8.5252,8.0861,8.3148,140700.0],["2024-11-05",8.7355,9.0283,8.3331,8.9642,296800.0],["2024-11-06",9.4216,10.6382,9.4124,10.1351,760800.0],["2024-11-07",10.2448,10.2723,9.6594,9.7234,208300.0],["2024-11-08",9.7326,10.1534,9.7051,10.1259,227100.0],["2024-11-11",10.2814,10.7754,10.1716,10.6107,246300.0],["2024-11-12",10.5741,10.8394,10.4644,10.5558,141600.0],["2024-11-13",10.6107,10.8668,10.4827,10.5009,138500.0],["2024-11-14",10.5741,10.7754,10.5101,10.629,154600.0],["2024-11-15",10.7205,10.7937,10.4369,10.4552,121400.0],["2024-11-18",10.4278,10.5375,10.1351,10.1351,102500.0],["2024-11-19",9.7234,10.5467,9.6228,10.4552,456100.0],["2024-11-20",10.4644,10.5833,10.0985,10.2997,197400.0],["2024-11-21",10.318,10.7205,10.2997,10.3271,143200.0],["2024-11-22",10.4186,10.7845,10.2906,10.7113,189000.0],["2024-11-25",10.7296,11.2602,10.7296,10.7937,345900.0],["2024-11-26",10.8211,10.8211,10.4644,10.4827,140700.0],["2024-11-27",10.5741,10.6656,10.2906,10.4827,154600.0],["2024-11-29",10.7937,10.9583,10.629,10.8668,123000.0],["2024-12-02",10.7388,10.9766,10.629,10.9126,186200.0],["2024-12-03",10.9126,11.2327,10.8211,11.1321,176100.0],["2024-12-04",11.0132,11.2053,10.7296,10.9309,209400.0],["2024-12-05",10.94,11.1412,10.7388,10.7571,98800.0],["2024-12-06",10.8394,10.9949,10.6199,10.629,77800.0],["2024-12-09",10.629,10.7022,10.5101,10.5741,107700.0],["2024-12-10",10.565,10.6656,10.4827,10.5467,109900.0],["2024-12-11",10.6382,10.7205,10.6016,10.7205,96200.0],["2024-12-12",10.693,10.693,10.3912,10.5192,134400.0],["2024-12-13",10.4278,10.5833,10.2448,10.382,121800.0],["2024-12-16",10.4461,10.6107,10.3271,10.5284,110000.0],["2024-12-17",10.4278,10.6199,10.3454,10.5375,174800.0],["2024-12-18",10.629,10.9309,9.7417,9.8881,232300.0],["2024-12-19",10.318,10.5101,9.6411,10.0527,216900.0],["2024-12-20",9.9521,10.4735,9.8241,9.9704,330500.0],["2024-12-23",9.943,10.3454,9.696,9.8241,193100.0],["2024-12-24",9.8789,9.943,9.7509,9.9338,78200.0],["2024-12-26",9.9247,10.071,9.696,10.0436,124000.0],["2024-12-27",10.0619,11.1047,10.0527,10.2082,561000.0],["2024-12-30",10.2906,10.382,9.943,10.2723,260400.0],["2024-12-31",10.4918,10.4918,10.1716,10.4461,185700.0],["2025-01-02",10.5741,10.9675,10.1076,10.1808,191200.0],["2025-01-03",10.1625,10.1899,9.7326,9.8789,164000.0],["2025-01-06",9.8789,10.0527,9.632,9.6868,149300.0],["2025-01-07",9.6868,9.8972,9.1472,9.2661,163300.0],["2025-01-08",9.202,9.321,8.8362,9.1106,93600.0],["2025-01-10",8.9276,9.1289,8.7538,8.9917,216400.0],["2025-01-13",8.9185,9.01,8.5617,8.7996,119500.0],["2025-01-14",8.827,9.4399,8.827,9.3027,176900.0],["2025-01-15",9.5954,9.7326,9.3758,9.5679,157000.0],["2025-01-16",9.5131,9.8881,9.4765,9.8881,102800.0],["2025-01-17",9.943,10.1442,9.7783,9.9155,184600.0],["2025-01-21",9.9704,10.3729,9.9521,10.0619,121900.0],["2025-01-22",10.0161,10.071,9.76,9.8058,197800.0],["2025-01-23",9.7234,9.8515,9.4765,9.5222,144300.0],["2025-01-24",9.4582,9.632,9.1563,9.3027,368900.0],["2025-01-27",9.449,9.7417,9.138,9.5405,393600.0],["2025-01-28",8.7996,9.6045,8.3697,9.2112,257500.0],["2025-01-29",9.2569,9.2569,8.6441,8.8362,268500.0],["2025-01-30",8.9276,9.5039,8.9276,9.3393,142900.0],["2025-01-31",9.3667,9.6777,9.0831,9.2112,113200.0],["2025-02-03",9.0283,9.2569,8.7904,9.1655,144700.0],["2025-02-04",9.1655,9.4856,9.1472,9.4399,120000.0],["2025-02-05",9.5313,9.5496,9.2844,9.5405,81600.0],["2025-02-06",9.5405,9.8789,9.385,9.8149,96600.0],["2025-02-07",9.8332,9.8698,9.5405,9.6777,99500.0],["2025-02-10",9.696,9.696,9.4307,9.449,64300.0],["2025-02-11",9.3027,9.5131,9.2112,9.449,86500.0],["2025-02-12",9.3393,9.7875,9.2661,9.3027,163400.0],["2025-02-13",9.3758,9.6045,9.2478,9.4856,67900.0],["2025-02-14",9.4765,9.6503,9.3118,9.321,206300.0],["2025-02-18",9.3484,9.6503,9.2569,9.5679,129200.0],["2025-02-19",9.4307,9.5862,9.3667,9.5039,76600.0],["2025-02-20",9.4399,9.449,9.0283,9.2661,94300.0],["2025-02-21",9.3484,9.385,8.8453,8.9642,99500.0],["2025-02-24",9.138,9.138,8.8636,8.9093,69500.0],["2025-02-25",8.9002,9.2935,8.8727,8.891,108800.0],["2025-02-26",8.8819,9.0374,8.6898,8.9002,77100.0],["2025-02-27",8.8727,9.138,8.8727,8.9825,99000.0],["2025-02-28",9.0283,9.2661,9.0283,9.1838,105300.0],["2025-03-03",9.1746,9.3393,8.9642,9.0191,90500.0],["2025-03-04",8.9276,9.1106,8.6166,8.6532,69000.0],["2025-03-05",8.6807,8.8179,8.4794,8.699,93800.0],["2025-03-06",8.5983,8.6166,8.3239,8.4611,85000.0],["2025-03-07",8.4611,8.6075,8.1135,8.2324,73200.0],["2025-03-10",8.1684,8.2782,7.83,7.9032,139200.0],["2025-03-11",8.1776,8.1776,7.6928,7.8757,183700.0],["2025-03-12",7.958,8.0312,7.8025,7.958,190700.0],["2025-03-13",7.958,8.205,7.8483,7.9672,89900.0],["2025-03-14",8.0038,8.4703,8.0038,8.1867,207000.0],["2025-03-17",8.0861,8.3148,8.0769,8.2507,59500.0],["2025-03-18",8.2324,8.3514,8.141,8.3239,87700.0],["2025-03-19",8.2965,8.4611,8.1959,8.3605,86000.0],["2025-03-20",8.2507,8.4154,7.83,8.1959,223300.0],["2025-03-21",8.1318,8.5069,8.1318,8.452,327100.0],["2025-03-24",8.5435,8.5435,8.269,8.4154,72600.0],["2025-03-25",8.388,8.5252,8.3331,8.4428,67900.0],["2025-03-26",8.4337,8.5526,8.3514,8.4703,68500.0],["2025-03-27",8.4428,8.6624,8.3239,8.6624,54300.0],["2025-03-28",8.6349,8.6624,8.2507,8.5069,113100.0],["2025-03-31",9.5313,10.8668,9.4216,10.7388,2509700.0],["2025-04-01",10.9034,11.2967,10.2448,10.9857,823000.0],["2025-04-02",10.9034,11.5254,10.9034,11.4888,425800.0],["2025-04-03",10.9034,11.1595,10.4278,10.4278,408900.0],["2025-04-04",10.0344,10.5467,9.6686,10.382,233200.0],["2025-04-07",10.071,10.6564,9.8332,10.1899,232500.0],["2025-04-08",10.5192,10.5741,9.8332,9.9521,140700.0],["2025-04-09",9.7326,10.7754,9.2935,10.382,165000.0],["2025-04-10",10.0527,10.0527,9.3484,9.6594,140700.0],["2025-04-11",9.5405,9.7509,9.3575,9.6777,142700.0],["2025-04-14",9.7051,10.2723,9.5222,9.7051,113800.0],["2025-04-15",9.6777,10.1076,9.6777,10.0436,100500.0],["2025-04-16",10.007,10.0161,9.7417,9.9613,74500.0],["2025-04-17",9.9521,10.0344,9.8058,9.9704,69300.0],["2025-04-21",9.8789,10.1168,9.4673,9.8515,105000.0],["2025-04-22",9.8789,10.2814,9.6503,10.2265,96900.0],["2025-04-23",10.5192,10.5192,9.9887,10.1716,83400.0],["2025-04-24",10.1076,10.4095,10.007,10.3089,87100.0],["2025-04-25",10.1351,10.4552,10.1351,10.2174,71700.0],["2025-04-28",10.1991,10.318,9.9247,10.1534,65400.0],["2025-04-29",9.8423,10.1259,9.8423,10.1076,80000.0],["2025-04-30",9.9613,10.7754,9.9613,10.3912,82100.0],["2025-05-01",10.3271,10.629,10.2814,10.3912,89500.0],["2025-05-02",10.5192,10.9766,10.4278,10.7479,83000.0],["2025-05-05",10.565,10.94,10.5009,10.7388,45000.0],["2025-05-06",10.7205,10.8394,10.565,10.6382,34900.0],["2025-05-07",10.8302,11.1412,10.6382,11.0498,112500.0],["2025-05-08",11.123,11.5712,11.0955,11.1595,92900.0],["2025-05-09",11.2236,11.2236,10.9492,10.9857,54400.0],["2025-05-12",11.3516,11.5254,11.0315,11.0955,113700.0],["2025-05-13",11.0772,11.3882,10.8485,10.8485,64400.0],["2025-05-14",10.8668,11.6626,10.8028,11.5986,177200.0],["2025-05-15",11.626,11.8456,11.4157,11.7084,100700.0],["2025-05-16",11.6901,11.8181,11.4797,11.562,84500.0],["2025-05-19",11.4157,11.5254,11.2327,11.2327,33900.0],["2025-05-20",11.2785,11.5346,11.2236,11.2876,54900.0],["2025-05-21",11.1138,11.2144,10.8394,11.0223,55200.0],["2025-05-22",10.9766,11.2693,10.8485,11.0223,91500.0],["2025-05-23",10.8211,11.2967,10.8211,11.123,60500.0],["2025-05-27",11.2693,11.6718,11.2693,11.5895,96500.0],["2025-05-28",11.5895,11.5986,11.3242,11.3699,58200.0],["2025-05-29",11.4431,11.7541,11.1412,11.7541,56400.0],["2025-05-30",11.626,12.0102,11.5254,11.9188,78600.0],["2025-06-02",11.8456,11.8913,11.6718,11.745,81700.0],["2025-06-03",11.809,12.0377,11.7175,11.9005,55400.0],["2025-06-04",11.8639,11.9005,11.5529,11.7267,38400.0],["2025-06-05",11.7084,11.809,11.5803,11.7084,63900.0],["2025-06-06",11.9553,12.0377,11.7998,11.9005,38400.0],["2025-06-09",12.0285,12.056,11.8547,11.8913,50700.0],["2025-06-10",11.9828,12.1932,11.7724,11.7815,187800.0],["2025-06-11",11.8181,11.9919,11.5986,11.6443,59400.0],["2025-06-12",11.4797,11.7724,11.4797,11.7267,40700.0],["2025-06-13",11.5163,11.6352,11.1778,11.2144,45900.0],["2025-06-16",11.3882,11.4065,11.0864,11.123,28600.0],["2025-06-17",11.0223,11.4157,11.0223,11.1047,48300.0],["2025-06-18",11.1595,11.4431,11.1595,11.2693,42200.0],["2025-06-20",11.3333,11.4065,11.2419,11.3608,174400.0],["2025-06-23",11.3059,11.6443,11.3059,11.5254,54600.0],["2025-06-24",11.6718,11.745,11.4065,11.4157,38900.0],["2025-06-25",11.3699,11.3699,11.1687,11.2053,52300.0],["2025-06-26",11.2327,11.434,11.0955,11.3425,72400.0],["2025-06-27",11.4705,11.6626,11.2876,11.5437,131900.0],["2025-06-30",11.5803,12.0834,11.5803,11.9553,69000.0],["2025-07-01",11.8547,12.12,11.6718,11.9828,98300.0],["2025-07-02",12.0285,12.2663,11.8822,11.9736,108700.0],["2025-07-03",12.1749,12.3944,12.12,12.2572,48800.0],["2025-07-07",12.1474,12.5042,12.0194,12.2206,118500.0],["2025-07-08",12.2572,12.3304,12.0651,12.12,91300.0],["2025-07-09",12.2663,12.2938,12.12,12.2663,27000.0],["2025-07-10",12.2572,12.3944,12.0926,12.1657,61900.0],["2025-07-11",12.0743,12.2938,11.937,12.0285,42800.0],["2025-07-14",11.9553,12.2846,11.9553,12.2846,27800.0],["2025-07-15",12.2846,12.2846,11.9371,11.9645,45800.0],["2025-07-16",12.0926,12.12,11.9371,12.0377,56400.0],["2025-07-17",12.0743,12.1657,11.7541,11.9553,85400.0],["2025-07-18",12.0377,12.3121,11.8547,12.2115,76800.0],["2025-07-21",12.2298,12.3212,12.0743,12.0926,54700.0],["2025-07-22",12.0468,12.3121,12.0468,12.0834,52000.0],["2025-07-23",12.12,12.5133,12.12,12.4401,33300.0],["2025-07-24",12.3578,12.431,12.0651,12.0651,27900.0],["2025-07-25",12.0834,12.2663,12.0743,12.12,25900.0],["2025-07-28",12.0926,12.2023,12.0011,12.056,34800.0],["2025-07-29",12.1474,12.6505,11.9919,12.12,63100.0],["2025-07-30",12.1383,12.4127,11.6352,11.6535,70500.0],["2025-07-31",11.6443,12.12,11.3974,11.9645,157200.0],["2025-08-01",11.8822,12.0834,11.6809,11.809,195400.0],["2025-08-04",11.873,12.0377,11.8547,11.9371,109400.0],["2025-08-05",11.8822,12.0011,11.7084,11.7084,74200.0],["2025-08-06",11.7084,12.0102,11.5529,11.873,143100.0],["2025-08-07",12.0285,12.0285,11.5529,11.5529,62100.0],["2025-08-08",11.6352,11.8547,11.434,11.5803,67700.0],["2025-08-11",11.6443,11.8547,11.4523,11.809,158400.0],["2025-08-12",11.8364,12.4584,11.8364,12.0468,167100.0],["2025-08-13",12.2115,12.367,12.1291,12.1291,139300.0],["2025-08-14",12.056,12.1383,11.9736,12.0651,70700.0],["2025-08-15",12.1017,12.1017,11.6626,11.7907,54300.0],["2025-08-18",11.7267,12.1291,11.7267,12.0377,50300.0],["2025-08-19",12.0285,12.7054,12.0285,12.495,148000.0],["2025-08-20",12.5499,12.7969,12.4676,12.5774,73600.0],["2025-08-21",12.5682,12.6871,12.2663,12.5865,57900.0],["2025-08-22",12.6688,13.3366,12.5865,12.7146,135400.0],["2025-08-25",12.6139,13.1719,12.3853,12.806,182200.0],["2025-08-26",12.806,13.0713,12.6688,12.7329,560400.0],["2025-08-27",12.7237,12.9341,12.5133,12.7786,154300.0],["2025-08-28",12.8426,12.9341,12.4493,12.4584,269200.0],["2025-08-29",12.3761,12.7603,12.2755,12.6871,292900.0],["2025-09-02",12.6871,12.6871,11.4523,11.6992,176500.0],["2025-09-03",11.8547,12.4859,11.6169,12.3853,472600.0],["2025-09-04",12.3761,12.4859,11.8364,11.9828,209800.0],["2025-09-05",12.3487,12.3487,11.7358,11.9371,130800.0],["2025-09-08",12.0194,12.0194,11.6169,11.7724,216400.0],["2025-09-09",11.7815,11.9462,11.6626,11.7998,408600.0],["2025-09-10",11.8456,12.4219,11.7907,12.2755,457900.0],["2025-09-11",12.3578,12.9158,12.2481,12.7146,442200.0],["2025-09-12",12.7237,12.7694,12.3578,12.5591,149800.0],["2025-09-15",12.6231,12.7511,11.9188,12.0743,263800.0],["2025-09-16",11.9096,12.0468,11.7998,11.9553,125700.0],["2025-09-17",12.0102,12.2938,11.9462,12.0102,303200.0],["2025-09-18",11.9188,12.7054,11.9188,12.5682,191200.0],["2025-09-19",12.6322,12.6322,12.2481,12.5042,649900.0],["2025-09-22",12.3212,12.3212,12.0834,12.1566,179000.0],["2025-09-23",12.1383,12.431,11.9828,12.0194,226700.0],["2025-09-24",12.2389,12.4859,11.9462,12.3029,368400.0],["2025-09-25",12.3029,12.6597,12.1291,12.5774,226800.0],["2025-09-26",12.6139,12.9432,12.5042,12.7237,256900.0],["2025-09-29",12.7603,12.7969,12.3578,12.3761,282200.0],["2025-09-30",12.3212,12.4493,11.8822,12.1749,425300.0],["2025-10-01",12.0102,12.2023,11.9005,12.0468,330000.0],["2025-10-02",12.0834,12.1291,11.8364,11.8456,254600.0],["2025-10-03",11.9279,12.184,11.9279,12.1566,174200.0],["2025-10-06",12.184,12.5499,11.9005,11.9096,309700.0],["2025-10-07",11.8913,12.495,11.8913,12.0102,257700.0],["2025-10-08",12.1108,12.2755,11.9553,12.184,252500.0],["2025-10-09",12.0926,12.4127,12.0834,12.3121,236700.0],["2025-10-10",12.2481,12.5042,12.0926,12.3853,509700.0],["2025-10-13",12.4401,12.6322,12.1474,12.5591,257900.0],["2025-10-14",12.5316,12.989,12.4493,12.9798,299600.0],["2025-10-15",12.8609,13.0347,12.3212,12.4676,203800.0],["2025-10-16",12.4676,12.6505,11.8639,11.9553,345200.0],["2025-10-17",11.9553,12.0468,11.7267,12.0285,270100.0],["2025-10-20",12.12,12.5133,12.12,12.4859,137600.0],["2025-10-21",12.4859,12.6139,12.3029,12.431,123700.0],["2025-10-22",12.495,12.495,12.1932,12.2938,142100.0],["2025-10-23",12.3395,12.4401,12.0285,12.3761,138800.0],["2025-10-24",12.5225,12.6871,12.4584,12.5774,126600.0],["2025-10-27",12.6231,12.7054,12.5316,12.5408,97500.0],["2025-10-28",12.4859,12.6231,12.3944,12.5316,117000.0],["2025-10-29",12.5316,12.5774,12.1749,12.2938,189100.0],["2025-10-30",12.2023,12.5225,12.1383,12.4584,217900.0],["2025-10-31",12.6597,12.8792,11.8181,12.2481,873000.0],["2025-11-03",12.2663,12.2663,11.8822,12.0285,337300.0],["2025-11-04",12.0468,12.3029,11.9462,12.0011,335900.0],["2025-11-05",12.0102,12.3304,11.9645,12.1017,299500.0],["2025-11-06",12.1017,12.2298,11.9279,12.056,216400.0],["2025-11-07",12.056,12.2023,12.0377,12.1474,197100.0],["2025-11-10",12.2389,12.5133,12.1932,12.2846,196400.0],["2025-11-11",12.2755,12.5225,11.9919,12.0468,338000.0],["2025-11-12",12.0468,12.2115,11.9462,12.0468,229100.0],["2025-11-13",12.0011,12.1566,11.9462,12.0468,228800.0],["2025-11-14",12.0102,12.3121,11.9462,12.3121,336200.0],["2025-11-17",12.2389,12.3304,11.9096,12.0011,283700.0],["2025-11-18",11.9188,12.2389,11.9188,12.1932,199700.0],["2025-11-19",12.2298,12.3029,12.0011,12.0743,149100.0],["2025-11-20",12.2206,12.4767,12.1017,12.1383,273800.0],["2025-11-21",12.184,12.5316,12.1017,12.5042,221100.0],["2025-11-24",12.6871,13.1079,12.5682,12.9798,962300.0],["2025-11-25",13.0713,13.8854,12.989,13.5378,890800.0],["2025-11-26",13.5378,14.1141,13.5378,14.0318,728200.0],["2025-11-28",14.1324,14.544,14.1324,14.2147,720600.0],["2025-12-01",13.9952,14.3336,13.7665,13.7939,1118400.0],["2025-12-02",13.8945,13.8945,13.5012,13.5835,760800.0],["2025-12-03",13.5835,13.6293,13.3823,13.5378,542200.0],["2025-12-04",13.6201,14.1232,13.547,13.8671,824300.0],["2025-12-05",13.858,14.05,13.739,13.9952,418200.0],["2025-12-08",13.9395,14.1157,13.4387,13.4572,927700.0],["2025-12-09",13.5129,13.856,13.4109,13.448,686600.0],["2025-12-10",13.5407,14.394,13.5407,14.1065,3166100.0],["2025-12-11",14.1065,14.2178,13.6613,13.8468,675400.0],["2025-12-12",13.856,13.8839,13.6427,13.6706,578000.0],["2025-12-15",13.7355,13.8839,13.4109,13.5036,761200.0],["2025-12-16",13.5129,13.6798,13.0492,13.1697,688200.0],["2025-12-17",13.1697,13.4665,12.9471,13.2347,773000.0],["2025-12-18",13.3645,13.5129,13.179,13.2903,750800.0],["2025-12-19",13.2903,13.652,12.975,13.1419,7904200.0],["2025-12-22",13.1419,13.4294,13.0863,13.1976,553200.0],["2025-12-23",13.1883,13.2903,13.077,13.1141,350200.0],["2025-12-24",13.1141,13.281,13.0028,13.1419,400400.0],["2025-12-26",13.1326,13.6242,13.0028,13.6056,670400.0],["2025-12-29",13.6056,13.6056,13.3552,13.4016,475100.0],["2025-12-30",13.4387,13.5314,13.2347,13.4943,451400.0],["2025-12-31",13.4943,13.6891,13.2625,13.5685,680800.0],["2026-01-02",13.5129,13.6984,13.3274,13.6613,457000.0],["2026-01-05",13.5778,14.3012,13.5778,13.9117,854500.0],["2026-01-06",13.7911,13.8931,13.4758,13.7355,517900.0],["2026-01-07",13.7633,13.7633,13.3645,13.55,319400.0],["2026-01-08",13.4572,13.8931,13.4201,13.8282,296000.0],["2026-01-09",13.9117,13.9859,13.6984,13.754,369200.0],["2026-01-12",13.7077,13.7077,13.3645,13.383,322900.0],["2026-01-13",13.383,13.4758,13.0306,13.1976,399800.0],["2026-01-14",13.1976,13.4943,13.1234,13.4109,277400.0],["2026-01-15",13.4109,13.8468,13.4016,13.6242,459400.0],["2026-01-16",13.5778,13.7633,13.383,13.5314,374300.0],["2026-01-20",13.3181,13.4758,13.2161,13.2347,243000.0],["2026-01-21",13.383,13.9117,13.383,13.8653,575500.0],["2026-01-22",13.8839,14.3569,13.8004,13.9859,648200.0],["2026-01-23",13.9302,13.9302,13.4201,13.6335,314200.0],["2026-01-26",13.6056,13.9024,13.3738,13.5964,267100.0],["2026-01-27",13.5685,13.921,13.55,13.7726,221900.0],["2026-01-28",13.9488,14.0786,13.6056,13.8375,274200.0],["2026-01-29",13.8653,14.0786,13.6798,14.0694,313200.0],["2026-01-30",14.3569,14.7557,13.7448,13.9024,629700.0],["2026-02-02",14.0786,14.5887,13.8097,14.5516,490500.0],["2026-02-03",14.496,14.8113,13.9488,14.1807,411300.0],["2026-02-04",14.329,14.5331,14.0044,14.2919,1109700.0],["2026-02-05",14.3105,14.5238,13.8375,13.9673,540900.0],["2026-02-06",14.1899,14.6537,14.1899,14.5331,396100.0],["2026-02-09",14.4774,14.8577,14.3661,14.5238,436300.0],["2026-02-10",14.5331,14.6536,14.3754,14.5887,221200.0],["2026-02-11",14.7278,14.8391,14.1714,14.2641,227200.0],["2026-02-12",14.4125,14.5145,13.9766,14.1992,245100.0],["2026-02-13",14.1065,14.3661,13.9952,14.2548,182100.0],["2026-02-17",14.2919,14.394,14.0415,14.1992,213400.0],["2026-02-18",14.1807,14.5795,13.9673,14.0879,238100.0],["2026-02-19",14.0044,14.2456,13.8931,14.1343,288400.0],["2026-02-20",14.1621,14.3569,13.9581,14.3198,223900.0],["2026-02-23",14.3105,14.3476,13.4665,13.7448,368200.0],["2026-02-24",13.6706,14.0044,13.4109,13.6056,638000.0],["2026-02-25",13.7077,13.9859,13.6242,13.8653,222500.0],["2026-02-26",13.8653,14.1343,13.6891,13.9302,161900.0],["2026-02-27",13.6798,13.6798,13.0399,13.2254,806800.0],["2026-03-02",13.2254,13.8375,13.0306,13.7726,476700.0],["2026-03-03",13.4758,14.1436,13.4572,14.0601,656400.0],["2026-03-04",14.1807,14.4403,13.9859,14.1807,606000.0],["2026-03-05",14.0137,14.0415,13.6984,13.8468,305400.0],["2026-03-06",13.5036,13.7819,13.2347,13.7262,543400.0],["2026-03-09",13.5546,13.5928,13.2019,13.5356,284900.0],["2026-03-10",13.526,13.9359,13.2687,13.6118,296600.0],["2026-03-11",13.5356,13.7739,13.1162,13.3926,337400.0],["2026-03-12",13.1066,13.5832,13.0208,13.4974,308500.0],["2026-03-13",13.5832,13.6499,13.383,13.5546,275000.0],["2026-03-16",13.6118,14.0026,13.6118,13.7643,284900.0],["2026-03-17",13.7262,13.9645,13.5737,13.6404,272500.0],["2026-03-18",13.6404,13.6404,13.3735,13.4593,500300.0],["2026-03-19",13.3449,13.7167,13.3354,13.5832,270700.0],["2026-03-20",13.5356,13.7071,13.3545,13.5165,1421000.0],["2026-03-23",13.7929,14.1837,13.6499,13.7929,434600.0],["2026-03-24",13.7262,14.0312,13.5928,13.9264,317800.0],["2026-03-25",14.1075,14.1837,13.9073,13.9836,247700.0],["2026-03-26",13.9359,14.0598,13.6881,13.7548,348700.0],["2026-03-27",13.6976,13.8692,13.5642,13.6976,228300.0],["2026-03-30",13.8501,13.8692,13.6785,13.7548,224900.0],["2026-03-31",13.9454,14.2314,13.7167,14.0598,477600.0],["2026-04-01",14.0503,14.3649,13.9264,14.0312,361000.0],["2026-04-02",13.8406,14.2695,13.7357,14.2314,409800.0],["2026-04-06",14.2409,14.4506,14.2219,14.26,390000.0],["2026-04-07",14.2219,14.2695,14.0598,14.1647,352200.0],["2026-04-08",14.5364,14.6699,14.3839,14.4983,715800.0],["2026-04-09",14.3935,14.7747,14.3458,14.708,365700.0],["2026-04-10",14.9844,14.9844,14.4697,14.5746,449100.0],["2026-04-13",14.4602,14.5555,14.1837,14.2028,434800.0],["2026-04-14",14.1837,14.3172,13.8978,14.26,531100.0],["2026-04-15",14.2505,14.3934,14.1456,14.3553,516300.0],["2026-04-16",14.4792,14.9844,14.1837,14.2219,300300.0],["2026-04-17",14.4316,14.9558,14.2981,14.7843,716700.0],["2026-04-20",14.7175,15.0798,14.7175,14.8796,544500.0],["2026-04-21",14.8796,14.9368,14.5174,14.6318,558600.0],["2026-04-22",14.6318,14.7271,14.4506,14.5841,398700.0],["2026-04-23",14.5841,14.7557,14.4983,14.7271,446300.0],["2026-04-24",14.6889,14.8796,14.6222,14.6699,370400.0],["2026-04-27",14.6699,15.0893,14.6699,15.013,472200.0],["2026-04-28",15.0512,15.1465,14.7652,14.8701,397800.0],["2026-04-29",14.7747,14.8129,14.4506,14.4697,489100.0],["2026-04-30",13.1066,14.2028,12.9732,14.0789,1098800.0],["2026-05-01",14.1456,14.3077,14.0312,14.2219,411600.0],["2026-05-04",13.9454,14.0408,13.4593,13.7453,569600.0],["2026-05-05",13.7929,14.2409,13.7357,14.1647,460000.0],["2026-05-06",14.2791,14.2981,14.0217,14.1361,444500.0],["2026-05-07",14.1361,14.2409,13.9264,13.9359,536000.0],["2026-05-08",13.8978,14.1551,13.8311,14.1361,274100.0],["2026-05-11",14.1266,14.1837,13.7453,13.8215,365700.0],["2026-05-12",15.2799,15.2799,13.4879,13.812,379100.0],["2026-05-13",13.6785,13.8025,13.5832,13.5928,446400.0],["2026-05-14",13.7548,14.0884,13.7548,13.9168,410400.0],["2026-05-15",13.8597,13.9359,13.6214,13.7262,360000.0],["2026-05-18",13.7739,14.0503,13.7739,14.0026,407200.0],["2026-05-19",13.9454,14.0884,13.812,13.955,443800.0],["2026-05-20",13.9359,14.1933,13.7453,14.117,572200.0],["2026-05-21",13.9931,14.2886,13.8978,14.26,545900.0],["2026-05-22",14.18,14.5,14.14,14.15,430400.0],["2026-05-26",14.06,14.4,13.99,14.39,509000.0],["2026-05-27",14.39,14.6,14.39,14.42,349900.0],["2026-05-28",14.34,14.53,14.24,14.51,407700.0],["2026-05-29",14.6,14.8,14.51,14.72,577700.0],["2026-06-01",14.61,14.61,14.33,14.4,379700.0],["2026-06-02",14.36,14.85,14.36,14.73,511400.0],["2026-06-03",14.63,14.66,14.24,14.27,436400.0],["2026-06-04",14.52,14.96,14.42,14.91,465800.0],["2026-06-05",14.86,15.14,14.86,14.99,391500.0],["2026-06-08",15.0,15.21,14.96,15.03,378100.0],["2026-06-09",15.11,15.44,14.95,15.05,477300.0],["2026-06-10",15.09,15.25,15.06,15.1,537500.0],["2026-06-11",15.22,15.29,15.03,15.17,805100.0],["2026-06-12",15.3,15.54,15.27,15.43,454800.0],["2026-06-15",15.55,15.55,14.98,15.05,453400.0],["2026-06-16",15.17,15.21,14.9,14.96,448300.0],["2026-06-17",14.96,15.12,14.48,14.65,518500.0],["2026-06-18",14.77,14.9,14.55,14.66,738000.0],["2026-06-22",14.64,14.99,14.64,14.89,431300.0],["2026-06-23",14.95,15.38,14.88,15.31,514900.0],["2026-06-24",15.32,15.68,15.29,15.67,444600.0],["2026-06-25",15.67,15.94,15.65,15.79,416600.0],["2026-06-26",15.81,16.02,15.73,15.98,1160400.0],["2026-06-29",15.89,16.0,15.73,15.91,531500.0],["2026-06-30",15.86,15.97,15.74,15.9,381700.0],["2026-07-01",15.84,16.36,15.84,16.36,392900.0],["2026-07-02",16.44,16.53,16.07,16.16,375500.0],["2026-07-06",16.16,16.36,16.015,16.21,289073.277202],["2026-07-07",16.25,16.445,16.05,16.07,382692.437739],["2026-07-08",16.11,16.11,15.41,15.51,627496.57723],["2026-07-09",15.61,16.08,15.52,16.02,605746.185857],["2026-07-10",16.06,16.195,15.96,16.15,247251.664013],["2026-07-13",16.2,16.25,15.915,16.22,586957.108454],["2026-07-14",16.47,16.47,16.04,16.09,320919.694946],["2026-07-15",16.31,16.41,15.96,16.14,780793.949751],["2026-07-16",16.14,16.6763,16.14,16.64,1051972.707118],["2026-07-17",16.57,16.57,16.16,16.28,567339.013862],["2026-07-20",16.22,16.29,16.125,16.19,381079.834462],["2026-07-21",16.11,16.26,15.61,16.05,1544996.461129],["2026-07-22",16.01,16.15,15.82,15.91,615788.97253],["2026-07-23",15.75,15.995,15.68,15.94,725032.308692],["2026-07-24",16,16.095,15.42,15.68,2005136.718215],["2026-07-27",15.79,15.84,15.545,15.62,1079148.644085],["2026-07-28",15.71,15.915,15.62,15.84,920507.22263],["2026-07-29",16.07,16.51,15.96,16.49,1032992.265724],["2026-07-30",16.59,16.88,16.46,16.6,863335.442928],["2026-07-31",16.59,16.85,16.525,16.79,624628.264428],["2026-08-03",16.88,17.19,16.88,17.01,622819.745952],["2026-08-04",16.99,17.135,16.61,16.69,524531.576533],["2026-08-05",16.71,16.78,16.5,16.62,421036.824147],["2026-08-06",17.16,17.16,16.6,16.79,495753.159937],["2026-08-07",16.73,16.85,16.56,16.64,416837.333957],["2026-08-10",16.52,16.67,16.28,16.61,77528.304139],["2026-08-11",16.75,17.21,16.41,17.17,394974.57565],["2026-08-12",17.12,17.27,17.01,17.165,589395.060102],["2026-08-13",17.22,17.375,17.065,17.12,489921.103127]]}