{"t":"PFSI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-05-09",16.4542,17.482,16.364,17.2205,6508200.0],["2013-05-10",17.1935,18.041,17.0042,17.6713,372700.0],["2013-05-13",18.1582,18.2123,17.2566,17.4099,635400.0],["2013-05-14",17.2656,17.9599,17.2115,17.5902,281600.0],["2013-05-15",17.5812,17.8517,17.491,17.7705,85300.0],["2013-05-16",17.7885,18.1402,17.7885,18.059,180700.0],["2013-05-17",18.2123,18.2664,18.023,18.032,363300.0],["2013-05-20",18.3475,19.9253,18.2574,19.5286,464000.0],["2013-05-21",19.6999,20.5565,19.5557,20.2409,284900.0],["2013-05-22",20.3311,21.0343,19.5016,19.5106,387700.0],["2013-05-23",19.4926,20.0245,18.8524,19.9073,278200.0],["2013-05-24",19.8893,19.8893,19.4114,19.5376,254200.0],["2013-05-28",19.8352,19.8352,19.3934,19.4024,285100.0],["2013-05-29",19.2942,19.3213,18.9155,19.1049,327200.0],["2013-05-30",19.0688,19.8803,18.9516,19.8171,188400.0],["2013-05-31",19.6999,19.8262,19.5196,19.6548,123600.0],["2013-06-03",19.8352,19.8352,18.7983,19.0598,152500.0],["2013-06-04",19.0598,19.3934,18.7442,19.3303,67600.0],["2013-06-05",19.3393,19.3844,19.0688,19.2852,36100.0],["2013-06-06",19.2852,19.2852,18.8975,18.9336,31900.0],["2013-06-07",18.9606,18.9787,18.2213,18.4647,155600.0],["2013-06-10",18.3926,18.4647,18.1762,18.4377,127000.0],["2013-06-11",18.2574,18.4828,18.1221,18.3926,79000.0],["2013-06-12",18.4828,19.0057,18.4828,18.9426,128500.0],["2013-06-13",18.9065,18.9606,18.4828,18.9606,285100.0],["2013-06-14",18.9336,19.1139,18.8614,18.9516,43800.0],["2013-06-17",18.9967,19.6458,18.9967,19.4836,81600.0],["2013-06-18",19.4655,19.745,19.4655,19.6999,136400.0],["2013-06-19",19.6819,19.9614,19.6098,19.6548,115900.0],["2013-06-20",19.4475,19.5106,19.1229,19.3122,113600.0],["2013-06-21",19.3754,19.4295,19.1139,19.2401,292900.0],["2013-06-24",19.0688,19.2582,18.8975,18.9426,123600.0],["2013-06-25",19.0688,19.159,18.8975,19.0237,105400.0],["2013-06-26",19.1139,19.1139,18.4828,18.7352,122500.0],["2013-06-27",18.8885,19.0778,18.6901,18.9606,99400.0],["2013-06-28",18.9696,19.2221,18.7533,19.177,1020900.0],["2013-07-01",19.195,19.2491,18.9246,19.1319,106000.0],["2013-07-02",19.0778,19.2401,18.9877,19.2131,61200.0],["2013-07-03",19.0598,19.195,18.9606,19.0688,35900.0],["2013-07-05",19.159,19.2041,18.4828,18.5729,49600.0],["2013-07-08",18.582,18.627,18.2484,18.4016,78200.0],["2013-07-09",18.4557,18.7803,18.4197,18.6992,59400.0],["2013-07-10",18.6541,18.7082,18.5729,18.6811,51600.0],["2013-07-11",18.9606,18.9606,18.6811,18.8434,49800.0],["2013-07-12",18.8434,18.8434,18.3385,18.3385,32300.0],["2013-07-15",18.3205,18.3385,17.6804,18.1672,92400.0],["2013-07-16",18.1943,18.2574,17.9328,18.032,55900.0],["2013-07-17",18.041,18.0861,17.9058,17.9689,87200.0],["2013-07-18",17.9869,18.0771,17.8607,17.9869,54600.0],["2013-07-19",17.9418,18.0861,17.9418,18.0049,36200.0],["2013-07-22",17.9689,18.0951,17.9058,18.0049,52900.0],["2013-07-23",17.8877,17.9869,17.7074,17.8967,100000.0],["2013-07-24",17.8967,17.9869,17.7074,17.8967,97900.0],["2013-07-25",17.9238,18.1221,17.7885,17.9418,164500.0],["2013-07-26",17.8787,17.8877,17.2205,17.2386,110000.0],["2013-07-29",17.2386,17.6804,17.1394,17.6623,6600.0],["2013-07-30",17.7435,17.7435,17.3738,17.5451,37600.0],["2013-07-31",17.5541,17.7525,17.3828,17.6713,60500.0],["2013-08-01",17.7795,18.032,17.6443,18.0049,59800.0],["2013-08-02",18.0139,18.032,17.7795,17.8156,41500.0],["2013-08-05",17.6984,17.9508,17.5902,17.8517,40600.0],["2013-08-06",17.7615,17.7795,17.6082,17.6984,62600.0],["2013-08-07",17.6984,17.6984,17.3918,17.482,33100.0],["2013-08-08",17.5722,17.5722,16.5534,17.1214,129200.0],["2013-08-09",17.0312,17.0763,16.2108,16.328,388000.0],["2013-08-12",16.2107,16.3009,15.796,16.2468,167000.0],["2013-08-13",16.2288,16.2919,16.1386,16.2919,98600.0],["2013-08-14",16.2468,16.4542,16.0935,16.337,181600.0],["2013-08-15",16.2378,16.337,15.805,15.8862,74700.0],["2013-08-16",15.8591,15.9673,15.4624,15.5977,45300.0],["2013-08-19",15.6067,15.7509,15.4173,15.4173,50300.0],["2013-08-20",15.4354,15.5165,15.0567,15.1649,65600.0],["2013-08-21",15.1649,15.1649,14.2362,14.6149,224200.0],["2013-08-22",14.5608,14.669,14.4436,14.669,59800.0],["2013-08-23",14.6059,14.7862,14.3084,14.5157,181500.0],["2013-08-26",14.4887,15.3993,14.4887,15.3091,147000.0],["2013-08-27",15.237,15.3272,14.9936,15.0747,79000.0],["2013-08-28",15.0747,15.5886,14.9124,15.1469,267000.0],["2013-08-29",15.1108,15.6878,15.1108,15.6337,128100.0],["2013-08-30",15.5886,15.6698,15.201,15.3903,50600.0],["2013-09-03",15.4714,15.5977,15.0567,15.237,147700.0],["2013-09-04",15.219,15.9313,15.1469,15.778,145200.0],["2013-09-05",15.6968,15.778,15.0837,15.1288,59800.0],["2013-09-06",15.1919,15.6878,14.8313,15.6157,60900.0],["2013-09-09",15.6067,16.2107,15.3632,15.814,110800.0],["2013-09-10",15.8231,16.3189,15.8231,16.0485,90900.0],["2013-09-11",15.9944,16.2468,15.9944,16.2288,116700.0],["2013-09-12",16.2288,16.364,16.1386,16.2558,82700.0],["2013-09-13",16.328,17.0492,16.2558,17.0312,76400.0],["2013-09-16",17.1755,17.1935,16.8148,16.905,145200.0],["2013-09-17",16.905,17.1304,16.7697,17.0492,65900.0],["2013-09-18",17.0853,17.3558,17.0312,17.0763,212500.0],["2013-09-19",17.1033,17.1033,16.6525,16.7607,82100.0],["2013-09-20",16.8419,17.0763,16.6435,16.8419,480100.0],["2013-09-23",16.7697,17.0673,16.7607,16.932,75900.0],["2013-09-24",16.9951,16.9951,16.6435,16.8599,25600.0],["2013-09-25",16.8238,16.8419,16.5894,16.8238,93800.0],["2013-09-26",16.7878,17.0583,16.6796,17.0132,42600.0],["2013-09-27",16.9591,17.1123,16.8779,17.0402,14700.0],["2013-09-30",16.914,17.0312,16.7427,16.941,94000.0],["2013-10-01",17.0042,17.0042,16.6615,16.7517,72700.0],["2013-10-02",16.6435,16.923,16.4181,16.4812,74500.0],["2013-10-03",16.355,16.4722,15.9132,16.0845,111500.0],["2013-10-04",15.9944,16.2739,15.9673,16.0304,94800.0],["2013-10-07",15.9673,16.0665,15.8681,15.9403,54500.0],["2013-10-08",16.0034,16.1206,15.8862,15.9313,55800.0],["2013-10-09",15.9313,16.2378,15.9313,16.0214,51700.0],["2013-10-10",16.1747,16.4993,16.1476,16.4722,70700.0],["2013-10-11",16.4812,16.4812,16.1026,16.2648,54900.0],["2013-10-14",16.2198,16.337,16.1116,16.1927,29700.0],["2013-10-15",15.6427,15.6518,15.3452,15.4805,81200.0],["2013-10-16",15.4985,15.6518,15.3723,15.3993,51100.0],["2013-10-17",15.3993,15.6157,15.237,15.2821,91900.0],["2013-10-18",15.3993,15.3993,15.2911,15.3632,45600.0],["2013-10-21",15.3272,15.3723,14.3174,14.5879,157300.0],["2013-10-22",14.651,14.9665,14.5789,14.66,99500.0],["2013-10-23",14.642,14.9215,14.6149,14.7952,45700.0],["2013-10-24",14.7592,14.8764,14.669,14.7411,36600.0],["2013-10-25",14.8133,14.9395,14.4526,14.5428,82000.0],["2013-10-28",14.5789,14.6059,14.2002,14.3895,431800.0],["2013-10-29",14.3985,14.4887,14.3354,14.4797,71100.0],["2013-10-30",14.4977,14.5608,14.3805,14.4436,75900.0],["2013-10-31",14.4346,14.6329,14.3805,14.5157,87700.0],["2013-11-01",14.4887,15.1649,14.3805,15.0657,114400.0],["2013-11-04",15.0567,15.1198,14.669,15.0837,54200.0],["2013-11-05",15.0026,15.0026,14.7411,14.8764,38900.0],["2013-11-06",14.8584,15.0747,14.7231,15.0657,42700.0],["2013-11-07",15.0567,15.8231,14.8584,15.805,127100.0],["2013-11-08",15.778,15.9403,15.237,15.4624,97700.0],["2013-11-11",15.3362,16.4542,15.3362,16.2468,166700.0],["2013-11-12",16.1747,16.1747,15.1649,15.3362,127400.0],["2013-11-13",15.246,15.3362,14.9305,15.21,31000.0],["2013-11-14",15.228,15.2731,14.8313,14.8764,241100.0],["2013-11-15",14.8493,15.5977,14.8313,15.3903,56100.0],["2013-11-18",15.4624,15.7149,15.3723,15.6157,40000.0],["2013-11-19",15.5706,15.7509,15.3993,15.4714,43000.0],["2013-11-20",15.4624,15.5886,15.3272,15.4264,28000.0],["2013-11-21",15.4895,15.9403,15.4895,15.7419,44600.0],["2013-11-22",15.805,16.0394,15.6518,15.805,51400.0],["2013-11-25",15.8591,15.9583,15.6878,15.7419,32700.0],["2013-11-26",15.8321,15.9132,15.5165,15.5346,32200.0],["2013-11-27",15.5526,15.9853,15.4624,15.8862,79500.0],["2013-11-29",15.9403,16.2017,15.7419,16.1386,15900.0],["2013-12-02",16.1296,16.1566,15.3723,15.7239,81100.0],["2013-12-03",15.6608,15.8501,15.4264,15.6788,43200.0],["2013-12-04",15.5977,16.1296,15.5977,16.0034,48600.0],["2013-12-05",15.9222,16.4001,15.6788,15.814,70900.0],["2013-12-06",15.9403,16.0845,15.7419,15.9132,71900.0],["2013-12-09",15.9673,16.364,15.6608,16.0485,96300.0],["2013-12-10",16.0755,16.373,16.0214,16.1026,200100.0],["2013-12-11",16.0755,16.2829,15.8501,15.9944,187300.0],["2013-12-12",15.9944,16.0034,15.6157,15.8501,64100.0],["2013-12-13",15.8411,16.0034,15.787,15.9763,105400.0],["2013-12-16",15.9853,16.2107,15.805,16.1837,197300.0],["2013-12-17",16.2378,16.2468,15.8772,15.9763,88800.0],["2013-12-18",15.9222,16.4542,15.8501,16.0304,249500.0],["2013-12-19",16.0485,16.2739,15.8862,16.0755,62700.0],["2013-12-20",16.1657,16.1657,15.201,15.219,353700.0],["2013-12-23",15.237,15.4534,15.1288,15.3723,112700.0],["2013-12-24",15.3632,15.6608,15.246,15.4895,21800.0],["2013-12-26",15.5075,16.1386,15.5075,15.9313,66800.0],["2013-12-27",16.0034,16.1747,15.9944,16.1296,41400.0],["2013-12-30",16.0755,16.328,16.0124,16.1026,52500.0],["2013-12-31",16.0755,16.0755,15.5796,15.8231,51300.0],["2014-01-02",15.8321,16.0124,15.6788,15.9853,62400.0],["2014-01-03",15.9673,16.373,15.8411,16.2919,47200.0],["2014-01-06",16.3189,16.4091,16.2378,16.373,56100.0],["2014-01-07",16.382,16.896,16.346,16.5984,51500.0],["2014-01-08",16.6255,16.7878,16.5804,16.7066,56500.0],["2014-01-09",16.6796,16.8329,16.4091,16.5173,45800.0],["2014-01-10",16.2288,16.3009,15.3632,15.6427,148600.0],["2014-01-13",15.5706,15.6968,15.21,15.5616,111700.0],["2014-01-14",15.5977,15.8231,15.3362,15.5616,73600.0],["2014-01-15",15.5706,16.6345,15.5706,16.4542,132200.0],["2014-01-16",16.6345,16.7156,16.3099,16.4812,64600.0],["2014-01-17",16.4452,16.4993,15.8681,16.0034,42000.0],["2014-01-21",16.1386,16.2288,15.787,16.0304,60700.0],["2014-01-22",15.9853,16.1837,15.805,15.8501,47300.0],["2014-01-23",15.8321,15.9042,15.3452,15.6878,49700.0],["2014-01-24",15.5706,15.9132,15.201,15.8231,71400.0],["2014-01-27",15.778,15.8231,15.0657,15.0747,89600.0],["2014-01-28",15.1198,15.3993,15.1108,15.3632,76000.0],["2014-01-29",15.4534,15.4534,15.0657,15.1378,36200.0],["2014-01-30",15.21,15.5436,14.651,15.3362,63600.0],["2014-01-31",15.1559,15.4714,15.1559,15.3091,123300.0],["2014-02-03",15.3542,15.6608,14.9846,15.6427,81300.0],["2014-02-04",15.6518,15.8591,15.3723,15.3903,93400.0],["2014-02-05",15.3813,15.4624,14.9665,15.21,66700.0],["2014-02-06",15.1919,15.237,14.7141,14.7411,117900.0],["2014-02-07",14.7411,14.7952,14.5518,14.6059,124100.0],["2014-02-10",14.5879,14.7682,14.5248,14.6149,82900.0],["2014-02-11",14.8584,15.1739,14.7682,14.8944,59900.0],["2014-02-12",14.8944,15.1469,14.8493,14.9124,61300.0],["2014-02-13",14.8493,15.3362,14.8493,14.9124,47800.0],["2014-02-14",14.9395,15.1559,14.9395,15.0026,25600.0],["2014-02-18",14.9665,15.8321,14.9665,15.778,99200.0],["2014-02-19",15.787,15.814,15.3182,15.3723,39700.0],["2014-02-20",15.3362,15.3542,15.0026,15.1288,34100.0],["2014-02-21",15.201,15.4173,15.0116,15.3813,43900.0],["2014-02-24",15.4714,15.814,15.237,15.3272,38600.0],["2014-02-25",15.2821,15.5255,15.246,15.4714,31400.0],["2014-02-26",15.4354,15.805,15.4354,15.5616,41300.0],["2014-02-27",15.5075,15.6247,15.5075,15.5886,29500.0],["2014-02-28",15.6427,16.2739,15.5616,15.5886,51900.0],["2014-03-03",15.5255,15.805,15.5255,15.7419,44400.0],["2014-03-04",15.8591,16.2198,15.778,16.1026,118300.0],["2014-03-05",16.1026,16.1837,15.9042,16.0214,23700.0],["2014-03-06",16.1206,16.2107,16.0845,16.1026,38700.0],["2014-03-07",16.1657,16.2739,16.1206,16.2378,66600.0],["2014-03-10",16.1657,16.3189,16.1657,16.2829,32000.0],["2014-03-11",16.2739,16.355,16.0755,16.1927,89700.0],["2014-03-12",16.1386,16.1837,15.9493,16.0304,26100.0],["2014-03-13",16.0755,16.2107,16.0575,16.1927,38700.0],["2014-03-14",16.1116,16.3009,16.0304,16.1837,24700.0],["2014-03-17",16.2017,16.5443,16.2017,16.3911,51600.0],["2014-03-18",16.4361,16.8689,16.4091,16.8419,28900.0],["2014-03-19",16.8509,16.923,16.337,16.5984,36000.0],["2014-03-20",16.5263,16.8509,16.4091,16.6255,28400.0],["2014-03-21",16.7517,16.8148,16.6345,16.7517,57600.0],["2014-03-24",16.7337,16.8509,16.4452,16.5534,31400.0],["2014-03-25",16.0575,16.2017,15.4264,15.5165,128400.0],["2014-03-26",15.5075,15.8231,14.8944,14.9395,262600.0],["2014-03-27",14.4256,14.5338,14.2453,14.5157,3548200.0],["2014-03-28",14.642,14.7502,14.3354,14.3444,669500.0],["2014-03-31",14.4166,15.0567,14.3715,15.0026,606500.0],["2014-04-01",15.2641,15.778,15.219,15.5796,428500.0],["2014-04-02",15.5346,15.9403,15.4083,15.8862,327600.0],["2014-04-03",15.9132,16.0935,15.7599,16.0485,158500.0],["2014-04-04",16.0485,16.1747,15.8862,15.8952,368100.0],["2014-04-07",15.814,15.9673,15.3993,15.7059,199800.0],["2014-04-08",15.7059,15.8862,15.5255,15.796,76400.0],["2014-04-09",15.9583,16.0755,15.8321,15.8321,93200.0],["2014-04-10",15.778,15.778,15.2641,15.3272,98900.0],["2014-04-11",15.1919,15.201,14.8223,14.8313,98500.0],["2014-04-14",14.9846,14.9936,14.651,14.678,116600.0],["2014-04-15",14.7502,15.2551,14.2994,14.8313,217900.0],["2014-04-16",14.9395,15.0387,14.7772,14.8313,54900.0],["2014-04-17",14.7772,14.8493,14.5789,14.7952,69100.0],["2014-04-21",14.7502,14.7502,14.4166,14.4977,86200.0],["2014-04-22",14.5608,14.8313,14.3985,14.678,144900.0],["2014-04-23",14.6871,14.6871,14.4256,14.4346,66000.0],["2014-04-24",14.4526,14.4887,14.1551,14.4616,160000.0],["2014-04-25",14.4256,14.4887,14.3354,14.4346,132100.0],["2014-04-28",14.4616,14.5608,14.2903,14.2994,161800.0],["2014-04-29",14.3985,14.5608,14.3174,14.5157,99400.0],["2014-04-30",14.5338,14.5608,14.1912,14.3084,153400.0],["2014-05-01",14.2453,14.3625,13.9748,14.2092,117600.0],["2014-05-02",14.1821,14.4797,14.092,14.1912,121800.0],["2014-05-05",14.1551,14.1551,13.9838,14.0559,92100.0],["2014-05-06",14.0559,14.1551,13.9928,14.0379,123100.0],["2014-05-07",14.0199,14.0199,13.533,13.551,94600.0],["2014-05-08",13.9477,14.8493,13.9297,14.0649,354700.0],["2014-05-09",14.0108,14.119,13.7674,13.9387,95100.0],["2014-05-12",14.0018,14.2362,13.8215,13.9387,122600.0],["2014-05-13",13.8125,14.2633,13.8125,14.1731,113800.0],["2014-05-14",14.1822,14.3354,13.8215,14.0108,144500.0],["2014-05-15",13.9748,14.1641,13.6322,14.1461,117700.0],["2014-05-16",14.101,14.1821,13.8666,14.0559,84200.0],["2014-05-19",14.0199,14.2362,13.8215,14.2272,36800.0],["2014-05-20",14.1731,14.1731,13.8486,13.9658,63300.0],["2014-05-21",14.0469,14.1731,13.9027,14.11,64000.0],["2014-05-22",14.1551,14.3174,14.0469,14.1731,41700.0],["2014-05-23",14.2272,14.3354,14.1371,14.2543,69500.0],["2014-05-27",14.2723,14.5428,14.1822,14.4977,68800.0],["2014-05-28",14.4887,14.642,14.3805,14.4977,39800.0],["2014-05-29",14.5428,14.5608,14.3444,14.4076,45000.0],["2014-05-30",14.4256,14.4256,14.1641,14.3084,117200.0],["2014-06-02",14.2633,14.4256,14.0108,14.3354,59700.0],["2014-06-03",14.3264,14.4076,14.2092,14.2633,48600.0],["2014-06-04",14.2453,14.3805,14.0379,14.2723,38300.0],["2014-06-05",14.3444,14.8493,14.2453,14.4076,217500.0],["2014-06-06",14.4526,14.5969,14.2092,14.3174,129500.0],["2014-06-09",14.3354,14.4256,14.2002,14.2903,84200.0],["2014-06-10",14.2182,14.3264,14.0379,14.1281,87400.0],["2014-06-11",14.0469,14.2813,13.9748,14.0379,57400.0],["2014-06-12",13.9838,14.0108,13.8486,13.9387,43200.0],["2014-06-13",14.1551,14.9395,14.11,14.7231,298100.0],["2014-06-16",14.678,14.678,13.8666,13.9928,110800.0],["2014-06-17",13.9838,14.092,13.8486,13.9297,209300.0],["2014-06-18",13.9838,14.1281,13.7043,14.0289,74400.0],["2014-06-19",14.0109,14.101,13.7674,13.8666,82300.0],["2014-06-20",13.9658,14.1461,13.7945,13.8936,156600.0],["2014-06-23",13.8936,14.0199,13.7584,13.7945,97900.0],["2014-06-24",13.8846,13.9748,13.6682,13.7043,73400.0],["2014-06-25",13.6592,13.9477,13.551,13.8395,94100.0],["2014-06-26",13.8035,13.8125,13.7043,13.7764,27300.0],["2014-06-27",13.7043,13.8846,13.6863,13.7314,232700.0],["2014-06-30",13.7674,13.8305,13.6592,13.6953,48100.0],["2014-07-01",13.7314,13.8215,13.6953,13.7494,126300.0],["2014-07-02",13.7494,14.1551,13.7494,14.0469,206300.0],["2014-07-03",14.092,14.3625,14.092,14.1461,53500.0],["2014-07-07",14.1371,14.1821,13.9928,14.0379,97900.0],["2014-07-08",14.0379,14.0379,13.7584,13.9928,48300.0],["2014-07-09",14.0018,14.0018,13.8576,13.9207,66100.0],["2014-07-10",13.7223,13.8936,13.7223,13.8756,68300.0],["2014-07-11",13.8125,13.8486,13.5871,13.7494,33500.0],["2014-07-14",13.8756,13.9928,13.7854,13.9297,41900.0],["2014-07-15",13.8936,13.9658,13.7855,13.8666,46800.0],["2014-07-16",14.0018,14.0018,13.6953,13.8125,42400.0],["2014-07-17",13.7584,13.8576,13.7584,13.8305,69700.0],["2014-07-18",13.7945,13.8486,13.6592,13.8035,48300.0],["2014-07-21",13.7854,13.9387,13.6682,13.7133,33300.0],["2014-07-22",13.8125,13.8756,13.6502,13.8215,24900.0],["2014-07-23",13.7854,13.9297,13.7133,13.8305,24900.0],["2014-07-24",13.9658,13.9658,13.7404,13.7764,40800.0],["2014-07-25",13.7404,13.7854,13.6051,13.6322,51900.0],["2014-07-28",13.6773,13.7404,13.5871,13.6682,80000.0],["2014-07-29",13.6502,13.7404,13.6322,13.6773,77800.0],["2014-07-30",13.7223,13.8125,13.7133,13.7674,40800.0],["2014-07-31",13.6953,13.8125,13.5691,13.6412,90800.0],["2014-08-01",13.6412,13.7223,13.3166,13.6502,111000.0],["2014-08-04",13.6682,13.6773,13.4969,13.533,103000.0],["2014-08-05",13.4789,13.6322,13.4158,13.4789,85500.0],["2014-08-06",13.4068,13.5871,13.3978,13.4248,74000.0],["2014-08-07",13.4969,13.6863,13.3978,13.524,93300.0],["2014-08-08",13.4879,13.6412,13.4879,13.6322,51400.0],["2014-08-11",13.6412,14.1461,13.6412,14.1281,45700.0],["2014-08-12",14.083,14.119,13.9928,14.101,39500.0],["2014-08-13",14.083,14.2903,13.9387,14.101,34900.0],["2014-08-14",14.0649,14.1912,13.9568,13.9748,30700.0],["2014-08-15",14.074,14.1281,13.7674,13.8846,192500.0],["2014-08-18",13.9207,14.092,12.4691,14.0108,70000.0],["2014-08-19",14.0379,14.0379,13.9297,13.9387,17600.0],["2014-08-20",13.9117,13.9117,13.7313,13.8395,33400.0],["2014-08-21",13.7945,13.9658,13.7945,13.9477,125600.0],["2014-08-22",13.9297,14.1551,13.7494,13.9658,95000.0],["2014-08-25",14.0018,14.1461,13.8936,14.0108,51600.0],["2014-08-26",13.9477,14.101,13.9027,13.9477,45700.0],["2014-08-27",13.9297,13.9838,13.8666,13.9568,41200.0],["2014-08-28",13.9477,13.9477,13.7494,13.8846,39000.0],["2014-08-29",13.8756,13.9748,13.8486,13.9117,16500.0],["2014-09-02",13.9748,13.9748,13.8666,13.9748,18400.0],["2014-09-03",13.9748,13.9748,13.8395,13.9117,29200.0],["2014-09-04",13.9117,13.9748,13.8756,13.9297,26000.0],["2014-09-05",13.8666,13.9658,13.8666,13.9477,26100.0],["2014-09-08",13.8125,13.9477,13.7584,13.7945,15900.0],["2014-09-09",13.7404,13.9027,13.6141,13.6773,57700.0],["2014-09-10",13.6682,13.7133,13.5871,13.6592,18100.0],["2014-09-11",13.6412,13.7133,13.5871,13.6863,12900.0],["2014-09-12",13.7133,13.7133,13.6141,13.6322,33400.0],["2014-09-15",13.6412,13.6953,13.4428,13.6592,78800.0],["2014-09-16",13.6051,13.6232,13.4428,13.4609,30800.0],["2014-09-17",13.4969,13.4969,13.3076,13.3527,34300.0],["2014-09-18",13.3887,13.5871,13.3346,13.56,84600.0],["2014-09-19",13.551,13.7043,13.3437,13.56,79500.0],["2014-09-22",13.4969,13.542,13.3978,13.4068,312200.0],["2014-09-23",13.4158,13.4519,13.3346,13.3437,201300.0],["2014-09-24",13.3437,13.3437,13.0912,13.2986,51100.0],["2014-09-25",13.2806,13.3166,13.0011,13.1092,46800.0],["2014-09-26",13.1633,13.2265,13.0552,13.1363,233300.0],["2014-09-29",13.0281,13.2715,13.0281,13.2265,161000.0],["2014-09-30",13.1453,13.2806,13.0101,13.2084,68800.0],["2014-10-01",13.2084,13.2084,12.7216,12.7847,72800.0],["2014-10-02",12.8298,13.1543,12.7847,13.0461,47300.0],["2014-10-03",13.1814,13.1814,12.974,13.0371,24700.0],["2014-10-06",13.0281,13.1092,12.8658,12.9289,28900.0],["2014-10-07",12.9109,12.965,12.7757,12.8298,33200.0],["2014-10-08",12.8207,13.1363,12.6675,13.1002,41900.0],["2014-10-09",13.0732,13.0732,12.8478,12.9019,132200.0],["2014-10-10",12.9379,13.3887,12.7216,13.2625,92600.0],["2014-10-13",13.3076,13.6322,13.1633,13.3076,116100.0],["2014-10-14",13.3887,13.8486,13.3437,13.7584,81800.0],["2014-10-15",13.6412,14.11,13.56,13.9748,138800.0],["2014-10-16",13.8486,14.3535,13.8486,14.0379,56500.0],["2014-10-17",14.1912,14.2092,13.7043,14.083,155600.0],["2014-10-20",14.0108,14.4166,14.0108,14.083,27300.0],["2014-10-21",14.11,14.11,13.9477,14.0559,37900.0],["2014-10-22",14.083,14.119,13.8215,13.8576,28200.0],["2014-10-23",13.9838,14.092,13.8215,13.9297,57800.0],["2014-10-24",13.9748,13.9748,13.8215,13.9568,32100.0],["2014-10-27",14.0559,14.3354,13.8486,14.3264,77800.0],["2014-10-28",14.3625,14.5969,14.2813,14.5789,78200.0],["2014-10-29",14.5789,14.6149,14.3625,14.4256,54100.0],["2014-10-30",14.4436,14.9575,14.2543,14.9485,43100.0],["2014-10-31",15.1018,15.1288,14.9034,15.0206,55300.0],["2014-11-03",15.0297,15.1018,14.633,14.6961,60900.0],["2014-11-04",14.8043,14.9395,14.5789,14.6059,83900.0],["2014-11-05",14.4617,14.7051,14.3625,14.4346,36200.0],["2014-11-06",14.3625,14.3985,14.2813,14.3264,33600.0],["2014-11-07",14.3715,14.4887,14.2903,14.4346,31000.0],["2014-11-10",14.4887,14.5789,14.3535,14.5608,44700.0],["2014-11-11",14.6149,14.633,14.4526,14.4887,33100.0],["2014-11-12",14.4887,14.5067,14.3354,14.3625,18100.0],["2014-11-13",14.3264,14.3535,14.0649,14.101,27100.0],["2014-11-14",14.0649,14.1371,13.8756,13.9838,37400.0],["2014-11-17",14.0108,14.0108,13.7404,13.7494,34700.0],["2014-11-18",13.8125,14.0199,13.7223,13.9838,51700.0],["2014-11-19",13.9207,14.0649,13.7133,14.0199,72000.0],["2014-11-20",14.0199,14.3805,13.9928,14.2092,40400.0],["2014-11-21",14.3805,14.4256,13.9207,13.9297,31300.0],["2014-11-24",13.9748,14.1731,13.8846,14.0018,37000.0],["2014-11-25",14.0018,14.2813,13.9568,14.2813,46500.0],["2014-11-26",14.2994,14.5879,14.2903,14.5157,41300.0],["2014-11-28",14.4887,14.6059,14.3895,14.4166,16000.0],["2014-12-01",14.4166,14.4797,14.11,14.3444,26800.0],["2014-12-02",14.5518,14.5789,14.101,14.4526,47200.0],["2014-12-03",14.4887,14.651,14.2994,14.6149,53200.0],["2014-12-04",14.651,14.9034,14.4977,14.8133,51600.0],["2014-12-05",14.7862,15.228,14.7862,15.0567,48400.0],["2014-12-08",15.0567,15.228,14.8674,14.9485,52300.0],["2014-12-09",14.8493,15.3272,14.7682,15.21,43800.0],["2014-12-10",15.1469,15.1469,14.8854,14.9215,33600.0],["2014-12-11",14.8944,15.2731,14.8944,15.1198,27400.0],["2014-12-12",14.9756,15.1198,14.8944,15.0387,36900.0],["2014-12-15",15.0567,15.0567,14.7411,14.8584,40800.0],["2014-12-16",14.651,15.2641,14.4526,15.0567,58900.0],["2014-12-17",14.9936,15.3182,14.8043,15.3001,50900.0],["2014-12-18",15.3182,15.4624,15.2821,15.4264,26000.0],["2014-12-19",15.4624,15.6247,15.1829,15.6157,106400.0],["2014-12-22",15.4534,15.6067,15.4354,15.5796,29800.0],["2014-12-23",15.6698,15.6698,15.6157,15.6698,34600.0],["2014-12-24",15.6157,15.769,15.6157,15.7239,20600.0],["2014-12-26",15.769,15.769,15.5977,15.7509,19100.0],["2014-12-29",15.778,15.8591,15.7059,15.7599,24000.0],["2014-12-30",15.7599,15.9403,15.6067,15.6247,33600.0],["2014-12-31",15.6247,16.0124,15.4804,15.5977,31800.0],["2015-01-02",15.5977,15.6427,14.9936,15.4354,100500.0],["2015-01-05",15.3993,15.4354,15.2641,15.3813,29200.0],["2015-01-06",15.3542,15.5886,15.21,15.4714,38800.0],["2015-01-07",15.4804,15.6157,15.255,15.5977,41900.0],["2015-01-08",15.8952,16.2919,15.8501,16.2107,93100.0],["2015-01-09",16.2468,16.2468,15.7419,15.8862,34600.0],["2015-01-12",15.9493,15.9583,15.8591,15.9042,21200.0],["2015-01-13",16.1837,16.1837,15.787,16.0845,43900.0],["2015-01-14",16.2288,16.6706,16.1837,16.5443,102600.0],["2015-01-15",16.6345,16.6345,16.0485,16.4271,51500.0],["2015-01-16",16.364,16.6074,16.2017,16.5624,34100.0],["2015-01-20",16.6165,16.6165,16.3099,16.3099,28200.0],["2015-01-21",16.2288,16.346,15.8952,16.3009,30200.0],["2015-01-22",16.3099,16.5534,16.1927,16.5443,27600.0],["2015-01-23",16.5083,16.5083,16.2017,16.2648,28900.0],["2015-01-26",16.2198,16.4361,15.9944,16.2468,57500.0],["2015-01-27",16.0665,16.2739,15.8591,15.8772,66100.0],["2015-01-28",15.9673,16.1386,15.7239,15.9673,59400.0],["2015-01-29",16.0214,16.5263,16.0214,16.373,54700.0],["2015-01-30",16.2468,16.5894,15.9222,16.2468,65800.0],["2015-02-02",16.4993,16.5083,16.2468,16.4902,44900.0],["2015-02-03",16.4632,16.6706,16.4181,16.5353,40400.0],["2015-02-04",16.5263,16.6615,16.4181,16.4632,32300.0],["2015-02-05",16.1386,16.1386,15.3362,15.8231,138100.0],["2015-02-06",15.787,15.9493,15.7329,15.8231,111300.0],["2015-02-09",15.8231,16.1296,15.778,16.0034,50500.0],["2015-02-10",16.0845,16.1837,15.9853,16.0575,30400.0],["2015-02-11",16.1386,16.1386,16.0304,16.0575,22500.0],["2015-02-12",16.0755,16.1206,16.0394,16.0485,38400.0],["2015-02-13",16.0034,16.1206,15.9583,16.0665,42900.0],["2015-02-17",15.9403,16.3189,15.9403,16.2829,43200.0],["2015-02-18",16.2288,16.4902,16.2288,16.4722,101200.0],["2015-02-19",16.4181,16.4271,15.9583,15.9673,33200.0],["2015-02-20",15.9944,16.0394,15.778,15.8321,38400.0],["2015-02-23",15.8952,16.2017,15.6518,16.1567,40100.0],["2015-02-24",16.1206,16.1476,15.8591,16.0395,35900.0],["2015-02-25",15.9944,16.0124,15.8231,15.8591,38400.0],["2015-02-26",15.6337,16.0304,15.6337,15.9944,52400.0],["2015-02-27",15.9403,15.9673,15.6878,15.7419,21100.0],["2015-03-02",15.7239,16.1296,15.6878,16.0755,26300.0],["2015-03-03",16.0845,16.0845,15.6427,15.796,32400.0],["2015-03-04",15.6788,15.8772,15.6337,15.8231,16600.0],["2015-03-05",15.787,16.0034,15.6427,15.9313,94200.0],["2015-03-06",15.769,15.9944,15.5346,15.5706,23700.0],["2015-03-09",15.5526,15.6878,15.5526,15.6427,21100.0],["2015-03-10",15.5977,15.5977,15.3723,15.5616,25400.0],["2015-03-11",15.5706,15.778,15.5526,15.7419,66200.0],["2015-03-12",15.8411,16.4542,15.8411,16.337,42700.0],["2015-03-13",16.2739,16.4902,16.2739,16.373,35200.0],["2015-03-16",16.4722,16.8058,16.4001,16.7247,41100.0],["2015-03-17",16.6976,16.8238,16.6075,16.7157,42500.0],["2015-03-18",16.7337,17.1123,16.5173,16.6075,34500.0],["2015-03-19",16.5353,16.8148,16.4001,16.4362,18900.0],["2015-03-20",16.5083,16.5624,16.0935,16.1476,56600.0],["2015-03-23",16.1747,16.5173,15.9313,15.9763,34200.0],["2015-03-24",16.0124,16.0124,15.787,15.8952,22900.0],["2015-03-25",15.7329,15.778,15.3001,15.3091,33600.0],["2015-03-26",15.219,15.2641,15.1018,15.1018,24900.0],["2015-03-27",15.1288,15.2821,14.8764,14.9575,21300.0],["2015-03-30",14.9665,15.4534,14.9665,15.4354,25000.0],["2015-03-31",15.4083,15.4354,15.1469,15.3001,28200.0],["2015-04-01",15.246,15.4264,15.246,15.3723,38400.0],["2015-04-02",15.3272,15.5436,15.3272,15.4083,17500.0],["2015-04-06",15.3723,15.6157,15.3272,15.5436,69200.0],["2015-04-07",15.6608,15.9403,15.4624,15.4985,16500.0],["2015-04-08",15.4444,15.6067,15.4354,15.4624,26500.0],["2015-04-09",15.4083,15.6427,15.201,15.5706,40200.0],["2015-04-10",15.6698,15.787,15.5886,15.769,15500.0],["2015-04-13",15.7059,15.7059,15.4354,15.4895,13100.0],["2015-04-14",15.4895,15.7509,15.4444,15.6788,14300.0],["2015-04-15",15.6788,15.8411,15.6427,15.7509,20700.0],["2015-04-16",15.5345,15.8591,15.4714,15.8591,10300.0],["2015-04-17",15.6788,15.7419,15.4895,15.7239,19600.0],["2015-04-20",15.7419,15.9493,15.7419,15.9403,15800.0],["2015-04-21",15.9583,16.0394,15.9222,15.9403,58300.0],["2015-04-22",15.9132,16.1026,15.8591,16.1026,12800.0],["2015-04-23",15.787,15.8862,15.4534,15.8772,14300.0],["2015-04-24",15.9042,16.0665,15.8681,15.9853,15600.0],["2015-04-27",15.9944,16.2288,15.9944,16.1296,54100.0],["2015-04-28",16.0575,16.7878,16.0575,16.6886,157400.0],["2015-04-29",16.6796,16.914,16.5624,16.8689,76900.0],["2015-04-30",16.7427,17.0312,16.6345,17.0222,88000.0],["2015-05-01",17.0042,17.0042,16.5083,16.5534,55500.0],["2015-05-04",16.5894,16.7337,16.2017,16.7066,24500.0],["2015-05-05",16.6255,16.6255,16.4181,16.5083,78300.0],["2015-05-06",16.5353,16.5714,16.2919,16.3821,104500.0],["2015-05-07",16.5894,16.6165,16.1386,16.5624,51600.0],["2015-05-08",16.5534,17.0222,16.5534,16.8689,55400.0],["2015-05-11",16.8689,16.9681,16.6796,16.7337,31500.0],["2015-05-12",16.6165,16.6706,16.3911,16.4993,29600.0],["2015-05-13",16.4001,16.6435,16.2198,16.2288,66200.0],["2015-05-14",16.2378,16.5263,16.2288,16.364,41200.0],["2015-05-15",16.3911,16.4001,16.1296,16.2198,43000.0],["2015-05-18",16.3189,16.6886,16.2017,16.2829,87700.0],["2015-05-19",16.3189,16.4452,16.2107,16.346,126400.0],["2015-05-20",16.364,16.905,16.1296,16.8779,451900.0],["2015-05-21",16.8329,16.8689,16.7607,16.8058,57700.0],["2015-05-22",16.8058,16.9771,16.7968,16.905,52300.0],["2015-05-26",16.905,17.1214,16.5443,16.6886,140400.0],["2015-05-27",16.5894,16.6615,16.4542,16.4722,163400.0],["2015-05-28",16.5083,16.6435,16.355,16.5804,178000.0],["2015-05-29",16.5173,16.932,16.5173,16.905,76000.0],["2015-06-01",16.8689,17.3468,16.8599,17.1304,153000.0],["2015-06-02",17.1304,17.3377,16.9861,17.2656,72600.0],["2015-06-03",17.3107,17.473,17.2566,17.3648,90600.0],["2015-06-04",17.3558,17.4099,17.1484,17.2476,59400.0],["2015-06-05",17.2927,17.4099,17.1755,17.4009,22300.0],["2015-06-08",17.455,17.473,17.3017,17.3738,38800.0],["2015-06-09",17.3918,17.4099,16.9861,17.1304,82600.0],["2015-06-10",17.1304,17.5902,17.1304,17.482,73300.0],["2015-06-11",17.6443,17.7525,17.5,17.5812,28600.0],["2015-06-12",17.6804,17.6804,17.3558,17.5722,36300.0],["2015-06-15",17.6082,17.6082,16.4993,16.5263,138300.0],["2015-06-16",16.4902,16.6706,16.1567,16.2648,110900.0],["2015-06-17",16.2558,16.373,15.796,15.8231,106700.0],["2015-06-18",16.0034,16.5804,15.9853,16.364,89700.0],["2015-06-19",16.2919,16.355,16.1296,16.2288,111200.0],["2015-06-22",16.3911,16.4902,16.0665,16.4452,54300.0],["2015-06-23",16.3911,16.4993,16.3099,16.4722,34400.0],["2015-06-24",16.4902,16.6255,16.4181,16.5894,28600.0],["2015-06-25",16.5443,16.5443,16.1476,16.4452,59400.0],["2015-06-26",16.4452,16.5263,16.2648,16.4362,165900.0],["2015-06-29",16.2829,16.6255,16.0575,16.1927,49500.0],["2015-06-30",16.2468,16.4091,16.1116,16.337,57000.0],["2015-07-01",16.4091,16.4091,16.0755,16.1927,45700.0],["2015-07-02",16.1927,16.1927,15.8862,16.0124,27100.0],["2015-07-06",15.9493,16.0034,15.787,15.9583,45000.0],["2015-07-07",15.9132,15.9493,15.4985,15.9132,114400.0],["2015-07-08",15.8231,15.9132,15.7599,15.8231,25200.0],["2015-07-09",16.0034,16.0394,15.6518,15.7509,43000.0],["2015-07-10",15.9042,16.1657,15.6608,15.769,28100.0],["2015-07-13",15.769,15.8591,15.7329,15.7419,75800.0],["2015-07-14",15.7329,15.9673,15.7329,15.8772,34600.0],["2015-07-15",15.9583,16.3821,15.8321,16.373,41400.0],["2015-07-16",16.4181,16.7337,16.364,16.4902,63600.0],["2015-07-17",16.4722,16.5263,16.3099,16.3911,39000.0],["2015-07-20",16.355,16.355,16.0665,16.1747,45600.0],["2015-07-21",16.1657,16.3009,15.9673,16.1567,56000.0],["2015-07-22",16.1747,16.5353,16.0034,16.2829,56900.0],["2015-07-23",16.3099,16.5173,15.9493,16.5083,61300.0],["2015-07-24",16.4361,16.4361,16.2017,16.2739,34200.0],["2015-07-27",16.1206,16.3099,15.778,15.8231,40300.0],["2015-07-28",15.8772,16.0485,15.5796,15.778,79000.0],["2015-07-29",15.9042,16.0394,15.6518,15.9222,34000.0],["2015-07-30",15.9493,16.0485,15.769,15.9403,24800.0],["2015-07-31",15.9944,16.6886,15.9673,16.4362,39100.0],["2015-08-03",16.4001,16.4542,16.1837,16.4271,29800.0],["2015-08-04",16.3821,16.3821,16.0665,16.2198,32500.0],["2015-08-05",16.5534,16.5534,16.0304,16.2107,44800.0],["2015-08-06",16.2288,16.3099,15.6608,15.7239,46800.0],["2015-08-07",15.7059,16.0485,15.6968,16.0034,33400.0],["2015-08-10",16.1567,16.1567,15.769,15.805,27100.0],["2015-08-11",15.778,15.9042,15.7419,15.8321,55500.0],["2015-08-12",15.9222,16.1657,15.8321,16.0665,45100.0],["2015-08-13",16.0755,16.2468,16.0755,16.1386,15900.0],["2015-08-14",16.1296,16.4632,15.9493,16.4091,19000.0],["2015-08-17",16.355,16.355,15.8321,16.0845,18900.0],["2015-08-18",15.9944,16.1386,15.778,16.0755,24100.0],["2015-08-19",16.0034,16.0935,15.7509,15.8591,46500.0],["2015-08-20",15.814,15.9042,15.7329,15.8952,45000.0],["2015-08-21",15.5886,16.2919,15.5886,16.2107,62600.0],["2015-08-24",15.3993,16.2829,15.1919,15.9222,79400.0],["2015-08-25",16.3911,16.3911,15.3633,15.6698,74900.0],["2015-08-26",15.9763,16.0214,15.5886,15.8411,33200.0],["2015-08-27",15.7329,15.8681,15.4985,15.6157,61500.0],["2015-08-28",15.5977,15.5977,15.237,15.3542,32300.0],["2015-08-31",15.2821,15.5616,15.0477,15.4805,70200.0],["2015-09-01",15.2731,15.3542,14.9665,14.9665,40900.0],["2015-09-02",15.0567,15.2911,14.9305,15.0206,30700.0],["2015-09-03",14.9846,15.1018,14.8223,15.0206,36900.0],["2015-09-04",14.8764,15.0116,14.8313,14.9665,37100.0],["2015-09-08",15.201,15.201,14.7952,14.7952,44700.0],["2015-09-09",14.7862,14.9485,14.642,14.6961,45700.0],["2015-09-10",14.687,14.8223,14.5067,14.6059,36700.0],["2015-09-11",14.6239,14.7321,14.5518,14.7141,48900.0],["2015-09-14",14.6961,14.7682,14.5157,14.5338,25100.0],["2015-09-15",14.5969,14.9485,14.5969,14.9124,24700.0],["2015-09-16",14.9395,14.9395,14.7502,14.8854,25200.0],["2015-09-17",14.9665,14.9756,14.6149,14.7231,48700.0],["2015-09-18",14.5608,15.1559,14.4256,15.1469,143500.0],["2015-09-21",15.1378,15.4444,15.1288,15.3542,39500.0],["2015-09-22",15.3092,15.4805,15.2551,15.3542,39300.0],["2015-09-23",15.4173,15.4173,15.1919,15.2731,20200.0],["2015-09-24",15.1649,15.1829,14.8583,15.0116,35600.0],["2015-09-25",15.0657,15.1559,14.6961,14.8584,34600.0],["2015-09-28",14.7952,14.7952,14.5608,14.5789,55700.0],["2015-09-29",14.6329,14.7051,14.4707,14.5157,32200.0],["2015-09-30",14.5698,14.8133,14.3354,14.4256,94000.0],["2015-10-01",14.4256,14.5608,14.1821,14.3625,75500.0],["2015-10-02",14.2182,14.4887,13.8756,14.4256,91900.0],["2015-10-05",14.4256,14.642,14.3174,14.3354,228600.0],["2015-10-06",14.3354,14.4887,14.1461,14.1641,66700.0],["2015-10-07",14.2182,14.4436,14.2182,14.3715,110400.0],["2015-10-08",14.3625,14.9846,14.3625,14.8764,20600.0],["2015-10-09",14.8403,14.8944,14.3715,14.3895,106200.0],["2015-10-12",14.4797,14.4797,14.3084,14.4166,49800.0],["2015-10-13",14.3805,14.4616,13.9477,13.9748,29400.0],["2015-10-14",13.9928,14.1281,13.6953,13.9748,22200.0],["2015-10-15",14.0379,14.2543,14.0018,14.2182,49500.0],["2015-10-16",14.2453,14.3805,14.2362,14.3444,24500.0],["2015-10-19",14.3084,14.4797,14.2994,14.4256,517400.0],["2015-10-20",14.4076,14.4616,14.2994,14.4256,101900.0],["2015-10-21",14.4526,14.6239,14.3535,14.4166,60600.0],["2015-10-22",14.4166,14.5248,14.2813,14.4256,41900.0],["2015-10-23",14.4977,15.0206,14.4616,14.9665,25100.0],["2015-10-26",14.9485,15.0297,14.4256,14.4256,991200.0],["2015-10-27",14.5157,14.9485,14.4797,14.9034,70700.0],["2015-10-28",14.9395,15.4173,14.8493,15.3632,51000.0],["2015-10-29",15.2641,15.4985,14.7772,15.4083,98800.0],["2015-10-30",15.3362,15.5526,14.7051,14.9124,56300.0],["2015-11-02",15.0116,15.3903,14.9124,15.0387,150900.0],["2015-11-03",15.1649,15.2731,14.9034,15.0477,100800.0],["2015-11-04",14.9485,15.4534,14.651,15.3993,163600.0],["2015-11-05",15.1469,15.1469,14.2633,14.9034,123500.0],["2015-11-06",14.4887,15.2821,14.4887,15.219,50700.0],["2015-11-09",15.0387,15.0387,14.4346,14.7772,59700.0],["2015-11-10",14.633,15.0206,14.633,14.7862,38900.0],["2015-11-11",14.8674,15.2731,14.8313,15.0387,33300.0],["2015-11-12",14.8944,15.0477,14.66,14.687,37100.0],["2015-11-13",14.642,14.8584,14.5428,14.5608,44900.0],["2015-11-16",14.4256,14.642,14.3264,14.5879,53000.0],["2015-11-17",14.7321,14.7772,14.4616,14.5157,41800.0],["2015-11-18",14.5608,14.687,14.4436,14.5969,57000.0],["2015-11-19",14.5879,14.8313,14.4075,14.7321,70600.0],["2015-11-20",14.8313,14.8403,14.4797,14.5518,43900.0],["2015-11-23",14.4797,14.651,14.4526,14.5518,33200.0],["2015-11-24",14.5518,14.5969,14.3985,14.5157,51100.0],["2015-11-25",14.5248,14.7231,14.3535,14.5879,35500.0],["2015-11-27",14.5067,14.7772,14.5067,14.7141,26300.0],["2015-11-30",14.6961,14.8313,14.5879,14.633,45000.0],["2015-12-01",14.7231,14.8764,14.5698,14.651,43000.0],["2015-12-02",14.5608,14.66,14.4076,14.5879,61800.0],["2015-12-03",14.6059,15.1378,14.4346,14.5969,112500.0],["2015-12-04",14.5969,14.651,14.2723,14.5157,74300.0],["2015-12-07",14.4346,14.678,14.4346,14.5879,51100.0],["2015-12-08",14.5698,14.6059,14.2543,14.3895,50500.0],["2015-12-09",14.4256,14.5157,14.2092,14.4797,53400.0],["2015-12-10",14.651,14.651,14.2813,14.4076,80900.0],["2015-12-11",14.1551,14.3444,14.0649,14.101,54500.0],["2015-12-14",14.119,14.2453,13.9748,14.1281,34900.0],["2015-12-15",14.2182,14.3444,13.9658,14.2633,38600.0],["2015-12-16",14.2633,14.5248,13.9567,14.4707,61100.0],["2015-12-17",14.5428,14.7682,14.3535,14.678,38800.0],["2015-12-18",14.6239,14.7051,14.2453,14.3084,109700.0],["2015-12-21",14.4166,14.5248,14.0108,14.2633,78200.0],["2015-12-22",14.2723,14.3715,13.8846,14.3354,39600.0],["2015-12-23",14.4075,14.6961,14.3084,14.651,31200.0],["2015-12-24",14.669,15.0928,14.669,14.9665,23200.0],["2015-12-28",14.9665,15.0206,14.5248,14.5698,21800.0],["2015-12-29",14.5157,14.5157,14.2723,14.4256,35500.0],["2015-12-30",14.3805,14.3805,14.0108,14.074,34800.0],["2015-12-31",14.0649,14.1822,13.8125,13.8486,27500.0],["2016-01-04",13.6412,13.7854,13.533,13.6412,65400.0],["2016-01-05",13.6322,13.8666,13.4428,13.6682,71700.0],["2016-01-06",13.4969,13.8035,13.4969,13.515,56500.0],["2016-01-07",13.3346,13.3346,13.0101,13.0101,86200.0],["2016-01-08",13.0642,13.1183,12.9289,12.956,50000.0],["2016-01-11",12.956,12.956,12.1986,12.2437,85200.0],["2016-01-12",12.3609,12.4601,12.0814,12.2617,53700.0],["2016-01-13",12.2617,12.2617,11.4954,11.6126,210900.0],["2016-01-14",11.6396,11.7388,11.4052,11.5495,106400.0],["2016-01-15",11.261,11.4864,10.9003,11.2249,129900.0],["2016-01-19",11.3151,11.3151,10.738,10.9544,93900.0],["2016-01-20",10.8102,10.8102,10.3774,10.5938,148700.0],["2016-01-21",10.693,11.1438,10.5126,10.9093,146200.0],["2016-01-22",11.0175,11.7208,10.9544,10.9725,86600.0],["2016-01-25",10.9364,10.9364,10.17,10.3233,113400.0],["2016-01-26",10.3413,10.7831,10.161,10.6028,125500.0],["2016-01-27",10.5397,10.5848,10.2963,10.3504,37800.0],["2016-01-28",10.4495,10.6659,10.4045,10.5036,34900.0],["2016-01-29",10.5217,10.8102,10.5217,10.738,62700.0],["2016-02-01",10.6749,10.7741,10.5848,10.738,51800.0],["2016-02-02",10.6208,10.6839,10.3864,10.5487,43800.0],["2016-02-03",10.5758,10.5758,10.1069,10.2692,51800.0],["2016-02-04",9.8184,10.5487,9.4488,10.143,139900.0],["2016-02-05",10.0348,10.3143,9.9176,10.0258,71200.0],["2016-02-08",9.9266,10.0979,9.7283,10.0618,56500.0],["2016-02-09",9.9356,10.0979,9.7643,9.9176,68200.0],["2016-02-10",9.9446,10.0799,9.8274,9.9086,56400.0],["2016-02-11",9.6742,9.9356,9.4668,9.7733,33500.0],["2016-02-12",9.8815,10.3504,9.575,10.3323,63700.0],["2016-02-16",10.4315,11.0085,10.3233,10.7831,72900.0],["2016-02-17",10.8282,11.3601,10.8192,11.297,89200.0],["2016-02-18",11.27,11.4954,11.0446,11.2429,124700.0],["2016-02-19",11.1347,11.1347,10.8102,11.0987,58700.0],["2016-02-22",11.1438,11.3421,10.9544,10.9725,105900.0],["2016-02-23",10.9003,10.9905,10.702,10.8102,115900.0],["2016-02-24",10.693,11.2069,10.4315,11.1979,32500.0],["2016-02-25",11.261,11.5946,11.1979,11.5224,38800.0],["2016-02-26",11.5585,11.6757,11.2339,11.2429,43000.0],["2016-02-29",11.2339,11.288,11.1347,11.1888,63400.0],["2016-03-01",11.1798,11.2429,10.7561,10.8372,42800.0],["2016-03-02",10.8282,10.9725,10.6839,10.8192,49000.0],["2016-03-03",10.8192,11.1167,10.8192,10.9454,73600.0],["2016-03-04",10.9364,10.9364,10.4856,10.6028,55500.0],["2016-03-07",10.6028,10.6749,10.1069,10.17,82500.0],["2016-03-08",10.152,10.2151,9.8094,9.8905,87400.0],["2016-03-09",9.9717,10.161,9.7012,10.0618,61900.0],["2016-03-10",10.0709,10.0709,9.7192,9.7463,22500.0],["2016-03-11",9.7733,10.1971,9.7733,10.1791,44000.0],["2016-03-14",10.2151,10.2422,10.0618,10.2061,33700.0],["2016-03-15",10.125,10.134,9.7102,9.8004,229100.0],["2016-03-16",9.8004,10.0979,9.8004,10.0438,27600.0],["2016-03-17",10.0077,10.6569,9.9897,10.5577,35800.0],["2016-03-18",10.6389,10.9093,10.4405,10.7831,68300.0],["2016-03-21",10.7921,11.0266,10.3413,10.3684,38000.0],["2016-03-22",10.2512,10.3504,10.152,10.2241,56600.0],["2016-03-23",10.2422,10.3053,9.9987,10.0889,35600.0],["2016-03-24",10.0258,10.0258,9.9176,9.9897,29100.0],["2016-03-28",9.9897,10.0979,9.8996,10.0077,29100.0],["2016-03-29",9.9717,10.5036,9.9717,10.4766,51700.0],["2016-03-30",10.5487,10.6839,10.5036,10.6479,84500.0],["2016-03-31",10.693,10.702,10.4946,10.6028,32800.0],["2016-04-01",10.5217,10.8733,10.2512,10.3774,255300.0],["2016-04-04",10.3864,10.693,10.3684,10.6298,95800.0],["2016-04-05",10.6208,10.8823,10.5848,10.6208,58300.0],["2016-04-06",10.6299,10.6389,10.4495,10.4856,42500.0],["2016-04-07",10.3954,10.6208,10.2512,10.3864,101200.0],["2016-04-08",10.4676,10.702,10.3504,10.3954,48800.0],["2016-04-11",10.4856,10.5667,10.2692,10.2872,48200.0],["2016-04-12",10.2692,10.3323,9.8815,10.0258,148900.0],["2016-04-13",10.0618,10.4135,9.9176,10.3504,52100.0],["2016-04-14",10.3504,10.4225,10.3413,10.3594,66800.0],["2016-04-15",10.3594,10.4495,10.3233,10.3864,49600.0],["2016-04-18",10.3053,10.6749,10.3053,10.6118,34800.0],["2016-04-19",10.4135,10.7651,10.0077,10.5848,122600.0],["2016-04-20",10.5487,10.8192,10.5487,10.7831,53200.0],["2016-04-21",10.6839,10.9003,10.6839,10.8012,37500.0],["2016-04-22",10.8102,10.8192,10.7831,10.8192,21800.0],["2016-04-25",10.8012,10.8372,10.729,10.8102,34400.0],["2016-04-26",10.8372,11.4142,10.6839,11.3782,67000.0],["2016-04-27",11.3061,11.5315,11.1979,11.4413,43100.0],["2016-04-28",11.3692,11.6396,11.3692,11.4593,41500.0],["2016-04-29",11.4503,11.5134,11.3241,11.4864,25400.0],["2016-05-02",11.5855,12.3068,11.5585,12.2077,94500.0],["2016-05-03",12.0814,12.406,11.9011,12.2978,80200.0],["2016-05-04",12.2076,12.2617,12.0454,12.1806,77800.0],["2016-05-05",12.1806,12.5503,12.0183,12.0544,90400.0],["2016-05-06",11.4864,11.6937,11.0266,11.5585,194900.0],["2016-05-09",11.4593,12.1716,11.3061,12.1265,120900.0],["2016-05-10",12.2167,12.4601,11.9732,12.1716,66200.0],["2016-05-11",12.1175,12.3609,11.9101,12.1445,118400.0],["2016-05-12",12.2076,12.2978,11.6216,11.9462,142000.0],["2016-05-13",11.9282,12.2708,11.7929,12.1626,134700.0],["2016-05-16",12.1265,12.4781,12.0363,12.3429,86500.0],["2016-05-17",12.3339,12.5683,11.9011,12.1716,133500.0],["2016-05-18",12.1445,12.424,12.0724,12.3068,40100.0],["2016-05-19",12.2437,12.3699,11.9552,12.0363,136700.0],["2016-05-20",12.1265,12.388,11.9101,12.2888,36900.0],["2016-05-23",12.2437,12.4601,12.0814,12.1355,42600.0],["2016-05-24",12.2978,12.7937,12.2978,12.4691,56400.0],["2016-05-25",12.4421,12.5232,12.1265,12.1986,49500.0],["2016-05-26",12.1716,12.6945,12.0363,12.5142,38100.0],["2016-05-27",12.5503,12.7125,12.424,12.4781,17500.0],["2016-05-31",12.415,12.6675,12.3429,12.415,33900.0],["2016-06-01",12.3609,12.6945,12.2167,12.6134,29200.0],["2016-06-02",12.6044,12.7757,12.5232,12.7757,62900.0],["2016-06-03",12.7937,12.7937,12.4871,12.5593,28200.0],["2016-06-06",12.5232,12.8748,12.5232,12.7666,33100.0],["2016-06-07",12.7576,12.7847,12.5953,12.7666,42600.0],["2016-06-08",12.7757,12.9379,12.7666,12.8658,66400.0],["2016-06-09",12.7396,13.0101,12.5683,12.8478,74600.0],["2016-06-10",12.6765,13.0101,12.5052,12.6675,46500.0],["2016-06-13",12.5322,12.7035,12.1716,12.2798,143000.0],["2016-06-14",12.1896,12.2617,11.9462,12.0904,108900.0],["2016-06-15",12.0995,12.2617,11.9462,11.9552,51500.0],["2016-06-16",11.8741,12.4421,11.8019,12.433,60800.0],["2016-06-17",12.4331,12.4331,11.865,12.0363,117800.0],["2016-06-20",12.2257,12.5052,12.1265,12.2888,48400.0],["2016-06-21",12.3068,12.3699,12.0363,12.1265,28800.0],["2016-06-22",12.1806,12.3339,11.9372,11.9462,30900.0],["2016-06-23",12.1175,12.5142,12.1175,12.424,37600.0],["2016-06-24",12.0183,12.4421,12.0183,12.0814,291400.0],["2016-06-27",11.8831,11.8831,10.9815,11.0446,81900.0],["2016-06-28",11.2249,11.3151,11.0536,11.2339,94100.0],["2016-06-29",11.4052,11.4052,11.1438,11.27,108500.0],["2016-06-30",11.2339,11.27,11.1888,11.261,35600.0],["2016-07-01",11.3151,11.3151,10.8733,10.9454,83700.0],["2016-07-05",10.8553,10.8553,10.4946,10.5307,36100.0],["2016-07-06",10.4946,10.5938,10.3684,10.4135,52200.0],["2016-07-07",10.4766,10.5487,10.3684,10.4585,53900.0],["2016-07-08",10.6208,10.7741,10.3413,10.4766,151900.0],["2016-07-11",10.5848,10.8643,10.4946,10.6839,74500.0],["2016-07-12",11.1077,12.2257,10.9995,11.7478,241700.0],["2016-07-13",11.7208,11.9191,11.5946,11.6847,72000.0],["2016-07-14",11.6847,11.9732,11.6847,11.9191,29900.0],["2016-07-15",12.0183,12.0724,11.856,12.0273,32200.0],["2016-07-18",12.0544,12.1175,11.9372,11.9822,35500.0],["2016-07-19",11.9101,11.9823,11.7028,11.7749,26700.0],["2016-07-20",11.847,11.9011,11.7028,11.7478,17600.0],["2016-07-21",11.6847,11.7028,11.5765,11.6036,15300.0],["2016-07-22",11.6396,11.6396,11.4233,11.5765,19400.0],["2016-07-25",11.5495,11.5855,11.4323,11.4954,15900.0],["2016-07-26",11.4774,11.6306,11.4774,11.5855,20900.0],["2016-07-27",11.6036,11.8109,11.5946,11.8019,41800.0],["2016-07-28",11.7659,11.7659,11.6216,11.6306,19100.0],["2016-07-29",11.5495,11.5495,11.288,11.3692,98700.0],["2016-08-01",11.3782,11.7749,11.3782,11.7659,43300.0],["2016-08-02",11.7208,11.7929,11.5224,11.5585,40500.0],["2016-08-03",11.5946,11.9011,11.5946,11.856,41800.0],["2016-08-04",12.8478,14.1551,12.7576,13.8486,315600.0],["2016-08-05",14.101,14.3444,13.6773,13.7584,172500.0],["2016-08-08",13.8576,14.1912,13.8576,13.9658,76400.0],["2016-08-09",13.8035,14.092,13.8035,13.8576,61400.0],["2016-08-10",13.9027,14.0469,13.7945,13.9838,41800.0],["2016-08-11",13.9387,14.2272,13.7945,13.8846,79900.0],["2016-08-12",13.7764,14.119,13.6682,14.0559,39900.0],["2016-08-15",14.074,14.7772,14.074,14.4977,85400.0],["2016-08-16",14.4166,14.66,14.1371,14.4526,79800.0],["2016-08-17",14.5338,14.5879,14.3895,14.5338,46800.0],["2016-08-18",14.5608,14.7231,14.5608,14.687,44300.0],["2016-08-19",14.5157,14.8313,14.5157,14.7862,61800.0],["2016-08-22",14.7502,15.0026,14.3535,14.7502,158000.0],["2016-08-23",14.8854,14.8854,14.3535,14.6239,66600.0],["2016-08-24",14.5879,14.7321,14.4256,14.6149,50000.0],["2016-08-25",14.5157,14.7321,14.5157,14.642,109400.0],["2016-08-26",14.7411,14.9124,14.5338,14.7411,70100.0],["2016-08-29",14.7051,14.9936,14.651,14.8944,65000.0],["2016-08-30",14.9124,14.9936,14.7411,14.8764,27700.0],["2016-08-31",14.9215,14.9936,14.7411,14.9215,59800.0],["2016-09-01",15.0206,15.0657,14.7231,14.8764,108700.0],["2016-09-02",14.7952,15.5977,14.7952,14.8493,222500.0],["2016-09-06",14.9395,15.3001,14.5698,15.1198,157700.0],["2016-09-07",15.0928,15.237,14.9936,15.1378,65300.0],["2016-09-08",15.1739,15.219,14.8403,14.9215,87000.0],["2016-09-09",15.0567,15.1649,14.642,14.66,92300.0],["2016-09-12",14.651,14.651,14.2633,14.5518,325200.0],["2016-09-13",14.5338,15.4805,14.4526,15.3272,259700.0],["2016-09-14",15.4354,15.8231,15.3272,15.6788,96900.0],["2016-09-15",15.6878,16.0394,15.6518,15.9583,81200.0],["2016-09-16",15.8952,16.2378,15.8591,15.9222,119600.0],["2016-09-19",16.0575,16.346,15.805,16.0124,64000.0],["2016-09-20",16.1296,16.328,15.9673,16.1296,159500.0],["2016-09-21",16.2468,16.2648,15.6608,15.814,149000.0],["2016-09-22",15.9132,15.9944,15.3903,15.805,120700.0],["2016-09-23",15.6157,15.9313,15.5526,15.7509,107100.0],["2016-09-26",15.9944,16.3009,15.6518,15.7239,130200.0],["2016-09-27",15.7329,15.8862,15.6337,15.6427,83900.0],["2016-09-28",15.2731,15.4895,15.0026,15.4805,106600.0],["2016-09-29",15.4354,15.5075,15.1829,15.2551,99500.0],["2016-09-30",15.2641,15.5345,15.1469,15.3362,149300.0],["2016-10-03",15.3272,15.5075,15.1469,15.21,294900.0],["2016-10-04",15.1469,15.3452,15.0477,15.0837,182700.0],["2016-10-05",15.0116,15.3362,14.9215,15.0026,113700.0],["2016-10-06",14.8493,14.9124,14.66,14.8313,68600.0],["2016-10-07",14.8764,14.8944,14.4707,14.642,100300.0],["2016-10-10",14.5969,14.5969,14.3084,14.4166,150700.0],["2016-10-11",14.4346,14.5789,14.2994,14.4436,74000.0],["2016-10-12",14.4977,14.7231,14.3805,14.633,75400.0],["2016-10-13",14.5879,14.8133,14.4346,14.5969,62700.0],["2016-10-14",14.7321,14.7592,14.5338,14.642,53400.0],["2016-10-17",14.5248,14.651,14.1822,14.4887,132800.0],["2016-10-18",14.6329,14.9034,14.5518,14.678,115400.0],["2016-10-19",14.651,14.8944,14.6149,14.7231,79500.0],["2016-10-20",14.7411,14.7772,14.5338,14.678,147800.0],["2016-10-21",14.669,14.9575,14.5248,14.6149,61900.0],["2016-10-24",14.651,14.7862,14.5969,14.7231,61400.0],["2016-10-25",14.8133,14.8944,14.5879,14.7051,171900.0],["2016-10-26",14.9846,15.3362,14.8133,15.3091,145200.0],["2016-10-27",15.3452,15.3993,15.1829,15.3723,129700.0],["2016-10-28",15.4173,15.4173,15.1198,15.2911,127900.0],["2016-10-31",15.1919,15.5526,15.1919,15.4173,130000.0],["2016-11-01",15.4624,15.6878,14.9215,15.2821,180500.0],["2016-11-02",15.3272,15.6878,15.1469,15.237,125500.0],["2016-11-03",15.237,15.5075,14.9215,15.4624,77100.0],["2016-11-04",15.8231,16.2288,15.7149,15.9583,319800.0],["2016-11-07",16.1386,16.1386,15.778,15.9583,154800.0],["2016-11-08",16.0485,16.0935,15.7329,16.0935,86100.0],["2016-11-09",15.8681,16.0485,15.3723,15.4173,236900.0],["2016-11-10",15.5977,15.6878,14.9215,14.9215,221200.0],["2016-11-11",15.0116,15.3272,14.6961,14.7862,250000.0],["2016-11-14",14.7862,15.1018,14.6059,14.7862,181300.0],["2016-11-15",14.7411,15.1469,14.4256,15.0567,101100.0],["2016-11-16",15.0567,15.2821,14.7682,15.1018,177100.0],["2016-11-17",15.1018,15.1919,14.8764,15.0116,224700.0],["2016-11-18",15.0567,15.3272,14.8313,15.0116,564400.0],["2016-11-21",15.1469,15.3723,15.0387,15.1919,242600.0],["2016-11-22",15.1919,15.6878,15.1469,15.4624,623400.0],["2016-11-23",15.5075,15.5977,15.3272,15.4624,379100.0],["2016-11-25",15.5526,16.0485,15.5346,15.9583,267700.0],["2016-11-28",16.0034,16.9681,15.9583,16.2288,588100.0],["2016-11-29",16.364,16.5894,16.2468,16.2739,306700.0],["2016-11-30",16.4542,16.5534,15.6427,15.6878,424700.0],["2016-12-01",15.8231,15.8681,15.5075,15.5977,219600.0],["2016-12-02",15.7329,16.2288,15.5977,15.9132,196700.0],["2016-12-05",16.0935,16.5443,15.9583,16.2739,403200.0],["2016-12-06",16.364,16.6796,16.1837,16.6345,149700.0],["2016-12-07",16.7697,17.2205,16.6796,16.9951,277700.0],["2016-12-08",17.0402,17.4459,16.8599,17.1755,178300.0],["2016-12-09",17.2205,17.3107,16.7697,17.0853,152900.0],["2016-12-12",17.0853,17.1304,16.364,16.8599,143500.0],["2016-12-13",16.9501,17.1304,16.7247,16.8148,113000.0],["2016-12-14",16.8148,16.9951,16.6796,16.7697,158800.0],["2016-12-15",16.4091,16.5894,15.5075,15.5977,836600.0],["2016-12-16",15.5526,15.5526,14.7411,14.9215,414600.0],["2016-12-19",14.8764,15.0567,14.651,14.8764,262700.0],["2016-12-20",14.9665,15.0567,14.651,14.7862,142400.0],["2016-12-21",14.6961,15.3272,14.651,15.1018,218400.0],["2016-12-22",14.9215,15.1469,14.7411,14.8313,159400.0],["2016-12-23",14.8313,14.9215,14.5428,14.7862,119100.0],["2016-12-27",14.8764,14.8764,14.651,14.6961,120000.0],["2016-12-28",14.8313,14.9665,14.6059,14.651,106800.0],["2016-12-29",14.6961,15.237,14.6961,15.237,117900.0],["2016-12-30",15.2821,15.2821,14.7502,15.0116,162700.0],["2017-01-03",15.1469,15.3092,14.66,15.1018,225000.0],["2017-01-04",15.1018,15.6698,15.1018,15.4624,120400.0],["2017-01-05",15.4173,15.4624,14.8313,15.1469,113200.0],["2017-01-06",15.1919,15.237,14.9215,15.0116,220500.0],["2017-01-09",14.8764,15.0116,14.6961,14.7411,160300.0],["2017-01-10",14.7411,14.9215,14.4707,14.8313,95400.0],["2017-01-11",14.7862,15.1469,14.669,15.0116,91800.0],["2017-01-12",14.9665,14.9665,14.4707,14.6059,170900.0],["2017-01-13",14.4707,14.7411,14.4256,14.5157,87000.0],["2017-01-17",14.4256,14.4707,14.2453,14.3805,167700.0],["2017-01-18",14.3805,14.4707,14.2002,14.3354,93600.0],["2017-01-19",14.3354,14.4256,14.2453,14.3354,83300.0],["2017-01-20",14.2453,14.7231,14.2453,14.651,173400.0],["2017-01-23",14.5157,14.8764,14.4256,14.7862,155600.0],["2017-01-24",14.7411,14.7862,14.5157,14.6059,160400.0],["2017-01-25",14.6059,14.8313,14.5608,14.7862,116500.0],["2017-01-26",14.8313,15.2821,14.651,15.1919,80500.0],["2017-01-27",15.1469,15.6427,15.1469,15.5526,102400.0],["2017-01-30",15.5977,15.5977,15.1018,15.237,140200.0],["2017-01-31",15.1919,15.3723,15.1018,15.237,74500.0],["2017-02-01",15.2821,15.5526,15.237,15.3272,188800.0],["2017-02-02",15.3272,15.4624,15.1018,15.3272,210300.0],["2017-02-03",15.778,17.2837,15.778,16.9501,531200.0],["2017-02-06",16.9501,17.2656,16.7247,17.2656,324200.0],["2017-02-07",17.3107,17.4009,16.9501,17.1304,298100.0],["2017-02-08",16.4542,16.7247,16.3009,16.4091,294100.0],["2017-02-09",16.4542,16.5894,16.2288,16.3189,262700.0],["2017-02-10",16.4091,16.6796,16.3189,16.4993,213000.0],["2017-02-13",16.4993,16.7697,16.364,16.4091,247900.0],["2017-02-14",16.4091,16.7247,16.3189,16.6796,243300.0],["2017-02-15",16.5894,16.7697,16.4542,16.6796,191900.0],["2017-02-16",16.6796,16.6796,16.2739,16.6345,183600.0],["2017-02-17",16.6796,16.6796,16.4091,16.5894,161000.0],["2017-02-21",16.6796,16.905,16.364,16.5894,218000.0],["2017-02-22",16.4993,16.5894,16.364,16.4542,127600.0],["2017-02-23",16.4993,16.7697,16.3189,16.5443,152600.0],["2017-02-24",16.4542,16.4993,16.2739,16.4542,117100.0],["2017-02-27",16.364,16.4091,16.0485,16.2288,416400.0],["2017-02-28",16.2288,16.3189,15.9583,16.0935,105200.0],["2017-03-01",16.1386,16.5443,16.1386,16.1837,243300.0],["2017-03-02",16.0034,16.3189,15.9944,16.2288,185100.0],["2017-03-03",16.1837,16.3911,16.0485,16.0935,200700.0],["2017-03-06",16.5443,16.5894,16.1386,16.2739,300600.0],["2017-03-07",16.2288,16.3911,16.0935,16.2739,285600.0],["2017-03-08",16.1837,16.2288,15.8681,15.8681,191600.0],["2017-03-09",15.8681,16.1386,15.778,16.0034,188100.0],["2017-03-10",16.0034,16.0935,15.8681,15.9132,133600.0],["2017-03-13",15.9583,16.0485,15.778,15.8231,165400.0],["2017-03-14",15.8681,15.8681,15.5526,15.5977,84700.0],["2017-03-15",15.5977,15.9132,15.5075,15.7329,180400.0],["2017-03-16",15.8681,15.9132,15.6878,15.778,104300.0],["2017-03-17",15.778,15.814,15.5526,15.6427,257300.0],["2017-03-20",15.6427,15.6878,15.3723,15.5977,291900.0],["2017-03-21",15.6427,15.6427,14.9215,14.9215,181000.0],["2017-03-22",14.9215,15.1469,14.8313,14.8764,234500.0],["2017-03-23",14.8764,15.0657,14.8313,14.9215,97900.0],["2017-03-24",14.9665,14.9665,14.5157,14.5157,87100.0],["2017-03-27",14.6059,14.8764,14.4256,14.8313,154100.0],["2017-03-28",14.8313,14.8764,14.6059,14.7862,121100.0],["2017-03-29",14.7862,15.1469,14.6961,15.0567,140500.0],["2017-03-30",15.1469,15.3272,15.0567,15.237,131500.0],["2017-03-31",15.237,15.5526,15.1469,15.3723,131300.0],["2017-04-03",15.4173,15.4534,14.8764,14.9215,125100.0],["2017-04-04",14.8764,14.9215,14.4707,14.8764,250400.0],["2017-04-05",14.8764,15.1018,14.3354,14.3805,226500.0],["2017-04-06",14.3805,14.5157,14.1551,14.5157,165900.0],["2017-04-07",14.5157,14.6961,14.2903,14.5157,168900.0],["2017-04-10",14.4256,14.5608,14.2903,14.5157,187200.0],["2017-04-11",14.4707,15.4624,14.4256,15.4173,486900.0],["2017-04-12",15.4624,15.6427,15.1018,15.3272,290500.0],["2017-04-13",15.3272,15.3272,14.7411,14.8313,133700.0],["2017-04-17",14.8313,14.9936,14.651,14.9215,142900.0],["2017-04-18",14.8313,14.9485,14.6961,14.8764,176700.0],["2017-04-19",14.8764,15.1018,14.8764,14.8764,122200.0],["2017-04-20",14.8764,15.0567,14.8313,14.9665,127600.0],["2017-04-21",14.9665,15.3272,14.8764,14.9665,230500.0],["2017-04-24",15.1018,15.4624,15.1018,15.1919,140400.0],["2017-04-25",15.2821,15.5977,15.2821,15.3723,113800.0],["2017-04-26",15.3723,15.6427,15.2821,15.4173,148500.0],["2017-04-27",15.4624,15.4624,14.9215,15.0567,113200.0],["2017-04-28",15.1469,15.237,14.7862,14.8764,93600.0],["2017-05-01",14.8764,15.1919,14.7862,15.0116,119100.0],["2017-05-02",15.0567,15.237,14.8764,15.1469,123900.0],["2017-05-03",15.0567,15.5075,15.0567,15.5075,142600.0],["2017-05-04",15.4173,15.8231,15.237,15.6427,312800.0],["2017-05-05",14.651,15.0116,14.2002,14.4707,589800.0],["2017-05-08",14.4707,14.9215,14.11,14.8313,333900.0],["2017-05-09",14.8313,14.9665,14.4256,14.651,308500.0],["2017-05-10",14.6059,15.0116,14.4707,15.0116,233100.0],["2017-05-11",14.8764,14.9846,14.6059,14.7411,191200.0],["2017-05-12",14.6961,14.8764,14.6059,14.8313,148700.0],["2017-05-15",14.8764,14.8764,14.6961,14.7862,173600.0],["2017-05-16",14.7411,14.8313,14.6059,14.7862,135700.0],["2017-05-17",14.651,14.6961,14.4256,14.5157,166200.0],["2017-05-18",14.4707,14.6961,14.4256,14.6059,181800.0],["2017-05-19",14.6059,14.7862,14.5157,14.7411,172000.0],["2017-05-22",14.7862,14.9215,14.651,14.8764,174500.0],["2017-05-23",14.9665,15.0116,14.7862,14.9665,107800.0],["2017-05-24",15.0116,15.1018,14.8313,14.9665,84800.0],["2017-05-25",15.0567,15.1198,14.7502,14.9665,378600.0],["2017-05-26",14.8313,14.9215,14.6961,14.8313,256400.0],["2017-05-30",14.7862,14.9485,14.6059,14.7411,345400.0],["2017-05-31",14.6961,14.6961,14.4256,14.5157,216800.0],["2017-06-01",14.4707,14.6059,14.4707,14.6059,120000.0],["2017-06-02",14.5608,15.0116,14.5608,14.9215,173500.0],["2017-06-05",14.9215,15.0116,14.4707,14.5608,236900.0],["2017-06-06",14.5608,14.651,14.4256,14.5157,175800.0],["2017-06-07",14.5157,14.5879,14.4256,14.5157,91900.0],["2017-06-08",14.4707,14.7411,14.4256,14.4256,121600.0],["2017-06-09",14.5608,14.9936,14.5157,14.9215,187800.0],["2017-06-12",14.8313,15.1018,14.8313,14.8764,169900.0],["2017-06-13",14.9215,15.0387,14.7411,14.9665,113700.0],["2017-06-14",14.9665,15.0567,14.8764,15.0116,150700.0],["2017-06-15",14.8764,15.1018,14.8764,14.9215,112300.0],["2017-06-16",14.8764,15.0567,14.7411,14.9215,280300.0],["2017-06-19",14.9665,15.2641,14.9215,15.1018,158900.0],["2017-06-20",15.0567,15.0567,14.8313,14.9665,95200.0],["2017-06-21",14.9215,14.9215,14.7411,14.7411,127600.0],["2017-06-22",14.8764,15.8681,14.8583,15.3723,421500.0],["2017-06-23",15.4173,15.4624,14.9665,14.9665,522400.0],["2017-06-26",15.0116,15.1919,14.8764,14.9665,219200.0],["2017-06-27",15.0567,15.1469,14.8764,15.1018,136100.0],["2017-06-28",15.1469,15.3272,15.0567,15.237,85400.0],["2017-06-29",15.3723,15.4173,15.0567,15.2821,105900.0],["2017-06-30",15.237,15.3091,14.9665,15.0567,90300.0],["2017-07-03",15.1469,15.3723,15.1018,15.237,76000.0],["2017-07-05",15.237,15.3723,15.1018,15.237,88000.0],["2017-07-06",15.237,15.3272,14.8764,15.0116,147700.0],["2017-07-07",14.9665,15.1198,14.9215,15.1018,77000.0],["2017-07-10",15.0567,15.5075,14.8764,15.2821,219400.0],["2017-07-11",15.2821,15.4895,15.0116,15.4173,124700.0],["2017-07-12",15.4173,15.5977,15.3272,15.5075,183600.0],["2017-07-13",15.4624,15.8681,15.3723,15.8231,144300.0],["2017-07-14",15.6878,16.0935,15.6878,15.778,148600.0],["2017-07-17",15.7329,16.0034,15.6427,15.8231,258000.0],["2017-07-18",15.8231,15.8681,15.6247,15.8231,119000.0],["2017-07-19",15.8231,16.0935,15.8231,15.9583,120100.0],["2017-07-20",15.9583,16.1657,15.8681,16.0935,92000.0],["2017-07-21",16.2288,16.2288,15.6878,15.7329,161500.0],["2017-07-24",15.778,15.9403,15.5706,15.7329,80000.0],["2017-07-25",15.9132,16.0214,15.8231,15.8681,88300.0],["2017-07-26",15.9132,15.9583,15.7329,15.8681,84200.0],["2017-07-27",15.9583,16.1386,15.778,15.9132,101700.0],["2017-07-28",15.9583,15.9583,15.5075,15.5526,77500.0],["2017-07-31",15.5526,15.8231,15.3723,15.6878,84000.0],["2017-08-01",15.6427,16.1837,15.6427,16.0034,176900.0],["2017-08-02",16.0034,16.0935,15.778,15.9132,149700.0],["2017-08-03",15.9132,15.9583,15.6878,15.8681,116500.0],["2017-08-04",15.1469,15.778,14.9305,15.3272,312900.0],["2017-08-07",15.2821,15.6878,15.1469,15.5977,211200.0],["2017-08-08",15.5526,15.8231,15.4624,15.5977,179000.0],["2017-08-09",15.4624,15.5345,15.2821,15.4624,140700.0],["2017-08-10",15.4624,15.4624,15.1018,15.3272,189200.0],["2017-08-11",15.1919,15.5075,14.4256,15.2821,287200.0],["2017-08-14",15.3723,15.4624,15.237,15.3723,152000.0],["2017-08-15",15.3272,15.5977,15.3272,15.5075,171800.0],["2017-08-16",15.5526,15.7329,15.3272,15.4624,145200.0],["2017-08-17",15.3723,15.4444,15.1018,15.1469,212400.0],["2017-08-18",15.0116,15.4624,14.9665,15.3272,923200.0],["2017-08-21",15.1919,15.3272,14.9485,15.1469,178200.0],["2017-08-22",15.1919,15.4624,15.1018,15.3272,164800.0],["2017-08-23",15.2821,15.4624,15.1919,15.4173,159600.0],["2017-08-24",15.4624,15.5526,15.3723,15.4624,148700.0],["2017-08-25",15.4624,15.5075,15.3272,15.4173,168200.0],["2017-08-28",15.4173,15.4624,15.2821,15.3723,158700.0],["2017-08-29",15.1919,15.4173,15.1469,15.3272,184700.0],["2017-08-30",15.3723,15.6427,15.3723,15.5526,151700.0],["2017-08-31",15.5526,15.6337,15.2821,15.3272,168300.0],["2017-09-01",15.3723,15.4895,15.237,15.3723,127100.0],["2017-09-05",15.3272,15.3452,15.1018,15.1469,208700.0],["2017-09-06",15.1018,15.3272,15.0116,15.0567,280300.0],["2017-09-07",15.0116,15.1919,15.0116,15.0567,260400.0],["2017-09-08",15.0116,15.2641,14.9665,15.1919,170700.0],["2017-09-11",14.9665,15.3723,14.7862,15.1919,254600.0],["2017-09-12",15.1469,15.3272,15.1469,15.1919,182100.0],["2017-09-13",15.1018,15.5075,15.0567,15.4624,148700.0],["2017-09-14",15.4173,15.5977,15.3723,15.5075,336400.0],["2017-09-15",15.3272,15.5977,15.3091,15.4624,218000.0],["2017-09-18",15.4624,15.8681,15.3723,15.778,216900.0],["2017-09-19",15.8231,15.9132,15.6878,15.8231,103100.0],["2017-09-20",15.8231,16.0935,15.7329,15.8681,128700.0],["2017-09-21",15.8231,16.0485,15.7149,15.7329,99200.0],["2017-09-22",15.7329,15.9583,15.6878,15.8681,93400.0],["2017-09-25",15.778,15.9583,15.778,15.8681,65200.0],["2017-09-26",15.8681,16.0935,15.8501,16.0485,134900.0],["2017-09-27",16.1837,16.2288,16.0034,16.0935,261800.0],["2017-09-28",16.0935,16.1386,16.0034,16.1386,109800.0],["2017-09-29",16.1386,16.2739,15.9853,16.0485,109800.0],["2017-10-02",16.0935,16.2739,15.9583,16.2288,233000.0],["2017-10-03",16.1386,16.2739,16.0485,16.1386,241800.0],["2017-10-04",16.1386,16.4542,16.1386,16.2288,265200.0],["2017-10-05",16.2288,16.4542,16.2288,16.4091,127800.0],["2017-10-06",16.364,16.5443,16.1837,16.2288,155400.0],["2017-10-09",16.364,16.4993,16.2739,16.3189,80000.0],["2017-10-10",16.364,16.4993,16.2739,16.4542,71700.0],["2017-10-11",16.4091,16.4542,16.3189,16.4542,71000.0],["2017-10-12",16.364,16.4542,16.2288,16.2739,58900.0],["2017-10-13",16.2739,16.364,16.0935,16.3189,79300.0],["2017-10-16",16.3189,16.4542,16.3189,16.364,104800.0],["2017-10-17",16.4091,16.5443,16.364,16.4542,90400.0],["2017-10-18",16.4542,16.7697,16.4091,16.7247,158400.0],["2017-10-19",16.6796,16.6796,16.5443,16.5894,61000.0],["2017-10-20",16.7697,16.8599,16.6345,16.6796,88400.0],["2017-10-23",16.7247,16.7247,16.1386,16.2288,146100.0],["2017-10-24",16.364,16.4542,16.2288,16.3189,59800.0],["2017-10-25",16.3189,16.3189,16.0935,16.2288,81600.0],["2017-10-26",16.3189,16.4542,16.0935,16.2288,57400.0],["2017-10-27",16.3189,16.9501,16.2739,16.8599,131500.0],["2017-10-30",16.8599,16.8599,16.3911,16.4542,63300.0],["2017-10-31",16.4993,17.1755,16.4091,17.1304,227000.0],["2017-11-01",17.2656,17.3107,16.6345,16.8599,113200.0],["2017-11-02",16.9501,16.9501,16.4993,16.5894,76200.0],["2017-11-03",16.9501,16.9951,16.4091,16.8148,191600.0],["2017-11-06",16.905,17.1304,16.7697,16.9501,190800.0],["2017-11-07",17.0402,17.1755,16.6796,16.905,137200.0],["2017-11-08",16.7697,16.9501,16.4091,16.8599,116800.0],["2017-11-09",16.7697,16.9501,16.5714,16.7247,84500.0],["2017-11-10",16.8148,16.8148,16.5443,16.7247,93900.0],["2017-11-13",16.6796,16.9501,16.4993,16.8148,134700.0],["2017-11-14",16.7697,17.0853,16.7247,16.9501,85700.0],["2017-11-15",16.8599,17.3107,16.8148,16.9951,663600.0],["2017-11-16",16.9951,17.3107,16.9501,17.0402,139000.0],["2017-11-17",16.905,17.6263,16.905,17.491,108600.0],["2017-11-20",17.4009,17.6533,17.4009,17.491,423600.0],["2017-11-21",17.6713,17.8967,17.491,17.8066,185400.0],["2017-11-22",17.9418,17.9869,17.6713,17.8967,133300.0],["2017-11-24",17.6713,17.8967,17.6263,17.8517,53100.0],["2017-11-27",17.8967,18.1221,17.8517,17.8967,152600.0],["2017-11-28",17.8967,18.2123,17.8967,18.0771,761900.0],["2017-11-29",18.1672,19.5196,18.1672,19.4295,255600.0],["2017-11-30",19.4295,19.6999,18.9516,19.0688,205100.0],["2017-12-01",19.1139,19.3393,18.3926,19.2491,219600.0],["2017-12-04",19.3844,19.5647,19.159,19.2491,322900.0],["2017-12-05",19.3393,19.4745,19.159,19.4295,142900.0],["2017-12-06",19.3844,19.5196,19.2491,19.3393,142900.0],["2017-12-07",19.3393,19.8352,19.2491,19.4295,383700.0],["2017-12-08",19.4295,19.4295,19.1139,19.3844,120200.0],["2017-12-11",19.3844,19.5196,19.2041,19.2491,191100.0],["2017-12-12",19.3393,19.6999,19.2942,19.4745,489700.0],["2017-12-13",19.4745,20.0155,19.3844,19.745,192100.0],["2017-12-14",19.8352,20.0155,19.5196,19.6548,232400.0],["2017-12-15",19.6098,19.8802,19.3934,19.6548,317400.0],["2017-12-18",19.745,20.1958,19.745,19.9253,167100.0],["2017-12-19",19.9253,19.9704,19.6098,19.6999,148100.0],["2017-12-20",19.745,19.8352,19.2942,19.745,1177900.0],["2017-12-21",19.7901,20.0155,19.6549,19.8352,178200.0],["2017-12-22",20.0155,20.0155,19.5647,19.5647,86100.0],["2017-12-26",19.4745,19.6999,19.2942,19.5647,74600.0],["2017-12-27",19.5647,19.8352,19.4295,19.7901,1226200.0],["2017-12-28",19.8352,20.1057,19.8352,20.0155,90300.0],["2017-12-29",20.0606,20.2409,19.8803,20.1507,197300.0],["2018-01-02",20.1507,21.0073,20.1507,20.9622,265000.0],["2018-01-03",21.1425,21.3228,20.8269,21.0974,263100.0],["2018-01-04",21.2327,21.6384,21.1876,21.3679,212800.0],["2018-01-05",21.5031,21.5302,21.0974,21.4581,124400.0],["2018-01-08",20.1958,20.872,19.4745,20.5565,282400.0],["2018-01-09",20.3761,20.9622,20.3311,20.9622,250300.0],["2018-01-10",20.9622,20.9622,20.3761,20.5565,113800.0],["2018-01-11",20.5564,20.6917,20.2409,20.5114,132600.0],["2018-01-12",20.5114,21.2327,20.4663,21.0974,120000.0],["2018-01-16",21.3228,21.4581,20.7368,20.7819,277200.0],["2018-01-17",21.0073,21.0073,20.5114,20.9622,105700.0],["2018-01-18",21.0073,21.0974,20.7819,21.0523,113000.0],["2018-01-19",20.9622,21.5302,20.9622,21.3679,91300.0],["2018-01-22",21.3228,21.4581,21.1425,21.2327,77900.0],["2018-01-23",21.3228,21.3228,21.0523,21.2327,75600.0],["2018-01-24",21.3679,21.5031,20.872,21.0073,105200.0],["2018-01-25",21.0072,21.0072,20.3761,20.5114,114400.0],["2018-01-26",20.6015,20.6015,20.2409,20.6015,92900.0],["2018-01-29",20.4663,20.4753,19.9253,20.0606,138100.0],["2018-01-30",19.8803,20.286,19.8803,20.2409,99800.0],["2018-01-31",20.3311,20.4663,19.7901,20.0155,97100.0],["2018-02-01",19.8802,20.6015,19.6999,20.5114,183100.0],["2018-02-02",20.3761,20.6466,19.8352,20.1057,153500.0],["2018-02-05",19.9704,20.286,19.3844,19.5196,153600.0],["2018-02-06",19.2041,19.6999,19.2041,19.5196,128400.0],["2018-02-07",19.5196,20.1507,19.3393,19.5647,170500.0],["2018-02-08",19.6549,19.718,18.6631,19.2041,1145100.0],["2018-02-09",19.5647,20.1327,19.5196,19.7901,309700.0],["2018-02-12",19.8803,20.0606,19.6549,19.9704,182700.0],["2018-02-13",19.9704,20.2409,19.7901,20.1958,162700.0],["2018-02-14",20.0606,21.0523,20.0606,20.7819,184700.0],["2018-02-15",20.8269,21.3679,20.7368,21.3228,1102500.0],["2018-02-16",21.5031,22.7203,21.5031,22.4047,485600.0],["2018-02-20",22.4047,22.54,21.7105,21.8187,186000.0],["2018-02-21",21.999,22.4949,21.9359,22.0892,113900.0],["2018-02-22",22.0892,22.1793,21.5933,21.6384,130000.0],["2018-02-23",21.7285,21.999,21.5933,21.8187,71000.0],["2018-02-26",21.9539,22.1343,21.8187,21.8638,84500.0],["2018-02-27",21.8187,22.2695,21.3228,21.4581,91100.0],["2018-02-28",21.5933,21.6925,20.9622,21.0073,136700.0],["2018-03-01",21.0073,21.3228,20.7638,21.1425,224100.0],["2018-03-02",21.0974,21.413,20.7368,21.1876,120100.0],["2018-03-05",21.0523,21.9539,20.7819,21.6384,247300.0],["2018-03-06",21.6384,22.1343,21.2777,21.999,192500.0],["2018-03-07",21.9089,22.2515,21.7285,22.1343,170300.0],["2018-03-08",22.0441,22.4047,21.8638,22.2244,163500.0],["2018-03-09",22.2695,22.4949,21.9539,21.999,157100.0],["2018-03-12",22.0441,22.4949,21.9539,21.999,186200.0],["2018-03-13",22.1343,22.2965,21.8187,21.999,158200.0],["2018-03-14",21.999,21.999,21.5572,21.6384,162600.0],["2018-03-15",21.7285,21.9088,21.2777,21.3679,254300.0],["2018-03-16",21.3228,21.7285,21.3228,21.5933,256100.0],["2018-03-19",21.5031,21.9088,21.5031,21.6384,159500.0],["2018-03-20",21.6384,21.8638,21.5933,21.5933,118500.0],["2018-03-21",21.5933,21.7736,21.4581,21.5031,65800.0],["2018-03-22",21.2777,21.3679,20.872,20.9171,136400.0],["2018-03-23",21.0073,21.0073,20.3311,20.3761,92200.0],["2018-03-26",20.5565,20.8269,20.2409,20.6015,181600.0],["2018-03-27",20.6466,20.7819,20.2409,20.4212,168000.0],["2018-03-28",20.4663,20.6015,20.1958,20.3761,187900.0],["2018-03-29",20.3761,20.7368,20.2409,20.4212,193600.0],["2018-04-02",20.3311,20.5565,19.8803,20.3311,128700.0],["2018-04-03",20.286,20.6917,19.9704,20.5565,254200.0],["2018-04-04",20.6466,21.2777,20.5114,20.7368,240500.0],["2018-04-05",20.7819,20.9171,20.5565,20.7368,166600.0],["2018-04-06",20.5114,21.3679,20.5114,20.872,186000.0],["2018-04-09",20.9171,20.9171,20.0876,20.1507,141700.0],["2018-04-10",20.3311,20.5565,20.1958,20.3761,121000.0],["2018-04-11",20.2409,20.4212,20.1507,20.3761,133300.0],["2018-04-12",20.4663,20.5114,20.1057,20.1958,71600.0],["2018-04-13",20.3311,20.3761,19.6098,19.6999,113600.0],["2018-04-16",19.6999,19.7901,19.2942,19.4295,245700.0],["2018-04-17",19.4295,19.5917,19.159,19.2491,89600.0],["2018-04-18",19.2491,19.3844,19.0237,19.0237,111400.0],["2018-04-19",19.0237,19.2942,19.0237,19.2491,129300.0],["2018-04-20",19.159,19.204,18.7532,18.9786,186800.0],["2018-04-23",18.9336,18.9336,18.4828,18.4828,130800.0],["2018-04-24",18.618,19.0237,18.4828,18.8885,202000.0],["2018-04-25",18.8434,18.8434,18.4377,18.5279,88700.0],["2018-04-26",18.4828,18.8885,18.2123,18.7082,232600.0],["2018-04-27",18.7082,18.7533,18.3475,18.7082,139100.0],["2018-04-30",18.7082,18.9246,18.3926,18.5729,133300.0],["2018-05-01",18.4828,18.9336,18.3836,18.7983,133900.0],["2018-05-02",18.7983,19.2041,18.6631,18.9336,200300.0],["2018-05-03",18.9336,19.0237,18.6901,18.7983,153900.0],["2018-05-04",17.9869,18.3475,17.2746,17.6713,737800.0],["2018-05-07",18.032,18.618,18.0139,18.1672,400600.0],["2018-05-08",18.1672,18.4377,17.9869,18.4377,318500.0],["2018-05-09",18.4377,18.618,18.3926,18.5279,200900.0],["2018-05-10",18.4828,18.6631,18.3475,18.5279,166600.0],["2018-05-11",18.5729,18.7983,18.4647,18.7082,350700.0],["2018-05-14",18.6631,18.7533,18.4828,18.5729,179600.0],["2018-05-15",18.4377,18.6,18.3926,18.3926,175100.0],["2018-05-16",18.4828,18.5729,18.3025,18.3926,148400.0],["2018-05-17",18.2574,18.2574,17.9869,18.2123,203800.0],["2018-05-18",18.3475,18.5729,18.2123,18.4377,165000.0],["2018-05-21",18.4377,18.7983,18.3475,18.7533,160000.0],["2018-05-22",18.7983,18.9065,18.618,18.618,157200.0],["2018-05-23",18.618,18.7082,18.5279,18.618,153400.0],["2018-05-24",18.618,18.6631,18.2574,18.6631,147300.0],["2018-05-25",18.6631,18.6631,18.2123,18.2574,118800.0],["2018-05-29",18.0771,18.1672,17.8967,18.1221,181000.0],["2018-05-30",18.1672,18.8434,18.1672,18.618,138300.0],["2018-05-31",18.618,18.6631,18.1221,18.1221,107700.0],["2018-06-01",18.3025,18.3295,17.8517,17.9418,139800.0],["2018-06-04",17.9418,18.0771,17.8336,18.032,137500.0],["2018-06-05",18.032,18.2574,17.9418,18.1672,129100.0],["2018-06-06",18.1672,18.4828,18.032,18.4377,201000.0],["2018-06-07",18.4377,18.5729,18.2123,18.2574,60700.0],["2018-06-08",18.2123,18.3926,18.0771,18.3475,107700.0],["2018-06-11",18.3475,18.4828,18.2123,18.2123,67400.0],["2018-06-12",18.2123,18.3025,18.1221,18.2123,149200.0],["2018-06-13",18.3025,18.5279,18.2393,18.4377,202200.0],["2018-06-14",18.3926,18.5729,18.2123,18.3926,118700.0],["2018-06-15",18.2574,18.4828,18.1672,18.3926,106500.0],["2018-06-18",18.3475,18.7082,18.2123,18.5729,120000.0],["2018-06-19",18.4828,18.6901,18.3475,18.5729,124700.0],["2018-06-20",18.7082,18.8434,18.4377,18.5279,124700.0],["2018-06-21",18.4828,18.5729,18.2574,18.3025,120400.0],["2018-06-22",18.4377,18.6631,18.3926,18.4377,424700.0],["2018-06-25",18.3926,18.5279,17.9869,18.2574,159100.0],["2018-06-26",18.2574,18.7082,18.032,18.5279,903700.0],["2018-06-27",18.7082,18.7082,18.2123,18.3025,105700.0],["2018-06-28",18.2123,18.4377,18.1221,18.2123,143300.0],["2018-06-29",18.3475,18.3475,17.6713,17.7164,116400.0],["2018-07-02",17.5361,17.9418,17.491,17.8967,105000.0],["2018-07-03",17.9869,17.9869,17.6984,17.7164,56800.0],["2018-07-05",17.7164,17.8787,17.6713,17.7615,61400.0],["2018-07-06",17.7164,17.9869,17.7164,17.7615,107100.0],["2018-07-09",17.8967,18.05,17.7615,17.9869,113100.0],["2018-07-10",18.032,18.032,17.8066,17.9869,149000.0],["2018-07-11",17.8967,18.032,17.8967,17.8967,54100.0],["2018-07-12",17.8517,17.8967,17.5361,17.5361,87200.0],["2018-07-13",17.4459,17.6263,17.4009,17.4009,85200.0],["2018-07-16",17.4009,17.5361,17.3558,17.491,53000.0],["2018-07-17",17.3107,17.6263,17.3107,17.491,105000.0],["2018-07-18",17.4459,17.9418,17.4459,17.8066,88100.0],["2018-07-19",17.7615,18.1492,17.7435,17.8967,143700.0],["2018-07-20",17.8066,18.032,17.6984,17.8066,100600.0],["2018-07-23",17.7615,17.9869,17.7164,17.7615,95700.0],["2018-07-24",17.8967,17.8967,17.6263,17.7164,71200.0],["2018-07-25",17.6263,17.8517,17.5361,17.6713,88700.0],["2018-07-26",17.6713,17.7615,17.5361,17.6713,95900.0],["2018-07-27",17.6713,17.7164,17.3558,17.5361,120500.0],["2018-07-30",17.5361,17.5812,17.2927,17.3558,77400.0],["2018-07-31",17.4009,17.4009,17.0853,17.2656,727600.0],["2018-08-01",17.3107,17.3558,17.1755,17.2656,103800.0],["2018-08-02",17.1755,17.3558,17.1574,17.3107,659600.0],["2018-08-03",17.9418,19.7901,17.9418,19.7901,376700.0],["2018-08-06",19.6999,19.6999,19.0688,19.3844,125200.0],["2018-08-07",19.2491,19.4295,18.8885,19.2041,129300.0],["2018-08-08",19.2041,19.6098,19.1139,19.3844,89800.0],["2018-08-09",19.3844,19.6999,19.3844,19.6098,87300.0],["2018-08-10",19.5179,19.7475,19.3801,19.5638,51400.0],["2018-08-13",19.472,19.7475,19.4261,19.5638,83800.0],["2018-08-14",19.5179,19.7292,19.2424,19.3342,77000.0],["2018-08-15",19.1965,19.3342,18.9668,19.1046,65900.0],["2018-08-16",19.1505,19.7935,19.1505,19.7935,150700.0],["2018-08-17",19.7935,19.8853,19.5639,19.7476,98600.0],["2018-08-20",19.7935,19.7935,19.5179,19.7016,58300.0],["2018-08-21",19.7935,19.9772,19.6557,19.7016,84200.0],["2018-08-22",19.7016,19.8853,19.5638,19.6557,78500.0],["2018-08-23",19.6098,19.7935,19.4353,19.6098,60800.0],["2018-08-24",19.6098,19.7475,19.3342,19.6098,76200.0],["2018-08-27",19.6557,19.7016,19.3342,19.3342,49200.0],["2018-08-28",19.2883,19.5179,19.1505,19.2883,56300.0],["2018-08-29",19.2883,19.472,19.1965,19.3801,40900.0],["2018-08-30",19.3342,19.5638,19.1965,19.4261,36100.0],["2018-08-31",19.2883,19.4261,19.1505,19.4261,63300.0],["2018-09-04",19.472,20.115,19.1505,19.7476,156700.0],["2018-09-05",19.7476,20.0231,19.6098,19.7476,130900.0],["2018-09-06",19.5639,20.069,19.5639,19.9313,178100.0],["2018-09-07",19.7935,20.2068,19.7935,20.069,133400.0],["2018-09-10",20.1609,20.4823,20.0966,20.4364,109100.0],["2018-09-11",20.3905,20.6201,20.0231,20.1149,81200.0],["2018-09-12",20.1149,20.1149,19.7475,20.1149,58000.0],["2018-09-13",20.2068,20.2068,19.6098,19.7016,60300.0],["2018-09-14",19.6098,20.069,19.6098,19.7476,51000.0],["2018-09-17",19.7476,19.7476,19.5179,19.5179,48300.0],["2018-09-18",19.5638,19.7475,19.5179,19.6098,44800.0],["2018-09-19",19.5638,19.8394,19.5179,19.6557,56600.0],["2018-09-20",19.7475,19.9312,19.7016,19.8394,69000.0],["2018-09-21",19.8394,20.3446,19.6557,19.7016,217500.0],["2018-09-24",19.7016,19.7016,19.1965,19.3342,84800.0],["2018-09-25",19.3342,19.472,18.875,18.9209,90000.0],["2018-09-26",19.0128,19.1046,18.7372,19.0128,103800.0],["2018-09-27",19.0587,19.3342,19.0128,19.1046,46200.0],["2018-09-28",19.1046,19.2424,18.8291,19.1965,75600.0],["2018-10-01",19.2608,19.3159,19.0311,19.1322,77700.0],["2018-10-02",19.0771,19.4628,19.0771,19.371,84700.0],["2018-10-03",19.371,19.7016,19.1873,19.6465,91700.0],["2018-10-04",19.6649,19.8853,19.3159,19.4628,96900.0],["2018-10-05",19.4353,19.5087,18.9668,18.976,44700.0],["2018-10-08",18.9852,19.2975,18.9852,19.0128,95100.0],["2018-10-09",18.9393,19.1138,18.5811,18.6454,122600.0],["2018-10-10",18.627,18.8934,18.2963,18.3331,96900.0],["2018-10-11",18.2504,18.2504,17.5432,17.7361,118900.0],["2018-10-12",17.984,18.0392,17.7361,18.0024,145500.0],["2018-10-15",18.0024,18.3239,17.7544,18.1218,95000.0],["2018-10-16",18.2963,18.6913,18.0575,18.6545,91700.0],["2018-10-17",18.6454,18.7097,18.3331,18.4157,100200.0],["2018-10-18",18.1861,18.3698,18.1218,18.1677,86900.0],["2018-10-19",18.1953,18.278,17.534,17.9565,229500.0],["2018-10-22",18.0116,18.1218,17.7269,17.8003,71500.0],["2018-10-23",17.6075,18.1953,17.5707,17.9932,135400.0],["2018-10-24",17.8187,18.1677,17.5615,17.635,635200.0],["2018-10-25",17.6534,17.9932,17.2401,17.9749,111300.0],["2018-10-26",17.8187,18.1035,17.5432,17.8922,96700.0],["2018-10-29",18.1218,18.4066,17.6993,18.0483,79200.0],["2018-10-30",18.0667,18.6729,18.0667,18.6178,81100.0],["2018-10-31",18.6178,18.6454,18.2688,18.3606,726600.0],["2018-11-01",18.5168,19.2332,18.5168,18.9944,93100.0],["2018-11-02",19.1046,19.4628,17.6718,18.2963,379700.0],["2018-11-05",18.3331,19.2148,18.3331,19.1138,110000.0],["2018-11-06",19.0587,19.2056,18.9393,19.1046,188600.0],["2018-11-07",19.2699,19.2699,18.7372,18.976,119200.0],["2018-11-08",18.9393,19.2791,18.9301,19.0587,267000.0],["2018-11-09",19.1046,19.4996,18.8842,18.9944,486700.0],["2018-11-12",18.9485,19.2148,18.6637,19.0036,161900.0],["2018-11-13",19.0954,19.3526,18.7831,18.9301,197000.0],["2018-11-14",19.0679,19.0679,18.4617,18.7005,249000.0],["2018-11-15",18.6454,18.9209,18.5535,18.875,80600.0],["2018-11-16",18.6729,19.1873,18.6178,18.7739,326900.0],["2018-11-19",18.8658,19.0036,18.4525,18.5168,112600.0],["2018-11-20",18.278,18.5076,17.7636,17.8095,105600.0],["2018-11-21",17.7636,18.2412,17.7361,17.883,103800.0],["2018-11-23",17.7452,18.2137,17.7085,18.03,29300.0],["2018-11-26",18.0851,18.3423,18.0483,18.3239,214600.0],["2018-11-27",18.2596,18.4433,18.0575,18.131,69200.0],["2018-11-28",18.1218,18.3882,17.8371,18.3606,139300.0],["2018-11-29",18.278,18.5811,18.0667,18.4708,238600.0],["2018-11-30",18.4066,19.0036,18.4066,18.8382,158200.0],["2018-12-03",19.1138,20.5099,19.0036,20.4089,430300.0],["2018-12-04",20.2711,20.2711,18.7464,18.8474,509200.0],["2018-12-06",18.627,20.0966,18.3974,19.8853,1163200.0],["2018-12-07",19.9129,21.1896,19.9129,20.4548,1779400.0],["2018-12-10",20.5191,21.162,19.5455,19.7567,834900.0],["2018-12-11",20.0506,20.1517,19.8118,19.9588,346200.0],["2018-12-12",20.2619,20.6569,20.0323,20.3905,668700.0],["2018-12-13",20.5191,20.8497,20.4548,20.5466,405500.0],["2018-12-14",20.5191,20.8773,19.8394,19.8761,521300.0],["2018-12-17",19.8486,20.317,19.5914,19.6924,1030600.0],["2018-12-18",19.8578,19.9955,19.5271,19.5363,839200.0],["2018-12-19",19.4444,19.72,18.5811,18.7831,1068100.0],["2018-12-20",18.6913,19.0403,18.1677,18.3239,930000.0],["2018-12-21",18.2871,18.3606,18.0667,18.1677,960600.0],["2018-12-24",18.1586,18.278,18.1035,18.1402,100100.0],["2018-12-26",18.278,18.8015,17.9565,18.7923,202400.0],["2018-12-27",18.4617,18.9485,18.232,18.9393,266700.0],["2018-12-28",18.976,19.4628,18.9393,19.123,115400.0],["2018-12-31",19.1322,19.5638,19.0403,19.5271,186900.0],["2019-01-02",19.3159,19.7475,19.2056,19.6924,320000.0],["2019-01-03",19.573,19.8486,19.3342,19.5087,194100.0],["2019-01-04",19.6924,19.8945,19.5087,19.5087,532200.0],["2019-01-07",19.4536,19.5179,19.0311,19.0311,411500.0],["2019-01-08",19.0862,19.2424,18.6086,19.2056,274700.0],["2019-01-09",19.2883,19.371,19.0219,19.2056,269900.0],["2019-01-10",19.123,19.3618,19.0679,19.123,218200.0],["2019-01-11",19.0679,19.4353,18.9485,19.3159,283700.0],["2019-01-14",19.3159,19.6833,19.1873,19.3526,191800.0],["2019-01-15",19.3618,19.3618,19.0311,19.0679,158300.0],["2019-01-16",19.123,19.2699,18.8842,19.1597,410600.0],["2019-01-17",19.1413,19.2791,19.0403,19.0771,263900.0],["2019-01-18",19.1781,19.1781,18.9025,19.0219,183400.0],["2019-01-22",18.9485,19.0771,18.7464,18.8842,198200.0],["2019-01-23",18.8842,18.9209,18.7005,18.8291,361100.0],["2019-01-24",18.8291,18.8382,18.5719,18.6821,204100.0],["2019-01-25",18.8199,19.1965,18.7097,19.0587,338400.0],["2019-01-28",18.875,19.3526,18.774,19.3434,86400.0],["2019-01-29",19.3342,19.3985,19.1138,19.224,94500.0],["2019-01-30",19.0954,19.2148,18.9393,19.0036,139700.0],["2019-01-31",18.9025,19.0954,18.8842,18.9944,104400.0],["2019-02-01",19.0311,19.2056,18.8842,18.9576,54900.0],["2019-02-04",18.9668,19.1046,18.8658,19.0587,123500.0],["2019-02-05",19.0954,19.2424,18.9944,19.1689,114800.0],["2019-02-06",19.1046,19.371,19.0862,19.2791,95000.0],["2019-02-07",19.1781,19.6557,19.1505,19.4536,419600.0],["2019-02-08",19.8394,20.9416,19.7384,20.2068,325500.0],["2019-02-11",20.1241,20.3997,19.7659,20.069,395400.0],["2019-02-12",20.2619,20.3262,19.9955,20.1425,243500.0],["2019-02-13",20.2343,20.4089,19.9588,20.3262,263800.0],["2019-02-14",20.3262,20.7946,20.1425,20.6844,222700.0],["2019-02-15",20.8497,21.0518,20.813,20.9967,195400.0],["2019-02-19",20.914,22.1356,20.914,22.053,982200.0],["2019-02-20",22.0805,22.4663,21.8509,22.3652,421300.0],["2019-02-21",22.3744,22.503,21.7407,22.0254,481900.0],["2019-02-22",22.0897,22.4387,21.9887,22.4112,435300.0],["2019-02-25",22.503,22.503,22.0713,22.1356,708900.0],["2019-02-26",22.1632,22.1632,21.5386,21.5845,293300.0],["2019-02-27",21.5937,21.5937,21.2539,21.3457,263400.0],["2019-02-28",21.2814,21.5202,21.2263,21.4192,292700.0],["2019-03-01",21.557,21.5662,21.3182,21.5478,217800.0],["2019-03-04",21.5386,21.5386,21.0059,21.0334,322500.0],["2019-03-05",20.9967,21.2263,20.8222,21.2171,208900.0],["2019-03-06",21.2171,21.2539,20.9875,21.162,367100.0],["2019-03-07",21.0794,21.0794,20.317,20.3905,246500.0],["2019-03-08",20.317,20.6109,20.2343,20.5099,233400.0],["2019-03-11",20.5558,20.666,20.2803,20.5742,345300.0],["2019-03-12",20.6017,20.712,20.3629,20.7028,132700.0],["2019-03-13",20.813,21.2171,20.666,20.9508,365700.0],["2019-03-14",20.9508,21.2171,20.8773,21.0426,239500.0],["2019-03-15",21.0334,21.1712,20.9508,21.0518,463700.0],["2019-03-18",21.0702,21.1253,20.8222,21.061,394800.0],["2019-03-19",21.1161,21.1712,20.7212,20.7303,228400.0],["2019-03-20",20.6752,20.712,20.1884,20.1976,127600.0],["2019-03-21",20.069,20.2895,19.9864,20.0415,258500.0],["2019-03-22",19.8945,19.9864,19.2975,19.3893,235600.0],["2019-03-25",19.3802,19.7384,19.2332,19.5271,353300.0],["2019-03-26",19.619,19.8578,19.5179,19.7292,240900.0],["2019-03-27",19.72,20.3446,19.72,20.1517,306900.0],["2019-03-28",20.1425,20.4915,20.0966,20.4732,88000.0],["2019-03-29",20.6109,20.666,20.3997,20.4272,207100.0],["2019-04-01",20.5007,20.7211,20.4364,20.712,190600.0],["2019-04-02",20.666,20.6844,20.4915,20.5742,438100.0],["2019-04-03",20.6385,20.7395,20.5742,20.6752,152600.0],["2019-04-04",20.712,20.8589,20.6385,20.7946,129900.0],["2019-04-05",20.813,21.0243,20.813,20.96,209200.0],["2019-04-08",20.8406,21.1345,20.8406,21.0702,287100.0],["2019-04-09",21.0059,21.2171,20.6477,20.6844,157700.0],["2019-04-10",20.712,20.8405,20.5926,20.8405,105100.0],["2019-04-11",20.8589,20.9691,20.712,20.7212,80300.0],["2019-04-12",20.96,21.0151,20.5191,20.7395,93100.0],["2019-04-15",20.7671,20.7763,20.565,20.712,98400.0],["2019-04-16",20.712,20.9783,20.666,20.96,109200.0],["2019-04-17",20.96,21.0334,20.7395,20.7579,223900.0],["2019-04-18",20.7671,20.8773,20.6569,20.7487,165600.0],["2019-04-22",20.7211,20.7211,20.3354,20.4089,77900.0],["2019-04-23",20.3905,20.6385,20.3537,20.6017,148900.0],["2019-04-24",20.565,20.7579,20.4456,20.5834,113800.0],["2019-04-25",20.5558,20.6109,20.2986,20.3997,223700.0],["2019-04-26",20.3905,20.5466,20.3537,20.4272,248000.0],["2019-04-29",20.4823,21.0518,20.4732,20.9508,577300.0],["2019-04-30",20.9508,21.0059,20.4456,20.4823,135200.0],["2019-05-01",20.4732,20.6293,20.1058,20.2986,147400.0],["2019-05-02",20.3078,20.4272,20.0782,20.2068,159300.0],["2019-05-03",20.1241,21.9703,20.1149,21.4376,579200.0],["2019-05-06",21.1896,21.7223,21.0977,21.6213,297700.0],["2019-05-07",21.2447,21.5753,21.2447,21.4468,268100.0],["2019-05-08",21.4376,21.5202,21.0334,21.0518,223200.0],["2019-05-09",21.0059,21.1253,20.9691,21.0059,274300.0],["2019-05-10",21.0426,21.2263,20.9783,21.1345,223700.0],["2019-05-13",20.7854,20.8222,20.5375,20.5375,165700.0],["2019-05-14",20.5191,20.9049,20.4089,20.8222,169100.0],["2019-05-15",20.5834,20.96,20.5099,20.8957,141200.0],["2019-05-16",20.9324,21.2171,20.8957,20.9508,121600.0],["2019-05-17",20.8222,21.2814,20.8222,20.9783,150600.0],["2019-05-20",20.9508,21.2171,20.914,21.0426,178200.0],["2019-05-21",21.1896,21.2814,21.1345,21.2079,191100.0],["2019-05-22",21.1896,21.2906,20.9416,21.0059,112100.0],["2019-05-23",20.8589,20.9508,20.5558,20.8681,158000.0],["2019-05-24",20.9508,21.0885,20.8773,21.0151,225400.0],["2019-05-28",21.0518,21.0702,20.7854,20.813,732300.0],["2019-05-29",20.8314,20.8314,20.0966,20.1792,384800.0],["2019-05-30",20.1884,20.3446,19.7292,19.8853,161900.0],["2019-05-31",19.7108,19.7108,19.472,19.4812,284400.0],["2019-06-03",19.4628,19.5547,19.2883,19.4536,167500.0],["2019-06-04",19.6373,19.9312,19.6006,19.821,207900.0],["2019-06-05",19.8578,19.8761,19.5822,19.72,128100.0],["2019-06-06",19.6557,19.6741,19.325,19.619,115300.0],["2019-06-07",19.6373,19.6373,19.3618,19.4077,410000.0],["2019-06-10",19.5914,19.7108,19.077,19.1138,450400.0],["2019-06-11",19.2791,19.3526,18.9025,19.3159,307000.0],["2019-06-12",19.1505,19.2607,18.8566,18.8934,299800.0],["2019-06-13",18.9393,19.3067,18.7005,19.224,327000.0],["2019-06-14",19.2516,19.3618,19.0495,19.3342,234800.0],["2019-06-17",19.4536,19.6006,19.2424,19.5547,442800.0],["2019-06-18",19.573,20.0415,19.5179,19.9221,269400.0],["2019-06-19",19.9588,20.2068,19.9404,20.1976,578700.0],["2019-06-20",20.216,20.3538,19.7475,20.2803,860200.0],["2019-06-21",20.2068,20.3446,19.9129,20.2711,800400.0],["2019-06-24",20.2619,20.5926,20.1884,20.2252,473900.0],["2019-06-25",20.3078,20.5283,20.0598,20.2803,752400.0],["2019-06-26",20.4089,20.4915,19.9772,20.0231,242000.0],["2019-06-27",20.0598,20.5834,20.0598,20.5558,156600.0],["2019-06-28",20.6109,20.9416,20.3354,20.3721,909100.0],["2019-07-01",20.565,20.9508,20.565,20.8865,211600.0],["2019-07-02",20.8865,20.9875,20.712,20.8865,191400.0],["2019-07-03",20.96,21.2263,20.8865,21.1161,300800.0],["2019-07-05",20.9875,21.0794,20.8865,21.0518,229500.0],["2019-07-08",20.9508,21.0794,20.7671,20.914,192600.0],["2019-07-09",20.8957,21.1069,20.7946,21.1069,246900.0],["2019-07-10",21.1161,21.1712,20.8957,21.0885,122400.0],["2019-07-11",21.1253,21.1712,20.9875,21.1069,183900.0],["2019-07-12",21.0885,21.2171,21.0426,21.0702,273100.0],["2019-07-15",21.1437,21.2171,20.9783,21.1437,211600.0],["2019-07-16",21.1253,21.658,21.0243,21.5019,221100.0],["2019-07-17",21.3917,21.5111,21.2722,21.4008,187500.0],["2019-07-18",21.3641,21.9519,21.3641,21.906,212200.0],["2019-07-19",21.8784,22.0346,21.4927,21.5111,159000.0],["2019-07-22",21.4468,21.5019,21.1528,21.162,145500.0],["2019-07-23",21.1712,21.4284,21.1712,21.4284,81100.0],["2019-07-24",21.3825,21.9611,21.3457,21.9519,146400.0],["2019-07-25",21.8601,22.0438,21.7866,21.8509,125100.0],["2019-07-26",21.9336,22.255,21.8968,22.1448,115900.0],["2019-07-29",21.9427,22.4204,21.9427,22.3652,128200.0],["2019-07-30",22.3101,22.5765,22.1999,22.402,325800.0],["2019-07-31",22.3101,22.65,22.0438,22.053,242000.0],["2019-08-01",21.9519,22.301,21.8233,21.9611,345800.0],["2019-08-02",24.7992,24.7992,22.9072,23.2286,1001000.0],["2019-08-05",23.0174,23.6603,22.8061,23.3021,345800.0],["2019-08-06",23.5042,23.991,23.3297,23.9634,276000.0],["2019-08-07",23.6236,24.3859,23.2929,24.3767,372800.0],["2019-08-08",24.5513,24.9095,24.2665,24.3308,317200.0],["2019-08-09",24.34,24.7901,24.1747,24.5604,191400.0],["2019-08-12",24.2941,24.4227,24.1104,24.4043,109900.0],["2019-08-13",24.3033,24.7441,24.2482,24.2849,171600.0],["2019-08-14",24.0277,24.2941,23.8256,24.2482,253900.0],["2019-08-15",24.34,24.4319,24.2206,24.4043,294900.0],["2019-08-16",24.5237,24.9095,24.4961,24.588,256300.0],["2019-08-19",24.6707,25.5432,24.6339,25.332,346800.0],["2019-08-20",25.2585,25.681,25.1758,25.332,196200.0],["2019-08-21",25.8463,25.8647,25.4789,25.6994,387500.0],["2019-08-22",25.782,26.2964,25.782,26.1127,143000.0],["2019-08-23",26.0759,26.4801,25.7728,26.177,401600.0],["2019-08-26",26.2964,26.6822,26.1862,26.4158,304900.0],["2019-08-27",26.5903,26.7648,26.1954,26.4985,326200.0],["2019-08-28",26.3791,26.7373,26.2505,26.5628,390800.0],["2019-08-29",26.8107,27.3527,26.7189,27.1781,302900.0],["2019-08-30",27.1965,27.5547,26.7465,27.1781,528400.0],["2019-09-03",27.1965,27.5455,26.9853,27.2884,590000.0],["2019-09-04",27.6374,28.1793,27.6282,28.0048,312900.0],["2019-09-05",28.9233,29.4284,27.7935,27.8211,658800.0],["2019-09-06",28.0874,28.7763,28.014,28.4273,434700.0],["2019-09-09",29.3458,29.3458,28.2436,28.3814,656000.0],["2019-09-10",28.4273,28.5008,27.7109,27.968,396200.0],["2019-09-11",28.4732,28.9876,28.2068,28.6294,434200.0],["2019-09-12",28.6661,28.8039,27.8578,28.0599,440800.0],["2019-09-13",28.2252,28.6845,27.4721,27.6833,495800.0],["2019-09-16",28.6018,28.9325,27.9956,28.6294,534100.0],["2019-09-17",28.4181,28.5926,28.1426,28.5375,342200.0],["2019-09-18",28.4916,28.5651,28.1426,28.2436,460300.0],["2019-09-19",28.1793,28.611,27.9129,27.9129,424500.0],["2019-09-20",27.9864,29.1437,27.9129,28.9416,1461800.0],["2019-09-23",28.9508,29.2539,28.712,28.7488,432500.0],["2019-09-24",28.7488,29.0427,28.2895,28.363,390600.0],["2019-09-25",28.2895,28.6018,28.0691,28.4824,173800.0],["2019-09-26",28.3354,28.51,28.1517,28.2528,193400.0],["2019-09-27",28.262,28.4273,27.518,27.6098,301400.0],["2019-09-30",27.6098,28.0048,27.5731,27.9037,362900.0],["2019-10-01",27.9772,28.2344,27.5731,27.6925,398200.0],["2019-10-02",27.4996,28.0599,27.2516,28.0507,283500.0],["2019-10-03",27.8946,28.1517,27.7384,27.968,255100.0],["2019-10-04",28.014,28.5467,28.014,28.5191,319400.0],["2019-10-07",28.3722,28.9508,28.2711,28.9508,354200.0],["2019-10-08",28.7579,28.9049,28.51,28.6018,268100.0],["2019-10-09",28.8039,28.8957,28.4457,28.7396,289000.0],["2019-10-10",28.8773,29.1621,28.6753,28.7028,210000.0],["2019-10-11",28.9692,29.2907,28.464,28.464,337000.0],["2019-10-14",28.611,28.7396,28.3079,28.5467,206000.0],["2019-10-15",28.6294,29.0886,28.5559,28.8865,488800.0],["2019-10-16",28.7396,29.2723,28.6936,29.2356,338800.0],["2019-10-17",29.3641,29.8509,29.3182,29.7867,355500.0],["2019-10-18",29.805,30.2643,29.7958,30.1081,511300.0],["2019-10-21",30.2,30.7235,30.2,30.3561,547600.0],["2019-10-22",30.4204,30.7327,30.2,30.2643,263500.0],["2019-10-23",30.1632,30.1816,29.3366,29.3917,287800.0],["2019-10-24",29.3917,29.5111,28.8865,29.1162,380100.0],["2019-10-25",29.3458,30.1816,29.1896,29.4927,517200.0],["2019-10-28",29.4468,29.5754,28.1885,28.5559,841500.0],["2019-10-29",28.4916,29.0886,28.4365,28.7947,251600.0],["2019-10-30",28.7396,28.8498,28.2344,28.8406,306500.0],["2019-10-31",28.7396,29.0243,28.2344,28.5926,281800.0],["2019-11-01",29.208,29.8326,27.5731,28.4824,780300.0],["2019-11-04",28.6018,28.7488,27.0496,27.4169,616300.0],["2019-11-05",27.4445,28.115,27.4261,28.0323,579100.0],["2019-11-06",28.0415,28.8865,27.9589,28.6477,586000.0],["2019-11-07",28.6569,28.96,28.2895,28.4548,632600.0],["2019-11-08",28.3354,28.4273,28.0232,28.2344,674600.0],["2019-11-11",28.4273,28.6294,28.216,28.3446,345800.0],["2019-11-12",28.2895,28.7396,28.2895,28.6845,455300.0],["2019-11-13",28.5375,29.309,28.5283,29.2999,474900.0],["2019-11-14",29.2906,29.6502,29.1892,29.4013,248100.0],["2019-11-15",29.5119,29.5949,29.2538,29.4105,271000.0],["2019-11-18",29.4842,29.6871,29.3183,29.641,255200.0],["2019-11-19",29.9452,31.3927,29.7424,31.1438,789200.0],["2019-11-20",31.1069,32.0288,30.6367,30.987,535300.0],["2019-11-21",30.9409,31.0516,30.5629,30.5629,223700.0],["2019-11-22",30.48,30.7381,30.1573,30.5906,164100.0],["2019-11-25",30.7381,31.3189,30.7012,31.1161,322400.0],["2019-11-26",31.1069,31.8537,31.1069,31.4388,273200.0],["2019-11-27",31.5955,31.743,31.2452,31.6416,226900.0],["2019-11-29",31.5218,31.9643,31.5218,31.6324,85600.0],["2019-12-02",31.6601,31.743,30.9594,31.1714,283000.0],["2019-12-03",31.0608,31.2636,30.8303,31.0885,165300.0],["2019-12-04",31.1714,31.365,31.0331,31.1714,168600.0],["2019-12-05",31.1899,31.6232,30.9594,31.2175,390600.0],["2019-12-06",31.4665,31.5402,31.1991,31.2452,179600.0],["2019-12-09",31.0516,31.1991,30.6182,31.07,478500.0],["2019-12-10",30.9133,31.0977,30.5722,30.8856,267700.0],["2019-12-11",30.9225,31.1622,30.8211,31.0055,140600.0],["2019-12-12",30.9594,31.4849,30.858,31.0608,204000.0],["2019-12-13",30.9778,31.2913,30.7842,30.9133,192500.0],["2019-12-16",30.9778,31.531,30.9409,31.3374,147700.0],["2019-12-17",31.3374,31.826,31.3374,31.4296,259000.0],["2019-12-18",31.6047,31.6047,30.7934,31.0608,289500.0],["2019-12-19",31.1253,31.3558,30.9317,31.2729,458900.0],["2019-12-20",31.2913,32.0104,31.2913,31.7615,517100.0],["2019-12-23",31.7338,31.8352,30.4892,30.5814,287500.0],["2019-12-24",30.5998,31.2267,30.4615,31.1346,102800.0],["2019-12-26",30.858,31.1345,30.231,30.4339,286100.0],["2019-12-27",30.7473,31.3835,30.5353,31.2913,219500.0],["2019-12-30",31.2544,31.3005,30.8026,30.8303,178600.0],["2019-12-31",30.8211,31.7523,30.8211,31.3835,293800.0],["2020-01-02",31.3835,31.5126,30.5998,30.8211,396200.0],["2020-01-03",30.5629,31.3189,30.4892,31.2175,238000.0],["2020-01-06",31.1161,31.5494,30.9501,31.4296,342000.0],["2020-01-07",31.365,31.4111,30.4707,30.4892,240000.0],["2020-01-08",30.4246,30.858,30.4246,30.5537,241700.0],["2020-01-09",30.9778,31.4572,30.8119,31.0516,345800.0],["2020-01-10",31.1253,31.4664,30.8672,31.3374,337900.0],["2020-01-13",31.3466,31.5586,31.1069,31.3927,493100.0],["2020-01-14",31.3927,31.6416,31.0239,31.4204,701800.0],["2020-01-15",31.4111,31.5218,31.0424,31.3189,639300.0],["2020-01-16",31.3927,31.7799,31.1991,31.3097,459700.0],["2020-01-17",31.4757,31.5402,31.0516,31.07,250900.0],["2020-01-21",31.07,31.3374,30.8856,31.0977,267900.0],["2020-01-22",31.153,31.4757,31.07,31.2452,459800.0],["2020-01-23",31.3097,31.4019,30.987,31.2544,282900.0],["2020-01-24",31.3005,31.5771,31.0239,31.2267,345900.0],["2020-01-27",30.9502,31.1345,30.3785,30.6828,387300.0],["2020-01-28",30.7934,31.2267,30.7842,31.1069,412400.0],["2020-01-29",31.2636,31.9459,31.1622,31.4111,366600.0],["2020-01-30",31.2175,31.6601,31.1345,31.448,322000.0],["2020-01-31",31.2913,31.3282,30.8948,31.0885,304200.0],["2020-02-03",31.1345,31.4757,31.1345,31.3097,267200.0],["2020-02-04",31.4572,31.826,31.3927,31.8076,426400.0],["2020-02-05",32.1395,33.421,32.1303,33.2458,724900.0],["2020-02-06",33.587,33.7437,32.7388,32.9231,445400.0],["2020-02-07",33.8451,35.9287,33.716,35.9287,1228400.0],["2020-02-10",36.0578,36.4819,34.9238,35.4124,729500.0],["2020-02-11",35.477,35.4954,34.4628,34.8961,403900.0],["2020-02-12",34.9607,35.4217,34.2047,34.2692,613700.0],["2020-02-13",31.9383,32.928,31.3556,32.7985,3724700.0],["2020-02-14",32.9928,33.0205,32.3361,32.4933,1048200.0],["2020-02-18",32.7246,32.9373,32.1696,32.6321,763000.0],["2020-02-19",32.7616,33.039,32.4286,32.6043,688900.0],["2020-02-20",32.5951,32.7708,31.9754,32.4378,682000.0],["2020-02-21",32.3916,33.1223,31.8459,32.8078,1014300.0],["2020-02-24",32.3083,33.1315,32.1141,33.076,616500.0],["2020-02-25",33.0205,33.3258,32.5303,32.8541,1306800.0],["2020-02-26",32.8078,33.1315,32.0586,32.4008,1023500.0],["2020-02-27",32.2251,32.8726,31.4481,31.5499,975100.0],["2020-02-28",31.5869,32.928,31.4111,32.6136,1878200.0],["2020-03-02",32.8633,33.4645,32.3731,33.4368,1174400.0],["2020-03-03",33.5015,33.9547,33.0853,33.8067,1319000.0],["2020-03-04",34.3062,35.6936,33.9825,35.5734,1591400.0],["2020-03-05",35.0554,35.7214,34.3062,34.6114,1071100.0],["2020-03-06",33.7605,34.8982,33.5293,34.6854,1154500.0],["2020-03-09",30.7544,34.3525,27.6836,33.224,1676900.0],["2020-03-10",33.6218,34.0565,31.8089,33.1315,1425500.0],["2020-03-11",32.6413,34.3617,31.7441,32.0771,1464400.0],["2020-03-12",30.4862,30.8377,27.5634,28.4513,1722400.0],["2020-03-13",29.5335,29.996,25.2417,26.9436,1543700.0],["2020-03-16",24.9735,25.3342,19.8678,20.1268,1932400.0],["2020-03-17",23.2809,25.1308,20.9408,22.6242,2997200.0],["2020-03-18",20.6078,21.2367,12.1538,16.168,2839200.0],["2020-03-19",15.9738,16.9357,14.0962,15.6316,2320100.0],["2020-03-20",16.1033,17.8884,15.6778,16.5843,1544800.0],["2020-03-23",17.0467,18.4711,15.2616,17.7867,1274200.0],["2020-03-24",18.2492,19.4331,17.6295,18.4989,895500.0],["2020-03-25",18.5266,21.4772,17.8792,20.469,972400.0],["2020-03-26",20.7558,24.3538,20.7558,23.8543,1237000.0],["2020-03-27",23.0681,23.7341,21.9212,22.2079,889700.0],["2020-03-30",22.3559,22.4947,19.5071,20.5153,749300.0],["2020-03-31",20.358,21.7547,20.0713,20.4505,726500.0],["2020-04-01",19.4331,19.9048,16.3993,17.1115,808500.0],["2020-04-02",17.0375,17.611,16.4178,16.5658,730000.0],["2020-04-03",15.3448,16.3345,13.4765,15.9553,2390700.0],["2020-04-06",16.8525,19.0169,16.8525,18.4619,1084400.0],["2020-04-07",19.5071,21.024,18.6746,18.8319,1535700.0],["2020-04-08",19.5441,23.0496,19.5441,22.2449,1140000.0],["2020-04-09",23.3549,25.3527,22.4114,23.2254,1711900.0],["2020-04-13",24.7053,24.7238,23.2624,24.6128,1021400.0],["2020-04-14",25.4545,25.7042,23.7433,24.0948,1072600.0],["2020-04-15",22.5132,24.0948,21.6992,24.0023,1251700.0],["2020-04-16",23.7156,24.7053,23.1329,24.0578,903000.0],["2020-04-17",25.0845,25.5562,24.474,25.473,952700.0],["2020-04-20",25.2695,25.3712,23.9561,24.474,852000.0],["2020-04-21",23.6046,25.695,23.4381,25.6025,561600.0],["2020-04-22",26.2314,26.4904,24.8533,25.4545,546600.0],["2020-04-23",25.4915,26.3054,25.1123,25.2787,328500.0],["2020-04-24",25.2787,25.6117,24.0486,25.0105,613200.0],["2020-04-27",25.436,26.8142,25.066,26.5922,406700.0],["2020-04-28",26.8234,27.4154,26.3239,26.7032,688900.0],["2020-04-29",27.4616,29.4317,27.3876,29.108,494900.0],["2020-04-30",28.2941,28.738,27.4801,27.9056,559000.0],["2020-05-01",27.3414,27.5911,25.4545,26.2129,682700.0],["2020-05-04",25.51,26.2037,24.733,26.1019,374400.0],["2020-05-05",26.6292,27.9518,26.4997,26.7217,547800.0],["2020-05-06",26.8789,27.1379,25.695,25.8615,368000.0],["2020-05-07",26.3517,27.0269,26.0095,26.5922,601500.0],["2020-05-08",27.9888,29.5797,27.6281,27.9611,1077700.0],["2020-05-11",27.9333,28.4698,26.8512,27.0824,830500.0],["2020-05-12",27.1564,27.7021,26.0742,26.3609,989900.0],["2020-05-13",26.3147,26.4257,25.0105,25.547,727800.0],["2020-05-14",24.992,26.6662,24.4093,26.6199,550800.0],["2020-05-15",26.5177,26.9914,26.0626,26.7964,544100.0],["2020-05-18",27.9203,28.2732,26.8243,26.9543,817400.0],["2020-05-19",26.7964,28.6354,26.4899,27.6323,597100.0],["2020-05-20",28.7283,29.9729,28.5797,29.5271,785600.0],["2020-05-21",29.9637,30.6231,29.4249,29.9172,692900.0],["2020-05-22",29.75,30.038,28.9234,30.0194,656700.0],["2020-05-26",31.3662,31.7841,30.2795,30.5674,919100.0],["2020-05-27",31.264,32.4622,30.1308,32.3229,965500.0],["2020-05-28",32.3879,32.4993,30.9296,31.0504,619000.0],["2020-05-29",30.4188,31.3012,30.0473,31.1897,700200.0],["2020-06-01",31.3012,32.4529,30.7903,31.7841,710100.0],["2020-06-02",31.9885,33.0473,31.9885,32.5365,545600.0],["2020-06-03",33.1588,33.8833,32.6944,32.7501,573600.0],["2020-06-04",32.3414,33.2145,31.6448,33.1774,598600.0],["2020-06-05",34.0598,35.2301,32.5365,32.7315,777200.0],["2020-06-08",33.1495,34.2734,33.1495,33.5582,1000800.0],["2020-06-09",32.713,33.4653,32.5736,32.9545,592600.0],["2020-06-10",33.0566,33.874,32.3507,32.908,513500.0],["2020-06-11",34.5056,35.4065,32.5644,35.0164,1429000.0],["2020-06-12",36.2239,36.4747,34.3848,35.2208,1138500.0],["2020-06-15",35.3601,38.7595,34.487,38.4716,1682500.0],["2020-06-16",39.4747,39.8091,37.7564,39.1868,1211600.0],["2020-06-17",39.4747,39.707,38.1094,38.9639,770400.0],["2020-06-18",38.4902,39.8927,38.2301,38.9546,717900.0],["2020-06-19",39.2983,40.0692,38.2116,38.7596,1352300.0],["2020-06-22",38.5552,38.8896,37.0134,38.2673,972200.0],["2020-06-23",38.7781,39.5119,38.3416,38.7503,1241700.0],["2020-06-24",38.3787,39.0568,37.0784,38.8524,1021300.0],["2020-06-25",38.3973,39.9485,38.1187,39.6977,1128900.0],["2020-06-26",39.2704,39.8742,38.4066,39.2426,3939800.0],["2020-06-29",39.7348,39.7998,37.2735,37.9608,850200.0],["2020-06-30",37.3199,38.936,37.1527,38.8153,845100.0],["2020-07-01",38.7689,38.9918,38.1187,38.741,802300.0],["2020-07-02",39.4376,39.6791,37.5242,37.6357,490900.0],["2020-07-06",38.5367,39.1868,37.7472,38.1465,565400.0],["2020-07-07",38.1187,38.3137,36.8369,37.0227,738600.0],["2020-07-08",36.9577,37.9143,36.6326,37.4035,408000.0],["2020-07-09",37.4407,37.7565,36.5583,37.3756,604900.0],["2020-07-10",37.2735,38.2301,36.8369,38.2023,437900.0],["2020-07-13",38.5552,38.8617,37.3849,37.4964,526100.0],["2020-07-14",36.7347,37.6171,36.6976,37.5614,468000.0],["2020-07-15",38.5738,39.7162,38.3602,39.4376,526100.0],["2020-07-16",39.1218,40.2364,38.6945,39.6977,559900.0],["2020-07-17",39.6977,40.9423,39.5676,40.6636,451700.0],["2020-07-20",40.8308,41.416,40.5801,40.7844,544300.0],["2020-07-21",41.351,41.416,40.255,40.8494,534900.0],["2020-07-22",40.9794,41.8525,40.8773,41.3974,473600.0],["2020-07-23",41.1466,41.9733,40.6358,41.2209,604500.0],["2020-07-24",41.0909,41.1095,40.1156,40.4221,517100.0],["2020-07-27",40.4872,41.834,40.0321,41.8061,600000.0],["2020-07-28",41.611,43.2086,41.611,42.6234,533300.0],["2020-07-29",42.9578,43.7845,42.5491,43.7566,452300.0],["2020-07-30",42.9578,45.5399,42.7349,45.3356,750600.0],["2020-07-31",42.9578,45.3263,42.9578,44.8248,780200.0],["2020-08-03",44.6947,45.4935,44.3325,45.2891,834100.0],["2020-08-04",45.1963,45.7164,44.5554,45.6607,501400.0],["2020-08-05",46.153,46.831,45.4192,46.4223,750200.0],["2020-08-06",46.4037,47.6298,46.1901,46.896,956700.0],["2020-08-07",52.0045,52.0045,46.6731,47.862,1418100.0],["2020-08-10",48.3728,50.1376,47.7319,48.2614,1174400.0],["2020-08-11",48.5493,49.6082,48.2614,48.5679,942800.0],["2020-08-12",49.3016,49.8125,48.5679,49.2273,1001400.0],["2020-08-13",48.1778,48.7444,43.2458,44.8712,2072400.0],["2020-08-14",45.2905,46.9303,45.188,46.1197,1005800.0],["2020-08-17",46.3526,46.511,44.955,46.1756,488600.0],["2020-08-18",45.9427,45.9613,44.4333,45.1041,735500.0],["2020-08-19",45.2998,45.7843,44.7314,45.16,744600.0],["2020-08-20",44.5917,45.2811,43.9395,44.9364,491600.0],["2020-08-21",44.5358,45.8122,44.5358,45.4582,829500.0],["2020-08-24",45.9426,47.8806,45.924,47.6477,810500.0],["2020-08-25",47.8061,48.1229,45.4768,46.7998,530800.0],["2020-08-26",46.5855,47.4148,46.2967,47.275,456900.0],["2020-08-27",47.7315,48.598,47.2936,47.3309,693500.0],["2020-08-28",48.1135,49.4552,48.0483,49.3993,591000.0],["2020-08-31",50.2192,50.3031,49.1198,49.1198,557500.0],["2020-09-01",49.1943,50.3217,48.3278,50.1726,470600.0],["2020-09-02",50.5546,50.6851,48.6726,49.9117,436900.0],["2020-09-03",49.3807,49.6136,46.3526,47.4986,713800.0],["2020-09-04",47.5825,48.2067,44.4985,47.098,745600.0],["2020-09-08",46.5483,48.8496,45.9333,47.1632,578800.0],["2020-09-09",47.657,49.8652,47.4613,49.362,683000.0],["2020-09-10",50.0701,51.2068,49.2316,49.3341,657600.0],["2020-09-11",49.2689,50.4521,48.1694,50.1353,625600.0],["2020-09-14",50.6851,53.9367,50.6851,53.7411,830000.0],["2020-09-15",54.533,56.3685,52.9305,53.6852,794000.0],["2020-09-16",54.1324,55.2504,53.3125,54.0858,651400.0],["2020-09-17",53.1355,54.4212,52.7721,53.6758,542300.0],["2020-09-18",54.0951,56.1635,53.8063,55.0082,1552600.0],["2020-09-21",53.7131,54.8032,52.3062,53.2659,740300.0],["2020-09-22",53.3498,53.8808,51.887,52.1572,613500.0],["2020-09-23",53.415,55.6511,52.2783,52.418,650100.0],["2020-09-24",52.0919,52.6789,50.3217,51.5702,590200.0],["2020-09-25",51.5888,52.5671,51.2627,52.0081,335700.0],["2020-09-28",53.1261,55.0455,52.6417,54.5051,617500.0],["2020-09-29",54.2442,54.7101,53.797,54.3653,271400.0],["2020-09-30",54.3653,55.325,53.974,54.151,709500.0],["2020-10-01",54.8405,55.297,52.9305,54.7194,615600.0],["2020-10-02",53.1168,56.2753,53.1075,55.8654,534400.0],["2020-10-05",56.471,57.794,55.679,56.2753,586300.0],["2020-10-06",56.9275,57.8406,54.9896,55.0827,636900.0],["2020-10-07",55.8654,56.648,54.356,55.9399,723900.0],["2020-10-08",56.3592,57.4493,55.1945,57.0114,405700.0],["2020-10-09",58.1201,61.4743,57.9244,60.8314,1186600.0],["2020-10-12",61.0923,61.5954,59.6574,61.4929,553000.0],["2020-10-13",61.6327,62.5737,60.6171,62.0333,515000.0],["2020-10-14",62.5644,63.142,61.2041,61.6513,499400.0],["2020-10-15",60.5891,62.5178,59.6668,62.2383,374000.0],["2020-10-16",62.2383,62.555,60.8127,61.4743,397900.0],["2020-10-19",61.9774,62.5271,58.4928,59.322,741700.0],["2020-10-20",59.5177,60.0674,57.5518,57.7474,854700.0],["2020-10-21",58.1853,58.3344,54.4119,54.6169,930700.0],["2020-10-22",54.3374,54.7473,51.9894,53.0796,1423700.0],["2020-10-23",53.0796,54.8032,52.6789,54.2908,727700.0],["2020-10-26",53.7131,53.9274,50.3776,50.9925,900100.0],["2020-10-27",50.9273,51.6727,48.9055,49.7534,909400.0],["2020-10-28",48.5049,49.8652,47.9086,48.0297,826800.0],["2020-10-29",47.9831,48.7378,46.6042,47.834,804400.0],["2020-10-30",47.5079,47.9924,46.2781,47.3495,566700.0],["2020-11-02",47.5545,48.5608,46.9955,47.6477,612100.0],["2020-11-03",48.7098,49.6229,48.1788,48.9334,602700.0],["2020-11-04",48.9148,52.4553,48.9148,51.7099,1043300.0],["2020-11-05",52.8,54.9243,52.2317,52.8839,951800.0],["2020-11-06",53.8808,54.738,50.4708,51.1137,1341200.0],["2020-11-09",52.6417,53.1075,46.6228,48.0763,2522600.0],["2020-11-10",48.9987,52.5764,48.7098,51.4304,1193400.0],["2020-11-11",51.6354,52.8932,50.8528,52.3994,931300.0],["2020-11-12",52.0267,53.4336,51.3,52.8,822200.0],["2020-11-13",53.3138,53.3792,51.707,52.2956,587900.0],["2020-11-16",52.7814,54.2293,52.5665,53.2017,757700.0],["2020-11-17",52.9402,53.6128,51.3147,52.4451,449700.0],["2020-11-18",52.389,53.7716,52.1181,52.2582,707500.0],["2020-11-19",52.4451,53.3979,51.9406,53.2765,770800.0],["2020-11-20",52.9495,53.3138,51.6043,52.4264,786100.0],["2020-11-23",52.7814,54.7805,52.7814,53.3699,731500.0],["2020-11-24",53.51,54.2854,52.9308,53.3979,866100.0],["2020-11-25",53.5848,54.8366,52.1461,53.3232,1006100.0],["2020-11-27",53.2298,53.9771,52.4824,53.6782,341500.0],["2020-11-30",53.9211,55.3877,53.2298,53.8463,1123800.0],["2020-12-01",54.6684,56.1725,54.0238,55.0981,797700.0],["2020-12-02",55.313,56.6956,54.4629,56.5088,700400.0],["2020-12-03",56.4247,56.9291,54.9113,55.7894,724300.0],["2020-12-04",56.051,56.378,54.5376,54.8085,572100.0],["2020-12-07",54.2947,55.1635,53.4166,54.2947,586100.0],["2020-12-08",53.9024,55.3036,53.7716,54.5283,595000.0],["2020-12-09",54.7992,55.6773,54.5003,54.9206,601700.0],["2020-12-10",55.0047,55.8268,54.547,55.5372,526600.0],["2020-12-11",55.2009,56.3593,54.958,55.8081,549000.0],["2020-12-14",57.3589,57.7232,55.4625,55.7521,618500.0],["2020-12-15",55.5279,58.4051,55.4625,58.1903,867400.0],["2020-12-16",58.6574,60.3576,58.4612,59.7317,728800.0],["2020-12-17",60.5164,61.8243,59.4047,60.5724,692100.0],["2020-12-18",60.8527,61.3385,58.5546,60.0119,1423000.0],["2020-12-21",59.1525,62.5249,58.4705,61.7869,864200.0],["2020-12-22",62.0204,65.2247,61.9083,64.9164,688000.0],["2020-12-23",65.0565,65.3928,63.7673,63.8701,753900.0],["2020-12-24",63.758,63.8701,60.0586,60.9741,528700.0],["2020-12-28",61.7962,62.1232,59.0311,59.8812,561600.0],["2020-12-29",60.0306,60.1614,57.4429,59.031,691300.0],["2020-12-30",59.0404,61.2824,58.9937,60.8621,423000.0],["2020-12-31",61.0582,61.6561,59.9839,61.3011,619600.0],["2021-01-04",61.9083,62.1792,56.1444,58.1062,1216800.0],["2021-01-05",57.5831,58.5826,56.3593,57.4523,728400.0],["2021-01-06",56.9852,56.9852,53.7249,54.1826,1563900.0],["2021-01-07",54.4068,56.023,52.9495,54.5843,1386400.0],["2021-01-08",55.1168,55.6213,52.5198,53.5567,988000.0],["2021-01-11",52.9402,54.4629,52.6412,53.1083,796000.0],["2021-01-12",52.8467,54.5563,52.8467,53.9865,590500.0],["2021-01-13",54.3134,55.0608,53.5661,53.6688,744800.0],["2021-01-14",53.7155,54.2574,53.482,53.6969,618600.0],["2021-01-15",52.9775,53.5287,52.4357,52.8094,869600.0],["2021-01-19",53.0429,54.1453,52.2582,53.8463,1013300.0],["2021-01-20",53.8463,56.6489,53.8463,56.5648,976600.0],["2021-01-21",56.9852,58.5546,56.4247,57.2654,1068800.0],["2021-01-22",56.7516,56.9758,55.0981,55.7614,1186200.0],["2021-01-25",55.3597,57.2468,54.0799,57.0225,1349000.0],["2021-01-26",57.5924,58.5079,55.8081,55.8735,813200.0],["2021-01-27",54.6404,55.6119,52.8748,53.6782,1366700.0],["2021-01-28",54.192,56.3126,53.865,55.7427,1146300.0],["2021-01-29",55.4438,56.3499,54.1826,54.1826,696700.0],["2021-02-01",54.3508,56.8077,54.0051,56.6395,861200.0],["2021-02-02",57.4336,59.1899,57.2654,58.8629,783400.0],["2021-02-03",58.9657,59.6476,57.6952,58.6387,591700.0],["2021-02-04",58.648,61.1703,58.648,59.9279,1195400.0],["2021-02-05",60.7219,61.3852,58.648,60.2829,1078300.0],["2021-02-08",60.5071,61.3665,59.0964,60.1054,516800.0],["2021-02-09",60.2548,60.3015,57.555,58.0408,669800.0],["2021-02-10",58.8722,59.5729,57.5737,58.7508,482100.0],["2021-02-11",59.285,60.4377,58.9382,60.4096,444900.0],["2021-02-12",59.8098,61.2436,59.5286,60.9156,551800.0],["2021-02-16",61.6185,64.4113,61.1874,61.3374,912300.0],["2021-02-17",60.7657,63.3148,60.4471,61.253,1181600.0],["2021-02-18",60.7751,61.3655,58.4884,59.4162,751500.0],["2021-02-19",59.4724,60.194,59.1257,59.7442,471800.0],["2021-02-22",59.0413,59.6505,57.0264,57.5887,1410200.0],["2021-02-23",56.6984,58.479,56.0986,58.0011,710200.0],["2021-02-24",57.8324,59.5193,56.6796,58.4134,737000.0],["2021-02-25",58.5821,59.0882,54.9084,55.1521,1166800.0],["2021-02-26",55.3395,56.6515,54.3274,55.4895,1642000.0],["2021-03-01",56.5953,57.8792,56.0705,57.6356,749400.0],["2021-03-02",57.8324,59.3599,57.2232,58.226,956200.0],["2021-03-03",58.1416,59.0507,56.1455,56.3235,819900.0],["2021-03-04",55.9955,57.4106,53.4933,53.9806,1297500.0],["2021-03-05",54.5992,58.2072,53.1465,57.7387,1735500.0],["2021-03-08",58.1041,60.597,57.4856,57.8042,1132700.0],["2021-03-09",58.8445,62.2183,58.8445,61.1031,1306200.0],["2021-03-10",62.5276,63.699,61.1312,61.3936,1032400.0],["2021-03-11",62.0215,62.3682,60.8875,61.8153,633800.0],["2021-03-12",61.4311,61.8528,60.7657,61.5716,532500.0],["2021-03-15",61.4311,62.7056,61.0187,62.2183,491200.0],["2021-03-16",61.984,62.0496,60.5127,60.9625,647800.0],["2021-03-17",61.3374,62.2089,60.4471,62.1152,674400.0],["2021-03-18",61.7872,66.5292,60.8219,61.1218,2132700.0],["2021-03-19",59.7442,59.8566,56.6984,58.3384,2781600.0],["2021-03-22",57.8698,60.1003,57.092,59.5661,1059000.0],["2021-03-23",59.2756,59.6411,57.5793,57.9636,1228100.0],["2021-03-24",58.8258,60.0441,58.0386,58.1135,854600.0],["2021-03-25",57.3544,60.7095,56.5672,60.4002,944100.0],["2021-03-26",61.1499,61.8434,59.8379,61.0375,828400.0],["2021-03-29",60.3158,63.3804,59.8941,62.7244,1399000.0],["2021-03-30",63.3335,63.6428,61.8341,62.8368,1127700.0],["2021-03-31",63.5397,65.0673,62.1339,62.6681,711000.0],["2021-04-01",62.1058,63.0524,61.2062,61.5435,645200.0],["2021-04-05",61.2811,61.4123,58.2447,59.0132,777800.0],["2021-04-06",57.7761,58.0198,55.4051,56.1361,1413100.0],["2021-04-07",55.9112,56.9702,55.3676,56.2673,581600.0],["2021-04-08",56.1642,56.2486,55.1896,55.452,844300.0],["2021-04-09",55.2458,55.452,54.2618,54.9928,693900.0],["2021-04-12",55.2552,55.5176,54.4492,54.8616,675500.0],["2021-04-13",54.9178,55.6019,54.2618,54.3742,561700.0],["2021-04-14",54.3742,55.5363,53.7276,55.4707,1078100.0],["2021-04-15",55.8643,56.4641,54.6741,56.0143,776300.0],["2021-04-16",56.3142,56.7359,54.6648,55.4426,791500.0],["2021-04-19",55.2739,55.7612,54.5523,55.4051,451500.0],["2021-04-20",55.4145,55.4332,53.3808,53.9525,889900.0],["2021-04-21",53.5495,55.1427,53.0622,54.7585,476600.0],["2021-04-22",55.0209,55.2083,54.0837,54.4586,482900.0],["2021-04-23",54.5148,55.0209,54.2618,54.9178,422400.0],["2021-04-26",55.4801,56.2861,54.8803,55.9674,546700.0],["2021-04-27",56.5016,57.1389,56.0236,56.7734,532000.0],["2021-04-28",56.7921,56.8858,55.4239,55.5457,545600.0],["2021-04-29",56.2204,57.4481,55.7144,56.3048,731900.0],["2021-04-30",56.183,56.7828,55.9955,56.4266,384600.0],["2021-05-03",56.7078,57.242,55.5925,55.7893,415800.0],["2021-05-04",55.6675,56.6047,55.0958,56.0236,408100.0],["2021-05-05",56.1548,57.1951,55.3301,56.2673,545300.0],["2021-05-06",56.2673,56.3517,52.6405,53.99,1096500.0],["2021-05-07",52.2937,55.377,51.6471,53.4558,845500.0],["2021-05-10",52.4531,55.5457,52.4062,54.4586,1087600.0],["2021-05-11",52.9404,54.9272,52.9404,54.4305,842400.0],["2021-05-12",54.2711,54.6366,52.8467,53.0247,1052500.0],["2021-05-13",53.5308,55.7144,53.5308,55.0771,935300.0],["2021-05-14",55.5755,56.9296,55.5755,56.6569,891500.0],["2021-05-17",56.4218,58.0863,56.3748,57.4844,822600.0],["2021-05-18",57.7948,58.0016,57.0801,57.1553,646700.0],["2021-05-19",56.5723,58.1239,56.4218,57.7101,690000.0],["2021-05-20",57.87,58.1521,56.9767,57.7383,636300.0],["2021-05-21",58.5659,58.9326,58.0675,58.6505,599200.0],["2021-05-24",59.0454,59.9294,58.6599,59.2147,734900.0],["2021-05-25",59.2241,59.8824,57.334,57.4468,751500.0],["2021-05-26",57.3434,58.4718,56.9484,57.8982,679500.0],["2021-05-27",58.9044,59.1677,58.1897,58.7351,624300.0],["2021-05-28",58.7163,59.0172,57.9828,58.8762,424900.0],["2021-06-01",59.1677,59.6849,58.5094,58.9608,944300.0],["2021-06-02",58.8668,58.8668,56.45,56.5347,910100.0],["2021-06-03",56.4312,56.939,55.2934,56.0927,913500.0],["2021-06-04",56.2338,57.381,56.0081,57.2682,724800.0],["2021-06-07",57.5597,58.6693,57.2399,58.3214,610400.0],["2021-06-08",58.2179,59.036,57.6349,58.942,529200.0],["2021-06-09",59.1583,59.3464,57.7665,57.8794,446200.0],["2021-06-10",58.0298,58.3966,56.9766,57.428,424700.0],["2021-06-11",57.287,58.6411,57.287,58.4718,405600.0],["2021-06-14",58.7539,59.2993,57.6443,58.2837,534400.0],["2021-06-15",58.2838,59.4028,57.8606,58.312,779700.0],["2021-06-16",59.0642,59.525,58.0675,58.5658,583500.0],["2021-06-17",58.3026,60.0986,57.8136,59.8824,892400.0],["2021-06-18",59.5814,60.3902,58.2085,58.8009,1048200.0],["2021-06-21",58.5941,59.7789,58.2367,59.4216,529200.0],["2021-06-22",59.1583,59.6849,58.6881,59.3464,676000.0],["2021-06-23",59.7977,60.6158,59.5626,59.8259,666600.0],["2021-06-24",59.8165,59.92,58.1897,59.7507,740900.0],["2021-06-25",59.7131,60.6253,59.1019,60.0704,1637200.0],["2021-06-28",60.3149,60.4372,58.5282,59.7883,638100.0],["2021-06-29",59.967,60.2303,59.1489,59.5062,557800.0],["2021-06-30",59.4216,59.6191,57.917,58.0392,823900.0],["2021-07-01",57.7477,57.9828,56.5159,56.6757,1267400.0],["2021-07-02",56.5441,57.1177,56.45,56.5347,518700.0],["2021-07-06",56.5253,56.798,56.1021,56.4876,704500.0],["2021-07-07",56.3654,57.3622,56.1585,57.0895,774800.0],["2021-07-08",56.309,57.8606,56.309,56.8168,797300.0],["2021-07-09",57.2964,57.3058,56.2432,57.0425,522300.0],["2021-07-12",55.4627,56.939,55.3216,56.6945,523500.0],["2021-07-13",56.5441,56.6569,54.7292,55.3874,892700.0],["2021-07-14",55.5379,56.6193,54.9455,55.378,656700.0],["2021-07-15",54.7386,56.5535,54.7292,55.7824,525300.0],["2021-07-16",56.0551,56.6005,55.3686,55.4909,562200.0],["2021-07-19",54.6351,55.3216,53.9017,54.6539,853700.0],["2021-07-20",54.5411,56.3184,54.5317,55.1711,1038200.0],["2021-07-21",55.3498,56.8262,55.3498,56.2902,725600.0],["2021-07-22",56.2714,56.4877,55.4721,56.0645,505500.0],["2021-07-23",56.4124,56.9578,56.2714,56.7227,366100.0],["2021-07-26",56.7416,57.5785,56.1867,56.2244,567100.0],["2021-07-27",55.726,56.4971,55.3216,56.356,593500.0],["2021-07-28",56.8168,58.1333,56.7228,57.4092,551500.0],["2021-07-29",57.8982,59.3182,57.6819,58.5471,654700.0],["2021-07-30",58.5188,59.8165,58.5188,59.1395,461600.0],["2021-08-02",59.3746,60.8886,59.3746,60.7193,568000.0],["2021-08-03",60.6535,60.8886,58.8009,59.3087,864800.0],["2021-08-04",58.848,59.9012,58.848,58.9984,552000.0],["2021-08-05",59.4216,60.1833,59.0925,59.6943,457700.0],["2021-08-06",61.1236,65.6186,60.7945,65.4493,1349900.0],["2021-08-09",65.8255,65.9571,63.3617,63.672,939500.0],["2021-08-10",63.672,63.8037,62.5248,63.4934,432900.0],["2021-08-11",63.7472,63.7566,62.4119,63.4463,477700.0],["2021-08-12",63.4557,63.9447,62.6,62.9856,277100.0],["2021-08-13",62.9478,64.1174,62.9478,63.4194,369900.0],["2021-08-16",63.8156,64.6078,62.7215,63.9382,303500.0],["2021-08-17",63.4572,63.9005,62.9384,63.7778,335400.0],["2021-08-18",63.6552,64.4381,63.4949,63.5232,844200.0],["2021-08-19",62.9573,63.3345,62.0895,62.4197,910700.0],["2021-08-20",62.2122,63.061,62.1839,62.7309,316800.0],["2021-08-23",62.4385,62.7026,61.7689,62.2782,445700.0],["2021-08-24",62.3725,62.7215,61.8255,62.4951,247000.0],["2021-08-25",62.8535,63.7118,62.4574,63.0233,365300.0],["2021-08-26",63.2685,63.2685,61.8915,62.6272,336800.0],["2021-08-27",62.7686,63.8061,62.6649,63.4006,333500.0],["2021-08-30",63.3911,63.4006,62.4008,62.8724,191800.0],["2021-08-31",62.5611,63.0893,62.3254,62.7687,365500.0],["2021-09-01",62.7403,63.6741,61.882,62.2593,1095000.0],["2021-09-02",62.6272,62.7781,61.7877,62.514,309100.0],["2021-09-03",62.0046,62.4951,61.2407,62.3253,280300.0],["2021-09-07",61.9575,62.6083,60.9106,61.0332,430900.0],["2021-09-08",60.6748,61.1275,60.373,60.6088,410800.0],["2021-09-09",60.4767,61.1464,60.1183,60.5427,473200.0],["2021-09-10",60.7974,60.9766,59.8919,60.2786,312900.0],["2021-09-13",60.5427,61.7689,60.0146,61.5897,442500.0],["2021-09-14",61.8632,61.8632,60.5805,61.1652,427400.0],["2021-09-15",61.4765,61.7972,60.7974,61.4859,375300.0],["2021-09-16",61.7783,61.9481,60.7597,60.9011,359800.0],["2021-09-17",60.9766,61.2124,60.2503,60.8823,1329400.0],["2021-09-20",60.0051,61.3067,59.2506,60.6842,597400.0],["2021-09-21",61.1275,61.2407,59.6184,59.6278,577800.0],["2021-09-22",59.9957,60.7314,59.6279,59.7033,445400.0],["2021-09-23",60.1843,60.6936,59.7505,59.8542,707800.0],["2021-09-24",59.7976,59.9863,59.0148,59.0902,606500.0],["2021-09-27",59.2128,59.543,58.5998,58.6658,813600.0],["2021-09-28",58.3545,58.4772,56.2796,56.9303,1077900.0],["2021-09-29",56.8549,57.7226,56.5719,57.0341,595700.0],["2021-09-30",57.1756,58.3923,57.1001,57.6566,671600.0],["2021-10-01",57.666,58.5149,57.3642,58.0339,570900.0],["2021-10-04",57.7509,58.4772,57.4774,57.8358,538900.0],["2021-10-05",58.0999,59.3826,57.732,58.2885,478800.0],["2021-10-06",57.8924,58.9016,57.7792,58.8827,513500.0],["2021-10-07",59.3072,59.6939,58.9299,59.0148,515200.0],["2021-10-08",59.1468,59.7788,58.7318,59.0619,430700.0],["2021-10-11",59.1563,60.09,59.1563,59.6939,467100.0],["2021-10-12",59.8353,61.3539,59.7693,60.4673,668000.0],["2021-10-13",60.5333,63.2119,60.5333,62.6272,709600.0],["2021-10-14",63.1836,63.6647,62.3819,63.2214,533100.0],["2021-10-15",63.6646,63.8533,62.5234,62.5517,619200.0],["2021-10-18",62.2122,62.9856,61.9764,62.646,474300.0],["2021-10-19",63.0705,63.8533,62.5894,63.5515,493700.0],["2021-10-20",63.891,64.4852,63.3629,63.6081,451800.0],["2021-10-21",63.6647,64.6739,63.1082,63.6929,710500.0],["2021-10-22",63.4572,63.9759,62.5045,62.7781,444900.0],["2021-10-25",62.7215,63.7212,62.2122,62.2593,669300.0],["2021-10-26",62.3442,62.4574,59.4015,59.543,683500.0],["2021-10-27",59.4203,60.3447,58.8827,59.0525,723300.0],["2021-10-28",59.3166,59.5335,58.0527,58.7035,802300.0],["2021-10-29",58.496,59.1845,57.9584,58.5338,653700.0],["2021-11-01",58.779,61.4765,58.5715,60.6276,958300.0],["2021-11-02",60.854,61.6462,59.9674,61.335,570800.0],["2021-11-03",61.0615,62.2971,60.8823,61.2973,649300.0],["2021-11-04",61.1652,62.0047,60.8351,60.9294,548100.0],["2021-11-05",62.0613,65.3718,61.9386,63.1459,1078600.0],["2021-11-08",63.7307,65.551,63.4477,63.8722,674200.0],["2021-11-09",63.9287,64.306,62.2499,62.7875,807100.0],["2021-11-10",62.9384,63.3157,61.75,62.2593,535600.0],["2021-11-11",62.4102,63.1931,61.9009,62.1744,512100.0],["2021-11-12",62.269,62.411,61.6068,61.6541,460700.0],["2021-11-15",61.7298,61.7487,59.0052,59.5255,640200.0],["2021-11-16",59.5728,60.3864,59.0998,59.6958,1311700.0],["2021-11-17",59.289,59.7242,58.693,59.5066,506700.0],["2021-11-18",59.5823,59.9701,58.2483,59.3552,522800.0],["2021-11-19",58.6457,60.8594,58.4092,60.5756,759800.0],["2021-11-22",61.2662,61.7014,60.1972,61.4933,909900.0],["2021-11-23",61.5122,62.4393,61.2757,61.4649,675500.0],["2021-11-24",61.8433,63.4232,61.6825,62.2123,577100.0],["2021-11-26",60.9919,61.6636,60.2729,61.5311,375700.0],["2021-11-29",62.0041,62.392,61.2946,61.4744,789900.0],["2021-11-30",60.9162,61.3987,59.4877,59.9134,1081400.0],["2021-12-01",60.9824,62.6191,60.3486,61.4649,1003500.0],["2021-12-02",61.9663,65.145,61.9663,64.7477,1280500.0],["2021-12-03",65.1545,65.2491,63.4705,64.1517,601100.0],["2021-12-06",64.7572,66.2235,64.2274,65.1734,609000.0],["2021-12-07",65.2586,65.7694,64.8328,65.1072,362700.0],["2021-12-08",65.0977,65.8262,64.6247,65.5707,398300.0],["2021-12-09",65.268,65.6654,64.6247,65.4667,297000.0],["2021-12-10",65.4667,65.9492,64.8707,65.2302,356900.0],["2021-12-13",64.8045,65.6181,64.4166,64.8707,422900.0],["2021-12-14",64.9085,65.9586,63.8489,63.9435,416300.0],["2021-12-15",63.7165,64.0571,62.3636,63.8206,430300.0],["2021-12-16",64.6625,64.6625,63.3286,64.0476,1405800.0],["2021-12-17",63.6692,65.6654,63.48,64.3787,825100.0],["2021-12-20",63.8584,64.1138,62.1555,63.5084,429600.0],["2021-12-21",64.3314,65.5329,64.1044,64.9842,376100.0],["2021-12-22",64.8328,65.7221,64.8328,65.6748,315400.0],["2021-12-23",65.7789,66.583,65.7789,66.1857,288700.0],["2021-12-27",66.3938,66.5357,65.7221,66.2992,294900.0],["2021-12-28",66.0911,66.6209,65.7883,65.7883,374300.0],["2021-12-29",65.9586,66.3087,65.4383,65.987,335800.0],["2021-12-30",65.987,67.6615,65.987,66.7628,293300.0],["2021-12-31",66.6776,67.179,66.0154,66.0154,307700.0],["2022-01-03",66.0249,67.5953,65.5329,66.3181,489500.0],["2022-01-04",66.8006,67.1696,65.6937,65.6937,462500.0],["2022-01-05",66.3749,66.4316,64.0854,64.5679,704700.0],["2022-01-06",65.1829,65.8451,64.6531,64.8045,455300.0],["2022-01-07",64.8234,65.2018,63.707,64.1328,826600.0],["2022-01-10",64.5396,64.9558,62.288,63.5841,763200.0],["2022-01-11",63.6219,64.3314,63.1583,64.0855,484700.0],["2022-01-12",64.4733,65.7789,64.1706,65.2113,417400.0],["2022-01-13",65.8357,66.6398,65.391,65.8073,394700.0],["2022-01-14",65.4761,65.9303,64.2084,65.1829,587400.0],["2022-01-18",64.2274,65.3626,63.953,64.5869,712700.0],["2022-01-19",64.7382,65.2964,63.7733,63.7922,436600.0],["2022-01-20",63.9246,64.5396,61.9095,62.0325,774000.0],["2022-01-21",61.9474,62.3731,61.1432,61.4744,590200.0],["2022-01-24",61.0202,62.0798,59.516,61.8717,1352300.0],["2022-01-25",61.5406,62.4582,61.0297,62.0704,726000.0],["2022-01-26",62.7326,63.2813,60.6608,61.1338,792500.0],["2022-01-27",61.3797,61.5027,57.2928,58.097,920600.0],["2022-01-28",57.8037,58.5416,56.8198,58.3808,560500.0],["2022-01-31",57.7848,59.3741,57.6712,59.3174,933500.0],["2022-02-01",59.1187,59.3552,57.1887,57.6902,920700.0],["2022-02-02",57.4442,58.5605,55.6183,56.4414,1001700.0],["2022-02-03",56.5454,56.9995,55.1737,55.5426,1017400.0],["2022-02-04",55.1831,56.413,53.8492,56.0062,1093700.0],["2022-02-07",55.3439,56.1954,55.1358,55.5899,929900.0],["2022-02-08",55.6183,57.8037,55.6088,57.605,1083300.0],["2022-02-09",57.9456,59.1471,56.8009,57.0374,777100.0],["2022-02-10",58.1253,58.3902,56.5265,56.7914,699700.0],["2022-02-11",56.7914,58.57,56.7914,57.7942,670100.0],["2022-02-14",58.041,58.3827,57.3861,57.519,438600.0],["2022-02-15",57.6139,58.4017,57.462,58.2024,393500.0],["2022-02-16",58.06,58.6674,57.6613,58.1264,364100.0],["2022-02-17",57.3196,57.4715,56.7501,57.1678,372300.0],["2022-02-18",56.8735,57.5759,56.2186,56.342,496000.0],["2022-02-22",55.6586,56.0952,54.6335,55.0986,859800.0],["2022-02-23",55.0037,55.5732,53.8457,54.1969,716900.0],["2022-02-24",53.2383,54.3203,52.9535,54.1589,970200.0],["2022-02-25",54.1495,56.1901,54.1495,55.6681,655000.0],["2022-02-28",55.0037,55.0512,54.064,54.8139,528200.0],["2022-03-01",54.4817,55.0511,53.5989,55.0037,623600.0],["2022-03-02",55.203,56.7976,54.7664,56.1712,657500.0],["2022-03-03",56.4369,56.5034,55.3359,55.9244,351700.0],["2022-03-04",55.4783,56.1142,55.0986,56.1047,491900.0],["2022-03-07",55.5352,56.1806,54.7189,54.7854,724500.0],["2022-03-08",54.9847,55.0986,52.9725,53.1528,1332200.0],["2022-03-09",54.0166,54.4911,53.2288,53.4281,550400.0],["2022-03-10",52.8491,53.001,52.0328,52.6403,1063000.0],["2022-03-11",53.1244,53.3806,52.3935,52.5739,483500.0],["2022-03-14",52.8016,53.0294,51.1691,51.3874,525300.0],["2022-03-15",51.3874,51.9664,51.1311,51.5772,539800.0],["2022-03-16",52.0328,53.7128,52.0328,52.9535,741600.0],["2022-03-17",52.5549,52.5549,52.0044,52.3745,624200.0],["2022-03-18",52.2891,52.6118,51.3684,52.5454,847300.0],["2022-03-21",52.5454,52.8681,51.5962,51.7955,638100.0],["2022-03-22",52.1657,53.2003,52.0518,52.6593,382400.0],["2022-03-23",52.5833,52.6688,52.0708,52.6498,408000.0],["2022-03-24",52.6118,52.9725,52.0993,52.3081,410700.0],["2022-03-25",52.422,52.5074,50.8274,50.9982,322000.0],["2022-03-28",50.704,51.6627,50.1345,51.6532,461300.0],["2022-03-29",52.0613,52.4789,51.4443,52.441,640000.0],["2022-03-30",52.5833,53.3427,51.2735,51.5393,415700.0],["2022-03-31",51.6627,51.8335,50.4857,50.4952,361800.0],["2022-04-01",50.685,50.9223,49.6789,50.3718,372500.0],["2022-04-04",50.0301,50.2199,49.024,49.7833,445900.0],["2022-04-05",49.5745,49.9732,47.9609,48.1033,965500.0],["2022-04-06",47.847,48.0843,45.7684,45.7969,1232600.0],["2022-04-07",45.7019,46.5657,44.5724,44.7813,1108400.0],["2022-04-08",44.4016,45.6545,43.5663,44.8003,1048100.0],["2022-04-11",44.7053,46.4043,44.6389,44.8952,1233600.0],["2022-04-12",44.506,45.3603,44.0314,44.0504,850400.0],["2022-04-13",44.0884,46.2809,44.0504,46.1765,725400.0],["2022-04-14",46.3284,46.7935,45.2084,45.2843,571100.0],["2022-04-18",45.1419,45.7779,44.7433,44.9901,358200.0],["2022-04-19",45.0565,46.148,44.8762,45.9108,472500.0],["2022-04-20",46.167,47.904,46.167,47.4104,552600.0],["2022-04-21",47.9704,48.3691,47.1826,47.5908,465300.0],["2022-04-22",47.2491,47.4579,45.607,45.9392,498900.0],["2022-04-25",45.085,47.4009,44.9426,47.3725,548500.0],["2022-04-26",46.822,47.2301,44.525,44.6389,790900.0],["2022-04-27",44.4585,45.5975,43.7372,44.7718,749000.0],["2022-04-28",45.4077,47.1731,44.9806,47.0782,568600.0],["2022-04-29",46.8884,47.9515,45.9772,46.0911,581500.0],["2022-05-02",46.0342,46.7745,45.0186,45.8728,832400.0],["2022-05-03",46.0721,47.885,46.0721,47.2301,644200.0],["2022-05-04",47.4484,48.2931,45.8443,48.2267,847300.0],["2022-05-05",47.6572,48.3596,45.4741,45.9108,1096800.0],["2022-05-06",46.167,46.8504,44.506,45.9487,920000.0],["2022-05-09",44.7528,45.7684,44.1928,45.1135,979600.0],["2022-05-10",45.3792,45.7589,42.3799,44.2782,1249800.0],["2022-05-11",44.0219,44.8667,42.4558,42.6077,821700.0],["2022-05-12",42.4748,43.4525,42.0002,42.7785,891100.0],["2022-05-13",42.8829,43.8131,42.5128,43.6233,629900.0],["2022-05-16",42.9941,43.7853,42.7558,43.4231,548400.0],["2022-05-17",44.0523,45.1295,43.9474,44.9961,706700.0],["2022-05-18",44.7101,45.5871,43.9665,44.3192,512700.0],["2022-05-19",43.7377,44.8817,43.7377,44.262,657100.0],["2022-05-20",44.8721,45.5776,43.6424,45.425,781100.0],["2022-05-23",46.2163,47.3888,45.7492,47.0933,677300.0],["2022-05-24",46.855,47.7034,46.2163,47.2459,553000.0],["2022-05-25",46.4642,46.8073,44.7387,45.978,558500.0],["2022-05-26",46.1591,48.1896,46.1591,47.875,415300.0],["2022-05-27",47.8846,48.0943,47.3412,47.9227,334600.0],["2022-05-31",47.7034,47.9894,46.6739,46.7311,476500.0],["2022-06-01",46.5404,47.0361,45.4441,46.6548,469800.0],["2022-06-02",46.855,48.3231,46.4737,48.1229,405500.0],["2022-06-03",47.8274,48.0371,46.426,46.5309,384000.0],["2022-06-06",47.0171,48.1038,46.4737,46.998,377000.0],["2022-06-07",46.3307,47.6558,46.3307,47.2649,298700.0],["2022-06-08",46.7501,47.6177,46.2926,46.998,225700.0],["2022-06-09",47.0838,47.5986,46.4451,46.9885,544500.0],["2022-06-10",46.1305,47.1029,44.0904,44.1953,522300.0],["2022-06-13",43.0132,43.4708,41.2019,41.2877,722300.0],["2022-06-14",41.4021,41.6404,39.7433,40.0579,591700.0],["2022-06-15",40.3058,41.6404,39.2762,39.9054,1056600.0],["2022-06-16",39.1428,39.3048,37.5507,37.8749,772400.0],["2022-06-17",38.056,39.3334,36.7309,39.1904,914800.0],["2022-06-21",39.5717,40.4202,39.1237,40.1342,579800.0],["2022-06-22",39.7815,41.5928,39.5336,40.2772,568500.0],["2022-06-23",40.0675,41.221,39.8673,41.0112,428100.0],["2022-06-24",41.2591,42.4698,41.2591,41.9073,552700.0],["2022-06-27",42.1933,43.2896,41.6595,42.3173,382800.0],["2022-06-28",42.2982,43.2896,41.6118,41.6499,320500.0],["2022-06-29",41.6309,41.8692,41.0398,41.6309,323700.0],["2022-06-30",40.811,42.3554,40.7252,41.669,489800.0],["2022-07-01",41.6214,43.4898,41.364,43.4803,782600.0],["2022-07-05",42.7367,44.2143,42.1647,44.2048,407600.0],["2022-07-06",44.1762,44.977,43.2896,43.5375,313700.0],["2022-07-07",43.8521,45.0818,43.8521,44.6433,324900.0],["2022-07-08",44.2715,45.3392,44.2715,45.0533,353900.0],["2022-07-11",44.262,45.1486,44.262,44.4336,221600.0],["2022-07-12",44.5766,46.3116,44.5766,45.6443,394400.0],["2022-07-13",45.0532,46.3688,44.5957,45.9017,380900.0],["2022-07-14",44.8245,45.425,44.1095,45.1676,313700.0],["2022-07-15",46.0542,46.4355,44.9103,45.6824,358400.0],["2022-07-18",46.2354,46.7025,45.6538,46.0352,272400.0],["2022-07-19",46.3688,48.018,46.3688,47.6558,282600.0],["2022-07-20",47.6558,48.8665,47.4937,48.5805,279000.0],["2022-07-21",48.5805,49.6959,48.2754,49.6005,279200.0],["2022-07-22",49.3717,50.2488,49.1143,49.6577,347800.0],["2022-07-25",49.8007,50.2106,49.3527,49.9342,212200.0],["2022-07-26",49.734,49.9151,49.1239,49.5433,221300.0],["2022-07-27",50.2202,51.5357,50.0867,51.4499,317500.0],["2022-07-28",51.4881,52.6797,51.183,52.4509,405900.0],["2022-07-29",52.6511,52.8704,51.5548,52.2316,377800.0],["2022-08-01",51.9361,52.5939,50.9733,52.2888,401100.0],["2022-08-02",52.2221,52.3937,50.1916,50.1916,571800.0],["2022-08-03",53.9095,56.1021,53.6044,54.4433,1019700.0],["2022-08-04",54.5577,54.5577,53.0324,53.4042,451800.0],["2022-08-05",53.2135,53.2803,51.9266,52.8227,335300.0],["2022-08-08",52.8799,54.348,52.7655,54.205,479800.0],["2022-08-09",53.9762,54.1955,53.0134,54.0906,307900.0],["2022-08-10",54.9009,56.369,54.9009,55.5968,562500.0],["2022-08-11",55.9305,56.2165,55.1297,55.225,417600.0],["2022-08-12",55.5492,55.9686,55.2441,55.7875,440800.0],["2022-08-15",55.5292,56.6388,55.0796,56.6006,288700.0],["2022-08-16",56.3327,57.5571,56.2466,57.0789,388800.0],["2022-08-17",56.3327,56.3327,55.0509,55.6057,458900.0],["2022-08-18",55.357,55.5962,55.0031,55.424,221700.0],["2022-08-19",54.7735,55.4048,53.9126,53.9413,418900.0],["2022-08-22",52.9847,53.3386,51.6933,52.0951,290100.0],["2022-08-23",52.4586,52.8699,52.229,52.5064,240400.0],["2022-08-24",52.6308,52.8125,52.1142,52.1525,213100.0],["2022-08-25",52.1142,53.6065,51.9803,53.5969,174700.0],["2022-08-26",53.8169,53.8169,51.8464,52.076,308900.0],["2022-08-29",51.6646,52.2769,51.569,51.569,283000.0],["2022-08-30",51.7699,52.2099,51.3585,51.4255,187900.0],["2022-08-31",51.4064,51.6455,50.8133,50.8133,323700.0],["2022-09-01",50.5359,50.7081,48.9097,49.2732,397700.0],["2022-09-02",49.7993,50.9185,49.0914,49.3019,242500.0],["2022-09-06",49.4263,49.6176,48.6993,48.9575,254600.0],["2022-09-07",49.0915,49.9045,48.7088,49.828,237000.0],["2022-09-08",49.388,50.5359,49.2062,50.3541,278200.0],["2022-09-09",50.8133,52.6116,50.7846,52.4873,203600.0],["2022-09-12",52.8891,53.2526,52.5256,52.8604,250000.0],["2022-09-13",51.3298,51.942,50.5646,50.8611,373300.0],["2022-09-14",51.2629,52.2673,51.0811,52.2003,362800.0],["2022-09-15",51.7507,53.6447,51.6551,51.8464,477000.0],["2022-09-16",51.3107,51.6168,50.8324,51.349,747800.0],["2022-09-19",50.8037,52.5447,50.8037,51.722,280600.0],["2022-09-20",50.9472,51.1481,48.6706,49.541,560200.0],["2022-09-21",50.1533,51.5785,49.4071,49.4932,402300.0],["2022-09-22",49.4932,49.4932,46.8913,47.3792,833600.0],["2022-09-23",46.6713,46.9679,44.9399,46.2026,684500.0],["2022-09-26",45.8391,46.8626,43.4094,43.4094,721900.0],["2022-09-27",43.4668,43.6294,41.9171,43.0459,899600.0],["2022-09-28",43.3711,44.2512,43.3711,43.5146,494700.0],["2022-09-29",42.8641,43.4285,41.4484,42.4241,577500.0],["2022-09-30",42.625,43.1128,40.884,41.0371,619400.0],["2022-10-03",41.5345,43.2181,41.1136,42.8067,517700.0],["2022-10-04",43.5337,45.4373,43.5337,45.3034,594700.0],["2022-10-05",44.3181,45.3608,43.6198,45.0834,459600.0],["2022-10-06",44.5764,45.5139,43.7633,44.0694,662700.0],["2022-10-07",43.7059,44.0407,42.692,43.9068,568100.0],["2022-10-10",44.2129,44.4807,41.7545,41.8023,768100.0],["2022-10-11",40.224,43.5529,39.9562,42.7015,1888100.0],["2022-10-12",42.6824,43.8303,41.4197,43.2276,723600.0],["2022-10-13",42.4528,43.6964,41.9554,43.1989,620200.0],["2022-10-14",43.5146,43.9164,42.2137,42.2902,648700.0],["2022-10-17",43.1989,44.3277,42.625,43.1702,656100.0],["2022-10-18",44.2416,45.2173,43.5146,44.6625,509400.0],["2022-10-19",44.1747,44.4521,43.2659,43.285,476300.0],["2022-10-20",43.2563,43.8972,42.2424,42.4432,500900.0],["2022-10-21",42.8068,43.8781,41.8789,43.7825,612700.0],["2022-10-24",43.9642,44.806,43.1415,44.7103,421900.0],["2022-10-25",44.8921,46.8339,44.8921,46.5661,629700.0],["2022-10-26",46.6235,47.7809,45.1217,45.1599,723300.0],["2022-10-27",45.5999,47.0444,44.6721,45.1695,692100.0],["2022-10-28",49.7228,53.5874,49.5602,52.7838,1496400.0],["2022-10-31",52.4203,52.7551,51.0046,51.0046,1053800.0],["2022-11-01",51.4159,51.5307,49.8854,50.1246,491700.0],["2022-11-02",50.0098,50.5741,48.8619,49.1488,547600.0],["2022-11-03",47.7809,48.4984,47.1113,47.9627,396200.0],["2022-11-04",48.154,49.3976,47.6183,49.2636,356800.0],["2022-11-07",49.2732,49.6558,48.8045,49.2828,258000.0],["2022-11-08",49.4454,49.9811,49.0054,49.5793,294100.0],["2022-11-09",48.9862,50.0863,48.5079,48.7662,334000.0],["2022-11-10",51.5704,54.3266,50.6677,54.0001,794900.0],["2022-11-11",53.7792,55.4502,53.7504,54.9988,602700.0],["2022-11-14",54.3458,55.4502,53.5871,54.1249,331200.0],["2022-11-15",55.0949,55.2485,54.0193,54.221,371800.0],["2022-11-16",54.0673,54.2114,52.7132,53.8272,194800.0],["2022-11-17",52.4923,53.1742,51.993,52.5884,247200.0],["2022-11-18",53.76,53.856,52.0698,52.5692,272900.0],["2022-11-21",52.4059,52.9629,52.4059,52.6844,157700.0],["2022-11-22",53.1166,54.3746,53.1166,54.1441,214800.0],["2022-11-23",53.8272,55.2197,53.7984,55.1141,202100.0],["2022-11-25",55.3254,55.7959,55.1333,55.4982,101200.0],["2022-11-28",54.9892,55.479,54.5955,54.9028,377100.0],["2022-11-29",54.8836,55.5366,54.413,55.5366,210000.0],["2022-11-30",55.5462,57.3133,54.2018,57.2941,449900.0],["2022-12-01",57.1116,58.1007,56.4682,56.7275,497600.0],["2022-12-02",56.1705,56.8619,55.7671,56.8427,253300.0],["2022-12-05",55.9016,56.3817,54.7588,54.826,294700.0],["2022-12-06",54.8452,57.2941,54.2882,56.2665,588200.0],["2022-12-07",56.0552,56.8523,55.6615,56.3241,285400.0],["2022-12-08",56.5354,57.8415,55.988,57.2364,300100.0],["2022-12-09",56.8139,57.3997,56.0648,56.1801,208500.0],["2022-12-12",56.2857,56.2857,55.0565,55.5462,302400.0],["2022-12-13",57.8415,58.0527,56.2569,56.5642,365700.0],["2022-12-14",56.449,57.0636,55.4694,56.0648,360100.0],["2022-12-15",54.6627,55.1333,53.1262,53.5199,529700.0],["2022-12-16",52.7132,54.1345,52.2619,53.7792,699900.0],["2022-12-19",53.3374,53.6832,52.7612,52.9917,269300.0],["2022-12-20",52.8957,53.6544,52.4251,53.347,266500.0],["2022-12-21",54.0673,55.4118,54.0673,54.922,311600.0],["2022-12-22",54.2114,54.269,52.4347,53.7216,265400.0],["2022-12-23",53.6736,54.5187,53.5487,54.4995,185600.0],["2022-12-27",54.4418,54.8164,54.1633,54.4034,165500.0],["2022-12-28",54.3938,54.7876,53.1454,53.1742,259700.0],["2022-12-29",53.5775,55.4118,53.5775,54.9796,255200.0],["2022-12-30",54.413,54.6723,53.7696,54.413,220300.0],["2023-01-03",55.2773,55.9784,54.3554,55.4502,238100.0],["2023-01-04",56.1897,56.9771,55.7767,56.3337,228800.0],["2023-01-05",55.8247,56.3721,55.5078,56.2281,209800.0],["2023-01-06",55.6615,56.6698,54.7684,56.3625,298700.0],["2023-01-09",56.3721,57.9855,56.3721,56.9964,284400.0],["2023-01-10",56.7082,57.9471,56.497,57.7646,262100.0],["2023-01-11",58.2448,61.145,58.2448,60.1847,645500.0],["2023-01-12",60.7417,61.2891,59.9542,61.001,364800.0],["2023-01-13",60.4056,61.2987,60.0502,60.588,209800.0],["2023-01-17",60.5016,62.2398,60.5016,61.6444,308800.0],["2023-01-18",61.4331,62.6624,60.9434,61.1258,300100.0],["2023-01-19",60.4248,61.0298,59.4164,60.1079,354000.0],["2023-01-20",60.4344,62.7968,59.8294,62.1918,529600.0],["2023-01-23",62.2206,63.4018,61.9229,62.9793,231700.0],["2023-01-24",63.0657,63.3154,61.5676,61.6156,233500.0],["2023-01-25",61.1546,61.8749,60.8377,61.7116,265100.0],["2023-01-26",62.1822,63.2482,61.3179,63.2386,256100.0],["2023-01-27",63.229,63.8244,62.7392,63.3538,272600.0],["2023-01-30",63.0369,63.6803,62.5279,63.3442,385700.0],["2023-01-31",63.786,64.9,63.6419,64.7463,298800.0],["2023-02-01",64.3142,66.8495,64.1989,66.2253,465600.0],["2023-02-02",66.9359,70.8637,66.763,69.6729,922000.0],["2023-02-03",66.9935,67.0031,63.229,63.6611,1241500.0],["2023-02-06",62.2302,63.2386,61.6636,62.0862,509200.0],["2023-02-07",61.5964,63.9876,61.3467,63.6611,526200.0],["2023-02-08",63.2674,64.3622,62.9121,64.2757,375100.0],["2023-02-09",65.0729,65.1977,63.1138,63.3538,341600.0],["2023-02-10",63.0753,64.0741,62.0766,62.9697,548500.0],["2023-02-13",63.0853,63.7788,62.6325,63.644,249400.0],["2023-02-14",63.2972,64.1449,62.5844,63.7981,196800.0],["2023-02-15",63.0082,64.4917,62.9889,64.1353,184600.0],["2023-02-16",63.0275,64.1834,62.5362,62.8445,289300.0],["2023-02-17",62.8252,62.9023,61.7752,62.0642,208400.0],["2023-02-21",60.995,61.2261,59.3381,59.4441,323500.0],["2023-02-22",59.6175,60.1858,58.1148,58.7313,447300.0],["2023-02-23",59.2418,59.7234,58.7601,59.5404,339800.0],["2023-02-24",58.5001,58.7023,57.7969,58.5097,305100.0],["2023-02-27",59.2611,59.2611,58.0088,58.4712,322100.0],["2023-02-28",56.8721,58.7698,56.8721,58.2496,749400.0],["2023-03-01",58.1437,59.2514,57.9703,59.1647,432500.0],["2023-03-02",58.057,59.7427,58.057,59.5115,275200.0],["2023-03-03",59.8968,60.9468,59.5693,60.6674,304800.0],["2023-03-06",60.6867,61.4862,59.6078,59.8968,404600.0],["2023-03-07",59.8101,60.417,58.3652,58.423,300100.0],["2023-03-08",58.7409,59.6753,57.9414,59.367,308500.0],["2023-03-09",59.1069,59.8487,57.1515,57.3152,435800.0],["2023-03-10",56.8914,57.479,55.1864,55.6969,620500.0],["2023-03-13",54.2616,56.5639,52.0172,55.591,861500.0],["2023-03-14",57.4116,58.5193,55.0515,55.5428,568000.0],["2023-03-15",53.9726,54.9745,53.2983,54.3291,502400.0],["2023-03-16",53.6837,57.0937,53.125,55.8414,512000.0],["2023-03-17",55.0034,55.0034,53.7126,54.6662,870900.0],["2023-03-20",55.3116,56.5735,54.6084,54.6662,465200.0],["2023-03-21",55.774,56.9781,55.4946,55.6488,468500.0],["2023-03-22",55.6198,56.1978,53.7992,53.8859,346600.0],["2023-03-23",53.9534,55.2923,53.0479,53.7703,394000.0],["2023-03-24",52.9997,55.8318,52.547,55.2923,471100.0],["2023-03-27",55.8125,55.9185,54.9263,55.2249,314300.0],["2023-03-28",55.1864,55.4561,54.7529,54.8878,358600.0],["2023-03-29",55.485,56.3905,54.4832,56.063,304600.0],["2023-03-30",56.3231,57.1033,55.7932,56.1689,302900.0],["2023-03-31",56.4675,57.5079,56.0244,57.4212,344700.0],["2023-04-03",57.1611,58.5964,56.8914,58.5386,333200.0],["2023-04-04",58.6735,58.6735,57.0262,57.7969,286800.0],["2023-04-05",57.3441,58.606,56.9203,58.1629,249700.0],["2023-04-06",58.2207,58.6927,57.3441,57.4693,345600.0],["2023-04-10",57.1033,57.9125,56.8336,57.2767,584600.0],["2023-04-11",57.6235,60.0124,56.8625,59.55,365500.0],["2023-04-12",60.2725,60.4363,59.2322,59.4441,255300.0],["2023-04-13",59.7042,60.783,59.2611,60.7156,253900.0],["2023-04-14",61.072,61.6115,60.3785,60.9468,470600.0],["2023-04-17",60.6289,61.0528,59.6271,60.3496,436400.0],["2023-04-18",60.4555,60.8312,59.8583,60.417,278400.0],["2023-04-19",60.1569,61.2069,59.8775,61.072,217800.0],["2023-04-20",60.7156,61.072,60.3399,61.0046,181100.0],["2023-04-21",61.1202,61.8137,60.6867,61.2647,341800.0],["2023-04-24",61.1395,62.3147,60.9372,61.6307,453200.0],["2023-04-25",60.9275,61.7752,60.9275,61.5344,340300.0],["2023-04-26",61.2069,62.1798,61.2069,61.6596,421700.0],["2023-04-27",62.0738,63.5091,61.7367,63.4995,463400.0],["2023-04-28",59.0588,63.172,56.9973,60.1954,650500.0],["2023-05-01",60.2629,60.2629,58.1533,58.5097,500000.0],["2023-05-02",58.2881,58.2881,56.2267,57.6524,563300.0],["2023-05-03",57.7776,57.9028,56.7662,56.8529,564200.0],["2023-05-04",56.2364,56.5157,55.013,55.0997,439700.0],["2023-05-05",55.8029,56.6217,55.6391,56.3327,391100.0],["2023-05-08",55.3405,56.1015,54.0979,55.5043,383600.0],["2023-05-09",55.196,55.3116,54.3869,54.5121,347600.0],["2023-05-10",55.2827,55.7643,54.5217,55.2249,303500.0],["2023-05-11",54.7818,56.5831,54.7818,56.5061,253900.0],["2023-05-12",56.9781,57.5079,56.9203,57.3538,254800.0],["2023-05-15",57.5954,59.1612,57.5954,58.8132,370600.0],["2023-05-16",58.5522,59.5671,58.5522,59.0452,333400.0],["2023-05-17",59.6251,61.2585,59.6058,60.495,509100.0],["2023-05-18",60.1857,62.5343,60.1857,62.515,597700.0],["2023-05-19",62.805,62.9306,60.2533,61.1135,376600.0],["2023-05-22",61.1039,61.5098,59.8957,59.9151,290100.0],["2023-05-23",59.1998,60.8913,59.1612,59.2192,277100.0],["2023-05-24",58.8325,59.1128,57.7404,58.6102,230700.0],["2023-05-25",58.5426,58.6586,56.7062,56.9671,336800.0],["2023-05-26",57.0831,58.4363,56.6869,58.3783,217300.0],["2023-05-30",58.9002,59.1225,58.6102,58.8905,329400.0],["2023-05-31",58.9099,59.6831,58.3493,58.9968,343400.0],["2023-06-01",58.9485,60.1277,58.9485,59.7218,302800.0],["2023-06-02",60.2727,61.6548,60.2727,61.6258,213100.0],["2023-06-05",61.2875,61.6355,60.3403,60.8526,231800.0],["2023-06-06",60.5723,62.1477,60.5723,61.7901,257400.0],["2023-06-07",62.3024,63.2786,62.0994,62.921,644200.0],["2023-06-08",62.8726,63.2496,61.8578,63.1336,196500.0],["2023-06-09",63.1433,63.6265,62.2927,63.3849,190200.0],["2023-06-12",63.0756,64.4094,62.689,64.3031,254000.0],["2023-06-13",65.2116,67.7439,64.9023,67.106,542300.0],["2023-06-14",67.1254,67.8986,66.2941,67.048,364500.0],["2023-06-15",66.4585,67.9276,66.2072,67.5893,387200.0],["2023-06-16",68.0436,68.0436,65.9269,66.0912,405300.0],["2023-06-20",65.9462,67.2413,65.5982,66.8064,299200.0],["2023-06-21",66.6614,67.4636,66.1685,67.0674,175600.0],["2023-06-22",66.3328,66.6227,65.4339,65.7046,205600.0],["2023-06-23",65.0957,65.9752,64.6511,65.4146,504500.0],["2023-06-26",65.2696,66.2941,65.2696,65.4726,177700.0],["2023-06-27",65.6466,68.5558,65.5886,68.1112,477500.0],["2023-06-28",68.0532,69.59,67.6763,69.4933,255400.0],["2023-06-29",69.5803,69.851,68.3818,68.7104,303300.0],["2023-06-30",69.1164,69.3194,67.7729,67.9566,309300.0],["2023-07-03",67.6569,68.4495,67.2897,67.8599,119800.0],["2023-07-05",67.4056,67.9469,66.2748,66.3425,187400.0],["2023-07-06",64.4867,64.6897,62.6697,64.2354,608600.0],["2023-07-07",64.1194,65.3373,64.1194,65.086,227200.0],["2023-07-10",65.4339,67.6376,65.2406,67.1254,240500.0],["2023-07-11",68.0146,68.4978,67.7923,68.3625,279300.0],["2023-07-12",69.532,70.0443,68.9231,69.9766,193300.0],["2023-07-13",69.5223,71.2621,69.4064,71.1654,272600.0],["2023-07-14",70.9721,71.3394,70.0153,71.2718,178300.0],["2023-07-17",71.4747,73.9297,71.2718,73.5238,767800.0],["2023-07-18",73.9394,76.346,73.8427,75.9884,398800.0],["2023-07-19",76.3557,79.1973,76.0754,78.7913,498900.0],["2023-07-20",78.2211,78.569,77.1483,78.0955,295900.0],["2023-07-21",78.714,78.9557,77.0033,77.3415,300000.0],["2023-07-24",77.4865,78.1631,77.0709,77.8345,248800.0],["2023-07-25",78.1051,79.5066,77.4769,77.5349,306500.0],["2023-07-26",77.8345,78.9943,77.3995,78.975,432700.0],["2023-07-27",79.6709,80.1445,77.2932,77.5155,475100.0],["2023-07-28",76.752,76.752,72.3543,73.5528,713300.0],["2023-07-31",73.7171,75.0702,72.2673,72.7119,494200.0],["2023-08-01",72.8859,73.0598,71.2911,72.2576,315800.0],["2023-08-02",71.7647,72.132,70.7402,71.8227,216200.0],["2023-08-03",71.3104,71.6004,70.4019,71.2911,181800.0],["2023-08-04",71.7937,73.4658,71.5521,72.9535,162500.0],["2023-08-07",73.1662,74.6353,72.9342,74.558,157100.0],["2023-08-08",73.4078,73.9007,72.7892,73.2531,153200.0],["2023-08-09",73.0019,73.3498,72.3736,72.8085,138500.0],["2023-08-10",73.2048,73.833,71.8323,71.987,135400.0],["2023-08-11",71.784,72.2383,71.2911,71.4651,117800.0],["2023-08-14",71.2325,71.2518,70.5056,70.9514,195500.0],["2023-08-15",70.1373,70.8157,69.3523,70.3408,188300.0],["2023-08-16",70.2536,70.5153,69.0519,69.0713,134000.0],["2023-08-17",69.6528,69.6528,67.7435,67.9083,154800.0],["2023-08-18",67.1523,68.2766,66.7647,67.1814,231400.0],["2023-08-21",67.3074,67.4916,65.718,66.5515,305800.0],["2023-08-22",66.9197,67.0264,65.1365,65.1656,217400.0],["2023-08-23",65.1656,67.2977,65.1075,67.2783,276000.0],["2023-08-24",67.4043,67.6757,66.2801,66.8907,157200.0],["2023-08-25",66.9876,67.1524,66.0669,66.8422,142300.0],["2023-08-28",67.4431,68.1893,66.5224,66.8713,252200.0],["2023-08-29",66.8422,68.4316,66.3867,67.4043,239300.0],["2023-08-30",67.0264,68.8968,67.0264,68.577,162300.0],["2023-08-31",68.4413,70.2536,68.4413,69.5558,372500.0],["2023-09-01",70.0404,70.9902,69.7787,70.525,203200.0],["2023-09-05",70.1373,70.6704,68.6933,68.8096,260300.0],["2023-09-06",69.1682,69.3814,67.4916,67.8405,136900.0],["2023-09-07",67.8501,68.2475,67.6563,67.9374,184100.0],["2023-09-08",67.918,67.9858,66.9779,67.162,120500.0],["2023-09-11",67.7048,69.5461,67.7048,69.0906,219000.0],["2023-09-12",68.2863,68.9065,67.0457,67.5303,274200.0],["2023-09-13",67.8404,68.0149,65.7083,66.1347,385400.0],["2023-09-14",66.8713,67.9664,66.5709,67.3753,274700.0],["2023-09-15",66.9779,67.5885,65.7761,66.5805,489100.0],["2023-09-18",66.9488,67.2493,65.8828,66.1251,223700.0],["2023-09-19",66.3092,67.2299,66.0378,66.1541,165800.0],["2023-09-20",66.4642,67.4625,66.4642,66.5805,242400.0],["2023-09-21",65.8634,65.9409,64.933,65.0784,186000.0],["2023-09-22",64.7295,65.3885,64.3612,64.8652,136600.0],["2023-09-25",64.5453,65.2625,64.5453,64.8167,95000.0],["2023-09-26",64.0511,64.9427,63.6731,63.7022,186800.0],["2023-09-27",64.0123,64.8555,63.3533,63.8863,191300.0],["2023-09-28",64.1674,65.2819,63.6731,64.4,111400.0],["2023-09-29",64.7392,65.6114,64.4194,64.5453,164000.0],["2023-10-02",65.8828,65.97,63.111,63.7603,187500.0],["2023-10-03",63.4211,63.4211,60.5137,61.667,454800.0],["2023-10-04",61.696,63.8669,61.4247,63.237,232100.0],["2023-10-05",63.0819,64.5453,63.0819,64.4969,234000.0],["2023-10-06",63.7991,65.1365,63.3339,64.3418,197500.0],["2023-10-09",63.8766,66.0378,63.8766,65.2819,169700.0],["2023-10-10",65.311,67.3365,65.311,66.4158,313800.0],["2023-10-11",66.4642,67.6175,65.8731,66.5709,159100.0],["2023-10-12",66.7162,66.7162,64.2158,64.5841,183700.0],["2023-10-13",64.8555,64.9427,63.4987,64.5647,167400.0],["2023-10-16",65.1559,65.6986,64.8167,65.0881,171600.0],["2023-10-17",64.4,65.9021,64.4,65.3207,266100.0],["2023-10-18",64.5841,64.5841,62.8009,63.4793,206600.0],["2023-10-19",63.0916,63.4599,61.0758,61.4247,310000.0],["2023-10-20",61.5216,61.8996,60.7463,61.541,231000.0],["2023-10-23",61.0952,62.7039,60.9886,61.696,205800.0],["2023-10-24",61.948,62.3647,60.9692,61.1921,154100.0],["2023-10-25",60.3586,61.3859,60.2326,61.0564,224500.0],["2023-10-26",61.0564,63.0916,60.8141,62.1128,260900.0],["2023-10-27",64.4,67.6854,63.3339,67.4334,654700.0],["2023-10-30",67.8404,68.3541,64.9136,65.8537,475000.0],["2023-10-31",65.7374,66.9682,64.8942,65.1268,308900.0],["2023-11-01",64.8361,67.1911,64.5356,66.6581,407200.0],["2023-11-02",67.8404,69.3135,67.666,69.0422,490400.0],["2023-11-03",69.7788,70.9223,69.7691,70.3215,330600.0],["2023-11-06",70.4765,70.4765,69.4395,69.6818,237700.0],["2023-11-07",69.5849,69.8563,68.7999,68.955,129600.0],["2023-11-08",69.1585,70.2052,68.8387,70.1373,221700.0],["2023-11-09",70.3796,70.3796,68.1215,69.0519,769900.0],["2023-11-10",69.4309,70.5388,68.7603,69.946,290700.0],["2023-11-13",69.5864,70.2667,69.392,69.4698,165800.0],["2023-11-14",71.4621,74.6207,70.9665,74.4944,455000.0],["2023-11-15",74.0182,75.3594,74.0182,74.7082,342200.0],["2023-11-16",74.2417,74.7276,72.5895,73.2407,214200.0],["2023-11-17",73.61,74.2903,72.8519,73.5225,271900.0],["2023-11-20",73.7655,76.1758,73.1338,76.03,321500.0],["2023-11-21",75.8064,76.0397,75.1456,75.8064,176800.0],["2023-11-22",76.5451,76.9533,75.5635,76.0203,228200.0],["2023-11-24",75.612,76.0202,74.8831,75.1261,82200.0],["2023-11-27",74.6402,75.6315,74.4264,75.0872,173200.0],["2023-11-28",75.1747,75.6704,74.854,75.6023,143500.0],["2023-11-29",76.4576,77.6336,75.9425,76.4867,212000.0],["2023-11-30",76.3798,76.5256,75.3594,75.6023,263100.0],["2023-12-01",75.4857,77.7307,74.9123,77.5364,232900.0],["2023-12-04",77.2545,78.5763,77.2545,78.5665,170500.0],["2023-12-05",78.518,78.829,76.4965,77.964,277100.0],["2023-12-06",77.7891,78.7221,77.1379,77.7502,443600.0],["2023-12-07",77.7502,78.3042,77.0504,78.2458,160500.0],["2023-12-08",77.9154,78.6443,76.8852,77.896,453700.0],["2023-12-11",77.7502,78.9942,77.4683,78.9456,241800.0],["2023-12-12",79.2371,81.0546,79.2371,80.52,305400.0],["2023-12-13",80.9574,84.4561,80.9088,84.0771,576600.0],["2023-12-14",85.5641,90.3652,85.0393,90.3166,569400.0],["2023-12-15",90.2777,90.8705,86.8372,87.0025,750000.0],["2023-12-18",87.1385,87.1385,85.5349,85.8362,305500.0],["2023-12-19",86.2638,87.1482,85.7682,86.0209,209500.0],["2023-12-20",86.3124,86.9247,83.9994,84.3492,213400.0],["2023-12-21",85.117,85.7973,84.427,84.9518,171600.0],["2023-12-22",85.4961,86.0695,85.0684,85.8071,164000.0],["2023-12-26",86.05,86.8469,85.739,86.2152,125900.0],["2023-12-27",86.8664,86.8664,86.2444,86.6331,171200.0],["2023-12-28",86.3513,87.3912,86.1569,86.5165,135600.0],["2023-12-29",86.1861,86.9927,85.5155,85.8848,108200.0],["2024-01-02",85.9237,86.5554,84.3589,85.3308,247100.0],["2024-01-03",83.9702,83.9702,82.3472,82.6387,290400.0],["2024-01-04",82.8623,83.183,82.1139,82.2791,142300.0],["2024-01-05",81.5988,83.0275,81.4142,81.939,170700.0],["2024-01-08",82.5513,84.8935,82.5027,84.8935,326700.0],["2024-01-09",83.494,84.0577,83.183,83.8536,236100.0],["2024-01-10",83.5231,84.9712,83.4745,84.9421,208400.0],["2024-01-11",84.2034,84.4173,82.7554,84.1646,229300.0],["2024-01-12",85.049,85.4572,82.94,83.8341,288800.0],["2024-01-16",82.3958,82.6096,80.9866,81.317,256900.0],["2024-01-17",80.1216,81.6571,79.8689,80.9671,166200.0],["2024-01-18",81.6183,81.6183,79.6259,81.1809,177100.0],["2024-01-19",81.5794,83.2219,80.0535,83.1927,165300.0],["2024-01-22",83.5815,84.8449,83.2024,84.6116,163100.0],["2024-01-23",85.0587,85.1462,83.8439,84.2229,145000.0],["2024-01-24",85.5252,85.8362,83.2607,83.5426,133400.0],["2024-01-25",84.8741,85.3211,84.2326,85.1656,343300.0],["2024-01-26",85.7585,86.5943,85.0393,85.1656,141200.0],["2024-01-29",85.0198,88.0132,84.9226,86.7498,250300.0],["2024-01-30",86.5748,87.6342,86.3804,86.7498,187300.0],["2024-01-31",86.5262,87.158,84.6602,84.7671,176600.0],["2024-02-01",84.7574,86.7012,83.6398,86.5165,318900.0],["2024-02-02",85.9334,92.1145,84.3201,90.6178,547800.0],["2024-02-05",89.4516,89.4516,86.3221,87.1482,239900.0],["2024-02-06",86.8761,87.6342,86.2735,87.2066,290800.0],["2024-02-07",87.8188,87.8188,86.4193,86.8567,146300.0],["2024-02-08",86.8178,88.4117,86.536,87.7314,270100.0],["2024-02-09",87.7897,89.1309,87.3426,88.6449,202100.0],["2024-02-12",88.9176,90.8852,88.5183,89.6969,255600.0],["2024-02-13",85.9177,87.1839,82.8301,83.5022,433400.0],["2024-02-14",84.8365,86.2196,83.8917,86.093,220000.0],["2024-02-15",86.2002,89.0151,85.9761,88.4988,239900.0],["2024-02-16",87.4274,88.2164,86.132,86.1612,170600.0],["2024-02-20",84.6807,85.5768,84.5054,84.7976,236000.0],["2024-02-21",83.9599,85.1385,83.9599,84.7878,185700.0],["2024-02-22",84.7781,86.1514,84.33,84.5151,192000.0],["2024-02-23",84.5151,85.869,84.1352,84.7976,226800.0],["2024-02-26",84.2911,85.0411,82.7327,83.6385,282700.0],["2024-02-27",83.9989,84.145,82.4892,83.3268,230900.0],["2024-02-28",82.5963,83.921,81.4275,81.6905,217600.0],["2024-02-29",82.7911,83.356,81.6515,82.7229,266500.0],["2024-03-01",82.4307,83.2879,81.4762,83.1807,243100.0],["2024-03-04",82.947,83.3658,82.0216,82.5281,183000.0],["2024-03-05",82.3333,85.158,82.0704,83.8041,277000.0],["2024-03-06",84.2716,85.3528,83.2197,83.7262,191100.0],["2024-03-07",84.7489,86.4437,84.3787,86.0443,359700.0],["2024-03-08",86.5605,88.08,84.3788,84.6223,310200.0],["2024-03-11",83.882,84.369,83.171,83.8041,217500.0],["2024-03-12",83.434,83.8138,82.8983,83.5898,132500.0],["2024-03-13",83.3853,84.8853,83.3853,84.4956,104700.0],["2024-03-14",84.3203,84.6125,82.5573,82.8398,225900.0],["2024-03-15",82.3431,84.0671,82.3431,82.4405,401400.0],["2024-03-18",82.6547,83.3073,81.632,82.8495,421900.0],["2024-03-19",82.4794,85.4112,82.4794,84.8658,244000.0],["2024-03-20",84.7197,87.33,84.4664,87.1255,278400.0],["2024-03-21",87.6612,91.1287,87.3105,89.5021,255700.0],["2024-03-22",89.4047,90.1741,87.7781,87.7878,163100.0],["2024-03-25",87.1157,88.3917,87.1157,87.9534,146800.0],["2024-03-26",88.7521,88.7521,86.3657,86.6385,170900.0],["2024-03-27",86.9794,89.3852,86.9794,89.3267,164000.0],["2024-03-28",89.6092,90.6417,88.5865,88.7229,398000.0],["2024-04-01",88.5086,88.5475,86.9209,87.3982,184800.0],["2024-04-02",85.8105,86.4047,85.2748,85.8495,228900.0],["2024-04-03",85.2164,87.817,85.2164,86.0541,217000.0],["2024-04-04",87.2521,87.4859,85.1482,85.6352,160000.0],["2024-04-05",85.6937,87.4079,85.6547,86.7943,331100.0],["2024-04-08",87.2034,87.8852,86.3657,87.7001,190400.0],["2024-04-09",90.0865,90.0865,87.2424,88.7229,217100.0],["2024-04-10",85.5963,86.619,84.369,85.3235,269200.0],["2024-04-11",85.7034,87.1352,85.0801,86.8917,212100.0],["2024-04-12",85.7132,86.3171,84.9047,85.645,175900.0],["2024-04-15",85.7034,86.5898,84.1742,84.8463,214800.0],["2024-04-16",84.3301,84.8268,83.395,83.9307,164900.0],["2024-04-17",84.7294,85.0898,84.0865,84.106,112600.0],["2024-04-18",84.7781,86.1125,84.408,84.7391,138000.0],["2024-04-19",84.4567,86.2683,84.408,85.6742,175100.0],["2024-04-22",85.8982,88.2553,85.3722,88.1092,188400.0],["2024-04-23",88.1677,90.6027,87.9631,90.3689,147800.0],["2024-04-24",89.4534,90.4079,87.9144,89.6774,381300.0],["2024-04-25",83.1028,84.8171,80.8723,83.9599,1084900.0],["2024-04-26",83.7651,85.0703,83.1515,84.7391,487900.0],["2024-04-29",85.2359,85.2943,83.6482,85.1287,273400.0],["2024-04-30",84.6612,85.0995,83.3073,83.4145,248700.0],["2024-05-01",83.5606,85.6742,82.7229,83.9697,259100.0],["2024-05-02",84.895,85.6645,83.9502,85.6352,184200.0],["2024-05-03",88.0508,88.8982,87.3592,88.4793,282800.0],["2024-05-06",89.7553,91.7715,89.356,90.4761,262100.0],["2024-05-07",90.1059,91.1189,89.502,89.7066,269200.0],["2024-05-08",89.0053,89.7456,88.567,89.3754,128300.0],["2024-05-09",89.7358,91.8689,89.7358,91.265,196900.0],["2024-05-10",91.6351,91.6351,88.9079,90.8852,208400.0],["2024-05-13",91.6368,91.6368,87.8495,88.279,285800.0],["2024-05-14",89.1477,89.6455,87.8885,89.177,224300.0],["2024-05-15",89.8017,91.6758,89.3234,91.6368,203600.0],["2024-05-16",91.4513,91.8808,90.7583,91.0511,128700.0],["2024-05-17",91.3147,91.7246,90.3971,91.139,135900.0],["2024-05-20",91.1878,92.486,91.0023,91.7832,169400.0],["2024-05-21",91.5391,92.5348,91.178,91.6758,136700.0],["2024-05-22",91.7246,91.7929,88.357,88.9037,248000.0],["2024-05-23",89.2258,89.5381,87.6835,87.9471,223400.0],["2024-05-24",88.6694,89.6455,88.2985,89.1087,178000.0],["2024-05-28",89.3429,89.831,88.0057,88.6792,203100.0],["2024-05-29",87.176,87.7031,86.3072,87.0295,229300.0],["2024-05-30",87.9861,89.0598,87.7226,88.3668,144700.0],["2024-05-31",88.6792,88.6792,87.2833,88.4839,183400.0],["2024-06-03",89.6455,89.6455,87.7421,88.728,169600.0],["2024-06-04",88.0447,88.9622,87.9861,88.3766,153900.0],["2024-06-05",88.8646,90.075,88.1325,90.0457,113900.0],["2024-06-06",89.7724,89.87,88.0154,88.4058,107800.0],["2024-06-07",87.254,87.83,86.4536,87.2052,152800.0],["2024-06-10",86.2584,87.3224,85.8777,86.8734,127700.0],["2024-06-11",86.2779,86.7953,85.6239,86.3365,161100.0],["2024-06-12",89.665,92.2907,89.4698,90.563,286400.0],["2024-06-13",90.4947,90.9633,89.2453,90.5142,192000.0],["2024-06-14",89.0696,90.2116,88.8353,89.2551,128300.0],["2024-06-17",88.7182,89.9676,88.5913,89.9286,105600.0],["2024-06-18",90.2116,91.2268,90.0262,90.4654,173500.0],["2024-06-20",89.7822,90.485,88.9037,89.6845,117200.0],["2024-06-21",89.6748,90.5435,88.6792,90.1336,319000.0],["2024-06-24",90.7876,91.7246,89.8993,91.0413,208700.0],["2024-06-25",91.1682,91.5489,90.3776,90.6509,173300.0],["2024-06-26",89.7724,90.3873,89.1574,89.6357,111900.0],["2024-06-27",90.0164,90.6021,89.5088,90.4557,118000.0],["2024-06-28",91.5587,92.6324,90.6509,92.3396,1394500.0],["2024-07-01",92.3395,92.9057,89.3136,90.0945,236500.0],["2024-07-02",90.3873,91.0706,90.1921,90.729,165800.0],["2024-07-03",91.0218,92.2908,90.3385,91.6856,69900.0],["2024-07-05",91.217,91.8613,89.8993,90.2995,130100.0],["2024-07-08",91.1097,91.4513,89.5772,89.6943,157500.0],["2024-07-09",89.216,90.3483,88.1033,88.8061,223700.0],["2024-07-10",90.075,90.4947,88.8744,90.4459,153800.0],["2024-07-11",92.8276,96.5075,91.832,96.1073,310600.0],["2024-07-12",96.6149,98.5183,96.2537,97.7277,297500.0],["2024-07-15",98.3719,100.1191,98.04,98.3524,448300.0],["2024-07-16",99.8263,101.2416,98.8307,100.7926,465500.0],["2024-07-17",99.7579,102.3446,99.6896,100.0313,547900.0],["2024-07-18",99.6018,103.4086,98.7428,99.3675,355300.0],["2024-07-19",99.1918,99.9141,98.5378,98.6745,195900.0],["2024-07-22",97.6008,98.3621,95.2581,96.8492,494500.0],["2024-07-23",97.0932,98.8307,96.7808,98.001,562100.0],["2024-07-24",96.9663,99.5627,93.7159,94.2625,462000.0],["2024-07-25",94.9848,99.4749,94.3894,96.9272,397100.0],["2024-07-26",98.8209,99.2894,96.9761,97.5227,257400.0],["2024-07-29",97.9229,98.0302,96.527,96.7125,205500.0],["2024-07-30",97.2103,98.1767,95.1703,96.039,174800.0],["2024-07-31",96.8004,98.1767,95.6193,95.7755,206400.0],["2024-08-01",95.6095,95.8145,92.5836,93.0424,346700.0],["2024-08-02",90.4947,96.6735,90.28,95.6486,717600.0],["2024-08-05",91.3439,94.4772,89.8407,92.8374,499900.0],["2024-08-06",92.6128,94.3503,91.9589,92.8178,258300.0],["2024-08-07",94.1258,94.4089,90.9633,91.4611,221900.0],["2024-08-08",92.6909,94.4772,92.1443,93.5109,310300.0],["2024-08-09",93.628,95.1117,93.2181,94.7603,148600.0],["2024-08-12",94.9458,95.0922,92.6812,93.2278,190800.0],["2024-08-13",94.3343,96.0381,93.453,95.8226,251400.0],["2024-08-14",96.5864,97.4873,95.2156,97.4481,216700.0],["2024-08-15",98.8287,98.8287,95.8618,95.9989,252400.0],["2024-08-16",96.0674,97.6929,95.5485,95.7149,191300.0],["2024-08-19",96.1751,97.4579,95.3918,97.0172,162300.0],["2024-08-20",97.125,97.125,95.6856,96.606,133300.0],["2024-08-21",96.7725,97.9866,95.9597,97.3893,217500.0],["2024-08-22",97.2718,98.5154,96.9389,97.4383,163100.0],["2024-08-23",98.1727,100.366,98.0356,100.2583,210000.0],["2024-08-26",100.934,101.4431,100.2094,100.8948,291800.0],["2024-08-27",100.2975,101.2963,99.7785,100.9927,235200.0],["2024-08-28",100.65,101.4138,100.366,100.7969,172700.0],["2024-08-29",101.2865,103.4603,101.2865,103.0588,309900.0],["2024-08-30",102.9413,106.104,102.0209,105.7515,376500.0],["2024-09-03",105.448,106.1628,103.2938,103.7638,272600.0],["2024-09-04",103.7344,106.0257,103.6561,105.1347,200600.0],["2024-09-05",106.1138,107.0636,104.8507,105.8886,300800.0],["2024-09-06",105.7907,106.8678,104.1065,104.4101,274900.0],["2024-09-09",104.0086,106.2313,103.0979,105.1836,429100.0],["2024-09-10",105.2913,106.7601,104.3317,105.2815,257000.0],["2024-09-11",104.224,105.3599,102.0306,105.0465,253600.0],["2024-09-12",105.8495,109.1101,105.4382,108.8457,333000.0],["2024-09-13",110.0403,113.2423,109.7662,112.8408,424400.0],["2024-09-16",113.585,115.2202,113.3891,114.1529,402400.0],["2024-09-17",114.4271,115.2006,113.7025,114.1333,228200.0],["2024-09-18",113.8396,116.6498,112.4687,113.7514,336500.0],["2024-09-19",115.6413,115.6413,111.2839,111.2839,370100.0],["2024-09-20",111.3427,112.7919,109.2276,109.4724,658000.0],["2024-09-23",109.9032,111.0195,109.541,110.0697,251200.0],["2024-09-24",109.7564,110.4614,108.5324,109.3745,227900.0],["2024-09-25",109.2766,112.0966,108.4541,110.5691,258300.0],["2024-09-26",110.667,111.3231,109.8935,109.913,269400.0],["2024-09-27",110.6083,112.9485,110.011,111.4308,256800.0],["2024-09-30",110.3831,112.6743,110.2656,111.5972,229900.0],["2024-10-01",112.1064,112.1064,109.2276,109.8053,272300.0],["2024-10-02",108.7674,109.5312,107.8274,109.0024,182600.0],["2024-10-03",107.9645,108.787,106.8776,108.1016,171300.0],["2024-10-04",109.5018,109.5018,104.224,104.4394,434000.0],["2024-10-07",103.8617,104.4394,103.0294,103.9009,264200.0],["2024-10-08",105.4578,105.8299,104.4492,104.743,299200.0],["2024-10-09",105.1542,106.0551,103.989,104.0575,255000.0],["2024-10-10",103.1665,104.1555,102.8042,103.9694,275800.0],["2024-10-11",104.1946,105.3305,102.9413,104.0575,281600.0],["2024-10-14",104.0869,105.9474,103.7442,105.9082,196800.0],["2024-10-15",106.1726,107.8764,105.7809,106.6818,169700.0],["2024-10-16",107.3182,108.9143,107.1322,108.5814,144600.0],["2024-10-17",108.4051,108.8653,107.4161,108.4639,149400.0],["2024-10-18",108.7674,108.7674,106.6132,107.0441,240200.0],["2024-10-21",106.8874,106.8874,102.5594,102.7552,364300.0],["2024-10-22",102.3734,102.5105,101.2571,101.4823,359900.0],["2024-10-23",98.437,102.4517,96.6941,97.9377,750400.0],["2024-10-24",98.3489,99.7198,97.4481,98.9756,297700.0],["2024-10-25",100.4542,100.4542,97.8397,98.7798,295600.0],["2024-10-28",99.6219,100.9536,99.3967,100.1996,196400.0],["2024-10-29",98.8287,100.366,98.8287,100.3073,232600.0],["2024-10-30",99.7589,101.9523,98.5643,98.6035,251900.0],["2024-10-31",98.3979,98.7308,97.4481,97.6048,262800.0],["2024-11-01",97.6341,100.0625,97.1739,97.3208,269500.0],["2024-11-04",97.0074,99.9058,97.0074,98.4664,204600.0],["2024-11-05",97.83,100.4933,97.83,100.229,179100.0],["2024-11-06",101.9915,102.5692,95.147,99.6512,579600.0],["2024-11-07",99.6512,101.9034,98.8581,101.4725,545300.0],["2024-11-08",101.9034,103.7638,101.2963,103.0784,281500.0],["2024-11-11",103.1763,104.4786,102.8336,103.8911,232500.0],["2024-11-12",103.6071,104.9388,102.1971,102.6181,283200.0],["2024-11-13",102.9609,103.2057,99.3967,100.5913,343900.0],["2024-11-14",100.9242,100.9242,98.6427,99.1323,275100.0],["2024-11-15",97.9377,100.7675,97.9377,100.3367,282400.0],["2024-11-18",100.975,100.975,99.4823,100.6411,170000.0],["2024-11-19",99.8358,103.2239,99.8358,102.9882,217700.0],["2024-11-20",102.8213,103.0373,100.0028,100.8768,233300.0],["2024-11-21",101.7508,102.4579,101.2893,102.0847,152700.0],["2024-11-22",101.7115,103.9703,101.7115,103.7248,166500.0],["2024-11-25",105.0309,107.0048,104.422,105.8558,633900.0],["2024-11-26",104.697,104.7265,103.1159,104.4515,232000.0],["2024-11-27",105.2273,106.3567,104.6283,104.9523,202800.0],["2024-11-29",106.1897,106.5334,104.8541,105.2076,107100.0],["2024-12-02",105.2077,105.7183,103.8426,104.7854,172600.0],["2024-12-03",104.5104,105.0309,103.548,104.2453,148100.0],["2024-12-04",104.0783,104.2943,102.1436,103.7444,174200.0],["2024-12-05",103.7149,104.7952,103.165,103.9212,149200.0],["2024-12-06",104.5006,105.7183,104.206,105.1487,165700.0],["2024-12-09",105.738,105.9049,102.8114,103.4007,320600.0],["2024-12-10",102.5561,103.6462,101.1714,102.1535,244600.0],["2024-12-11",102.399,104.206,101.9669,103.8623,258400.0],["2024-12-12",103.1453,105.0898,103.0864,103.1846,150500.0],["2024-12-13",103.0668,103.3614,101.8097,102.5757,160400.0],["2024-12-16",102.2418,104.3925,102.2418,103.1453,181900.0],["2024-12-17",102.5365,103.3025,101.5642,101.8294,203600.0],["2024-12-18",102.0553,105.2764,97.361,97.8128,425300.0],["2024-12-19",98.1663,99.6198,97.4985,98.3038,449400.0],["2024-12-20",97.6851,100.8473,96.978,99.8358,617200.0],["2024-12-23",99.0011,99.8555,98.3038,99.1975,339500.0],["2024-12-24",99.2466,100.7295,99.2466,100.3465,183000.0],["2024-12-26",100.2483,101.8785,99.7769,101.1223,258000.0],["2024-12-27",100.1992,100.8964,99.1484,100.2384,231200.0],["2024-12-30",99.6492,100.209,98.0485,99.5608,135700.0],["2024-12-31",100.5134,100.7295,99.5805,100.3072,157000.0],["2025-01-02",101.1616,101.1616,95.338,98.0485,547600.0],["2025-01-03",98.2743,99.2466,98.0583,98.9421,199400.0],["2025-01-06",98.4217,99.2564,97.9405,98.0681,214000.0],["2025-01-07",98.2842,99.168,97.5771,98.3333,362300.0],["2025-01-08",98.0779,98.2154,96.7325,97.7342,233700.0],["2025-01-10",95.8094,95.8879,94.1104,94.4934,297000.0],["2025-01-13",93.5899,96.0254,93.5899,95.9076,243400.0],["2025-01-14",96.7031,99.7376,96.7031,99.5903,308400.0],["2025-01-15",102.0454,103.6069,101.1518,101.9178,246000.0],["2025-01-16",101.6526,105.4237,101.6526,104.7363,357100.0],["2025-01-17",106.0031,106.7593,105.188,105.6889,186700.0],["2025-01-21",106.9361,107.2405,106.3665,106.8084,216800.0],["2025-01-22",106.6513,108.3306,106.6513,107.6923,333800.0],["2025-01-23",106.8673,107.5155,105.6299,107.2798,260300.0],["2025-01-24",106.8477,108.2422,106.4549,107.3976,202600.0],["2025-01-27",107.6628,111.8562,107.3485,111.6205,411000.0],["2025-01-28",110.7956,111.7678,109.2734,109.6662,566700.0],["2025-01-29",108.9297,111.6009,108.9297,110.0885,431700.0],["2025-01-30",111.7383,113.3882,110.9625,112.7597,398800.0],["2025-01-31",104.7559,110.7268,102.7329,102.8114,1030000.0],["2025-02-03",100.6116,101.25,98.9913,99.8064,488700.0],["2025-02-04",98.8047,103.5775,98.7948,102.9293,522800.0],["2025-02-05",103.7935,104.4809,102.2026,103.3712,457000.0],["2025-02-06",104.2158,104.4515,102.4972,103.2926,341100.0],["2025-02-07",102.9195,103.1257,100.975,102.2811,282500.0],["2025-02-10",102.5561,103.0275,100.6018,101.1223,352800.0],["2025-02-11",100.4545,102.5168,100.4545,100.7786,269300.0],["2025-02-12",99.0011,99.0011,96.8897,98.0681,407100.0],["2025-02-13",98.994,100.0283,98.3538,99.5161,206000.0],["2025-02-14",100.5306,101.1315,99.4964,100.2351,248000.0],["2025-02-18",99.9396,100.6685,98.6591,100.2844,217600.0],["2025-02-19",99.3191,101.2793,98.4818,100.5208,199300.0],["2025-02-20",100.373,100.6094,98.7182,99.4077,253900.0],["2025-02-21",100.6883,100.6883,97.8219,99.7328,343300.0],["2025-02-24",99.7328,99.7426,97.5756,97.8613,329800.0],["2025-02-25",98.4326,102.0673,97.418,101.2399,404000.0],["2025-02-26",100.5405,102.9341,100.5405,101.6339,512500.0],["2025-02-27",101.2497,101.8112,99.7328,100.5602,287200.0],["2025-02-28",101.4073,102.5401,100.7375,102.0968,311600.0],["2025-03-03",102.4416,104.4904,100.7868,102.0673,291100.0],["2025-03-04",101.2103,102.5499,99.8707,100.2647,322800.0],["2025-03-05",100.8951,102.2347,99.5358,101.299,296400.0],["2025-03-06",100.442,101.3876,99.1319,99.4964,287300.0],["2025-03-07",99.8214,100.8754,98.5606,100.1957,256900.0],["2025-03-10",99.5259,101.693,93.5764,94.3743,516400.0],["2025-03-11",94.5024,96.0488,93.6749,95.1919,337500.0],["2025-03-12",95.8814,96.1769,93.5863,94.5418,531700.0],["2025-03-13",94.5812,95.2707,92.3747,93.212,278200.0],["2025-03-14",93.6651,95.7041,93.0347,95.4972,219300.0],["2025-03-17",95.2805,96.6694,94.9752,96.5315,180300.0],["2025-03-18",96.2557,97.9893,96.2557,97.5362,195300.0],["2025-03-19",97.8613,98.6887,95.4283,98.0189,310300.0],["2025-03-20",97.6544,102.1165,97.4476,100.0578,402600.0],["2025-03-21",100.0381,100.7572,98.9842,99.4964,352600.0],["2025-03-24",100.7178,101.8309,100.3435,101.4664,227600.0],["2025-03-25",101.3679,102.3628,100.6883,100.9739,259700.0],["2025-03-26",100.3533,101.3384,99.7032,100.5799,260600.0],["2025-03-27",100.8951,101.3975,99.3388,99.7131,203900.0],["2025-03-28",100.1268,100.3927,97.3687,98.8463,239600.0],["2025-03-31",99.4668,102.2347,98.0977,98.6099,527900.0],["2025-04-01",98.2356,99.2797,97.5264,98.5114,390700.0],["2025-04-02",98.3045,103.003,98.3045,102.0574,419900.0],["2025-04-03",98.6788,102.9932,98.6788,101.3384,676300.0],["2025-04-04",99.4077,102.7863,96.9944,102.1362,1187300.0],["2025-04-07",99.1418,103.4266,94.0591,94.4827,1006000.0],["2025-04-08",98.3932,100.0184,90.1092,91.0253,776100.0],["2025-04-09",89.6462,94.9456,85.4895,93.0642,877600.0],["2025-04-10",91.8921,91.8921,86.2873,87.9421,539100.0],["2025-04-11",87.5678,92.1482,84.4552,91.9118,730800.0],["2025-04-14",92.8278,96.8171,92.4141,95.9011,615900.0],["2025-04-15",95.576,97.5362,94.7979,95.0047,261700.0],["2025-04-16",95.1525,95.3495,92.7096,94.1379,394500.0],["2025-04-17",94.0887,95.8124,93.8227,95.6056,345500.0],["2025-04-21",94.5319,94.5319,92.0595,92.8081,355000.0],["2025-04-22",94.6206,96.1867,93.4484,94.9555,646000.0],["2025-04-23",94.5516,99.4077,91.3897,92.3353,899000.0],["2025-04-24",93.1135,94.6107,91.6951,93.6848,349900.0],["2025-04-25",93.2809,93.4385,91.2617,92.1974,312200.0],["2025-04-28",92.0694,93.8916,92.0694,93.3597,313700.0],["2025-04-29",93.3499,95.576,93.0839,94.5615,268500.0],["2025-04-30",93.9704,96.3739,92.4831,95.9799,323000.0],["2025-05-01",95.773,97.684,94.8767,95.5563,338300.0],["2025-05-02",96.2458,97.4476,95.9799,96.6398,224600.0],["2025-05-05",95.2805,97.0634,95.0441,96.167,243600.0],["2025-05-06",95.1328,95.645,93.8818,94.3842,263700.0],["2025-05-07",94.7289,97.0437,94.7289,96.2163,281200.0],["2025-05-08",97.3195,98.5015,96.5512,96.9058,178800.0],["2025-05-09",96.6891,97.7529,96.0981,96.1473,230400.0],["2025-05-12",97.812,98.1666,96.9354,97.5559,238100.0],["2025-05-13",98.6985,98.6985,97.1323,98.0977,324300.0],["2025-05-14",98.0878,98.6905,97.5147,97.5938,266900.0],["2025-05-15",97.7716,99.797,97.1393,99.55,301000.0],["2025-05-16",100.0638,102.2571,99.2832,100.5479,306900.0],["2025-05-19",98.1174,99.6883,98.0581,99.3129,232100.0],["2025-05-20",98.6015,100.2712,98.6015,99.9254,218400.0],["2025-05-21",98.8485,102.099,94.5903,95.0448,349200.0],["2025-05-22",94.4124,94.7583,92.6143,94.205,646800.0],["2025-05-23",92.6637,94.1852,92.6637,93.5727,399500.0],["2025-05-27",94.7879,96.0822,93.7505,95.6277,335100.0],["2025-05-28",95.0843,96.0328,94.5508,94.7978,220700.0],["2025-05-29",95.0448,96.3094,94.7879,95.519,174000.0],["2025-05-30",95.3906,95.9735,94.7484,94.8472,259800.0],["2025-06-02",94.3631,94.3631,92.2488,92.5748,246500.0],["2025-06-03",92.4464,94.8768,92.1203,94.1556,239500.0],["2025-06-04",93.9876,95.0744,93.4343,93.8098,189500.0],["2025-06-05",93.4739,95.2226,92.8415,93.8493,247900.0],["2025-06-06",94.9361,94.9361,93.958,94.5409,221300.0],["2025-06-09",95.1139,95.6968,94.4717,94.8274,203900.0],["2025-06-10",95.8747,96.7145,95.4795,95.7858,346900.0],["2025-06-11",96.1118,98.3447,95.8352,96.1316,524400.0],["2025-06-12",95.193,97.5543,95.193,97.3369,356200.0],["2025-06-13",95.6968,96.2501,94.452,94.7286,218900.0],["2025-06-16",95.6672,96.6552,93.9185,94.2643,301900.0],["2025-06-17",93.3355,93.6616,91.409,91.7449,439600.0],["2025-06-18",91.8239,94.4915,91.8239,93.5233,268200.0],["2025-06-20",93.9283,94.7187,93.3948,94.2544,334000.0],["2025-06-23",94.5508,95.9537,92.8119,95.8352,268200.0],["2025-06-24",96.5465,97.8803,95.6573,97.5147,224100.0],["2025-06-25",97.495,97.495,96.3193,96.3786,194000.0],["2025-06-26",96.6157,98.7102,96.6157,98.6608,195500.0],["2025-06-27",98.8782,99.1351,97.9495,97.9495,1479400.0],["2025-06-30",98.3743,99.0758,97.1591,98.4435,275300.0],["2025-07-01",96.5564,100.8542,95.8747,100.2515,391200.0],["2025-07-02",100.3404,102.514,99.6982,101.4766,480500.0],["2025-07-03",101.1901,102.4053,100.7257,101.1802,147400.0],["2025-07-07",100.0539,101.6149,98.8584,98.9276,403600.0],["2025-07-08",98.8881,101.1802,98.8881,99.3623,395100.0],["2025-07-09",99.797,101.1209,99.55,101.0616,641500.0],["2025-07-10",100.7554,101.0518,99.4413,100.0341,642300.0],["2025-07-11",98.8189,99.629,98.4533,98.8584,280200.0],["2025-07-14",98.6213,99.797,98.0878,99.7081,371500.0],["2025-07-15",99.6686,99.6686,97.3567,97.3764,492800.0],["2025-07-16",97.6432,98.5917,96.4971,98.3348,383300.0],["2025-07-17",97.9791,99.7377,97.7815,99.7278,280400.0],["2025-07-18",99.9254,100.7356,99.0857,99.6389,223100.0],["2025-07-21",100.37,101.6248,100.37,100.7158,367200.0],["2025-07-22",101.3481,103.7391,100.9431,102.9981,533400.0],["2025-07-23",96.3292,99.4216,94.9657,95.4005,1239300.0],["2025-07-24",95.6672,96.5762,92.0808,92.1401,559800.0],["2025-07-25",91.7745,92.9601,90.6778,92.9403,460400.0],["2025-07-28",92.6637,93.8295,92.0018,92.2883,401500.0],["2025-07-29",92.6934,94.037,92.6934,93.8295,310600.0],["2025-07-30",93.4837,94.946,92.1302,92.9305,567000.0],["2025-07-31",92.2488,92.9897,91.8338,92.0215,361600.0],["2025-08-01",92.6242,96.9615,92.6242,94.699,527900.0],["2025-08-04",95.0053,96.5366,94.6693,96.4576,405900.0],["2025-08-05",96.2896,98.4533,96.2798,98.0483,341000.0],["2025-08-06",98.4929,98.4929,97.2875,97.6333,212500.0],["2025-08-07",98.9276,99.0165,96.833,97.001,286400.0],["2025-08-08",97.1591,97.7914,96.507,96.9417,231400.0],["2025-08-11",96.9121,98.483,96.9121,98.4632,242700.0],["2025-08-12",99.2833,101.9014,98.8782,101.4766,281700.0],["2025-08-13",102.1009,107.5606,102.0117,107.3426,875700.0],["2025-08-14",105.7275,107.7687,105.3212,107.4219,581400.0],["2025-08-15",107.9768,107.9768,105.4897,106.0347,433000.0],["2025-08-18",106.1932,107.7885,104.1421,104.5483,371200.0],["2025-08-19",104.697,106.0842,104.5979,105.995,303500.0],["2025-08-20",105.7176,106.0148,104.0034,104.3303,304200.0],["2025-08-21",103.5773,103.8448,102.1801,102.4477,454600.0],["2025-08-22",103.1116,109.3938,102.8837,108.72,562600.0],["2025-08-25",108.7596,108.9974,107.4219,108.5416,238300.0],["2025-08-26",108.4227,109.364,107.9273,108.0462,434700.0],["2025-08-27",107.8579,108.4524,107.1544,107.521,265700.0],["2025-08-28",108.1254,108.1254,106.5004,107.8678,293300.0],["2025-08-29",108.0065,109.5721,106.758,109.0965,316300.0],["2025-09-02",107.5309,108.8686,107.2138,108.3335,336500.0],["2025-09-03",108.2344,111.871,108.2344,111.8016,467100.0],["2025-09-04",112.525,114.3581,112.3169,114.2293,443400.0],["2025-09-05",115.567,118.5099,114.804,116.4192,681800.0],["2025-09-08",116.0723,120.779,115.9435,119.9467,744100.0],["2025-09-09",119.0351,119.8179,116.974,119.7188,424300.0],["2025-09-10",120.2241,122.9392,119.1243,119.2432,413300.0],["2025-09-11",119.9566,126.3974,119.9566,123.2761,748300.0],["2025-09-12",122.6221,123.9796,121.9087,123.3752,349700.0],["2025-09-15",124.1679,124.1679,122.5825,123.2067,344700.0],["2025-09-16",123.5139,124.0093,121.5817,122.8896,332500.0],["2025-09-17",123.9003,128.835,123.2959,125.0101,604700.0],["2025-09-18",124.2372,127.1703,124.2273,125.9713,506600.0],["2025-09-19",125.0101,126.0406,122.6915,123.8805,667700.0],["2025-09-22",123.5337,123.5337,120.5809,120.6899,354100.0],["2025-09-23",120.5511,123.1076,120.5511,122.0077,286200.0],["2025-09-24",121.5123,122.9293,121.0169,122.196,284100.0],["2025-09-25",121.324,121.7699,120.3926,121.4727,216500.0],["2025-09-26",121.1754,122.9788,121.1754,122.9095,226200.0],["2025-09-29",122.8005,123.9994,120.5115,123.5733,226300.0],["2025-09-30",123.8013,124.0985,121.2844,122.7509,263400.0],["2025-10-01",123.1175,124.8417,122.5825,124.7129,387000.0],["2025-10-02",124.2174,124.8714,121.6015,122.0474,349400.0],["2025-10-03",122.3248,123.4148,121.215,122.0276,301000.0],["2025-10-06",121.5024,122.0375,115.2301,117.2515,537000.0],["2025-10-07",115.5571,116.3597,114.1996,115.5075,558700.0],["2025-10-08",116.6471,117.3407,115.6364,116.4291,319800.0],["2025-10-09",116.4291,116.766,113.506,113.5258,374200.0],["2025-10-10",115.4184,117.41,113.5852,116.0426,470100.0],["2025-10-13",116.0922,116.657,114.5563,115.785,264400.0],["2025-10-14",115.5075,119.3522,114.1302,118.609,399600.0],["2025-10-15",118.9063,120.026,117.7271,117.7668,242100.0],["2025-10-16",117.4398,117.5983,115.6661,116.3597,291400.0],["2025-10-17",116.1516,118.9558,115.0914,118.9162,333600.0],["2025-10-20",119.9863,120.8385,118.8666,120.2935,238600.0],["2025-10-21",119.1243,121.8591,116.0426,119.808,418600.0],["2025-10-22",129.0827,133.3336,123.9301,128.3891,1127800.0],["2025-10-23",128.0224,128.9142,125.2578,127.3783,640500.0],["2025-10-24",128.8151,132.8579,127.4477,131.4608,618500.0],["2025-10-27",130.8563,132.7787,129.7466,131.7482,352700.0],["2025-10-28",130.7275,131.3617,127.5072,129.0034,368400.0],["2025-10-29",127.4774,128.7359,123.7121,124.9606,328300.0],["2025-10-30",124.7624,126.9324,123.613,124.158,198200.0],["2025-10-31",123.4544,124.9705,123.1374,124.6633,196700.0],["2025-11-03",123.177,125.7731,121.9978,125.6839,248700.0],["2025-11-04",125.3966,125.9019,123.4247,125.7038,288500.0],["2025-11-05",125.674,125.674,123.7814,123.8805,283500.0],["2025-11-06",124.7129,124.7129,120.888,123.3157,271700.0],["2025-11-07",123.8112,125.1885,122.0276,124.8516,261600.0],["2025-11-10",125.3371,127.5864,124.802,126.1001,196800.0],["2025-11-11",127.4873,129.3601,125.5749,128.3197,243800.0],["2025-11-12",127.6954,129.0926,127.4675,127.9729,177500.0],["2025-11-13",127.5171,128.0918,125.02,125.8821,225900.0],["2025-11-14",126.1893,126.8234,124.3363,125.8623,345600.0],["2025-11-17",126.9151,126.9151,123.0912,123.6275,267800.0],["2025-11-18",123.1905,124.5612,122.5648,124.0844,242900.0],["2025-11-19",123.9851,124.7697,123.2302,123.6871,221600.0],["2025-11-20",124.73,126.1801,123.0713,123.1011,337400.0],["2025-11-21",124.8989,127.5011,124.2135,125.4054,609700.0],["2025-11-24",126.498,127.9679,125.5345,126.8158,465000.0],["2025-11-25",129.5571,133.3413,128.2957,132.7752,578500.0],["2025-11-26",132.0203,135.5562,131.0271,135.1391,352500.0],["2025-11-28",133.8578,135.6953,133.1725,133.6592,165400.0],["2025-12-01",132.8844,134.0664,131.6528,133.1824,340100.0],["2025-12-02",134.275,134.275,130.8781,130.9278,387800.0],["2025-12-03",131.9309,134.9106,130.749,132.954,318600.0],["2025-12-04",132.5467,134.7318,131.3548,131.6826,387600.0],["2025-12-05",130.8781,132.6759,129.3585,130.0239,383200.0],["2025-12-08",130.2623,130.2623,127.7395,128.1666,228800.0],["2025-12-09",129.1102,129.1102,126.9747,127.6004,300600.0],["2025-12-10",128.2162,131.1562,127.1138,130.1034,366600.0],["2025-12-11",130.5007,132.6063,130.3914,130.9278,345100.0],["2025-12-12",131.2853,131.4244,129.0804,129.5968,382700.0],["2025-12-15",130.302,130.302,128.2063,129.5968,287400.0],["2025-12-16",129.9345,130.0935,127.6501,129.5571,324000.0],["2025-12-17",128.981,131.6131,125.7729,129.3088,310000.0],["2025-12-18",132.0402,132.5567,130.4013,131.5138,419500.0],["2025-12-19",134.2849,136.5991,132.8745,133.7088,606700.0],["2025-12-22",132.9838,133.8181,132.1296,133.7982,257600.0],["2025-12-23",133.8777,133.8777,132.0799,132.219,187800.0],["2025-12-24",132.0302,133.5995,131.2059,133.0731,90300.0],["2025-12-26",133.4605,133.4605,132.0799,132.9838,168100.0],["2025-12-29",133.1228,133.3413,131.6528,132.6163,234500.0],["2025-12-30",132.2587,133.9969,131.8415,132.358,128200.0],["2025-12-31",132.0998,132.6063,130.7987,130.9476,242200.0],["2026-01-02",130.6695,131.6925,129.1697,130.6199,261500.0],["2026-01-05",130.1431,133.9273,128.4943,133.3512,276800.0],["2026-01-06",132.7156,134.6325,130.8483,134.0962,258600.0],["2026-01-07",134.4537,136.0926,132.0104,135.3576,437700.0],["2026-01-08",134.3643,137.9102,133.2917,136.4601,285900.0],["2026-01-09",137.3639,145.6872,136.3607,145.2005,703100.0],["2026-01-12",143.3233,147.326,143.0253,145.3694,286200.0],["2026-01-13",145.4786,145.4786,143.1147,144.6046,310300.0],["2026-01-14",143.6113,146.6308,143.363,146.3725,328000.0],["2026-01-15",147.8624,151.9644,145.1409,149.68,457200.0],["2026-01-16",149.9084,159.2746,149.7495,158.3807,1002800.0],["2026-01-20",155.4209,156.3346,148.7265,149.5409,844900.0],["2026-01-21",146.9784,151.587,146.9784,151.2692,362200.0],["2026-01-22",152.6497,153.0172,150.3752,150.6434,270700.0],["2026-01-23",149.2728,150.4547,148.2001,149.8687,221500.0],["2026-01-26",149.8091,152.1233,148.1703,150.9315,363700.0],["2026-01-27",151.0804,151.0804,145.0118,148.4484,663500.0],["2026-01-28",148.498,149.7594,145.9355,145.9852,999400.0],["2026-01-29",146.6606,148.9946,145.5084,148.6867,763500.0],["2026-01-30",111.2419,111.2419,92.8671,99.2437,5227400.0],["2026-02-02",97.6148,98.4292,90.2947,92.4401,3254900.0],["2026-02-03",92.4599,93.2942,88.1394,92.5195,2828000.0],["2026-02-04",93.0857,95.7574,91.3376,95.4297,1533600.0],["2026-02-05",96.6116,97.3367,93.0062,96.8599,1076000.0],["2026-02-06",97.4757,99.2437,94.3371,94.9529,1037100.0],["2026-02-09",94.9529,96.0058,93.1155,94.1683,780600.0],["2026-02-10",95.0026,96.85,92.8771,93.8107,1233500.0],["2026-02-11",92.8671,94.3173,89.0631,89.7881,1251600.0],["2026-02-12",92.7678,92.7678,87.7917,90.8707,1687800.0],["2026-02-13",91.0202,93.7108,90.223,91.6879,818000.0],["2026-02-17",92.9734,94.1094,92.0865,93.5513,1289400.0],["2026-02-18",92.9933,96.5508,92.9933,95.7237,967200.0],["2026-02-19",95.3351,96.0326,92.7541,93.9998,736200.0],["2026-02-20",93.6609,94.3685,91.8672,91.9071,849000.0],["2026-02-23",91.9071,91.9071,88.8479,90.0138,1016300.0],["2026-02-24",90.0138,91.3092,89.1867,90.8807,903800.0],["2026-02-25",91.1797,92.7541,89.7447,92.4153,785100.0],["2026-02-26",92.4253,93.641,91.7676,92.6047,790900.0],["2026-02-27",93.362,93.5314,91.2295,91.6082,1188700.0],["2026-03-02",89.0272,91.0202,88.2001,90.0636,929000.0],["2026-03-03",87.5424,89.9041,86.3765,89.4458,577200.0],["2026-03-04",89.5853,91.3989,89.0671,90.3526,645700.0],["2026-03-05",89.2664,91.1498,87.5125,88.2201,849000.0],["2026-03-06",87.8414,87.8414,84.3736,85.8982,1241800.0],["2026-03-09",84.6925,86.815,83.8554,86.7054,1044400.0],["2026-03-10",87.1937,90.1832,86.2769,89.2763,932900.0],["2026-03-11",88.7881,89.0173,85.101,87.3431,751500.0],["2026-03-12",86.7951,87.7318,83.9351,84.3138,731700.0],["2026-03-13",85.0711,85.7886,83.3671,83.8454,542200.0],["2026-03-16",85.5993,87.9311,85.2605,86.1772,732100.0],["2026-03-17",86.7951,88.0008,86.3865,87.0442,644000.0],["2026-03-18",85.7388,88.0606,85.5096,86.9047,491200.0],["2026-03-19",86.1673,88.3396,85.8982,87.7218,472300.0],["2026-03-20",87.3033,87.3033,83.2675,84.1543,735300.0],["2026-03-23",86.3566,87.5524,85.2007,85.2007,537400.0],["2026-03-24",83.7757,84.7024,83.0183,84.0049,689000.0],["2026-03-25",84.822,86.1473,83.9849,86.1274,563400.0],["2026-03-26",85.101,86.825,85.101,86.1374,395800.0],["2026-03-27",82.3806,86.8847,82.3606,85.1708,476700.0],["2026-03-30",85.6192,86.247,84.254,84.6028,652400.0],["2026-03-31",85.6591,87.6421,84.8619,87.094,556300.0],["2026-04-01",88.3895,88.4493,87.3033,87.393,366400.0],["2026-04-02",85.4498,90.2928,85.0313,89.7846,565100.0],["2026-04-06",89.7248,90.7611,88.9973,90.0636,436700.0],["2026-04-07",89.7347,89.7347,87.9909,88.1403,443900.0],["2026-04-08",91.8075,92.8737,90.0835,91.2893,620200.0],["2026-04-09",90.4921,92.5648,89.4856,91.4487,1234600.0],["2026-04-10",90.5319,91.5583,89.8145,91.09,424800.0],["2026-04-13",90.6914,92.7442,90.1234,92.7043,429100.0],["2026-04-14",93.1527,93.4118,91.9569,92.3456,479000.0],["2026-04-15",92.6146,92.9435,90.9704,91.4188,476000.0],["2026-04-16",91.369,92.0865,90.801,91.4089,404700.0],["2026-04-17",93.1627,95.4546,92.5648,94.2389,621100.0],["2026-04-20",93.4118,94.2289,92.8837,93.9699,449800.0],["2026-04-21",94.6973,95.4347,89.954,90.3227,504100.0],["2026-04-22",90.8807,91.4786,89.2066,90.1433,485800.0],["2026-04-23",90.1134,90.4223,88.5489,89.5354,378000.0],["2026-04-24",88.9874,91.2096,88.4493,91.07,334200.0],["2026-04-27",90.7711,92.1762,90.1832,90.5718,388500.0],["2026-04-28",91.1797,91.1797,90.3526,90.8608,374000.0],["2026-04-29",90.1433,90.6415,88.529,88.8678,604200.0],["2026-04-30",89.0471,90.5917,89.0471,89.9739,421900.0],["2026-05-01",90.5519,92.1762,90.0237,91.8074,506100.0],["2026-05-04",91.5284,91.5284,89.2464,89.5753,491100.0],["2026-05-05",89.5554,89.7547,87.1638,87.1737,1022300.0],["2026-05-06",84.9715,88.24,84.9715,86.7652,1300900.0],["2026-05-07",87.0741,89.386,86.6954,88.3496,747700.0],["2026-05-08",89.0272,90.3526,87.6022,90.223,502000.0],["2026-05-11",90.0437,90.1832,87.8215,88.0407,519600.0],["2026-05-12",87.6919,88.6884,86.1075,88.3197,436300.0],["2026-05-13",87.2036,88.6386,85.948,87.4328,364100.0],["2026-05-14",88.0307,88.5987,86.4961,87.5125,324800.0],["2026-05-15",86.4861,87.5524,85.2106,85.39,634900.0],["2026-05-18",86.05,86.99,85.5,86.47,376500.0],["2026-05-19",86.05,86.05,84.17,84.44,542500.0],["2026-05-20",85.07,87.15,83.87,87.09,464200.0],["2026-05-21",86.01,87.53,84.68,87.02,555700.0],["2026-05-22",86.88,87.08,85.63,85.88,445000.0],["2026-05-26",86.5,87.0,85.47,86.12,410700.0],["2026-05-27",86.84,87.42,86.27,87.39,534500.0],["2026-05-28",86.59,87.35,85.24,86.38,449500.0],["2026-05-29",86.18,86.37,83.84,83.87,965900.0],["2026-06-01",83.5,83.73,82.24,82.49,670700.0],["2026-06-02",81.98,84.38,81.77,84.04,764700.0],["2026-06-03",83.18,84.26,80.37,80.6,827000.0],["2026-06-04",81.15,82.13,81.05,81.53,637500.0],["2026-06-05",81.38,82.71,80.71,81.24,396400.0],["2026-06-08",81.25,81.39,78.81,79.56,430200.0],["2026-06-09",80.22,83.04,80.22,81.76,434600.0],["2026-06-10",81.54,82.39,79.93,80.08,305600.0],["2026-06-11",80.41,81.07,77.67,80.68,585100.0],["2026-06-12",80.77,82.2,80.02,81.66,306700.0],["2026-06-15",82.85,84.6,82.18,82.41,540300.0],["2026-06-16",82.29,83.79,82.0,83.6,627500.0],["2026-06-17",83.91,85.79,80.7,81.2,690000.0],["2026-06-18",81.78,83.23,81.78,82.38,520200.0],["2026-06-22",81.71,83.24,79.33,79.81,464400.0],["2026-06-23",80.04,81.13,79.69,80.24,619100.0],["2026-06-24",80.71,83.73,80.71,83.35,680100.0],["2026-06-25",84.0,85.23,83.02,84.3,404200.0],["2026-06-26",84.57,86.35,83.32,86.08,1270700.0],["2026-06-29",85.97,87.11,84.41,86.15,646000.0],["2026-06-30",86.13,87.5,85.76,87.1,837400.0],["2026-07-01",86.89,87.76,84.63,84.83,525700.0],["2026-07-02",84.5,86.75,82.12,83.47,548200.0],["2026-07-06",83.59,83.75,81.81,83.75,537771.437227],["2026-07-07",82.25,82.88,80.195,81.11,602508.41643],["2026-07-08",80.3,81.8,79.645,80.92,514242.025337],["2026-07-09",81.2,82.175,80.53,81.94,394514.160144],["2026-07-10",82.52,82.935,81.28,82.35,248986.78048],["2026-07-13",82.4,83.125,81.41,81.48,448011.771313],["2026-07-14",82.6,83.5,81.795,82.91,268617.400425],["2026-07-15",83.76,85.87,83.31,84.98,584499.222362],["2026-07-16",85.82,87.39,85.18,86.82,403276.552842],["2026-07-17",86.23,87.36,84.84,85.29,359822.391194],["2026-07-20",85.42,85.42,82.78,83.58,539445.754294],["2026-07-21",84.36,84.36,82.08,83.99,347000.120869],["2026-07-22",84.16,85.035,83.58,84.69,296629.426064],["2026-07-23",85.06,85.06,81.865,82.61,597530.04477],["2026-07-24",83.05,85.57,82.42,84.35,319431.856077],["2026-07-27",85.31,86.23,83.63,84.47,547978.141327],["2026-07-28",85.11,86.4,84.84,85.7,456233.586897],["2026-07-29",84.41,87.709,84.1,86.04,619571.181153],["2026-07-30",77.72,77.78,71.675,75.87,2426952.431371],["2026-07-31",75.71,76.11,74.46,75.41,1066350.646909],["2026-08-03",76.03,76.68,75.82,76.4,831369.119726],["2026-08-04",76.09,78.02,76.09,76.99,779015.570043],["2026-08-05",77.5,77.6,74.7,75.89,625547.473918],["2026-08-06",75.13,77.22,73.905,77.02,522904.605769],["2026-08-07",76.92,77.99,76.54,77.41,1251252.260917],["2026-08-10",76.84,77.09,75.5401,76.015,105234.957548],["2026-08-11",76.53,76.72,75.11,76.59,450512.987786],["2026-08-12",77.09,77.8,75.63,76.98,556579.767898],["2026-08-13",77.72,80.38,77.5,79.48,488521.321506],["2026-08-14",79.41,79.675,77.75,78.03,335390.734145]]}