{"t":"AAT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-01-13",12.0933,12.3573,11.8967,11.936,15536900.0],["2011-01-14",11.8855,12.0484,11.8855,11.9697,1304800.0],["2011-01-18",11.9641,12.0484,11.908,12.0034,124800.0],["2011-01-19",12.0315,12.0315,11.7282,11.936,1010200.0],["2011-01-20",11.8237,12.0203,11.8125,11.9136,736600.0],["2011-01-21",11.9641,11.9641,11.8125,11.936,636800.0],["2011-01-24",11.908,12.0147,11.8518,11.9641,354300.0],["2011-01-25",11.908,12.0596,11.8799,11.9473,295700.0],["2011-01-26",11.9585,11.9978,11.9136,11.9473,346800.0],["2011-01-27",11.908,12.0203,11.908,12.0203,450400.0],["2011-01-28",11.9417,12.0091,11.9417,11.9641,475300.0],["2011-01-31",11.9641,12.0203,11.936,11.9585,197600.0],["2011-02-01",11.9473,12.0203,11.9136,11.9641,560900.0],["2011-02-02",11.8799,11.936,11.8293,11.8574,168300.0],["2011-02-03",11.8069,11.9529,11.8069,11.8967,549400.0],["2011-02-04",11.8518,11.9529,11.7956,11.8293,219600.0],["2011-02-07",11.8349,11.908,11.7675,11.8855,454900.0],["2011-02-08",11.9136,11.9136,11.7619,11.7675,247100.0],["2011-02-09",11.6833,11.908,11.5766,11.8743,423900.0],["2011-02-10",11.8012,11.9922,11.8012,11.9304,256000.0],["2011-02-11",11.8574,12.0147,11.8069,12.0147,175600.0],["2011-02-14",11.9136,12.1046,11.8799,11.9922,154900.0],["2011-02-15",11.8799,12.0203,11.8518,11.9529,183800.0],["2011-02-16",12.0147,12.0147,11.8967,11.9641,56200.0],["2011-02-17",11.9641,12.2955,11.9641,12.0989,146600.0],["2011-02-18",12.0989,12.127,11.9697,12.0821,223300.0],["2011-02-22",12.0708,12.1158,11.9417,12.0315,118100.0],["2011-02-23",11.9136,12.0708,11.7394,11.9192,171700.0],["2011-02-24",11.8069,11.9248,11.7956,11.8406,78400.0],["2011-02-25",11.8686,12.0484,11.7956,12.0203,85900.0],["2011-02-28",12.0652,12.1326,11.981,12.1102,133100.0],["2011-03-01",12.0989,12.1832,11.9697,12.0765,219400.0],["2011-03-02",12.0652,12.0877,11.8125,11.8911,170400.0],["2011-03-03",11.8967,12.0821,11.8293,12.0709,53700.0],["2011-03-04",12.0765,12.1326,11.9136,11.9473,115700.0],["2011-03-07",12.0765,12.0765,11.7451,11.8125,212400.0],["2011-03-08",11.8293,12.0428,11.7732,11.9922,214400.0],["2011-03-09",11.9585,12.0428,11.7731,11.8799,186400.0],["2011-03-10",11.7956,11.8574,11.6383,11.6664,162500.0],["2011-03-11",11.6325,11.9043,11.5815,11.7231,52600.0],["2011-03-14",11.6551,11.9326,11.6041,11.8873,120400.0],["2011-03-15",11.7457,11.8646,11.6664,11.8646,160300.0],["2011-03-16",11.8873,12.0062,11.7684,11.808,241300.0],["2011-03-17",11.9383,12.0289,11.808,11.8533,167400.0],["2011-03-18",11.9496,12.1761,11.8816,12.1761,535500.0],["2011-03-21",12.1761,12.2101,12.0742,12.1535,84600.0],["2011-03-22",12.1988,12.2044,11.9269,12.1761,115900.0],["2011-03-23",12.1761,12.1988,11.91,12.0968,117500.0],["2011-03-24",12.1478,12.1648,11.9553,12.1138,191300.0],["2011-03-25",12.0742,12.2158,12.0742,12.1705,167500.0],["2011-03-28",12.2044,12.2101,12.1308,12.1478,142600.0],["2011-03-29",12.1252,12.1761,11.9949,12.0459,240800.0],["2011-03-30",12.1365,12.1365,11.8647,11.9383,449400.0],["2011-03-31",11.8477,12.0629,11.6211,12.0459,3116400.0],["2011-04-01",12.0629,12.3913,12.0459,12.2724,737700.0],["2011-04-04",12.2724,12.431,12.2384,12.312,417000.0],["2011-04-05",12.3121,12.3517,12.2724,12.3177,164700.0],["2011-04-06",12.329,12.465,12.2837,12.431,244900.0],["2011-04-07",12.397,12.397,12.0572,12.1931,218700.0],["2011-04-08",12.2328,12.2384,11.9666,12.1025,158100.0],["2011-04-11",12.0855,12.1535,11.9836,12.0345,163100.0],["2011-04-12",11.9892,12.0742,11.9722,12.0232,263700.0],["2011-04-13",12.0232,12.1252,11.9836,12.1082,210400.0],["2011-04-14",12.0345,12.2498,11.9496,12.1195,130100.0],["2011-04-15",12.0855,12.2044,12.0062,12.1761,160400.0],["2011-04-18",12.0855,12.1988,11.9836,12.0402,100000.0],["2011-04-19",12.0459,12.0629,11.9496,12.0345,100400.0],["2011-04-20",12.1365,12.2837,12.0176,12.2724,159600.0],["2011-04-21",12.3177,12.3177,12.0685,12.2781,128500.0],["2011-04-25",12.2271,12.4536,11.9836,12.2781,136900.0],["2011-04-26",12.329,12.4876,12.2667,12.431,191700.0],["2011-04-27",12.4027,12.6179,12.3857,12.4763,249800.0],["2011-04-28",12.4593,12.5273,12.4253,12.4876,134700.0],["2011-04-29",12.5103,12.5612,12.3857,12.5046,137000.0],["2011-05-02",12.5046,12.5669,12.4253,12.5216,131000.0],["2011-05-03",12.5273,12.6009,12.4366,12.4706,478100.0],["2011-05-04",12.4876,12.5046,12.3064,12.4197,107000.0],["2011-05-05",12.3743,12.4876,12.2667,12.397,86900.0],["2011-05-06",12.4706,12.4819,12.2271,12.3007,57000.0],["2011-05-09",12.2724,12.4027,12.1421,12.4027,62000.0],["2011-05-10",12.3234,12.5329,12.3234,12.4989,56200.0],["2011-05-11",12.482,12.5216,12.2951,12.4763,129100.0],["2011-05-12",12.448,12.4876,12.2781,12.465,43000.0],["2011-05-13",12.4876,12.4876,12.2271,12.346,155600.0],["2011-05-16",12.3064,12.4593,12.2328,12.3177,186800.0],["2011-05-17",12.2554,12.5386,12.1988,12.3404,113700.0],["2011-05-18",12.2837,12.4253,12.2328,12.3913,100600.0],["2011-05-19",12.431,12.5782,12.3687,12.431,318300.0],["2011-05-20",12.38,12.4706,12.1988,12.3517,114900.0],["2011-05-23",12.2498,12.2667,11.9779,11.9949,182700.0],["2011-05-24",12.0345,12.1591,12.0232,12.0232,149300.0],["2011-05-25",12.0402,12.2951,12.0402,12.2554,125600.0],["2011-05-26",12.2554,12.3857,12.1875,12.3234,128400.0],["2011-05-27",12.3687,12.5329,12.2611,12.4819,46900.0],["2011-05-31",12.6518,12.7878,12.5386,12.6972,354100.0],["2011-06-01",12.7028,12.7028,12.4253,12.4253,260100.0],["2011-06-02",12.346,13.2182,12.1648,12.3517,151300.0],["2011-06-03",12.2554,12.4253,12.2554,12.363,136200.0],["2011-06-06",12.363,12.4763,12.2554,12.3007,227200.0],["2011-06-07",12.3687,12.4196,12.2894,12.2894,87700.0],["2011-06-08",12.2497,12.3743,12.2328,12.2667,73300.0],["2011-06-09",12.2894,12.3347,12.1761,12.2384,142800.0],["2011-06-10",12.1761,12.2894,12.1195,12.1875,218600.0],["2011-06-13",12.1589,12.2732,12.0902,12.176,43000.0],["2011-06-14",12.2847,12.4219,12.2675,12.4219,83900.0],["2011-06-15",12.3247,12.4734,12.2332,12.3362,201700.0],["2011-06-16",12.3705,12.6221,12.2732,12.2961,135900.0],["2011-06-17",12.3762,12.4448,12.2275,12.3991,225200.0],["2011-06-20",12.5535,12.7193,12.1932,12.4734,165200.0],["2011-06-21",12.542,12.868,12.4963,12.645,198300.0],["2011-06-22",12.5764,12.7136,12.5592,12.6221,62100.0],["2011-06-23",12.5134,12.645,12.3133,12.4791,192700.0],["2011-06-24",12.5134,12.8623,12.4448,12.788,792000.0],["2011-06-27",12.7022,12.8909,12.6736,12.7251,139400.0],["2011-06-28",12.788,12.8795,12.5478,12.6907,85500.0],["2011-06-29",12.7537,12.9195,12.6679,12.8852,58700.0],["2011-06-30",12.9309,12.9767,12.8166,12.8394,131600.0],["2011-07-01",12.828,12.9824,12.7308,12.9138,148900.0],["2011-07-05",12.8852,12.971,12.7822,12.9538,162300.0],["2011-07-06",12.8909,13.1254,12.8909,13.0968,218700.0],["2011-07-07",13.1311,13.297,13.0682,13.1483,309400.0],["2011-07-08",13.011,13.2055,12.9595,13.1597,93100.0],["2011-07-11",13.0282,13.1483,12.9367,13.0453,113100.0],["2011-07-12",12.9939,13.2741,12.9653,13.0453,142100.0],["2011-07-13",13.1025,13.1025,12.6793,12.8108,131800.0],["2011-07-14",12.8566,12.8566,12.3076,12.4563,426700.0],["2011-07-15",12.4677,13.051,12.4277,12.9881,226800.0],["2011-07-18",12.9881,12.9881,12.5935,12.7422,136000.0],["2011-07-19",12.828,12.8394,12.4048,12.6965,199200.0],["2011-07-20",12.6965,12.8394,12.605,12.7251,316200.0],["2011-07-21",12.7708,12.8566,12.5478,12.7479,377800.0],["2011-07-22",12.7594,12.8108,12.6793,12.7308,92100.0],["2011-07-25",12.685,12.9538,12.5192,12.7708,109800.0],["2011-07-26",12.7479,13.0796,12.6393,12.9138,274800.0],["2011-07-27",12.868,12.868,12.2389,12.4734,287600.0],["2011-07-28",12.4734,12.8394,12.4391,12.5821,435800.0],["2011-07-29",12.4791,12.685,12.2847,12.5764,524000.0],["2011-08-01",12.6793,12.6907,12.4219,12.5649,161300.0],["2011-08-02",12.5306,12.5478,12.3018,12.3018,133300.0],["2011-08-03",12.279,12.3018,11.8214,12.1989,119200.0],["2011-08-04",12.1074,12.176,11.6842,11.6899,212000.0],["2011-08-05",11.9072,11.953,11.341,11.4382,391800.0],["2011-08-08",11.1695,11.2438,10.466,10.5289,291700.0],["2011-08-09",10.8377,10.8949,10.1743,10.6948,726700.0],["2011-08-10",10.4374,10.9292,10.2086,10.3287,890400.0],["2011-08-11",10.3974,10.7405,10.283,10.4946,436800.0],["2011-08-12",10.5747,10.9235,10.1972,10.4031,227200.0],["2011-08-15",10.5403,11.2838,10.4832,11.2495,193900.0],["2011-08-16",11.1351,11.1351,10.8206,11.0951,259900.0],["2011-08-17",11.1466,11.444,11.0837,11.3696,127100.0],["2011-08-18",11.1008,11.158,10.3802,10.5689,215900.0],["2011-08-19",10.4488,10.9178,10.2315,10.4488,103500.0],["2011-08-22",10.6261,10.6261,10.3916,10.5003,136600.0],["2011-08-23",10.5118,11.0436,10.5003,10.9178,224600.0],["2011-08-24",10.935,11.2038,10.8435,10.9064,125900.0],["2011-08-25",10.9693,10.975,10.506,10.6948,125400.0],["2011-08-26",10.609,10.7977,10.5403,10.7863,68600.0],["2011-08-29",10.8892,11.301,10.7977,11.2381,118700.0],["2011-08-30",11.1866,11.3353,11.0036,11.2667,74100.0],["2011-08-31",11.3525,11.6499,11.3525,11.5069,202700.0],["2011-09-01",11.4897,11.6499,11.2495,11.3124,188600.0],["2011-09-02",11.1637,11.3525,10.8835,10.9064,148900.0],["2011-09-06",10.6833,11.0951,10.6719,10.9693,111400.0],["2011-09-07",11.1237,11.3696,10.9235,11.2495,151100.0],["2011-09-08",11.2209,11.261,11.0436,11.1237,91700.0],["2011-09-09",11.0208,11.0265,10.5975,10.689,157300.0],["2011-09-12",10.5518,10.7691,10.4374,10.649,101600.0],["2011-09-13",10.6779,10.9498,10.6317,10.892,113600.0],["2011-09-14",11.0019,11.2911,10.8804,10.9845,205600.0],["2011-09-15",11.0828,11.1407,10.8804,10.9903,82000.0],["2011-09-16",10.9903,11.4993,10.9498,11.2737,837100.0],["2011-09-19",11.0481,11.1638,10.9382,10.944,119400.0],["2011-09-20",10.9903,11.1465,10.8573,10.8688,134500.0],["2011-09-21",10.9035,11.0597,10.6259,10.73,207100.0],["2011-09-22",10.4523,10.6953,10.354,10.516,186600.0],["2011-09-23",10.516,10.5622,10.3251,10.5275,142000.0],["2011-09-26",10.5738,10.5738,10.2557,10.3829,217700.0],["2011-09-27",10.568,10.9151,10.4928,10.6779,329800.0],["2011-09-28",10.7763,10.8399,10.3309,10.3309,247500.0],["2011-09-29",10.4986,10.6837,10.3887,10.6606,154400.0],["2011-09-30",10.5333,10.5796,10.3771,10.3829,219700.0],["2011-10-03",10.3714,10.3771,9.5268,9.8103,237800.0],["2011-10-04",9.6946,10.5565,9.5442,10.4813,325600.0],["2011-10-05",10.4523,10.4523,9.8855,10.221,512200.0],["2011-10-06",10.1631,10.3771,10.0532,10.2962,199000.0],["2011-10-07",10.354,10.5507,10.0359,10.0706,197000.0],["2011-10-10",10.2672,10.2846,10.1516,10.273,151900.0],["2011-10-11",10.1805,10.3077,9.978,10.0417,185900.0],["2011-10-12",10.1284,10.863,10.1284,10.811,101800.0],["2011-10-13",10.7184,10.7647,10.3077,10.6085,154200.0],["2011-10-14",10.6779,10.8573,10.6779,10.8052,87900.0],["2011-10-17",10.7011,10.7589,10.568,10.6027,78800.0],["2011-10-18",10.6374,11.0944,10.5218,10.9556,115200.0],["2011-10-19",10.892,10.9035,10.5565,10.7242,154200.0],["2011-10-20",10.7184,11.0192,10.4755,10.7821,99800.0],["2011-10-21",10.9903,11.3721,10.9903,11.1927,385500.0],["2011-10-24",11.187,11.7423,11.1465,11.5687,168000.0],["2011-10-25",11.534,11.6497,11.3084,11.3605,142900.0],["2011-10-26",11.5051,11.6844,11.1696,11.534,108300.0],["2011-10-27",11.8695,12.2571,11.7365,12.0546,233200.0],["2011-10-28",11.991,12.2686,11.991,12.0777,140200.0],["2011-10-31",11.9042,12.1877,11.6497,11.7249,160600.0],["2011-11-01",11.4183,11.5051,10.9729,11.0539,204100.0],["2011-11-02",11.158,11.4125,11.0076,11.3663,128300.0],["2011-11-03",11.5051,11.7018,11.1985,11.5687,140200.0],["2011-11-04",11.4473,11.748,11.3142,11.6555,75100.0],["2011-11-07",11.6555,11.6786,11.158,11.6266,48900.0],["2011-11-08",11.6266,12.1125,11.2622,11.9158,123500.0],["2011-11-09",11.5687,11.6902,11.3026,11.3605,174800.0],["2011-11-10",11.534,11.6034,11.1754,11.482,310600.0],["2011-11-11",11.5803,11.9563,11.5224,11.7307,257100.0],["2011-11-14",11.7133,11.7249,11.401,11.5109,167400.0],["2011-11-15",11.4415,12.0662,11.4068,11.777,177700.0],["2011-11-16",11.8464,12.5289,11.8464,12.0777,797200.0],["2011-11-17",12.0257,12.3438,11.7596,11.8464,296700.0],["2011-11-18",11.8637,12.1703,11.7943,12.0141,366700.0],["2011-11-21",11.8579,11.991,11.4415,11.9621,402800.0],["2011-11-22",11.8811,11.8984,11.534,11.6497,422400.0],["2011-11-23",11.5629,11.615,11.2911,11.482,180200.0],["2011-11-25",11.482,11.777,11.4241,11.4241,82100.0],["2011-11-28",11.6728,11.8464,11.534,11.7133,398000.0],["2011-11-29",11.777,11.8984,11.6208,11.748,384000.0],["2011-11-30",12.0257,12.205,11.8059,11.9389,3489600.0],["2011-12-01",11.9447,11.9505,11.6381,11.8232,454000.0],["2011-12-02",11.8464,11.8695,11.6728,11.6902,325300.0],["2011-12-05",11.829,12.1356,11.6728,11.8059,301600.0],["2011-12-06",11.8117,11.8926,11.7249,11.8117,243400.0],["2011-12-07",11.7827,11.8348,11.5861,11.8117,465900.0],["2011-12-08",11.7365,11.7712,11.5224,11.5456,302800.0],["2011-12-09",11.5976,11.8522,11.5051,11.8232,413000.0],["2011-12-12",11.777,11.8174,11.6902,11.7365,230400.0],["2011-12-13",11.7774,11.9177,11.602,11.6722,418400.0],["2011-12-14",11.602,11.7891,11.5319,11.6722,211000.0],["2011-12-15",11.7891,11.9177,11.7306,11.9118,142400.0],["2011-12-16",11.9352,12.1807,11.6956,12.0287,518100.0],["2011-12-19",12.0696,12.169,11.982,12.0229,200700.0],["2011-12-20",12.2041,12.4086,12.0579,12.2567,785700.0],["2011-12-21",12.2742,12.3794,12.1398,12.2684,160600.0],["2011-12-22",12.2917,12.3443,12.0813,12.093,151800.0],["2011-12-23",12.1573,12.1573,11.9586,12.093,91000.0],["2011-12-27",12.0404,12.1515,11.9995,12.0463,110700.0],["2011-12-28",12.0696,12.2099,11.8884,11.9936,53200.0],["2011-12-29",11.9936,12.2508,11.982,12.1865,67700.0],["2011-12-30",12.1281,12.3443,11.9527,11.9878,246200.0],["2012-01-03",12.1631,12.3326,12.0696,12.2274,103700.0],["2012-01-04",12.1339,12.2859,11.83,11.8358,93600.0],["2012-01-05",11.7423,12.0521,11.678,11.9761,89500.0],["2012-01-06",11.9995,12.0521,11.8943,11.906,94600.0],["2012-01-09",11.9118,11.9118,11.567,11.643,89400.0],["2012-01-10",11.7482,12.0638,11.7482,11.8651,80000.0],["2012-01-11",11.7949,12.1222,11.7306,12.1164,54800.0],["2012-01-12",12.1573,12.1573,11.7423,11.941,143000.0],["2012-01-13",11.8066,12.1047,11.8066,12.093,87900.0],["2012-01-17",12.1456,12.2274,12.0112,12.0872,106500.0],["2012-01-18",12.1047,12.4086,12.1047,12.4028,78800.0],["2012-01-19",12.4145,12.5664,12.3034,12.4086,93500.0],["2012-01-20",12.4262,12.5431,12.3619,12.4203,98200.0],["2012-01-23",12.4437,12.6483,12.3794,12.5431,62000.0],["2012-01-24",12.5021,12.6424,12.4554,12.5489,176200.0],["2012-01-25",12.5021,12.5314,12.4379,12.4905,135900.0],["2012-01-26",12.5723,12.8411,12.4846,12.8178,83400.0],["2012-01-27",12.7359,13.034,12.7359,12.8996,123700.0],["2012-01-30",12.7827,12.9405,12.6833,12.8353,146300.0],["2012-01-31",12.9113,13.0223,12.5957,12.9405,142000.0],["2012-02-01",13.0223,13.2737,12.8061,13.2328,167100.0],["2012-02-02",13.262,13.262,12.9697,13.186,169500.0],["2012-02-03",13.297,13.5133,13.1451,13.5075,188700.0],["2012-02-06",13.449,13.449,13.1802,13.2678,104900.0],["2012-02-07",13.2737,13.5075,13.2269,13.3321,95500.0],["2012-02-08",13.3438,13.4315,13.11,13.2444,118600.0],["2012-02-09",13.2678,13.2678,12.9697,12.9931,106000.0],["2012-02-10",12.8587,13.0282,12.7301,12.8879,62300.0],["2012-02-13",12.9697,13.0048,12.7827,12.9113,185300.0],["2012-02-14",12.8704,12.8704,12.5197,12.619,237900.0],["2012-02-15",12.6658,12.847,12.4495,12.6366,481300.0],["2012-02-16",12.6541,13.1918,12.6541,13.1685,117300.0],["2012-02-17",13.1626,13.1685,12.9756,13.1626,147000.0],["2012-02-21",13.1217,13.2561,12.9113,13.2152,125800.0],["2012-02-22",13.1334,13.186,13.034,13.0866,164500.0],["2012-02-23",13.0574,13.0749,12.923,13.0691,189600.0],["2012-02-24",13.0399,13.1918,13.0165,13.11,55200.0],["2012-02-27",13.0282,13.0282,12.8061,12.9756,57400.0],["2012-02-28",12.999,13.0399,12.7769,12.8295,65400.0],["2012-02-29",12.8412,12.8821,12.5138,12.5781,373800.0],["2012-03-01",12.5781,12.7885,12.3093,12.4262,249000.0],["2012-03-02",12.4145,12.7067,12.3794,12.6483,312400.0],["2012-03-05",12.6658,12.9697,12.5957,12.9639,198100.0],["2012-03-06",12.9054,13.1159,12.8002,12.8178,168800.0],["2012-03-07",12.6424,12.6658,12.3326,12.5606,287600.0],["2012-03-08",12.6541,12.9288,12.6132,12.6541,263500.0],["2012-03-09",12.8821,13.0399,12.6892,12.8061,226200.0],["2012-03-12",12.8879,12.8879,12.4671,12.6833,305200.0],["2012-03-13",12.7306,13.1614,12.701,13.126,98600.0],["2012-03-14",13.185,13.3208,12.9784,13.0493,202300.0],["2012-03-15",13.0847,13.3326,13.002,13.3208,219900.0],["2012-03-16",13.3739,13.3916,13.2381,13.2676,369100.0],["2012-03-19",13.2676,13.5391,13.2204,13.4447,184500.0],["2012-03-20",13.3385,13.4742,13.3267,13.4093,73400.0],["2012-03-21",13.4506,13.5037,13.3503,13.4329,70300.0],["2012-03-22",13.3503,13.3621,13.1673,13.3562,73400.0],["2012-03-23",13.3857,13.604,13.2735,13.5509,105000.0],["2012-03-26",13.6808,13.7575,13.4801,13.5686,108500.0],["2012-03-27",13.5981,13.6159,13.4329,13.4742,107200.0],["2012-03-28",13.4565,13.5096,13.2381,13.3326,75800.0],["2012-03-29",13.2676,13.3562,13.1909,13.3444,101000.0],["2012-03-30",13.4447,13.486,13.2499,13.4565,286800.0],["2012-04-02",13.4034,13.9287,13.4034,13.8932,130100.0],["2012-04-03",13.8932,13.8932,13.5332,13.604,78700.0],["2012-04-04",13.4388,13.6395,13.4388,13.5745,74800.0],["2012-04-05",13.5391,13.6926,13.5096,13.6867,67500.0],["2012-04-09",13.4565,13.5332,13.309,13.3149,119700.0],["2012-04-10",13.3089,13.3149,13.0257,13.0906,136300.0],["2012-04-11",13.2204,13.427,13.1732,13.4211,105000.0],["2012-04-12",13.3975,13.4978,13.2971,13.4388,72900.0],["2012-04-13",13.3739,13.427,13.2322,13.2499,102700.0],["2012-04-16",13.3562,13.5509,13.2971,13.4152,52900.0],["2012-04-17",13.5096,13.7516,13.4624,13.6336,72100.0],["2012-04-18",13.545,13.604,13.2912,13.3208,156200.0],["2012-04-19",13.3562,13.3798,13.1791,13.2794,99900.0],["2012-04-20",13.4211,13.5568,13.3798,13.5037,140400.0],["2012-04-23",13.3148,13.3621,13.2499,13.2794,79800.0],["2012-04-24",13.3148,13.7457,13.2971,13.6926,97500.0],["2012-04-25",13.8165,13.8991,13.6749,13.7811,108000.0],["2012-04-26",13.7634,14.0467,13.5804,13.8637,130100.0],["2012-04-27",13.9464,14.0172,13.7752,13.9346,105300.0],["2012-04-30",13.8991,14.0939,13.8519,13.8755,150000.0],["2012-05-01",13.9464,14.0998,13.8637,13.9168,296100.0],["2012-05-02",13.905,14.2651,13.8814,14.2178,218000.0],["2012-05-03",14.2415,14.2769,14.1057,14.1647,186000.0],["2012-05-04",14.088,14.2828,13.846,13.8873,196700.0],["2012-05-07",13.8578,14.1411,13.8519,14.1116,106000.0],["2012-05-08",14.0585,14.271,14.0467,14.1588,118300.0],["2012-05-09",14.0467,14.3241,14.0349,14.088,115700.0],["2012-05-10",14.1706,14.2474,14.0054,14.147,138100.0],["2012-05-11",14.0113,14.212,13.9936,14.0998,57000.0],["2012-05-14",14.0172,14.212,13.8755,13.9287,90300.0],["2012-05-15",13.9405,14.0467,13.8519,14.0231,151000.0],["2012-05-16",14.0821,14.0821,13.9582,13.9582,79000.0],["2012-05-17",13.9346,13.9582,13.7221,13.7516,104700.0],["2012-05-18",13.7221,13.9109,13.3207,13.3385,154800.0],["2012-05-21",13.3975,13.5686,13.3089,13.5155,262800.0],["2012-05-22",13.4978,13.7221,13.4978,13.5922,96500.0],["2012-05-23",13.4683,13.4683,13.2263,13.3857,225000.0],["2012-05-24",13.4034,13.5745,13.2735,13.5686,97600.0],["2012-05-25",13.5863,13.669,13.4978,13.5686,75500.0],["2012-05-29",13.6099,13.7811,13.5745,13.7752,52800.0],["2012-05-30",13.6395,13.6749,13.4211,13.4329,100100.0],["2012-05-31",13.4152,13.4624,13.2558,13.3326,296900.0],["2012-06-01",13.1024,13.2794,13.0611,13.0788,119000.0],["2012-06-04",13.1142,13.3857,13.1142,13.2558,246000.0],["2012-06-05",13.1496,13.7634,13.1496,13.7516,170200.0],["2012-06-06",13.7988,13.9582,13.7398,13.9168,210400.0],["2012-06-07",14.0821,14.0821,13.846,13.8991,116700.0],["2012-06-08",13.8637,13.9936,13.8224,13.9168,117000.0],["2012-06-11",14.0821,14.0821,13.5096,13.5332,176500.0],["2012-06-12",13.545,13.6217,13.4093,13.5981,99800.0],["2012-06-13",13.6398,13.747,13.479,13.5207,125300.0],["2012-06-14",13.5386,13.9198,13.5386,13.759,250400.0],["2012-06-15",13.759,13.8364,13.6875,13.747,293700.0],["2012-06-18",13.6994,13.9913,13.6934,13.9376,133100.0],["2012-06-19",13.9793,14.2533,13.9377,14.0508,156400.0],["2012-06-20",14.1104,14.1104,13.9079,13.9555,69200.0],["2012-06-21",13.9913,14.0151,13.7887,13.8721,207400.0],["2012-06-22",13.9793,13.9793,13.6101,13.6458,1331300.0],["2012-06-25",13.4314,13.9198,13.4314,13.8423,146200.0],["2012-06-26",13.9138,14.0568,13.8066,13.9198,161600.0],["2012-06-27",13.9853,14.0985,13.9257,14.027,153300.0],["2012-06-28",13.9793,14.1044,13.9496,14.0568,166900.0],["2012-06-29",14.2652,14.5214,14.2116,14.4439,142000.0],["2012-07-02",14.5214,14.6881,14.4261,14.6822,130500.0],["2012-07-03",14.7239,14.8847,14.712,14.8549,57800.0],["2012-07-05",14.7954,14.8728,14.706,14.7715,48900.0],["2012-07-06",14.5988,14.8311,14.5988,14.8192,50600.0],["2012-07-09",14.8251,14.9323,14.7358,14.9204,91900.0],["2012-07-10",14.9562,15.0098,14.7775,14.8609,71500.0],["2012-07-11",14.9323,14.9323,14.6881,14.8251,89900.0],["2012-07-12",14.7834,14.974,14.7834,14.8192,85700.0],["2012-07-13",14.9026,14.9681,14.7954,14.8192,155100.0],["2012-07-16",14.843,14.986,14.7596,14.9681,162500.0],["2012-07-17",15.0693,15.1229,14.9204,15.0634,105500.0],["2012-07-18",15.0515,15.0813,14.9383,15.0157,62200.0],["2012-07-19",15.0574,15.0574,14.8609,14.8609,104400.0],["2012-07-20",14.7477,14.9323,14.7477,14.9264,111400.0],["2012-07-23",14.7477,14.7477,14.6464,14.6703,197200.0],["2012-07-24",14.7239,14.9443,14.6345,14.7417,288200.0],["2012-07-25",14.8549,14.8609,14.6703,14.8251,153200.0],["2012-07-26",14.974,15.3493,14.974,15.1587,220600.0],["2012-07-27",15.1825,15.5578,15.1646,15.4088,121200.0],["2012-07-30",15.4803,15.8913,15.4744,15.7722,229400.0],["2012-07-31",15.7722,15.7722,15.3135,15.4863,361700.0],["2012-08-01",15.6054,15.6173,15.4684,15.4863,158000.0],["2012-08-02",15.0396,15.2182,14.7477,15.0634,349200.0],["2012-08-03",15.2599,15.6828,15.1587,15.5816,113500.0],["2012-08-06",15.6471,15.8675,15.6292,15.7543,80800.0],["2012-08-07",15.8377,15.8377,15.7007,15.7603,131000.0],["2012-08-08",15.5697,15.7484,15.5161,15.6531,188000.0],["2012-08-09",15.5578,15.6828,15.4208,15.5101,165300.0],["2012-08-10",15.522,15.522,15.2719,15.522,122700.0],["2012-08-13",15.4863,15.6531,15.2897,15.5578,101700.0],["2012-08-14",15.665,15.665,15.3016,15.3374,78900.0],["2012-08-15",15.3731,15.4446,15.3076,15.3433,175400.0],["2012-08-16",15.3612,15.391,15.2004,15.3731,102000.0],["2012-08-17",15.4446,15.7603,15.2897,15.6769,335600.0],["2012-08-20",15.6888,16.0819,15.6828,16.0164,188900.0],["2012-08-21",16.1117,16.3976,16.0521,16.1296,211200.0],["2012-08-22",16.1653,16.2546,15.9926,16.1891,126200.0],["2012-08-23",16.2189,16.2785,16.0462,16.1713,102600.0],["2012-08-24",16.1117,16.3261,16.0819,16.2487,94600.0],["2012-08-27",16.2249,16.2249,16.0581,16.1832,80100.0],["2012-08-28",16.0819,16.3857,16.0283,16.3618,88200.0],["2012-08-29",16.3618,16.4631,16.2785,16.4452,91000.0],["2012-08-30",16.4333,16.4333,16.2368,16.2606,97100.0],["2012-08-31",16.2963,16.2963,15.9806,16.2368,132500.0],["2012-09-04",16.2784,16.3797,16.0759,16.3321,123500.0],["2012-09-05",16.4512,16.4512,16.1891,16.2487,199700.0],["2012-09-06",16.3857,16.7192,16.3559,16.6537,182700.0],["2012-09-07",16.7311,16.7728,16.5465,16.5822,156600.0],["2012-09-10",16.6239,16.6239,16.3618,16.3738,128700.0],["2012-09-11",16.3321,16.4214,16.3321,16.3678,145000.0],["2012-09-12",16.4758,16.5419,16.4158,16.4398,220500.0],["2012-09-13",16.5179,16.5899,16.4818,16.5539,384300.0],["2012-09-14",16.6499,16.7459,16.4938,16.7219,403700.0],["2012-09-17",16.6439,16.872,16.6439,16.806,154600.0],["2012-09-18",16.7639,16.83,16.6439,16.7339,74500.0],["2012-09-19",16.7219,16.7219,16.4999,16.5059,129900.0],["2012-09-20",16.2778,16.3318,15.9837,16.1817,185100.0],["2012-09-21",16.2478,16.2958,16.1397,16.1817,371400.0],["2012-09-24",16.1457,16.3318,16.1457,16.2958,190600.0],["2012-09-25",16.3678,16.4038,16.1037,16.1037,200300.0],["2012-09-26",16.1757,16.1757,15.9897,16.0377,177500.0],["2012-09-27",16.0557,16.3078,16.0017,16.1877,377300.0],["2012-09-28",16.1157,16.5239,16.0317,16.0797,421800.0],["2012-10-01",16.1037,16.3498,15.8996,16.1157,258400.0],["2012-10-02",16.2057,16.3198,16.0797,16.2958,133700.0],["2012-10-03",16.3378,16.5959,16.3078,16.5479,190700.0],["2012-10-04",16.5479,16.6679,16.4218,16.4758,196300.0],["2012-10-05",16.5839,16.7519,16.5239,16.6199,125400.0],["2012-10-08",16.6019,16.6919,16.5599,16.5899,161400.0],["2012-10-09",16.5659,16.5959,16.4038,16.4038,81600.0],["2012-10-10",16.4218,16.6079,16.3858,16.5659,84700.0],["2012-10-11",16.6319,16.6619,16.5599,16.6499,232000.0],["2012-10-12",16.6019,16.7339,16.6019,16.6619,160500.0],["2012-10-15",16.6559,16.794,16.6199,16.6859,183000.0],["2012-10-16",16.7099,16.98,16.7099,16.938,146400.0],["2012-10-17",16.908,17.004,16.818,16.818,76500.0],["2012-10-18",16.7699,17.0761,16.7699,17.052,69600.0],["2012-10-19",16.956,17.034,16.7519,16.788,94400.0],["2012-10-22",16.8,16.848,16.4278,16.4698,111600.0],["2012-10-23",16.3738,16.6259,16.2718,16.5599,104600.0],["2012-10-24",16.5599,16.5899,16.4218,16.4878,71600.0],["2012-10-25",16.6259,16.6619,16.1577,16.3378,67900.0],["2012-10-26",16.3858,16.3858,16.0677,16.1937,68200.0],["2012-10-31",16.1757,16.4158,16.1757,16.3078,102700.0],["2012-11-01",16.3318,16.4698,15.6656,16.3378,201200.0],["2012-11-02",16.4398,16.4458,16.1337,16.2958,199400.0],["2012-11-05",16.2958,16.4038,16.1217,16.2238,166600.0],["2012-11-06",16.2238,16.776,16.1637,16.4758,92300.0],["2012-11-07",16.7279,16.7279,16.3558,16.4998,97800.0],["2012-11-08",16.4878,16.5899,16.0317,16.0737,110200.0],["2012-11-09",16.0737,16.4758,16.0737,16.4638,102500.0],["2012-11-12",16.5539,16.6559,16.3978,16.4939,98600.0],["2012-11-13",16.4939,16.5059,16.1817,16.2658,110100.0],["2012-11-14",16.2838,16.3318,15.7076,15.7556,234400.0],["2012-11-15",15.7016,15.8876,14.9273,15.6235,131500.0],["2012-11-16",15.5935,15.8696,15.4375,15.8396,164700.0],["2012-11-19",16.0197,16.5479,16.0137,16.3198,216800.0],["2012-11-20",16.3438,16.5599,16.1997,16.5179,109300.0],["2012-11-21",16.6499,16.944,16.3678,16.4638,42100.0],["2012-11-23",16.6619,16.7639,16.4758,16.6499,34500.0],["2012-11-26",16.6619,16.7519,16.5659,16.7159,114300.0],["2012-11-27",16.6499,16.926,16.5059,16.806,144500.0],["2012-11-28",16.7099,16.77,16.5299,16.6259,168200.0],["2012-11-29",16.776,16.776,16.3678,16.4098,251300.0],["2012-11-30",16.4278,16.5599,16.2538,16.3438,310700.0],["2012-12-03",16.4398,16.4878,16.1817,16.2298,238400.0],["2012-12-04",16.2058,16.3558,16.0317,16.2598,112700.0],["2012-12-05",16.3558,16.3858,16.1337,16.1877,65400.0],["2012-12-06",16.2358,16.4518,16.2057,16.2478,95500.0],["2012-12-07",16.3198,16.3438,16.1757,16.2778,120800.0],["2012-12-10",16.3258,16.4098,16.1817,16.2598,57500.0],["2012-12-11",16.3798,16.3798,16.2238,16.2898,91300.0],["2012-12-12",16.3987,16.5196,16.1627,16.2172,54400.0],["2012-12-13",16.2172,16.5075,16.199,16.2172,140400.0],["2012-12-14",16.1386,16.3442,16.1325,16.1386,113900.0],["2012-12-17",16.2353,16.3019,16.1506,16.2111,186400.0],["2012-12-18",16.193,16.3805,16.193,16.2535,231200.0],["2012-12-19",16.2293,16.314,16.1083,16.1809,159600.0],["2012-12-20",16.2353,16.6769,16.199,16.6043,125800.0],["2012-12-21",16.5196,16.8342,16.4894,16.6285,285700.0],["2012-12-24",16.6164,16.7374,16.2595,16.6225,30700.0],["2012-12-26",16.6225,16.7193,16.4652,16.5075,28000.0],["2012-12-27",16.4712,16.6285,16.314,16.5983,37500.0],["2012-12-28",16.5136,16.683,16.5015,16.5075,50300.0],["2012-12-31",16.4652,16.9189,16.3926,16.8947,80500.0],["2013-01-02",17.2334,17.4149,17.0882,17.2576,240900.0],["2013-01-03",17.312,17.3362,16.9068,16.937,133600.0],["2013-01-04",17.0398,17.1669,16.9128,17.0882,59200.0],["2013-01-07",16.9673,17.1729,16.9491,17.1306,50000.0],["2013-01-08",17.1669,17.2455,17.0338,17.179,130400.0],["2013-01-09",17.2637,17.3181,17.0519,17.2455,127100.0],["2013-01-10",17.3302,17.4149,17.1427,17.1669,133200.0],["2013-01-11",17.2092,17.2758,16.9552,17.0882,144000.0],["2013-01-14",17.0943,17.2576,17.0157,17.179,85900.0],["2013-01-15",17.0822,17.2697,17.0217,17.2032,83600.0],["2013-01-16",17.2395,17.3423,17.1124,17.2455,165700.0],["2013-01-17",17.3544,17.5601,17.3241,17.3483,137300.0],["2013-01-18",17.3483,17.3483,17.1306,17.1971,175600.0],["2013-01-22",17.2516,17.5721,17.2395,17.4028,102600.0],["2013-01-23",17.433,17.4754,17.2455,17.2576,250100.0],["2013-01-24",17.2818,17.4512,17.2758,17.3786,173200.0],["2013-01-25",17.4512,17.4512,17.2757,17.2939,176200.0],["2013-01-28",17.3362,17.4451,17.2092,17.312,235300.0],["2013-01-29",17.2818,17.8806,17.2153,17.8323,857500.0],["2013-01-30",17.8081,17.8383,17.4512,17.5238,139600.0],["2013-01-31",17.4996,17.675,17.4512,17.4814,162200.0],["2013-02-01",17.6145,17.8806,17.4814,17.8504,148100.0],["2013-02-04",17.7597,17.8383,17.6024,17.8323,223800.0],["2013-02-05",17.9411,18.0077,17.6266,17.7113,105800.0],["2013-02-06",17.5963,17.7052,17.5661,17.6871,79700.0],["2013-02-07",17.6326,17.8262,17.4451,17.7234,406000.0],["2013-02-08",17.796,17.9109,17.681,17.8383,78300.0],["2013-02-11",17.8685,17.8867,17.8202,17.8867,103200.0],["2013-02-12",17.9351,18.0077,17.8202,18.0077,114500.0],["2013-02-13",17.9714,18.0742,17.9048,17.9835,38000.0],["2013-02-14",17.9895,18.0742,17.9653,18.0016,57600.0],["2013-02-15",18.0621,18.0924,17.6931,17.9411,163100.0],["2013-02-19",18.0198,18.0682,17.8504,17.9532,319500.0],["2013-02-20",18.1468,18.4916,18.0379,18.177,224800.0],["2013-02-21",18.2436,18.3162,17.9048,17.9714,114900.0],["2013-02-22",18.2133,18.4371,18.0258,18.425,98400.0],["2013-02-25",18.4916,18.5158,18.0984,18.1468,124200.0],["2013-02-26",18.2375,18.4372,18.2073,18.3162,122600.0],["2013-02-27",18.3162,18.6186,18.2375,18.3404,96900.0],["2013-02-28",18.3706,18.4674,18.2254,18.2859,245900.0],["2013-03-01",18.1589,18.5037,18.1408,18.4855,134900.0],["2013-03-04",18.4734,18.7577,18.4069,18.7335,120400.0],["2013-03-05",19.0057,19.0965,18.8545,19.0723,113800.0],["2013-03-06",19.0723,19.0783,18.7215,18.9332,133000.0],["2013-03-07",18.9332,18.9876,18.7759,18.9513,113600.0],["2013-03-08",19.0602,19.1872,18.9453,19.1751,139900.0],["2013-03-11",19.0723,19.3687,18.9876,19.2961,135600.0],["2013-03-12",19.284,19.3142,19.1328,19.2356,156400.0],["2013-03-13",19.3026,19.5583,19.2965,19.5583,54800.0],["2013-03-14",19.5279,19.9176,19.5035,19.875,203200.0],["2013-03-15",19.9115,19.9115,19.3939,19.5644,550100.0],["2013-03-18",19.4548,19.674,19.4183,19.674,158100.0],["2013-03-19",19.6497,19.7166,19.3452,19.4792,90700.0],["2013-03-20",19.5644,19.6984,19.4122,19.5096,80700.0],["2013-03-21",19.3878,19.6253,19.3878,19.4305,98400.0],["2013-03-22",19.4853,19.601,19.4122,19.534,116600.0],["2013-03-25",19.6375,19.674,19.4974,19.6192,76200.0],["2013-03-26",19.7532,19.7654,19.5888,19.7045,79800.0],["2013-03-27",19.7045,19.7593,19.4487,19.674,210800.0],["2013-03-28",19.7593,19.8141,19.4792,19.4914,356100.0],["2013-04-01",19.5157,19.674,19.2965,19.5705,292300.0],["2013-04-02",19.6862,20.4108,19.6862,19.7897,465200.0],["2013-04-03",19.8019,20.0394,19.6375,19.8993,219300.0],["2013-04-04",19.8628,20.2403,19.8628,20.2038,161000.0],["2013-04-05",19.9054,20.3256,19.8384,20.2403,116400.0],["2013-04-08",20.2951,20.3804,20.1855,20.216,135200.0],["2013-04-09",20.1916,20.2708,19.8141,19.8323,163300.0],["2013-04-10",19.808,19.9967,19.6984,19.8202,190500.0],["2013-04-11",19.8628,20.2586,19.7715,20.2342,154500.0],["2013-04-12",20.2403,20.2708,20.0881,20.2647,138700.0],["2013-04-15",20.222,20.2708,19.6192,19.6618,191600.0],["2013-04-16",19.7775,19.8871,19.534,19.8567,150300.0],["2013-04-17",19.7349,19.808,19.3148,19.5705,165800.0],["2013-04-18",19.5522,19.7654,19.3452,19.6801,153300.0],["2013-04-19",19.674,20.1368,19.6618,20.1185,108200.0],["2013-04-22",20.1003,20.1003,19.7897,19.9541,69300.0],["2013-04-23",20.0698,20.1916,19.8689,20.1124,86700.0],["2013-04-24",20.1612,20.3012,19.8993,20.2464,85200.0],["2013-04-25",20.2342,20.2342,19.808,19.9298,221700.0],["2013-04-26",19.8871,20.0637,19.7471,19.8445,147300.0],["2013-04-29",19.9541,20.3499,19.8019,20.1733,143500.0],["2013-04-30",20.1368,20.557,20.0698,20.557,242500.0],["2013-05-01",20.3682,21.2937,20.1185,20.8127,272900.0],["2013-05-02",20.8736,22.0853,20.8736,21.5008,305800.0],["2013-05-03",21.7504,21.9453,21.519,21.6043,125300.0],["2013-05-06",21.6043,21.6043,21.4033,21.4277,128700.0],["2013-05-07",21.3485,21.7565,21.3425,21.6104,195200.0],["2013-05-08",21.6225,21.8296,21.519,21.6713,203500.0],["2013-05-09",21.72,21.7504,21.3973,21.4277,201100.0],["2013-05-10",21.519,21.519,21.2633,21.312,523400.0],["2013-05-13",21.3364,21.4764,21.2694,21.312,107200.0],["2013-05-14",21.3607,21.4886,21.312,21.3851,107300.0],["2013-05-15",21.4033,21.4886,21.2389,21.4033,317200.0],["2013-05-16",21.4216,21.4216,21.2024,21.2998,195800.0],["2013-05-17",21.3851,21.5251,21.2816,21.3729,200600.0],["2013-05-20",21.3912,21.5677,21.2207,21.3181,185900.0],["2013-05-21",21.3546,21.5677,21.3059,21.5556,158600.0],["2013-05-22",21.5312,21.5312,20.7274,20.8188,188100.0],["2013-05-23",20.7092,21.105,20.5021,21.105,269200.0],["2013-05-24",21.0806,21.172,20.8005,21.1659,130800.0],["2013-05-28",21.3242,21.3973,20.5935,20.831,116900.0],["2013-05-29",20.6605,20.8371,20.0211,20.2281,263000.0],["2013-05-30",20.3438,20.3621,19.9298,19.9663,107300.0],["2013-05-31",19.8141,20.0028,19.4609,19.607,211300.0],["2013-06-03",19.7106,19.875,19.4122,19.8202,385200.0],["2013-06-04",19.9176,19.9602,19.3513,19.3696,358800.0],["2013-06-05",19.4122,19.6923,19.3209,19.4,169400.0],["2013-06-06",19.3513,20.015,19.3269,19.9907,174300.0],["2013-06-07",20.1307,20.1307,19.5522,19.8141,237500.0],["2013-06-10",19.8141,19.9298,19.607,19.8628,79600.0],["2013-06-11",19.7471,19.8871,19.5279,19.5462,181800.0],["2013-06-12",19.7178,19.8465,19.2274,19.2336,80200.0],["2013-06-13",19.1907,19.7178,19.1907,19.5952,135800.0],["2013-06-14",19.5768,19.6933,19.2765,19.3439,123800.0],["2013-06-17",19.4971,19.5278,19.2765,19.3561,144700.0],["2013-06-18",19.442,19.8342,19.2826,19.73,131400.0],["2013-06-19",19.7607,19.8036,19.0436,19.0619,54900.0],["2013-06-20",18.8535,18.8842,18.2161,18.3142,118500.0],["2013-06-21",18.4061,18.5777,18.0629,18.1548,294300.0],["2013-06-24",17.9403,18.2529,17.5664,17.9464,127400.0],["2013-06-25",18.0384,18.3264,17.7932,18.3264,177600.0],["2013-06-26",18.4797,18.5164,18.259,18.4184,243500.0],["2013-06-27",18.5655,19.0742,18.4797,19.0681,117800.0],["2013-06-28",19.0619,19.0681,18.8413,18.9148,226500.0],["2013-07-01",19.0742,19.3255,18.9639,19.2887,192300.0],["2013-07-02",19.3132,19.6381,19.1907,19.6258,157400.0],["2013-07-03",19.491,19.6197,19.3071,19.6013,413700.0],["2013-07-05",19.8587,19.8587,19.1845,19.7729,196700.0],["2013-07-08",19.7668,20.0242,19.7668,19.8771,156300.0],["2013-07-09",19.92,20.1039,19.8281,19.9997,134100.0],["2013-07-10",19.9813,20.0916,19.6994,20.0365,117400.0],["2013-07-11",20.2694,20.6801,20.1897,20.5943,198000.0],["2013-07-12",20.5207,20.7475,20.3981,20.6065,92000.0],["2013-07-15",20.6801,20.9865,20.6126,20.7536,297400.0],["2013-07-16",20.8333,20.8517,20.6249,20.772,171400.0],["2013-07-17",20.8394,20.8885,20.6188,20.6494,176800.0],["2013-07-18",20.6739,20.8578,20.6372,20.7475,65700.0],["2013-07-19",20.7414,20.8026,20.6126,20.6923,73500.0],["2013-07-22",20.6617,20.8762,20.5207,20.8088,62700.0],["2013-07-23",20.8088,20.8456,20.6617,20.8333,49100.0],["2013-07-24",20.8639,20.9314,20.2265,20.3368,100300.0],["2013-07-25",20.251,20.7414,20.2265,20.5943,85000.0],["2013-07-26",20.4839,20.6617,20.3736,20.631,61600.0],["2013-07-29",20.6249,20.6801,20.2265,20.3491,60900.0],["2013-07-30",20.4533,20.4533,20.061,20.2571,115200.0],["2013-07-31",20.2265,20.4962,19.8587,19.8587,113000.0],["2013-08-01",20.0059,20.1959,19.8281,19.9629,163300.0],["2013-08-02",19.9384,20.061,19.9017,20.0058,139800.0],["2013-08-05",19.871,20.2081,19.871,20.1223,100400.0],["2013-08-06",20.012,20.1775,19.9323,20.1713,152200.0],["2013-08-07",20.4594,20.4594,19.8771,19.9446,58800.0],["2013-08-08",20.0671,20.3123,19.73,19.8465,86800.0],["2013-08-09",19.7362,20.0181,19.7362,19.8158,80500.0],["2013-08-12",19.7116,19.8036,19.6258,19.6933,95500.0],["2013-08-13",19.6749,19.7178,19.4174,19.5339,66000.0],["2013-08-14",19.5952,19.5952,19.3378,19.4481,99900.0],["2013-08-15",19.2703,19.3194,18.97,19.1539,542700.0],["2013-08-16",19.019,19.0926,18.5287,18.541,266000.0],["2013-08-19",18.4735,18.6206,18.1732,18.1916,193400.0],["2013-08-20",18.1609,18.4613,18.1119,18.3816,440600.0],["2013-08-21",18.2958,18.4735,18.0813,18.1855,86300.0],["2013-08-22",18.1855,18.4122,18.0629,18.351,221300.0],["2013-08-23",18.3509,18.4858,18.308,18.4797,318000.0],["2013-08-26",18.4674,18.4674,18.2529,18.3326,123500.0],["2013-08-27",18.2039,18.449,18.2039,18.3448,446000.0],["2013-08-28",18.3755,18.3755,18.0138,18.2468,379700.0],["2013-08-29",18.0935,18.3939,17.9219,18.259,141000.0],["2013-08-30",18.2284,18.3816,18.0874,18.1487,161300.0],["2013-09-03",18.3203,18.3203,17.7809,17.928,110500.0],["2013-09-04",17.8974,18.0567,17.6829,18.0567,132900.0],["2013-09-05",18.1058,18.1732,17.5603,17.7687,156300.0],["2013-09-06",17.8974,18.1058,17.689,17.9771,63600.0],["2013-09-09",18.0261,18.3203,17.8667,18.308,63000.0],["2013-09-10",18.3571,18.7126,18.0384,18.2038,60800.0],["2013-09-11",18.2347,18.6545,18.0434,18.6298,192000.0],["2013-09-12",18.5742,18.71,18.4323,18.4755,176900.0],["2013-09-13",18.5866,18.7471,18.4569,18.6483,101200.0],["2013-09-16",19.0002,19.0372,18.7471,18.7532,149000.0],["2013-09-17",18.7409,18.9384,18.6051,18.71,156200.0],["2013-09-18",18.7656,19.352,18.5989,19.3397,88200.0],["2013-09-19",19.3273,19.5619,19.2964,19.3458,51200.0],["2013-09-20",19.4508,19.4508,19.0187,19.0927,165800.0],["2013-09-23",19.136,19.1792,18.9508,18.9816,122100.0],["2013-09-24",19.0248,19.1174,18.8458,18.9816,82600.0],["2013-09-25",19.0063,19.2594,18.9569,19.0866,181200.0],["2013-09-26",19.0742,19.2594,18.9631,19.2409,76000.0],["2013-09-27",19.0927,19.2594,19.0125,19.173,110400.0],["2013-09-30",19.0063,19.1174,18.6853,18.8335,256600.0],["2013-10-01",18.889,19.6174,18.7841,19.136,209200.0],["2013-10-02",19.0495,19.1915,18.9014,19.1421,74800.0],["2013-10-03",19.7162,19.8211,19.4755,19.6113,1283200.0],["2013-10-04",19.531,19.6792,19.1051,19.136,488600.0],["2013-10-07",19.0619,19.6298,19.0434,19.2162,4646800.0],["2013-10-08",19.2347,19.3273,18.8829,18.9816,562400.0],["2013-10-09",19.0002,19.1113,18.9014,18.994,286800.0],["2013-10-10",19.173,19.7039,19.0681,19.6545,259400.0],["2013-10-11",19.5372,19.8829,19.5125,19.852,241600.0],["2013-10-14",19.7409,19.9199,19.7347,19.9076,217100.0],["2013-10-15",19.8273,20.1174,19.6915,19.7718,208400.0],["2013-10-16",19.8705,20.1853,19.8273,20.0619,92200.0],["2013-10-17",20.0063,20.5557,19.9384,20.5434,164200.0],["2013-10-18",20.7162,20.7162,20.352,20.4878,170400.0],["2013-10-21",20.4384,20.5002,20.3212,20.4631,109600.0],["2013-10-22",20.4817,20.7594,20.4817,20.6977,116600.0],["2013-10-23",20.5928,20.9261,20.5496,20.8705,140600.0],["2013-10-24",20.8952,21.1668,20.8952,20.9816,252200.0],["2013-10-25",21.0681,21.3644,20.7965,20.9631,185500.0],["2013-10-28",21.031,21.0372,20.7286,20.8644,288400.0],["2013-10-29",20.8705,20.9693,20.7903,20.8273,283200.0],["2013-10-30",20.9323,20.9693,20.7718,20.852,246200.0],["2013-10-31",20.7903,20.9138,20.5249,20.5496,184100.0],["2013-11-01",20.4878,20.6236,20.2656,20.4693,327200.0],["2013-11-04",20.5866,20.8212,20.4014,20.7533,301800.0],["2013-11-05",20.5928,20.6483,20.3582,20.5125,112000.0],["2013-11-06",20.8026,21.0866,20.0619,20.2162,184200.0],["2013-11-07",20.2409,20.2409,19.5681,19.6853,169900.0],["2013-11-08",19.6236,19.7594,19.3026,19.7162,109500.0],["2013-11-11",19.6421,19.7532,19.5125,19.5187,74700.0],["2013-11-12",19.5125,19.6174,19.2964,19.4137,166500.0],["2013-11-13",19.3397,19.8026,19.2594,19.7532,70700.0],["2013-11-14",19.8088,20.0249,19.7409,19.9076,69600.0],["2013-11-15",19.889,20.0681,19.7347,19.8952,186000.0],["2013-11-18",19.9755,20.1792,19.7903,19.8273,93600.0],["2013-11-19",19.7162,19.9076,19.4755,19.5002,119700.0],["2013-11-20",19.6421,19.8458,19.352,19.4384,141600.0],["2013-11-21",19.5804,19.8829,19.4631,19.8273,163800.0],["2013-11-22",19.8767,19.8767,19.5495,19.71,113600.0],["2013-11-25",19.7903,19.8767,19.5866,19.6977,168400.0],["2013-11-26",19.7409,19.8088,19.3335,19.4384,156600.0],["2013-11-27",19.5187,19.5681,19.3088,19.315,158900.0],["2013-11-29",19.4878,19.7224,19.21,19.2532,68000.0],["2013-12-02",19.2039,19.2903,18.9816,19.1606,213500.0],["2013-12-03",19.1915,19.636,19.1483,19.6298,152000.0],["2013-12-04",19.4878,19.6915,19.1915,19.4508,103500.0],["2013-12-05",19.389,19.6607,19.2903,19.5557,109800.0],["2013-12-06",19.7779,19.7841,19.4323,19.5619,113000.0],["2013-12-09",19.5804,19.7471,19.4446,19.5495,223300.0],["2013-12-10",19.5866,19.7656,19.3397,19.5063,227300.0],["2013-12-11",19.5934,19.5934,19.2204,19.295,156700.0],["2013-12-12",19.3571,19.6742,19.1893,19.4193,117400.0],["2013-12-13",19.4504,19.7115,19.1396,19.239,148100.0],["2013-12-16",19.2577,19.4255,19.1271,19.3696,184000.0],["2013-12-17",19.3323,19.5747,19.2204,19.5001,88000.0],["2013-12-18",19.469,20.072,19.3509,20.0409,160800.0],["2013-12-19",19.985,20.0223,19.3944,19.4131,559600.0],["2013-12-20",19.3944,19.6742,19.3944,19.5996,294300.0],["2013-12-23",19.7301,19.7301,19.4752,19.5125,184000.0],["2013-12-24",19.4753,19.5996,19.4255,19.4753,67700.0],["2013-12-26",19.5747,19.7736,19.382,19.6058,249000.0],["2013-12-27",19.5809,19.7488,19.525,19.6742,136800.0],["2013-12-30",19.7177,19.8669,19.6182,19.8171,149500.0],["2013-12-31",19.8793,19.9788,19.4752,19.5374,129100.0],["2014-01-02",19.5374,19.5871,19.0463,19.4317,217800.0],["2014-01-03",19.4007,19.7861,19.2763,19.7301,98600.0],["2014-01-06",19.7612,19.8917,19.6369,19.6679,115800.0],["2014-01-07",19.6742,19.9415,19.6058,19.8917,103700.0],["2014-01-08",19.8234,19.8234,19.3261,19.5498,75100.0],["2014-01-09",19.6058,19.6058,19.1209,19.4379,143900.0],["2014-01-10",19.4442,19.8855,19.4442,19.8731,75900.0],["2014-01-13",19.7736,19.8171,19.525,19.6617,88000.0],["2014-01-14",19.699,20.0471,19.6182,19.8855,91800.0],["2014-01-15",19.9166,20.0596,19.8171,19.8917,57800.0],["2014-01-16",19.8047,19.985,19.7798,19.9228,49100.0],["2014-01-17",19.8482,19.8482,19.5996,19.6555,83400.0],["2014-01-21",19.7736,20.0161,19.6369,19.985,80500.0],["2014-01-22",20.0534,20.1715,19.8979,19.9539,86100.0],["2014-01-23",19.9539,20.1963,19.7861,20.1777,113000.0],["2014-01-24",19.9912,20.1093,19.6244,19.7425,106800.0],["2014-01-27",19.7488,19.7612,19.5063,19.5374,107000.0],["2014-01-28",19.6058,19.9912,19.6058,19.8544,171700.0],["2014-01-29",19.7363,19.9725,19.438,19.5001,131900.0],["2014-01-30",19.699,20.5258,19.5623,20.3828,219500.0],["2014-01-31",20.1031,20.8179,20.1031,20.8055,205900.0],["2014-02-03",20.6998,20.7433,19.3758,19.9539,195900.0],["2014-02-04",19.9725,20.2896,19.7798,19.8917,199000.0],["2014-02-05",19.7861,19.8234,19.5436,19.8047,475200.0],["2014-02-06",19.8047,19.9352,19.7798,19.8979,164100.0],["2014-02-07",19.8731,19.9725,19.7239,19.9104,170600.0],["2014-02-10",19.9166,20.3579,19.7985,20.2336,173100.0],["2014-02-11",20.1528,20.445,19.985,20.2461,242900.0],["2014-02-12",20.2025,20.3642,20.072,20.2398,194600.0],["2014-02-13",20.1155,20.6066,20.0844,20.4263,170500.0],["2014-02-14",20.3828,20.7993,20.1715,20.7371,83600.0],["2014-02-18",20.7123,20.9423,20.5196,20.7869,146600.0],["2014-02-19",20.7433,21.1225,20.6874,20.8988,248600.0],["2014-02-20",20.9858,21.1785,20.936,21.0106,237200.0],["2014-02-21",21.1101,21.1598,20.7993,20.8117,134600.0],["2014-02-24",20.8552,21.0106,20.5134,20.6936,1385000.0],["2014-02-25",20.6936,20.7744,20.5942,20.6936,264600.0],["2014-02-26",20.7744,20.8366,20.6066,20.762,108700.0],["2014-02-27",20.6998,20.8428,20.5693,20.6377,86800.0],["2014-02-28",20.4263,20.6874,20.3828,20.5569,359100.0],["2014-03-03",20.445,20.7123,20.3206,20.6252,122900.0],["2014-03-04",20.7931,21.0852,20.7931,20.8988,260500.0],["2014-03-05",20.8366,21.0231,20.6315,20.7869,68300.0],["2014-03-06",20.8055,20.8179,20.5071,20.6252,105800.0],["2014-03-07",20.6315,20.7744,20.3269,20.4139,121000.0],["2014-03-10",20.445,20.5196,20.2088,20.3642,135000.0],["2014-03-11",20.4388,20.5569,20.2896,20.3828,152000.0],["2014-03-12",20.3015,20.5956,20.3015,20.4892,87800.0],["2014-03-13",20.558,20.6269,20.2764,20.5267,125400.0],["2014-03-14",20.5205,20.7583,20.5205,20.6457,100000.0],["2014-03-17",20.7207,20.9147,20.6456,20.8146,108700.0],["2014-03-18",20.8772,21.0837,20.7458,21.0524,90100.0],["2014-03-19",21.0962,21.3028,20.702,20.8897,146500.0],["2014-03-20",20.7958,20.896,20.5706,20.8584,158500.0],["2014-03-21",21.0086,21.3904,20.9836,21.3028,257300.0],["2014-03-24",21.3341,21.5281,20.7833,20.9335,105500.0],["2014-03-25",21.0274,21.2089,20.6206,20.9273,221600.0],["2014-03-26",21.1776,21.3403,20.6457,20.6769,111500.0],["2014-03-27",20.6331,20.7771,20.4454,20.7458,70600.0],["2014-03-28",20.7145,21.0712,20.7082,21.0274,133700.0],["2014-03-31",21.0775,21.4029,20.8084,21.115,109000.0],["2014-04-01",21.09,21.4154,21.0149,21.4091,161300.0],["2014-04-02",21.3966,21.5969,21.2026,21.5844,99000.0],["2014-04-03",21.6031,21.6031,21.1964,21.2339,123200.0],["2014-04-04",21.3841,21.3841,20.9836,21.1213,113600.0],["2014-04-07",21.0211,21.3153,20.9523,21.1213,176600.0],["2014-04-08",21.0837,21.1338,20.9335,21.0524,158600.0],["2014-04-09",21.0337,21.1088,20.8709,20.9586,110400.0],["2014-04-10",21.0024,21.09,20.5705,20.6394,137800.0],["2014-04-11",20.4767,20.7333,20.1262,20.4454,130000.0],["2014-04-14",20.6206,20.6895,20.2889,20.4329,105800.0],["2014-04-15",20.5393,20.7458,20.2889,20.7207,197200.0],["2014-04-16",20.8271,20.9586,20.6081,20.8459,80400.0],["2014-04-17",20.7583,20.8709,20.6519,20.8084,104400.0],["2014-04-21",20.9022,21.0524,20.6769,20.8897,91000.0],["2014-04-22",20.8647,21.1025,20.702,21.0962,144600.0],["2014-04-23",21.09,21.2902,20.8334,21.2277,169600.0],["2014-04-24",21.284,21.284,20.8772,21.1651,137300.0],["2014-04-25",21.0149,21.1275,20.9523,21.0149,134800.0],["2014-04-28",21.0837,21.2214,20.896,21.0962,109700.0],["2014-04-29",21.2089,21.4091,21.1651,21.3153,169000.0],["2014-04-30",21.1526,21.3591,21.0587,21.2464,83000.0],["2014-05-01",21.2715,21.3028,20.8084,21.2589,171500.0],["2014-05-02",21.2339,21.7158,21.1651,21.697,217000.0],["2014-05-05",21.503,21.672,21.3716,21.4091,123700.0],["2014-05-06",21.2715,21.3779,21.1275,21.2277,135900.0],["2014-05-07",21.3215,21.6219,21.1651,21.5781,171600.0],["2014-05-08",21.6282,21.7158,21.3528,21.6407,190800.0],["2014-05-09",21.5906,21.7158,21.5406,21.6282,165800.0],["2014-05-12",21.647,21.6782,21.4592,21.4655,248600.0],["2014-05-13",21.4842,21.841,21.4467,21.4467,263500.0],["2014-05-14",21.4467,21.6595,21.2965,21.3278,239800.0],["2014-05-15",21.3028,21.3278,21.0149,21.2026,133500.0],["2014-05-16",21.1338,21.503,20.9898,21.4842,203400.0],["2014-05-19",21.4655,21.4842,21.2089,21.4404,83900.0],["2014-05-20",21.3904,21.3904,21.0962,21.2277,185600.0],["2014-05-21",21.3779,21.3779,20.9523,21.0649,117300.0],["2014-05-22",21.09,21.3028,21.0211,21.14,109000.0],["2014-05-23",21.2026,21.4655,21.1776,21.4467,138100.0],["2014-05-27",21.5719,21.6908,21.3716,21.6845,462000.0],["2014-05-28",21.5906,21.7408,21.4655,21.5844,171000.0],["2014-05-29",21.6407,21.7221,21.478,21.5906,180500.0],["2014-05-30",21.6219,21.672,21.4529,21.4655,177700.0],["2014-06-02",21.4842,21.5343,21.3528,21.4154,310200.0],["2014-06-03",21.334,21.4717,21.2715,21.4029,146100.0],["2014-06-04",21.4091,21.5719,21.2965,21.4968,110600.0],["2014-06-05",21.5531,22.0224,21.4655,21.9035,255000.0],["2014-06-06",22.0412,22.0412,21.7846,21.8097,142900.0],["2014-06-09",21.8347,21.9348,21.6219,21.6344,97500.0],["2014-06-10",21.6094,21.6657,21.1839,21.4592,237300.0],["2014-06-11",21.5033,21.5852,21.3206,21.434,163100.0],["2014-06-12",21.3773,21.3773,21.1065,21.3269,118600.0],["2014-06-13",21.434,21.434,21.075,21.3332,86700.0],["2014-06-16",21.3332,21.5159,21.2136,21.3773,115900.0],["2014-06-17",21.3143,21.5663,21.2514,21.4781,207800.0],["2014-06-18",21.4718,21.686,21.3458,21.6419,108000.0],["2014-06-19",21.7174,21.8245,21.5915,21.8056,97200.0],["2014-06-20",21.8497,21.9001,21.5411,21.6293,523900.0],["2014-06-23",21.6167,21.8749,21.6167,21.7426,134700.0],["2014-06-24",21.73,21.8938,21.6986,21.8812,182800.0],["2014-06-25",21.8119,21.8749,21.623,21.7804,90400.0],["2014-06-26",21.7363,21.7741,21.5789,21.6923,58400.0],["2014-06-27",21.56,21.8875,21.56,21.6419,383800.0],["2014-06-30",21.6293,21.7993,21.4151,21.7615,142100.0],["2014-07-01",21.8371,22.0639,21.5726,21.9946,164500.0],["2014-07-02",21.9568,22.0702,21.856,22.0009,156000.0],["2014-07-03",22.0072,22.0072,21.6419,21.7993,70200.0],["2014-07-07",21.8182,21.8875,21.6797,21.7804,121700.0],["2014-07-08",21.7363,22.0198,21.6797,21.9631,86400.0],["2014-07-09",22.045,22.045,21.7301,21.9253,101900.0],["2014-07-10",21.7238,22.0702,21.686,22.0261,147000.0],["2014-07-11",21.982,22.0639,21.8056,21.9505,136800.0],["2014-07-14",22.108,22.215,21.8812,22.2024,202100.0],["2014-07-15",22.1647,22.2717,21.9883,22.1395,126900.0],["2014-07-16",22.2906,22.4418,22.0135,22.3536,257500.0],["2014-07-17",22.3221,22.4103,22.1898,22.2843,200000.0],["2014-07-18",22.2024,22.467,22.0891,22.4229,141700.0],["2014-07-21",22.3284,22.4607,22.2402,22.3221,121700.0],["2014-07-22",22.3788,22.53,22.3662,22.4922,73900.0],["2014-07-23",22.4733,22.53,22.2843,22.4103,89000.0],["2014-07-24",22.4922,22.4922,22.3284,22.3788,135200.0],["2014-07-25",22.2339,22.4166,22.1961,22.3284,233500.0],["2014-07-28",22.3032,22.574,22.2843,22.53,103000.0],["2014-07-29",22.5048,22.5489,22.2906,22.3536,178400.0],["2014-07-30",22.4985,22.5615,21.9379,22.0009,162600.0],["2014-07-31",21.9064,22.0387,21.5537,21.5978,215400.0],["2014-08-01",21.6419,21.7238,21.4466,21.5348,155900.0],["2014-08-04",21.6104,21.7867,21.4277,21.73,162600.0],["2014-08-05",21.5474,21.9001,21.4592,21.4718,255100.0],["2014-08-06",21.5348,21.9127,21.5348,21.6293,257200.0],["2014-08-07",21.7615,21.8749,21.623,21.73,126200.0],["2014-08-08",21.6923,21.856,21.6608,21.8371,131800.0],["2014-08-11",21.8686,22.1521,21.7993,22.0828,133800.0],["2014-08-12",21.9757,22.1458,21.8623,21.9631,82600.0],["2014-08-13",21.9631,22.2591,21.919,22.2024,266800.0],["2014-08-14",22.2591,22.3347,22.1395,22.2276,46200.0],["2014-08-15",22.3284,22.3599,21.73,21.9127,266600.0],["2014-08-18",22.0765,22.2591,21.919,22.2528,159000.0],["2014-08-19",22.2465,22.3788,22.2213,22.2465,127400.0],["2014-08-20",22.1961,22.3473,22.0576,22.2339,116400.0],["2014-08-21",22.1772,22.3473,22.1709,22.1835,128100.0],["2014-08-22",22.1017,22.2024,21.9442,22.0513,98500.0],["2014-08-25",22.108,22.1961,21.8308,21.9505,96700.0],["2014-08-26",21.9316,22.0765,21.856,21.9694,126800.0],["2014-08-27",21.9883,22.1332,21.8119,21.9253,153500.0],["2014-08-28",21.856,22.0072,21.8308,21.9379,59900.0],["2014-08-29",21.9253,22.1143,21.7678,22.0765,152700.0],["2014-09-02",22.1269,22.2087,22.0513,22.1646,283200.0],["2014-09-03",22.2024,22.3473,22.1017,22.3221,80600.0],["2014-09-04",22.3662,22.467,22.0765,22.1709,77200.0],["2014-09-05",22.0765,22.3473,22.0765,22.2591,93800.0],["2014-09-08",22.2969,22.4103,22.2276,22.341,83700.0],["2014-09-09",22.2591,22.3473,22.1206,22.215,140900.0],["2014-09-10",22.1517,22.1643,21.8601,21.9488,122800.0],["2014-09-11",21.9298,22.1326,21.8157,22.0376,92600.0],["2014-09-12",21.9932,22.0122,21.296,21.3974,156500.0],["2014-09-15",21.9108,21.9108,21.296,21.3024,175200.0],["2014-09-16",21.3087,21.4228,21.1946,21.315,145000.0],["2014-09-17",21.3023,21.5305,21.2833,21.3594,156500.0],["2014-09-18",21.3087,21.5115,21.0869,21.1376,176000.0],["2014-09-19",21.1439,21.3531,21.0235,21.2643,208700.0],["2014-09-22",21.1756,21.2833,20.9918,21.1629,145000.0],["2014-09-23",21.1692,21.2263,21.0361,21.0488,220500.0],["2014-09-24",21.1312,21.22,20.8904,21.1122,106800.0],["2014-09-25",21.1059,21.1439,20.8523,21.0488,134400.0],["2014-09-26",21.0678,21.3024,20.9221,21.2453,407200.0],["2014-09-29",21.1059,21.2897,20.9981,21.2833,113200.0],["2014-09-30",21.239,21.3214,20.8904,20.8967,375500.0],["2014-10-01",20.8967,21.1249,20.8143,20.9664,192800.0],["2014-10-02",21.0235,21.2833,20.9157,21.277,209800.0],["2014-10-03",21.4925,21.5495,21.1502,21.4988,125000.0],["2014-10-06",21.4862,21.7017,21.3974,21.5812,94200.0],["2014-10-07",21.5495,21.7143,21.4101,21.4291,79600.0],["2014-10-08",21.3911,22.0439,21.3848,22.0249,115000.0],["2014-10-09",22.0566,22.1453,21.8094,21.8411,106800.0],["2014-10-10",21.7397,22.158,21.7397,21.8094,112000.0],["2014-10-13",21.8791,22.196,21.7524,21.7904,162000.0],["2014-10-14",21.9171,22.4178,21.9171,22.139,154300.0],["2014-10-15",21.9869,22.4686,21.8981,22.2848,214400.0],["2014-10-16",22.1643,22.4559,22.0946,22.2657,137800.0],["2014-10-17",22.4052,22.4115,22.0312,22.0946,154900.0],["2014-10-20",22.0376,22.7284,22.0376,22.7221,86000.0],["2014-10-21",22.7474,22.8108,22.5636,22.7855,79800.0],["2014-10-22",23.1404,23.2165,22.9693,23.1784,154200.0],["2014-10-23",23.3305,23.5334,23.2038,23.3305,198700.0],["2014-10-24",23.4193,23.546,23.096,23.2798,111800.0],["2014-10-27",23.2482,23.4193,23.02,23.4193,102700.0],["2014-10-28",23.4256,23.8376,23.3496,23.7932,212000.0],["2014-10-29",23.882,23.92,23.546,23.7742,144300.0],["2014-10-30",23.6855,24.1482,23.527,24.0975,134500.0],["2014-10-31",24.3573,24.5411,24.1101,24.3003,255400.0],["2014-11-03",24.3953,24.6045,23.977,24.446,187400.0],["2014-11-04",24.3383,24.5031,24.2876,24.389,169500.0],["2014-11-05",24.6679,24.7376,24.3953,24.4967,195700.0],["2014-11-06",24.5791,24.6298,24.2369,24.2939,143500.0],["2014-11-07",24.3383,24.4397,24.1165,24.3256,169500.0],["2014-11-10",24.3763,24.5348,24.3573,24.5094,151400.0],["2014-11-11",24.5601,24.7249,24.4587,24.6932,221100.0],["2014-11-12",24.7566,24.7566,24.4777,24.7439,185500.0],["2014-11-13",24.7439,24.9975,24.5982,24.8453,169500.0],["2014-11-14",24.7946,24.877,24.408,24.5221,96400.0],["2014-11-17",24.4777,24.6932,24.389,24.6489,84600.0],["2014-11-18",24.6742,24.7946,24.5411,24.6425,160100.0],["2014-11-19",24.5791,24.5855,24.2686,24.427,123400.0],["2014-11-20",24.427,24.5031,24.2559,24.4841,53300.0],["2014-11-21",24.7313,24.7313,24.3193,24.332,156400.0],["2014-11-24",24.3003,24.5094,24.2686,24.427,163500.0],["2014-11-25",24.427,24.5665,24.37,24.5094,87600.0],["2014-11-26",24.5348,24.839,24.5348,24.7629,177500.0],["2014-11-28",24.7693,25.0799,24.6045,24.9087,168900.0],["2014-12-01",24.9087,24.9785,24.4968,24.5031,213700.0],["2014-12-02",24.5285,24.9404,24.5285,24.7947,231100.0],["2014-12-03",24.801,24.9087,24.6616,24.8327,151500.0],["2014-12-04",24.9594,24.9975,24.6742,24.9087,156400.0],["2014-12-05",24.8137,24.9975,24.6425,24.782,162700.0],["2014-12-08",24.8263,25.3968,24.8263,25.1052,126400.0],["2014-12-09",24.9151,25.5299,24.9151,25.4411,120300.0],["2014-12-10",25.392,25.4558,24.9394,25.1434,169100.0],["2014-12-11",25.2263,25.3984,25.1562,25.1944,96400.0],["2014-12-12",25.0095,25.2135,24.9075,24.9394,103800.0],["2014-12-15",24.984,25.0988,24.4358,24.4868,117000.0],["2014-12-16",24.5123,24.7035,24.2445,24.4039,141400.0],["2014-12-17",24.5059,24.9522,24.4166,24.9267,182900.0],["2014-12-18",25.1179,25.1498,24.8374,25.0478,124700.0],["2014-12-19",24.9904,25.3729,24.9522,25.2135,755300.0],["2014-12-22",25.1944,25.5132,25.0669,25.4877,181400.0],["2014-12-23",25.6215,25.6789,25.3028,25.596,144000.0],["2014-12-24",25.6598,26.0168,25.5833,25.6343,57600.0],["2014-12-26",25.7554,25.9339,25.6152,25.8383,80000.0],["2014-12-29",25.8893,26.1379,25.6725,25.9148,63900.0],["2014-12-30",25.9339,26.0933,25.8447,25.9021,62300.0],["2014-12-31",26.0041,26.1826,25.3092,25.3793,109500.0],["2015-01-02",25.5769,25.7937,25.4685,25.7363,107500.0],["2015-01-05",25.6215,26.0805,25.5833,26.0295,114100.0],["2015-01-06",26.1379,26.2718,25.8766,26.2336,307300.0],["2015-01-07",26.31,26.7627,26.055,26.7308,164800.0],["2015-01-08",26.9348,27.0177,26.4949,26.8902,209200.0],["2015-01-09",26.8456,27.0368,26.6734,26.9348,126000.0],["2015-01-12",27.0113,27.311,26.9412,27.2727,132100.0],["2015-01-13",27.4002,27.4958,26.9858,27.3683,220500.0],["2015-01-14",27.2026,28.1142,27.1643,27.9995,221200.0],["2015-01-15",28.1461,28.1461,27.5596,27.7763,123000.0],["2015-01-16",27.7126,28.3373,27.7126,28.28,93000.0],["2015-01-20",28.2162,28.4903,27.5723,27.7126,94100.0],["2015-01-21",27.6297,27.7636,27.4002,27.6807,89000.0],["2015-01-22",27.8783,28.2672,27.7126,28.1588,132300.0],["2015-01-23",28.2417,28.3055,27.9293,27.9803,122600.0],["2015-01-26",28.0313,28.5286,27.9293,28.5286,232300.0],["2015-01-27",28.3628,28.4776,28.3118,28.382,57600.0],["2015-01-28",28.4393,28.7453,28.4138,28.4648,113100.0],["2015-01-29",28.4648,28.7453,28.331,28.7198,88000.0],["2015-01-30",28.4521,28.7135,28.0951,28.2927,376900.0],["2015-02-02",28.2608,28.2608,27.4066,27.9931,195800.0],["2015-02-03",27.8656,28.0441,27.7317,27.9357,213100.0],["2015-02-04",27.9293,28.1015,27.7827,27.8337,127200.0],["2015-02-05",27.974,28.2608,27.8719,28.1843,144000.0],["2015-02-06",28.2098,28.2672,27.1197,27.1516,179800.0],["2015-02-09",27.1516,27.4385,26.9539,26.9731,122300.0],["2015-02-10",26.9986,27.1643,26.6416,26.9794,124000.0],["2015-02-11",26.9221,27.1579,26.8201,27.0304,159000.0],["2015-02-12",27.1516,27.413,26.9476,27.3874,112700.0],["2015-02-13",27.3747,27.4831,26.8902,27.1069,63500.0],["2015-02-17",27.2026,27.4512,26.9731,27.1006,79300.0],["2015-02-18",27.1324,27.7253,26.7946,27.5468,129000.0],["2015-02-19",27.6042,27.6297,26.9093,26.9986,85600.0],["2015-02-20",27.0304,27.2918,26.9667,27.2153,69800.0],["2015-02-23",27.2536,27.3747,26.7818,27.1579,146200.0],["2015-02-24",27.3301,27.3301,26.4886,26.6097,175800.0],["2015-02-25",26.6097,26.7691,26.2782,26.3101,334100.0],["2015-02-26",26.3228,26.4057,25.9594,25.9977,172400.0],["2015-02-27",25.8893,26.3738,25.8893,26.1507,320600.0],["2015-03-02",26.2208,26.6607,26.2208,26.3419,141800.0],["2015-03-03",26.2463,26.5842,26.1379,26.5651,181800.0],["2015-03-04",26.4822,26.6161,26.2973,26.4376,162700.0],["2015-03-05",26.5268,26.7563,26.4376,26.5523,130400.0],["2015-03-06",26.2846,26.2846,25.5578,25.5705,124400.0],["2015-03-09",25.7554,26.0168,25.5578,25.8447,94500.0],["2015-03-10",25.8638,26.3037,25.8128,26.0551,187500.0],["2015-03-11",26.1531,26.4609,25.9159,26.2237,224900.0],["2015-03-12",26.416,26.9738,26.307,26.9482,145200.0],["2015-03-13",26.8392,27.0957,26.743,26.8905,117700.0],["2015-03-16",27.038,27.365,27.0251,27.2111,141000.0],["2015-03-17",27.2239,27.3521,27.1341,27.2816,97600.0],["2015-03-18",27.3137,27.8009,27.1405,27.7304,265400.0],["2015-03-19",27.5573,28.0702,27.5573,27.8779,75400.0],["2015-03-20",27.9548,28.7178,27.9548,28.5062,426400.0],["2015-03-23",28.5447,28.8525,28.3139,28.5703,122100.0],["2015-03-24",28.5255,28.7306,28.2882,28.3075,152300.0],["2015-03-25",28.4036,28.4036,27.5829,27.5958,116800.0],["2015-03-26",27.5252,27.7304,27.4098,27.506,141400.0],["2015-03-27",27.615,27.7112,27.3585,27.6086,96700.0],["2015-03-30",27.6855,28.0574,27.6727,27.9741,107100.0],["2015-03-31",27.9933,28.0959,27.6471,27.7496,123600.0],["2015-04-01",27.6984,27.8907,27.4611,27.6663,93900.0],["2015-04-02",27.5958,28.0382,27.5894,27.724,124900.0],["2015-04-06",27.7689,28.1472,27.7689,27.9484,108600.0],["2015-04-07",27.9484,27.9484,27.397,27.4291,105800.0],["2015-04-08",27.4162,27.5701,27.2816,27.288,164100.0],["2015-04-09",27.2303,27.3778,26.8584,26.9738,249700.0],["2015-04-10",27.1662,27.256,26.8777,26.9931,115900.0],["2015-04-13",26.9931,27.0059,26.7302,26.7302,103800.0],["2015-04-14",26.8071,26.8584,26.6404,26.6981,115800.0],["2015-04-15",26.8456,26.8456,26.4673,26.493,89200.0],["2015-04-16",26.493,26.6276,26.1852,26.4481,82700.0],["2015-04-17",26.2686,26.4481,26.1147,26.4032,100800.0],["2015-04-20",26.4737,26.6725,26.3391,26.4096,187400.0],["2015-04-21",26.4353,26.6853,26.4096,26.4737,123100.0],["2015-04-22",26.4737,26.6981,26.0442,26.5122,192600.0],["2015-04-23",26.5122,26.9161,26.416,26.5058,212700.0],["2015-04-24",26.5955,26.7174,26.4224,26.602,271300.0],["2015-04-27",26.6725,26.8456,26.4353,26.7366,122700.0],["2015-04-28",26.7045,26.7558,26.416,26.6661,99000.0],["2015-04-29",26.7687,26.7687,26.1596,26.1596,139700.0],["2015-04-30",26.1403,26.2173,25.3261,25.5184,170100.0],["2015-05-01",25.5056,25.8839,25.4543,25.8262,127800.0],["2015-05-04",25.9287,26.1467,25.839,25.948,114900.0],["2015-05-05",25.7107,26.0506,25.108,25.185,242900.0],["2015-05-06",25.2042,25.3966,24.9862,25.1978,143300.0],["2015-05-07",25.217,25.7877,25.217,25.762,120200.0],["2015-05-08",25.9993,26.4353,25.7749,25.9031,631800.0],["2015-05-11",25.7749,26.057,25.5825,25.6338,145200.0],["2015-05-12",25.4607,25.73,25.1978,25.7107,136300.0],["2015-05-13",25.7749,26.0121,25.2747,25.3966,221700.0],["2015-05-14",25.5825,25.9672,25.4671,25.73,170800.0],["2015-05-15",25.7492,26.0698,25.6595,25.9993,93300.0],["2015-05-18",25.8646,26.198,25.7428,26.1275,91100.0],["2015-05-19",26.0249,26.2301,25.839,26.1275,118800.0],["2015-05-20",26.1916,26.416,25.9351,26.1018,225700.0],["2015-05-21",26.1339,26.1596,25.7877,26.0057,248800.0],["2015-05-22",25.8967,26.1147,25.6979,25.9095,85800.0],["2015-05-26",25.7813,25.7813,25.3517,25.5056,128300.0],["2015-05-27",25.512,25.9929,25.3517,25.8518,129800.0],["2015-05-28",25.8198,25.9672,25.4351,25.6723,139200.0],["2015-05-29",25.6146,25.7236,25.1081,25.2299,604600.0],["2015-06-01",25.294,25.7428,25.2042,25.7236,182000.0],["2015-06-02",25.544,25.5953,25.3132,25.4094,167500.0],["2015-06-03",25.3838,25.7813,25.2427,25.326,191400.0],["2015-06-04",25.4094,25.621,25.2683,25.3581,174900.0],["2015-06-05",25.1593,25.3261,24.9798,25.1722,136200.0],["2015-06-08",25.108,25.3068,25.0375,25.2619,169000.0],["2015-06-09",25.3068,25.3389,24.967,25.1337,182000.0],["2015-06-10",25.3227,25.6129,25.0453,25.3743,141600.0],["2015-06-11",25.4517,25.6774,25.3872,25.6387,206500.0],["2015-06-12",25.5613,25.7355,25.4065,25.5355,121800.0],["2015-06-15",25.4517,25.6065,25.3356,25.4581,360100.0],["2015-06-16",25.4065,25.7226,25.4001,25.5678,463100.0],["2015-06-17",25.5871,25.9935,25.3743,25.9354,300000.0],["2015-06-18",25.9612,26.6901,25.7806,26.632,367600.0],["2015-06-19",26.5159,26.6836,26.1999,26.6127,563100.0],["2015-06-22",26.6127,26.6836,26.0902,26.0967,515600.0],["2015-06-23",25.987,26.0773,25.7355,25.7742,275400.0],["2015-06-24",25.7742,25.8903,25.3549,25.4259,225400.0],["2015-06-25",25.4065,25.4065,25.0518,25.1421,145200.0],["2015-06-26",25.1421,25.5291,25.1356,25.4839,752500.0],["2015-06-29",25.4452,25.9999,25.1034,25.1356,237000.0],["2015-06-30",25.2517,25.4517,25.0066,25.2904,260400.0],["2015-07-01",25.3549,25.6645,25.1485,25.2388,608000.0],["2015-07-02",25.471,25.9354,25.284,25.6,248700.0],["2015-07-06",25.471,26.0451,25.1937,25.9483,322600.0],["2015-07-07",26.0644,26.4127,25.987,26.2515,146400.0],["2015-07-08",26.116,26.3869,26.0322,26.0773,205100.0],["2015-07-09",26.1805,26.3676,25.9419,26.058,146200.0],["2015-07-10",26.1289,26.574,26.0838,26.4837,110300.0],["2015-07-13",26.5998,26.8836,26.2773,26.445,100100.0],["2015-07-14",26.4966,26.5933,26.2837,26.4643,71900.0],["2015-07-15",26.3869,26.5482,25.9741,26.3353,97100.0],["2015-07-16",26.4192,26.89,26.4192,26.761,105000.0],["2015-07-17",26.6901,26.832,26.4643,26.6127,97300.0],["2015-07-20",26.5417,26.7288,26.3869,26.6578,60000.0],["2015-07-21",26.6191,26.7804,26.374,26.4192,115800.0],["2015-07-22",26.4837,26.7159,26.3611,26.5869,183700.0],["2015-07-23",26.5933,26.7094,26.1999,26.6901,257900.0],["2015-07-24",26.5933,26.9868,26.5159,26.7997,206000.0],["2015-07-27",26.7739,26.9739,26.5998,26.7094,426900.0],["2015-07-28",26.7094,26.8965,26.4708,26.6514,130700.0],["2015-07-29",26.9739,26.9739,26.3934,26.6449,380100.0],["2015-07-30",26.574,26.7352,26.4256,26.5482,100900.0],["2015-07-31",26.6965,27.0642,26.5224,26.8449,146200.0],["2015-08-03",26.9352,27.0577,26.6707,26.7739,147400.0],["2015-08-04",26.7868,26.89,26.4321,26.4772,124900.0],["2015-08-05",26.4966,26.8836,25.8838,26.0386,369000.0],["2015-08-06",26.0515,26.1999,25.4775,25.9548,255700.0],["2015-08-07",25.8064,26.2257,25.7548,26.2063,379400.0],["2015-08-10",26.3031,26.4837,25.9677,26.1418,282000.0],["2015-08-11",26.0322,26.4385,25.9548,26.2644,159700.0],["2015-08-12",26.2063,26.6127,26.1289,26.5804,264200.0],["2015-08-13",26.4966,26.8513,26.3031,26.7159,166200.0],["2015-08-14",26.6127,26.8965,26.4772,26.8965,134400.0],["2015-08-17",26.8965,27.2061,26.6578,27.1996,155600.0],["2015-08-18",27.1867,27.2706,27.0513,27.2319,105200.0],["2015-08-19",27.1609,27.2254,26.9029,27.09,162900.0],["2015-08-20",26.9223,27.148,26.7804,26.9029,133200.0],["2015-08-21",26.7094,26.9997,26.3934,26.4321,246700.0],["2015-08-24",24.5551,25.5807,24.5551,25.1227,311500.0],["2015-08-25",25.8,25.8,24.4261,24.4326,245100.0],["2015-08-26",25.0131,25.2066,24.51,25.0776,199700.0],["2015-08-27",25.1808,25.7161,25.0518,25.5613,148700.0],["2015-08-28",25.4452,25.5807,25.1485,25.4259,240900.0],["2015-08-31",25.342,25.5162,24.7938,24.8454,253100.0],["2015-09-01",24.5293,24.7809,24.1875,24.3487,187600.0],["2015-09-02",24.5874,24.8131,24.2262,24.6196,225300.0],["2015-09-03",24.6648,24.9421,24.568,24.6003,95500.0],["2015-09-04",24.3616,24.5874,24.0391,24.181,63300.0],["2015-09-08",24.4519,24.8454,24.3423,24.7551,184700.0],["2015-09-09",24.9193,25.0426,24.5623,24.6078,159400.0],["2015-09-10",24.5688,24.9517,24.4585,24.6662,101800.0],["2015-09-11",24.5818,25.101,24.5818,25.0231,71700.0],["2015-09-14",25.101,25.3086,25.0555,25.1983,80700.0],["2015-09-15",25.2373,25.406,25.088,25.3281,127800.0],["2015-09-16",25.3411,25.5487,25.3086,25.4709,165500.0],["2015-09-17",25.4125,26.2561,25.367,25.977,242300.0],["2015-09-18",25.7304,26.282,25.6461,25.685,419300.0],["2015-09-21",25.7629,26.2107,25.7045,26.0874,137900.0],["2015-09-22",25.9186,26.0938,25.6136,25.724,284500.0],["2015-09-23",25.7434,25.9576,25.6591,25.8472,296300.0],["2015-09-24",25.7045,25.9511,25.5228,25.9057,329200.0],["2015-09-25",26.0095,26.4637,25.8927,26.3469,199300.0],["2015-09-28",26.2561,26.3923,25.9121,26.3469,305900.0],["2015-09-29",26.4183,26.5741,26.2042,26.5027,245900.0],["2015-09-30",26.6195,26.8077,26.295,26.5157,486200.0],["2015-10-01",26.613,26.8401,26.4702,26.8336,309800.0],["2015-10-02",26.7233,26.892,26.3599,26.892,172200.0],["2015-10-05",26.9959,27.223,26.8142,26.9959,199000.0],["2015-10-06",27.0024,27.1906,26.7947,26.8336,344700.0],["2015-10-07",26.905,27.2295,26.8466,27.2295,339900.0],["2015-10-08",27.1646,27.515,27.0543,27.3593,201500.0],["2015-10-09",27.3982,27.4631,27.197,27.3138,117800.0],["2015-10-12",27.3398,27.6513,27.2814,27.4826,186900.0],["2015-10-13",27.3982,27.5799,27.3074,27.4826,186700.0],["2015-10-14",27.4891,27.7616,27.2165,27.236,326300.0],["2015-10-15",27.3982,27.7941,27.249,27.7876,138300.0],["2015-10-16",27.9238,28.1704,27.7681,28.0147,136600.0],["2015-10-19",27.9498,28.3716,27.9498,28.2483,153200.0],["2015-10-20",28.1964,28.417,28.1315,28.151,109500.0],["2015-10-21",28.1705,28.3457,27.6383,27.9433,139300.0],["2015-10-22",28.0082,28.2613,27.9693,28.0601,295400.0],["2015-10-23",28.164,28.3586,27.9498,28.2289,208200.0],["2015-10-26",28.2288,28.3197,27.9758,28.125,79500.0],["2015-10-27",28.0536,28.2548,27.9044,27.9693,225000.0],["2015-10-28",27.9822,28.2613,27.3333,27.807,277800.0],["2015-10-29",27.7292,28.0861,27.3074,27.6188,142300.0],["2015-10-30",27.5605,27.6708,27.2814,27.3593,169100.0],["2015-11-02",27.3658,27.8006,27.3658,27.7032,282100.0],["2015-11-03",27.5929,27.6708,27.3203,27.3723,179400.0],["2015-11-04",27.3398,27.3658,26.4702,26.5741,439300.0],["2015-11-05",26.5221,26.8401,26.5092,26.8077,197900.0],["2015-11-06",26.4962,26.9245,25.8537,25.8927,420800.0],["2015-11-09",25.7045,25.8472,25.2697,25.4189,173200.0],["2015-11-10",25.406,25.8537,25.406,25.6526,133900.0],["2015-11-11",25.6591,25.9641,25.5682,25.8797,111300.0],["2015-11-12",25.8148,25.8862,25.6331,25.7694,127600.0],["2015-11-13",25.7499,25.8537,25.3281,25.3735,273400.0],["2015-11-16",25.6007,25.685,25.3086,25.5163,186400.0],["2015-11-17",25.4709,25.9186,25.4709,25.5033,156300.0],["2015-11-18",25.5422,25.9641,25.38,25.9576,131500.0],["2015-11-19",25.9446,26.0679,25.7434,25.8602,113900.0],["2015-11-20",26.0354,26.308,25.8148,26.1198,133300.0],["2015-11-23",26.0549,26.1912,25.9381,26.0484,58000.0],["2015-11-24",25.8992,25.9835,25.5942,25.9316,105300.0],["2015-11-25",25.9121,26.016,25.8083,25.964,76300.0],["2015-11-27",25.9511,26.1458,25.8343,26.1133,138500.0],["2015-11-30",26.2042,26.2042,25.7629,25.8343,158500.0],["2015-12-01",25.8927,26.0549,25.8213,26.0289,147800.0],["2015-12-02",25.9641,26.0289,25.2243,25.2762,239000.0],["2015-12-03",25.2567,25.3541,24.6921,24.8609,311400.0],["2015-12-04",24.9842,25.6071,24.9842,25.393,169400.0],["2015-12-07",25.3473,25.5301,25.3211,25.4714,120600.0],["2015-12-08",25.4126,25.5693,25.2558,25.4322,78700.0],["2015-12-09",25.5497,25.5954,25.0926,25.3277,118200.0],["2015-12-10",25.3146,25.5171,25.0925,25.1317,101800.0],["2015-12-11",24.8509,25.1513,24.668,25.0011,203800.0],["2015-12-14",24.9619,25.1252,24.7203,24.9097,230100.0],["2015-12-15",25.1448,25.6085,25.0142,25.4583,170900.0],["2015-12-16",25.5563,25.9808,25.4452,25.9155,156200.0],["2015-12-17",25.9285,26.0069,25.5563,25.6281,193500.0],["2015-12-18",25.5432,25.9873,24.9423,24.9881,663900.0],["2015-12-21",25.1187,25.2885,24.9227,25.086,158400.0],["2015-12-22",25.1448,25.282,25.0011,25.0991,385900.0],["2015-12-23",25.2036,25.2232,24.9815,25.2036,266400.0],["2015-12-24",25.2101,25.4779,25.1252,25.3734,52700.0],["2015-12-28",25.3342,25.4322,25.2362,25.4256,68000.0],["2015-12-29",25.4844,25.7261,25.4714,25.713,89800.0],["2015-12-30",25.7196,25.7783,25.4714,25.5301,155500.0],["2015-12-31",25.6216,25.6216,24.9489,25.0468,320600.0],["2016-01-04",25.0207,25.3016,24.4068,24.557,216700.0],["2016-01-05",24.6354,25.4452,24.5962,25.3211,231700.0],["2016-01-06",25.1121,25.3603,25.0142,25.295,212400.0],["2016-01-07",24.9685,25.1252,24.6746,24.7529,249900.0],["2016-01-08",24.877,24.9228,24.4199,24.5309,248800.0],["2016-01-11",24.6223,24.8509,24.5244,24.6942,142900.0],["2016-01-12",24.8117,24.8117,24.2762,24.5113,196500.0],["2016-01-13",24.5113,24.864,24.1717,24.348,226500.0],["2016-01-14",24.3937,24.5505,24.0084,24.2174,206700.0],["2016-01-15",23.7014,23.9692,23.4532,23.9431,227500.0],["2016-01-19",24.1194,24.3545,23.9953,24.2239,177700.0],["2016-01-20",24.0541,24.0541,22.774,23.5251,352900.0],["2016-01-21",23.6622,23.9627,23.4467,23.7733,171100.0],["2016-01-22",23.9431,24.3415,23.7733,24.3023,133100.0],["2016-01-25",24.2762,24.6027,23.8778,24.1455,126400.0],["2016-01-26",24.2304,24.6876,24.1847,24.6027,266700.0],["2016-01-27",24.5439,24.557,23.9757,24.1978,196500.0],["2016-01-28",24.2109,24.2566,23.8516,24.0672,223600.0],["2016-01-29",24.2305,24.4329,24.1129,24.4199,499800.0],["2016-02-01",24.3415,24.5897,24.1586,24.3545,180500.0],["2016-02-02",24.2762,24.5962,24.0019,24.2239,215800.0],["2016-02-03",24.3545,24.4264,23.9757,24.2304,264800.0],["2016-02-04",24.1129,24.5505,24.1129,24.348,179500.0],["2016-02-05",24.1651,24.1847,23.8647,23.9888,235900.0],["2016-02-08",23.819,23.819,22.9699,23.303,198100.0],["2016-02-09",23.0875,23.4924,22.5389,22.6042,305100.0],["2016-02-10",22.7087,23.2638,22.7087,22.7479,236400.0],["2016-02-11",22.4279,22.9112,22.2515,22.663,110000.0],["2016-02-12",22.7544,22.9242,22.6042,22.8197,137000.0],["2016-02-16",23.0157,23.0483,22.7218,23.0222,261400.0],["2016-02-17",23.4794,23.6884,23.29,23.5186,299000.0],["2016-02-18",23.5055,23.8386,23.1789,23.708,224100.0],["2016-02-19",23.6753,24.2696,23.5186,23.5251,127800.0],["2016-02-22",23.6884,23.9627,23.5447,23.7798,144900.0],["2016-02-23",23.7537,24.0084,23.6622,23.7733,113400.0],["2016-02-24",23.5251,24.1782,23.5251,24.0933,157000.0],["2016-02-25",24.1782,24.877,24.1521,24.6615,372500.0],["2016-02-26",24.6746,24.8117,24.2762,24.2827,211400.0],["2016-02-29",24.3023,24.5897,24.1847,24.2239,209800.0],["2016-03-01",24.3741,24.5505,24.3415,24.544,175700.0],["2016-03-02",24.446,24.8117,24.3741,24.7072,115300.0],["2016-03-03",24.7268,24.766,24.4852,24.6876,179300.0],["2016-03-04",24.8574,24.9032,24.5766,24.7791,204900.0],["2016-03-07",24.7137,24.8966,24.6615,24.877,151600.0],["2016-03-08",24.8248,25.0338,24.6876,24.7203,128200.0],["2016-03-09",24.8189,25.049,24.694,24.8255,84800.0],["2016-03-10",24.9372,25.1739,24.523,24.7006,145800.0],["2016-03-11",24.8912,25.1739,24.8912,25.1673,173300.0],["2016-03-14",25.1082,25.1345,24.9438,24.9964,89400.0],["2016-03-15",24.9833,24.9964,24.523,24.8649,131300.0],["2016-03-16",24.74,25.2462,24.4573,25.1082,75900.0],["2016-03-17",25.1082,25.5421,24.957,25.4566,183500.0],["2016-03-18",25.5553,25.6341,25.1805,25.2002,274200.0],["2016-03-21",25.0424,25.049,24.6611,24.7926,170400.0],["2016-03-22",24.74,25.0753,24.4967,25.0293,99000.0],["2016-03-23",24.9175,25.0819,24.7795,24.8321,116800.0],["2016-03-24",24.7532,25.2002,24.6808,25.1542,130500.0],["2016-03-28",25.2068,25.3777,25.1147,25.2857,75400.0],["2016-03-29",25.2265,25.9168,25.1673,25.9037,136500.0],["2016-03-30",25.9169,26.0549,25.7393,26.0155,109000.0],["2016-03-31",25.9497,26.2653,25.7591,26.2456,183300.0],["2016-04-01",26.0549,26.1667,25.8643,26.0089,202700.0],["2016-04-04",25.9958,26.147,25.884,26.1272,151500.0],["2016-04-05",25.976,26.1141,25.5487,25.5947,146400.0],["2016-04-06",25.5618,25.6013,25.3186,25.4435,140300.0],["2016-04-07",25.2725,25.4566,25.0753,25.2397,161100.0],["2016-04-08",25.3449,25.5092,25.2331,25.4106,122500.0],["2016-04-11",25.4632,25.6867,25.2923,25.3317,145800.0],["2016-04-12",25.3777,25.4698,25.2462,25.3449,214900.0],["2016-04-13",25.4303,25.4303,25.0227,25.1805,187800.0],["2016-04-14",25.3251,25.3251,25.0293,25.2331,137800.0],["2016-04-15",25.2134,25.5092,25.2134,25.3449,166000.0],["2016-04-18",25.4369,25.6604,25.3186,25.4829,146800.0],["2016-04-19",25.5684,25.575,25.3054,25.3449,107700.0],["2016-04-20",25.3383,25.3646,24.9898,24.9898,60100.0],["2016-04-21",24.9109,25.0819,24.6217,24.7466,323400.0],["2016-04-22",24.7795,25.0885,24.7795,24.9175,312600.0],["2016-04-25",24.7926,25.1345,24.7597,25.0885,472800.0],["2016-04-26",25.1673,25.5684,25.1673,25.3777,167900.0],["2016-04-27",25.312,26.2324,25.312,26.1404,272400.0],["2016-04-28",26.0418,26.1601,25.8774,25.9563,184700.0],["2016-04-29",25.7788,26.2522,25.6341,26.0812,445200.0],["2016-05-02",26.2982,26.8307,26.1272,26.7452,288000.0],["2016-05-03",26.6926,27.0674,26.6138,26.9754,198800.0],["2016-05-04",26.8964,27.5736,26.8964,27.4487,213100.0],["2016-05-05",27.337,27.5999,27.2449,27.3633,102400.0],["2016-05-06",27.2383,27.5408,27.1331,27.5408,164500.0],["2016-05-09",27.5276,27.8498,27.5276,27.7511,73800.0],["2016-05-10",27.8563,27.8563,27.5145,27.6657,66300.0],["2016-05-11",27.5342,27.5342,26.7781,27.0871,112200.0],["2016-05-12",27.1726,27.3435,26.9228,27.2383,89000.0],["2016-05-13",27.1266,27.1792,26.8176,26.9096,101200.0],["2016-05-16",26.9096,27.1529,26.7058,27.0871,111300.0],["2016-05-17",26.9622,27.1923,26.4362,26.548,275100.0],["2016-05-18",26.3573,26.6795,25.667,25.8445,162900.0],["2016-05-19",25.6276,25.6999,25.3777,25.4632,189300.0],["2016-05-20",25.5618,25.9431,25.4764,25.93,130000.0],["2016-05-23",25.9892,25.9892,25.6868,25.6999,77700.0],["2016-05-24",25.8708,26.1733,25.8708,26.1272,89500.0],["2016-05-25",26.0878,26.1404,25.6933,26.0746,84600.0],["2016-05-26",26.0944,26.2324,25.8182,26.2061,102800.0],["2016-05-27",26.3376,26.6335,26.2587,26.3968,70500.0],["2016-05-31",26.5414,26.5414,26.1667,26.3047,133000.0],["2016-06-01",26.3179,26.6598,26.1535,26.594,106300.0],["2016-06-02",26.4625,27.2252,26.3639,27.2186,219000.0],["2016-06-03",27.3895,27.429,26.9688,27.1726,138200.0],["2016-06-06",27.1857,27.4093,26.6795,26.9425,194800.0],["2016-06-07",26.9885,27.3501,26.4165,27.2318,175500.0],["2016-06-08",27.1458,27.417,27.1259,27.3707,110900.0],["2016-06-09",27.3442,27.45,27.1656,27.331,156400.0],["2016-06-10",27.1921,27.4103,27.159,27.245,88100.0],["2016-06-13",27.3244,27.6022,27.1656,27.245,96000.0],["2016-06-14",27.1788,27.2119,26.8746,26.9936,68900.0],["2016-06-15",27.0135,27.1722,26.8878,27.0399,137400.0],["2016-06-16",27.0135,27.1921,26.9209,27.1193,99800.0],["2016-06-17",27.1193,27.1193,26.782,26.9407,336200.0],["2016-06-20",26.9473,27.2913,26.901,26.9209,112700.0],["2016-06-21",26.9672,27.1855,26.868,27.0664,76700.0],["2016-06-22",27.0201,27.1788,26.9738,27.0135,104100.0],["2016-06-23",27.0333,27.1987,27.0201,27.1458,98300.0],["2016-06-24",26.5902,27.2516,26.2594,26.987,982600.0],["2016-06-27",26.8481,27.0532,26.5968,26.9275,157600.0],["2016-06-28",27.1061,27.6154,26.8812,27.5096,123900.0],["2016-06-29",27.6088,28.0586,27.6088,27.7411,137100.0],["2016-06-30",27.8469,28.0784,27.6419,28.0718,150500.0],["2016-07-01",28.2239,28.2239,27.9792,28.1313,104400.0],["2016-07-05",28.138,28.7399,28.138,28.6274,209200.0],["2016-07-06",28.5348,28.9118,28.3694,28.4025,169500.0],["2016-07-07",28.601,28.601,27.8932,28.3562,234800.0],["2016-07-08",28.4753,28.7531,28.3562,28.6936,392800.0],["2016-07-11",28.6605,28.8854,28.3231,28.8457,313200.0],["2016-07-12",28.8523,28.9251,28.4687,28.8854,163600.0],["2016-07-13",29.0177,29.5667,28.7729,29.5468,248100.0],["2016-07-14",29.4476,29.5336,29.2359,29.4807,299700.0],["2016-07-15",29.5865,29.6659,29.2359,29.5799,309600.0],["2016-07-18",29.355,29.7056,29.097,29.5204,253600.0],["2016-07-19",29.4873,29.5402,29.3418,29.4542,153400.0],["2016-07-20",29.4476,29.5865,29.3616,29.5733,130200.0],["2016-07-21",29.4079,29.904,29.3815,29.8379,159100.0],["2016-07-22",29.7386,30.0429,29.7386,29.9701,125700.0],["2016-07-25",29.9635,30.1818,29.8246,30.0429,144700.0],["2016-07-26",30.1223,30.1355,29.8775,30.1355,177600.0],["2016-07-27",30.2215,30.6779,29.4013,29.5601,221000.0],["2016-07-28",29.4939,30.0032,29.4939,29.8379,125100.0],["2016-07-29",29.7651,30.4332,29.7651,30.3472,277600.0],["2016-08-01",30.3604,30.4398,30.1223,30.3736,174000.0],["2016-08-02",30.2744,30.367,29.7386,30.0694,279600.0],["2016-08-03",30.0892,30.1223,29.7519,29.8445,156800.0],["2016-08-04",29.7254,30.3009,29.6857,29.8643,129800.0],["2016-08-05",29.9172,29.9768,29.7519,29.8643,165900.0],["2016-08-08",29.7849,30.1024,29.7717,30.0098,149300.0],["2016-08-09",29.9503,30.3207,29.7386,30.2612,185000.0],["2016-08-10",30.2083,30.5588,30.1421,30.3935,234500.0],["2016-08-11",30.453,30.453,29.9305,29.99,279900.0],["2016-08-12",30.1157,30.4398,29.99,30.0363,91600.0],["2016-08-15",30.0098,30.076,29.6196,29.6593,240700.0],["2016-08-16",29.5204,29.732,29.269,29.441,104500.0],["2016-08-17",29.3616,29.56,29.1367,29.5534,199300.0],["2016-08-18",29.5997,29.7188,29.4079,29.5204,133600.0],["2016-08-19",29.355,29.527,29.1896,29.3616,162000.0],["2016-08-22",29.4079,29.732,29.2426,29.527,63200.0],["2016-08-23",29.7056,29.732,29.4674,29.4807,75200.0],["2016-08-24",29.4278,29.4278,29.2029,29.4079,108900.0],["2016-08-25",29.4542,29.6593,29.3219,29.5204,109500.0],["2016-08-26",29.4807,29.6857,28.9515,29.2359,113000.0],["2016-08-29",29.1632,29.6328,29.1632,29.4741,81100.0],["2016-08-30",29.5799,29.5799,29.0838,29.3087,218100.0],["2016-08-31",29.3815,29.5336,29.064,29.3021,247100.0],["2016-09-01",29.2161,29.3352,29.0243,29.1301,88500.0],["2016-09-02",29.2095,29.8246,29.2095,29.4476,127100.0],["2016-09-06",29.3947,29.8643,29.1367,29.8577,158200.0],["2016-09-07",29.8577,30.0958,29.6262,30.0495,196800.0],["2016-09-08",29.818,29.9768,29.4145,29.5204,65800.0],["2016-09-09",29.1433,29.1433,28.3496,28.3562,199800.0],["2016-09-12",28.2504,28.6671,28.1181,28.5547,284700.0],["2016-09-13",28.721,29.2732,28.0091,28.0224,263300.0],["2016-09-14",28.1156,28.2752,27.9825,27.9825,104200.0],["2016-09-15",27.9892,28.1023,27.8761,28.0557,69600.0],["2016-09-16",27.9825,28.222,27.8694,28.1488,150900.0],["2016-09-19",28.1555,28.3817,27.9426,28.3484,89200.0],["2016-09-20",28.4682,28.5546,28.3085,28.375,108900.0],["2016-09-21",28.5081,28.9605,28.049,28.721,162300.0],["2016-09-22",28.9871,29.4861,28.9538,29.2931,154100.0],["2016-09-23",29.2732,29.5193,28.9405,29.4129,101700.0],["2016-09-26",29.2998,29.6191,29.2998,29.506,98000.0],["2016-09-27",29.5792,29.5792,29.1002,29.2133,173500.0],["2016-09-28",29.1468,29.353,28.9538,29.3464,149700.0],["2016-09-29",29.2931,29.3131,28.9405,29.18,80700.0],["2016-09-30",29.2732,29.2732,28.8274,28.8607,238500.0],["2016-10-03",28.7409,28.9605,28.242,28.2619,263400.0],["2016-10-04",28.2553,28.2553,27.6099,27.7563,142300.0],["2016-10-05",27.7496,27.8029,27.0378,27.1908,271800.0],["2016-10-06",26.9579,27.2241,26.6985,27.0843,230200.0],["2016-10-07",27.1775,27.3704,26.8981,27.0444,102100.0],["2016-10-10",27.0045,27.3105,27.0045,27.2374,245600.0],["2016-10-11",27.2307,27.3039,26.7916,26.8515,125800.0],["2016-10-12",26.8382,27.1442,26.765,27.1043,262400.0],["2016-10-13",27.0178,27.3105,26.9646,27.2174,170400.0],["2016-10-14",27.1908,27.3105,27.071,27.1176,121900.0],["2016-10-17",27.1908,27.3172,27.1176,27.1309,103600.0],["2016-10-18",27.3305,27.3305,27.1043,27.2108,139400.0],["2016-10-19",27.111,27.1376,26.8581,26.9979,167400.0],["2016-10-20",26.9979,27.2107,26.7251,26.8781,194100.0],["2016-10-21",26.612,26.8981,26.4789,26.7251,225400.0],["2016-10-24",26.8315,27.1575,26.7184,26.8981,137400.0],["2016-10-25",26.8382,26.8382,26.5455,26.6253,125300.0],["2016-10-26",26.4323,26.4323,26.0664,26.1729,126000.0],["2016-10-27",26.1795,26.1795,25.5342,25.5874,141200.0],["2016-10-28",25.5475,25.9134,25.461,25.8136,342500.0],["2016-10-31",25.9334,26.4257,25.6739,26.419,270400.0],["2016-11-01",26.2527,26.3991,25.4411,25.634,386300.0],["2016-11-02",25.7604,26.0598,25.3546,25.4144,288200.0],["2016-11-03",25.2282,25.5675,24.9753,25.4411,298600.0],["2016-11-04",25.6273,25.7005,25.461,25.5542,181900.0],["2016-11-07",26.0664,26.6719,25.461,26.2261,405300.0],["2016-11-08",26.3192,26.6386,26.3126,26.5188,153400.0],["2016-11-09",25.9666,26.4989,25.5142,26.2926,322200.0],["2016-11-10",26.3392,26.4789,25.5475,25.9799,290500.0],["2016-11-11",26.133,27.1309,26.093,26.6319,326600.0],["2016-11-14",26.4989,27.3438,26.2461,27.2839,318100.0],["2016-11-15",27.4436,27.5767,26.8182,26.938,255300.0],["2016-11-16",26.938,27.0976,26.6386,26.7717,244700.0],["2016-11-17",26.745,27.0577,26.6519,26.6918,148400.0],["2016-11-18",26.7051,26.9247,26.5321,26.7051,275700.0],["2016-11-21",26.765,26.9247,26.5188,26.5787,180800.0],["2016-11-22",26.6253,27.0644,26.5588,27.0311,274100.0],["2016-11-23",26.8581,27.091,26.745,26.9446,102700.0],["2016-11-25",26.918,27.1974,26.8914,26.9779,63800.0],["2016-11-28",27.0112,27.244,26.7717,26.938,245400.0],["2016-11-29",26.9978,27.2307,26.9247,27.0577,179100.0],["2016-11-30",26.8049,26.9513,26.4856,26.6519,204900.0],["2016-12-01",26.4656,26.6785,25.9267,26.1063,315100.0],["2016-12-02",26.1596,26.6452,26.1596,26.459,249700.0],["2016-12-05",26.5521,26.6652,26.3725,26.6519,198800.0],["2016-12-06",26.6184,26.8997,26.4912,26.8863,207500.0],["2016-12-07",26.98,27.9577,26.8863,27.9309,217800.0],["2016-12-08",27.8707,28.3394,27.5693,28.2791,344200.0],["2016-12-09",28.2925,28.5805,28.2925,28.5604,401800.0],["2016-12-12",28.4332,28.8015,28.2992,28.7814,198200.0],["2016-12-13",29.0894,29.0894,28.6207,28.8751,398600.0],["2016-12-14",28.9153,28.9153,27.9778,28.0314,312600.0],["2016-12-15",27.9242,28.2256,27.7367,27.8372,321800.0],["2016-12-16",27.8907,28.7077,27.8907,28.5202,762000.0],["2016-12-19",28.7546,29.0157,28.5671,28.8885,166900.0],["2016-12-20",28.9019,29.1296,28.701,28.8416,289300.0],["2016-12-21",28.768,29.0827,28.6006,28.6006,240300.0],["2016-12-22",28.5068,28.614,28.3059,28.48,230200.0],["2016-12-23",28.5604,28.5604,28.2858,28.4064,103700.0],["2016-12-27",28.3729,28.6407,28.1251,28.4934,180800.0],["2016-12-28",28.5805,28.5805,28.105,28.2457,220500.0],["2016-12-29",28.2791,28.6541,28.239,28.4532,255800.0],["2016-12-30",28.3997,29.0224,28.3997,28.8483,232400.0],["2017-01-03",28.9957,28.9957,28.6675,28.8216,151400.0],["2017-01-04",29.0091,29.4175,28.9421,29.3841,688300.0],["2017-01-05",29.23,29.4711,29.0091,29.4376,312200.0],["2017-01-06",29.2233,29.5046,29.1497,29.2836,473600.0],["2017-01-09",29.4309,29.4309,28.8483,28.855,95300.0],["2017-01-10",28.8617,28.9488,28.6742,28.9086,133700.0],["2017-01-11",28.8416,29.076,28.7278,28.8015,150000.0],["2017-01-12",28.8215,28.9086,28.5001,28.8751,62100.0],["2017-01-13",28.8818,29.0626,28.7412,28.8015,93000.0],["2017-01-17",28.9756,29.1162,28.8149,28.9086,150700.0],["2017-01-18",28.8416,29.1229,28.7747,29.0961,145200.0],["2017-01-19",28.9287,28.9287,28.6341,28.6608,119500.0],["2017-01-20",28.5738,28.9153,28.5738,28.7747,140800.0],["2017-01-23",28.8952,29.4376,28.8215,29.3372,145300.0],["2017-01-24",29.3104,29.4778,29.0693,29.451,116800.0],["2017-01-25",29.3974,29.5381,29.0425,29.0626,134400.0],["2017-01-26",29.0961,29.2501,28.7479,28.8148,97400.0],["2017-01-27",28.8818,29.0157,28.3997,28.5269,88500.0],["2017-01-30",28.48,28.48,27.8974,28.2992,267700.0],["2017-01-31",28.3193,28.8416,28.2457,28.7479,176300.0],["2017-02-01",28.6273,28.9555,28.2256,28.3461,124400.0],["2017-02-02",28.3193,28.7278,28.2791,28.4599,478500.0],["2017-02-03",28.6876,28.7479,28.4934,28.7278,174700.0],["2017-02-06",28.7747,28.9086,28.5202,28.8082,109100.0],["2017-02-07",28.7814,29.0225,28.4198,28.4733,172300.0],["2017-02-08",28.4934,28.8952,28.4666,28.8818,123700.0],["2017-02-09",28.9354,29.0827,28.855,28.922,76000.0],["2017-02-10",28.9689,29.4108,28.8416,29.3974,81000.0],["2017-02-13",29.5247,29.5247,29.0358,29.2099,126700.0],["2017-02-14",29.0961,29.1363,28.8349,29.076,106100.0],["2017-02-15",28.5202,29.0693,28.105,28.855,258300.0],["2017-02-16",28.9354,29.1363,28.8684,28.9421,106100.0],["2017-02-17",29.1966,29.23,28.7412,28.9287,186800.0],["2017-02-21",29.2166,29.9867,28.8885,29.8461,340500.0],["2017-02-22",29.2501,29.9934,29.2501,29.5381,225200.0],["2017-02-23",29.5314,29.7524,29.2903,29.5983,222100.0],["2017-02-24",29.6653,29.6653,29.3841,29.5515,201600.0],["2017-02-27",29.672,29.8394,29.5448,29.6854,240900.0],["2017-02-28",29.6921,29.7858,29.4041,29.4644,234600.0],["2017-03-01",29.4443,29.5113,29.0425,29.3238,228200.0],["2017-03-02",29.1698,29.1698,28.6608,28.855,254700.0],["2017-03-03",28.9555,28.9689,28.547,28.7881,163000.0],["2017-03-06",28.6876,28.8149,28.5135,28.5872,155800.0],["2017-03-07",28.5336,28.7278,28.3394,28.3528,195300.0],["2017-03-08",28.1452,28.1921,27.8506,27.8707,200200.0],["2017-03-09",27.9175,28.0581,27.2948,27.3215,282600.0],["2017-03-10",27.6095,27.7568,27.2345,27.576,269800.0],["2017-03-13",27.8037,28.1519,27.7166,27.9912,375200.0],["2017-03-14",27.9103,28.1664,27.8699,28.0788,174700.0],["2017-03-15",28.2472,29.0289,28.227,28.7863,245700.0],["2017-03-16",28.7189,29.0154,28.6516,28.7055,207200.0],["2017-03-17",28.9143,28.9278,28.4763,28.5235,2040300.0],["2017-03-20",28.6044,28.665,28.3079,28.3348,241000.0],["2017-03-21",28.4629,28.5033,28.1462,28.1731,235700.0],["2017-03-22",28.1394,28.3888,27.6206,27.7621,489200.0],["2017-03-23",27.7149,28.7122,27.7149,28.3483,437900.0],["2017-03-24",28.3348,28.6044,28.2068,28.2472,291300.0],["2017-03-27",28.0384,28.3551,27.7486,27.8834,221700.0],["2017-03-28",27.9036,27.944,27.7014,27.8227,303200.0],["2017-03-29",27.8429,27.9777,27.6812,27.7486,247300.0],["2017-03-30",27.789,28.0384,27.5801,28.0114,267600.0],["2017-03-31",27.9575,28.3079,27.9575,28.1933,503600.0],["2017-04-03",28.1596,28.2944,27.9777,28.1664,240300.0],["2017-04-04",28.1597,28.2607,28.0316,28.2001,262300.0],["2017-04-05",28.1866,28.3214,27.9171,27.9238,169800.0],["2017-04-06",27.9171,28.409,27.7553,28.3146,267500.0],["2017-04-07",28.3079,28.5168,28.1866,28.2675,249300.0],["2017-04-10",28.2068,28.9143,28.1125,28.9076,524100.0],["2017-04-11",29.0019,29.3119,28.9346,29.2445,340200.0],["2017-04-12",29.3793,29.851,29.1839,29.6623,482000.0],["2017-04-13",29.8038,29.9116,29.541,29.541,348400.0],["2017-04-17",29.7432,30.006,29.7162,30.006,184800.0],["2017-04-18",30.006,30.2081,29.9049,30.006,282500.0],["2017-04-19",30.0936,30.1946,29.9386,29.9925,271600.0],["2017-04-20",30.0531,30.0801,29.8173,29.979,250800.0],["2017-04-21",29.9857,30.0127,29.6219,29.7701,191500.0],["2017-04-24",30.0397,30.0599,29.0222,29.0356,330400.0],["2017-04-25",29.0559,29.3523,29.0559,29.2984,266700.0],["2017-04-26",29.2984,29.4265,29.0087,29.1232,336200.0],["2017-04-27",29.1637,29.3119,28.975,29.1232,280500.0],["2017-04-28",29.1098,29.1098,28.6381,28.8604,277700.0],["2017-05-01",28.9885,29.1569,28.6852,29.1165,251000.0],["2017-05-02",29.103,29.2378,28.8874,28.975,261300.0],["2017-05-03",28.7526,28.9615,27.8699,27.9979,436500.0],["2017-05-04",27.8025,27.9305,27.4117,27.8632,318000.0],["2017-05-05",27.9979,28.1462,27.789,28.0114,224200.0],["2017-05-08",27.9844,27.9844,27.2095,27.2904,513500.0],["2017-05-09",27.3039,27.3039,26.8659,26.967,300900.0],["2017-05-10",26.9804,27.2769,26.7918,27.0478,194900.0],["2017-05-11",26.9467,26.9467,26.529,26.6974,315200.0],["2017-05-12",26.6705,26.7042,26.4885,26.5357,305300.0],["2017-05-15",26.529,26.7446,26.374,26.4885,176900.0],["2017-05-16",26.4751,26.5492,25.7945,25.8619,183500.0],["2017-05-17",25.8349,26.1988,25.6395,26.1247,387800.0],["2017-05-18",26.1314,26.4009,25.9966,26.2999,340800.0],["2017-05-19",26.3605,26.7042,26.2325,26.5222,404800.0],["2017-05-22",26.5627,26.8052,26.374,26.4953,302900.0],["2017-05-23",26.6098,26.6637,26.2527,26.3066,356100.0],["2017-05-24",26.4279,26.9063,26.4279,26.6974,330100.0],["2017-05-25",26.8254,26.913,26.6233,26.6435,205500.0],["2017-05-26",26.6166,26.6907,26.3066,26.5694,179100.0],["2017-05-30",26.5694,26.5694,26.2527,26.2662,179100.0],["2017-05-31",26.3133,26.4077,26.0842,26.3133,195100.0],["2017-06-01",26.2729,26.7311,26.192,26.7176,254100.0],["2017-06-02",26.8861,27.1219,26.8659,27.0343,280400.0],["2017-06-05",26.8996,26.8996,26.4548,26.6772,224000.0],["2017-06-06",26.6839,26.9063,26.3942,26.6705,341900.0],["2017-06-07",26.7378,27.2567,26.7176,27.1085,220200.0],["2017-06-08",27.1893,27.1893,26.8457,26.9872,202600.0],["2017-06-09",26.9872,27.4589,26.8187,27.3039,208100.0],["2017-06-12",27.3578,27.8497,27.3578,27.6812,323700.0],["2017-06-13",27.7626,27.9118,27.4778,27.7965,325700.0],["2017-06-14",28.0135,28.0135,27.5185,27.6812,227300.0],["2017-06-15",27.5117,27.905,27.5117,27.7219,326900.0],["2017-06-16",27.5931,27.5931,27.0302,27.1659,380400.0],["2017-06-19",27.1658,27.1658,26.8471,26.9624,214200.0],["2017-06-20",26.9353,27.0438,26.6098,26.8336,212000.0],["2017-06-21",26.8268,26.9488,26.5488,26.8064,182800.0],["2017-06-22",26.8471,27.254,26.6369,26.9963,221100.0],["2017-06-23",26.9895,27.3218,26.9353,27.037,426200.0],["2017-06-26",27.1319,27.4371,27.0099,27.1387,226800.0],["2017-06-27",27.0709,27.4167,27.037,27.2811,191900.0],["2017-06-28",27.3557,27.5524,27.2065,27.2269,261100.0],["2017-06-29",27.0912,27.3964,26.9963,27.0573,232400.0],["2017-06-30",27.1455,27.2472,26.6708,26.7115,201100.0],["2017-07-03",26.7115,27.3761,26.7115,27.1862,228500.0],["2017-07-05",27.2676,27.2676,26.5894,26.7725,243800.0],["2017-07-06",26.5826,26.7386,26.3046,26.3724,175000.0],["2017-07-07",26.4877,26.7251,26.386,26.6233,131100.0],["2017-07-10",26.6233,26.7793,25.9249,25.9384,144800.0],["2017-07-11",25.952,26.1758,25.7486,26.0266,213000.0],["2017-07-12",26.2232,26.5894,26.2232,26.4199,162500.0],["2017-07-13",26.4674,26.6708,26.3724,26.4809,175100.0],["2017-07-14",26.6233,26.9895,26.6233,26.8607,188400.0],["2017-07-17",26.9082,27.1726,26.7454,27.0506,186300.0],["2017-07-18",27.0302,27.2269,26.9353,27.1523,132200.0],["2017-07-19",27.1455,27.4778,27.1252,27.4439,167900.0],["2017-07-20",27.4439,27.5117,27.2811,27.3422,159500.0],["2017-07-21",27.6405,27.6405,26.9828,27.2608,235900.0],["2017-07-24",27.2608,27.2676,26.9827,26.9827,179200.0],["2017-07-25",26.976,27.254,26.5894,27.1862,334300.0],["2017-07-26",27.1455,27.4168,26.8132,27.1998,139700.0],["2017-07-27",27.1591,27.6541,27.0234,27.3896,166600.0],["2017-07-28",27.4032,27.6202,27.1455,27.2608,145000.0],["2017-07-31",27.2472,27.5999,26.9895,27.5388,171800.0],["2017-08-01",27.5863,27.8643,27.4981,27.7694,198100.0],["2017-08-02",27.6677,27.7762,27.2133,27.4303,248800.0],["2017-08-03",27.4235,27.8168,27.2811,27.3286,134300.0],["2017-08-04",27.315,27.5727,27.1862,27.3896,209700.0],["2017-08-07",27.3896,27.4846,27.2337,27.3828,264400.0],["2017-08-08",27.254,27.4981,26.881,27.0709,189000.0],["2017-08-09",27.1048,27.3964,27.0234,27.2065,193300.0],["2017-08-10",27.1862,27.315,27.1184,27.1591,218400.0],["2017-08-11",26.8743,27.2404,26.8743,26.9692,370300.0],["2017-08-14",27.1252,27.6066,27.1252,27.5795,218500.0],["2017-08-15",27.5456,27.627,27.2608,27.471,202300.0],["2017-08-16",27.5931,27.7219,27.4846,27.5931,129300.0],["2017-08-17",27.4642,27.6134,27.2676,27.3083,206000.0],["2017-08-18",27.0302,27.2337,26.8946,27.0234,365400.0],["2017-08-21",27.0099,27.5659,26.9421,27.4168,137900.0],["2017-08-22",27.4981,27.4981,27.0302,27.0777,149100.0],["2017-08-23",27.0099,27.5253,26.9963,27.2337,173400.0],["2017-08-24",27.3896,27.749,27.2879,27.315,398000.0],["2017-08-25",27.4913,27.7965,27.3693,27.6812,234800.0],["2017-08-28",27.7083,27.9593,27.254,27.3625,225600.0],["2017-08-29",27.3422,27.5727,27.1116,27.3354,244200.0],["2017-08-30",27.2608,27.3557,27.0506,27.3354,147700.0],["2017-08-31",27.3557,27.7016,27.3557,27.5456,207300.0],["2017-09-01",27.532,27.7219,27.3625,27.6337,159100.0],["2017-09-05",27.6473,27.9321,27.4439,27.532,239600.0],["2017-09-06",27.5727,28.0542,27.4778,27.5388,232400.0],["2017-09-07",27.5795,27.8168,27.4507,27.6337,286400.0],["2017-09-08",27.5727,27.8711,27.4981,27.6134,167000.0],["2017-09-11",27.6812,27.9253,27.6473,27.7083,160600.0],["2017-09-12",27.627,27.8304,27.2269,27.3286,169300.0],["2017-09-13",27.3832,27.6835,27.3491,27.6494,186000.0],["2017-09-14",27.5197,27.8337,27.4651,27.7586,183500.0],["2017-09-15",27.8405,27.8405,27.5129,27.6972,373300.0],["2017-09-18",27.6972,27.7791,27.4378,27.5811,277600.0],["2017-09-19",27.6426,27.6426,27.3081,27.3627,194400.0],["2017-09-20",27.3423,27.4515,27.1102,27.3149,177200.0],["2017-09-21",27.2876,27.5334,27.2603,27.2603,155200.0],["2017-09-22",27.2945,27.4242,27.1716,27.1716,131300.0],["2017-09-25",27.1853,27.5811,27.1648,27.3286,227600.0],["2017-09-26",27.4242,27.6221,27.3013,27.5197,158800.0],["2017-09-27",27.5061,27.5061,26.7826,27.1238,243300.0],["2017-09-28",27.1375,27.3968,26.9123,27.3559,184800.0],["2017-09-29",27.3149,27.3969,26.8781,27.1443,179600.0],["2017-10-02",27.1784,27.5607,27.0692,27.5197,180500.0],["2017-10-03",27.5402,27.7176,27.3149,27.704,204200.0],["2017-10-04",27.6903,27.7313,27.4583,27.5538,226300.0],["2017-10-05",27.6153,27.8132,27.3491,27.663,178100.0],["2017-10-06",27.5197,27.5743,27.1989,27.4856,103200.0],["2017-10-09",27.4856,27.7313,27.4856,27.6562,61200.0],["2017-10-10",27.7381,27.9497,27.6972,27.8678,166100.0],["2017-10-11",27.8678,28.2773,27.8678,28.2364,180200.0],["2017-10-12",28.2364,28.3388,28.0726,28.1545,199400.0],["2017-10-13",28.3319,28.4548,28.0862,28.1408,230300.0],["2017-10-16",28.1203,28.2091,27.663,27.7449,169300.0],["2017-10-17",27.6153,27.9019,27.547,27.6972,123500.0],["2017-10-18",27.663,27.6903,27.4105,27.4378,139600.0],["2017-10-19",27.4378,27.5129,27.158,27.2126,152800.0],["2017-10-20",27.2672,27.2672,26.5437,26.6665,324900.0],["2017-10-23",26.6119,26.9123,26.5846,26.8167,142000.0],["2017-10-24",26.803,26.9873,26.728,26.9464,379700.0],["2017-10-25",26.844,26.9942,26.6051,26.7553,180600.0],["2017-10-26",26.8235,27.1511,26.5983,26.6188,291200.0],["2017-10-27",26.5983,27.0215,26.5573,26.9054,302100.0],["2017-10-30",26.8918,26.9327,26.5915,26.6461,202700.0],["2017-10-31",26.6529,26.6529,26.3458,26.4754,301000.0],["2017-11-01",25.4243,26.53,25.1104,26.455,677100.0],["2017-11-02",25.8066,26.7553,25.4312,26.6119,517300.0],["2017-11-03",26.4823,26.5437,25.9908,26.1819,382800.0],["2017-11-06",26.1751,26.53,26.1205,26.2843,314400.0],["2017-11-07",26.373,26.7007,26.3184,26.6051,454600.0],["2017-11-08",26.4413,26.728,26.4004,26.5505,263800.0],["2017-11-09",26.5232,27.1853,26.5232,26.9054,431800.0],["2017-11-10",26.7621,27.001,26.6188,26.844,259100.0],["2017-11-13",26.9191,27.0556,26.7962,26.9805,183100.0],["2017-11-14",27.0078,27.0624,26.8372,27.0283,299300.0],["2017-11-15",27.0146,27.0146,26.7553,26.8986,256100.0],["2017-11-16",26.8986,27.1238,26.8167,27.0146,303500.0],["2017-11-17",26.9259,27.1511,26.8781,26.9327,240200.0],["2017-11-20",26.9942,27.001,26.7757,26.8235,186300.0],["2017-11-21",26.9327,26.9942,26.7416,26.8235,360400.0],["2017-11-22",26.844,27.1307,26.8167,26.9942,197400.0],["2017-11-24",26.9873,27.0556,26.8645,27.0556,62000.0],["2017-11-27",27.0624,27.0624,26.6597,26.7621,167300.0],["2017-11-28",26.8235,27.117,26.6597,27.1034,293600.0],["2017-11-29",27.117,27.2808,26.9259,27.1238,197300.0],["2017-11-30",27.2126,27.2194,26.7962,26.8645,338800.0],["2017-12-01",26.8918,27.0078,26.4277,26.7689,191400.0],["2017-12-04",26.8781,27.2945,26.8713,26.9873,331200.0],["2017-12-05",26.9873,27.0078,26.4481,26.4481,199300.0],["2017-12-06",26.5237,26.675,26.2419,26.3725,195900.0],["2017-12-07",26.4413,26.5306,26.2832,26.4344,163600.0],["2017-12-08",26.4962,26.5993,26.3588,26.455,110900.0],["2017-12-11",26.6131,26.888,26.5031,26.7024,240600.0],["2017-12-12",26.7162,26.9568,26.6956,26.8468,157700.0],["2017-12-13",26.9842,27.321,26.9293,26.9567,211400.0],["2017-12-14",26.9361,27.0392,26.6337,26.6406,191500.0],["2017-12-15",26.6612,27.0805,26.6612,26.9842,712500.0],["2017-12-18",27.053,27.3485,26.8743,27.0805,286000.0],["2017-12-19",27.0736,27.108,26.0495,26.1251,272800.0],["2017-12-20",26.1251,26.4413,25.6646,26.1045,280700.0],["2017-12-21",26.1663,26.1663,25.8845,25.8845,127200.0],["2017-12-22",25.8914,26.1388,25.3965,25.9395,181600.0],["2017-12-26",25.9533,26.2076,25.8089,26.0839,102600.0],["2017-12-27",26.1251,26.2213,25.9945,26.0564,126400.0],["2017-12-28",26.0426,26.4275,25.912,26.4,156100.0],["2017-12-29",26.4825,26.4825,26.1938,26.2832,189700.0],["2018-01-02",26.3244,26.3794,26.1595,26.2282,200600.0],["2018-01-03",26.2488,26.3107,25.9739,25.9945,153800.0],["2018-01-04",25.9876,26.0082,25.5065,25.5134,106400.0],["2018-01-05",25.534,25.6233,25.3759,25.5271,128900.0],["2018-01-08",25.5065,25.6233,25.369,25.5821,131100.0],["2018-01-09",25.5684,25.5684,25.1147,25.1285,113300.0],["2018-01-10",24.9979,25.0666,24.6199,24.9841,159500.0],["2018-01-11",24.991,25.1422,24.9223,25.0048,111900.0],["2018-01-12",24.9773,24.9773,24.6473,24.7711,128900.0],["2018-01-16",24.8535,25.2041,24.7436,24.8123,198200.0],["2018-01-17",24.8673,25.0254,24.7986,24.9773,181900.0],["2018-01-18",24.9292,24.9292,24.4824,24.5992,203900.0],["2018-01-19",24.558,24.8948,24.558,24.8948,143600.0],["2018-01-22",24.8948,25.0529,24.5443,24.9498,151000.0],["2018-01-23",25.0185,25.1903,24.936,25.1903,107300.0],["2018-01-24",25.1628,25.1766,24.8123,24.8948,160500.0],["2018-01-25",24.9085,25.0322,24.6267,24.8742,187600.0],["2018-01-26",24.9154,25.0185,24.4137,24.4618,201000.0],["2018-01-29",24.4893,24.4893,23.9738,24.07,274100.0],["2018-01-30",23.9875,24.0837,23.905,23.9463,147800.0],["2018-01-31",24.0494,24.2418,23.8913,24.235,223500.0],["2018-02-01",24.2281,24.3518,23.5958,23.7745,326600.0],["2018-02-02",23.6095,23.7401,23.1627,23.692,217000.0],["2018-02-05",23.4926,23.8638,22.7435,22.7847,221900.0],["2018-02-06",22.5166,22.9359,22.2005,22.6197,268900.0],["2018-02-07",22.5648,23.1146,22.5235,22.5441,148300.0],["2018-02-08",22.5579,22.6541,22.0149,22.0218,331600.0],["2018-02-09",22.1111,22.7297,21.6506,22.5854,271700.0],["2018-02-12",22.6541,22.6541,21.6231,22.4204,180600.0],["2018-02-13",22.3654,22.7435,22.2142,22.6679,147300.0],["2018-02-14",22.1111,22.3448,21.2589,21.9943,464600.0],["2018-02-15",22.0424,22.5029,21.6369,22.1249,431600.0],["2018-02-16",22.0768,22.496,22.0768,22.3586,475100.0],["2018-02-20",22.3105,22.496,22.0355,22.1455,415000.0],["2018-02-21",22.0355,22.283,21.8981,21.9118,347900.0],["2018-02-22",22.3379,22.5166,22.0836,22.4067,580500.0],["2018-02-23",22.5373,22.6747,22.3379,22.4823,395000.0],["2018-02-26",22.6816,22.7022,22.4411,22.6404,350300.0],["2018-02-27",22.6404,22.7641,21.8706,21.8843,253700.0],["2018-02-28",21.9049,22.1799,21.7812,21.8018,247600.0],["2018-03-01",21.1145,22.0355,21.0458,21.8018,487700.0],["2018-03-02",21.5819,21.8912,21.4582,21.8293,592000.0],["2018-03-05",21.795,22.2692,21.795,22.063,331600.0],["2018-03-06",22.063,22.2348,21.8774,22.173,307800.0],["2018-03-07",22.0974,22.3104,22.0218,22.2142,364200.0],["2018-03-08",22.2761,22.2898,22.1043,22.2417,323800.0],["2018-03-09",22.228,22.3036,21.8706,22.0905,279500.0],["2018-03-12",22.2623,22.551,22.1867,22.4617,855400.0],["2018-03-13",22.5785,22.929,22.5785,22.7778,836500.0],["2018-03-14",22.861,22.9996,22.7848,22.9095,614500.0],["2018-03-15",23.0134,23.0273,22.7016,22.7986,373900.0],["2018-03-16",22.8194,23.0758,22.7917,23.0204,1078200.0],["2018-03-19",23.0273,23.0481,22.7778,23.0134,287300.0],["2018-03-20",23.0342,23.2698,22.6392,22.7917,193400.0],["2018-03-21",22.7709,22.8333,22.4244,22.4937,274000.0],["2018-03-22",22.4452,22.8333,22.4452,22.5353,379600.0],["2018-03-23",22.5907,22.5907,21.9601,22.0225,287600.0],["2018-03-26",22.1957,22.3621,22.0294,22.3274,420400.0],["2018-03-27",22.6877,23.0065,22.1611,22.6947,617200.0],["2018-03-28",22.8056,23.7203,22.8056,23.6233,431500.0],["2018-03-29",23.6094,23.6094,22.9788,23.152,800100.0],["2018-04-02",23.2352,23.6579,23.1243,23.2906,686500.0],["2018-04-03",23.3599,23.7549,23.1659,23.6302,270200.0],["2018-04-04",23.547,23.9836,23.4223,23.9143,324500.0],["2018-04-05",24.0806,24.1915,23.7618,24.1846,337000.0],["2018-04-06",24.0945,24.2816,23.7549,23.8589,502600.0],["2018-04-09",23.8935,23.9004,23.5747,23.5747,183600.0],["2018-04-10",23.6718,23.7272,23.4916,23.6302,182300.0],["2018-04-11",23.5817,23.7826,23.5817,23.7203,178400.0],["2018-04-12",23.7272,23.7272,23.159,23.2629,162000.0],["2018-04-13",23.2698,23.3807,23.1105,23.3599,160900.0],["2018-04-16",23.4362,23.6025,23.3045,23.5609,341200.0],["2018-04-17",23.5817,23.9351,23.45,23.6302,242400.0],["2018-04-18",23.6787,23.7272,23.4569,23.5124,153400.0],["2018-04-19",23.4569,23.4985,22.9095,23.055,158800.0],["2018-04-20",22.9857,23.1798,22.6947,22.7293,151000.0],["2018-04-23",22.7986,22.7986,22.4036,22.4868,226800.0],["2018-04-24",22.5492,22.7778,22.3482,22.6947,295500.0],["2018-04-25",22.6808,22.7848,22.3898,22.7085,160800.0],["2018-04-26",22.7432,23.1451,22.6739,22.9857,154400.0],["2018-04-27",22.9303,23.7133,22.9303,23.6025,171500.0],["2018-04-30",23.6371,23.6995,23.249,23.2629,241400.0],["2018-05-01",23.2005,23.6995,23.1659,23.5332,174800.0],["2018-05-02",23.0689,23.2768,22.5492,22.8887,265500.0],["2018-05-03",22.861,23.5678,22.861,23.4985,462500.0],["2018-05-04",23.4569,23.748,23.4015,23.6718,369200.0],["2018-05-07",23.8104,24.2261,23.7757,24.2053,545300.0],["2018-05-08",24.1984,24.3024,24.0044,24.2192,333300.0],["2018-05-09",24.2469,24.3231,24.1568,24.3162,267900.0],["2018-05-10",24.5172,24.5588,24.3024,24.4271,217000.0],["2018-05-11",24.434,24.5449,24.3231,24.4271,215900.0],["2018-05-14",24.434,24.4687,24.1083,24.4132,544500.0],["2018-05-15",24.2469,24.2469,23.8034,23.9143,399500.0],["2018-05-16",23.9836,24.1499,23.7549,23.942,289600.0],["2018-05-17",23.9282,24.0668,23.7688,23.9489,301200.0],["2018-05-18",24.046,24.0598,23.5193,23.6163,552300.0],["2018-05-21",23.748,24.0737,23.4847,23.9975,364700.0],["2018-05-22",24.0044,24.2885,23.8727,24.1984,253100.0],["2018-05-23",24.2677,24.829,24.2123,24.5796,161400.0],["2018-05-24",24.5795,24.6835,24.3231,24.441,165400.0],["2018-05-25",24.434,24.6073,24.4063,24.5796,181700.0],["2018-05-29",24.4964,24.8359,24.4063,24.7666,211600.0],["2018-05-30",24.8567,25.2032,24.6003,25.1409,304100.0],["2018-05-31",25.1478,25.2587,24.9953,25.1894,397000.0],["2018-06-01",25.1963,25.5774,25.0369,25.2656,438500.0],["2018-06-04",25.2794,25.5012,25.2101,25.3834,392500.0],["2018-06-05",25.4873,25.7784,25.4111,25.6675,298700.0],["2018-06-06",25.5982,26.0071,25.5982,25.8823,229600.0],["2018-06-07",25.9655,26.0902,25.6883,25.7645,248600.0],["2018-06-08",25.7715,25.9031,25.7091,25.7992,182900.0],["2018-06-11",25.7922,25.9378,25.7576,25.8546,116100.0],["2018-06-12",25.8269,26.1942,25.8061,26.0417,178000.0],["2018-06-13",26.1185,26.2441,25.6927,25.7765,246100.0],["2018-06-14",25.951,26.1255,25.8393,26.0487,177500.0],["2018-06-15",26.0487,26.3628,26.0487,26.1324,375000.0],["2018-06-18",26.0975,26.3069,26.0208,26.2232,162400.0],["2018-06-19",26.1953,26.3698,25.7904,25.8253,246700.0],["2018-06-20",25.8672,26.4116,25.8044,26.3139,185000.0],["2018-06-21",26.279,26.5722,26.2511,26.5512,136200.0],["2018-06-22",26.5512,26.8932,26.5443,26.7885,442300.0],["2018-06-25",26.7886,27.1306,26.649,27.0747,209500.0],["2018-06-26",27.0747,27.1096,26.7816,26.8095,213400.0],["2018-06-27",26.8653,26.8863,26.6908,26.6978,163300.0],["2018-06-28",26.6629,26.8653,26.5861,26.7327,293000.0],["2018-06-29",26.6559,26.963,26.4814,26.7257,258900.0],["2018-07-02",26.6559,26.9212,26.2511,26.6769,235200.0],["2018-07-03",26.635,27.0608,26.6001,26.8723,226900.0],["2018-07-05",26.9491,27.1306,26.7816,27.1236,254400.0],["2018-07-06",27.2073,27.3958,27.0887,27.1794,211500.0],["2018-07-09",27.0608,27.1515,26.7118,26.8653,414000.0],["2018-07-10",26.8863,26.991,26.5722,26.5861,280900.0],["2018-07-11",26.5303,26.8095,26.293,26.5722,201500.0],["2018-07-12",26.6071,26.8793,26.4884,26.8653,218000.0],["2018-07-13",26.8863,26.9979,26.621,26.642,192400.0],["2018-07-16",26.6001,26.6001,26.3279,26.4605,209500.0],["2018-07-17",26.4884,26.6769,26.0975,26.1464,203100.0],["2018-07-18",26.1045,26.279,25.8044,26.0347,187300.0],["2018-07-19",26.0766,26.7467,26.0626,26.6699,211500.0],["2018-07-20",26.614,26.6699,26.1673,26.2232,142400.0],["2018-07-23",26.1115,26.2511,25.944,26.1883,141100.0],["2018-07-24",26.1743,26.2162,25.9998,26.0975,354500.0],["2018-07-25",26.0626,26.3907,25.958,26.1394,187100.0],["2018-07-26",26.1743,26.5373,26.1743,26.3,300200.0],["2018-07-27",26.279,26.279,25.588,25.6648,187400.0],["2018-07-30",25.7137,26.1953,25.5252,26.1673,295700.0],["2018-07-31",26.3698,26.977,26.2371,26.8234,277800.0],["2018-08-01",26.8234,26.984,26.0347,26.6699,148500.0],["2018-08-02",26.621,26.8374,26.5303,26.6071,108900.0],["2018-08-03",26.8165,27.1515,26.7397,27.1306,192200.0],["2018-08-06",27.1934,27.2841,26.963,27.0468,139300.0],["2018-08-07",27.0119,27.0119,26.6908,26.9561,218700.0],["2018-08-08",26.984,27.0468,26.7257,26.9561,159400.0],["2018-08-09",27.1515,27.2213,26.9421,27.0887,128300.0],["2018-08-10",27.1515,27.2073,26.9281,26.9351,91000.0],["2018-08-13",26.9421,26.9421,26.642,26.7397,90500.0],["2018-08-14",26.7467,27.0468,26.7467,26.9491,116500.0],["2018-08-15",27.0119,27.312,26.9072,27.2004,108500.0],["2018-08-16",27.1585,27.326,27.1515,27.2562,110500.0],["2018-08-17",27.2353,27.5075,27.2353,27.5005,177400.0],["2018-08-20",27.5633,27.8146,27.4656,27.668,289800.0],["2018-08-21",27.668,27.7308,27.5144,27.654,206200.0],["2018-08-22",27.5563,27.6959,27.4307,27.5075,347500.0],["2018-08-23",27.4796,27.661,27.4167,27.4237,120900.0],["2018-08-24",27.4237,27.5284,27.312,27.5144,124300.0],["2018-08-27",27.5424,27.5424,27.0677,27.2143,176800.0],["2018-08-28",27.3679,27.5912,27.1724,27.5424,190600.0],["2018-08-29",27.5424,27.5773,27.3818,27.4307,135700.0],["2018-08-30",27.4865,27.5144,27.2562,27.326,125500.0],["2018-08-31",27.326,27.6122,27.326,27.5703,149800.0],["2018-09-04",27.4586,27.5703,26.9561,27.1026,164200.0],["2018-09-05",26.984,27.3958,26.8514,27.2702,129900.0],["2018-09-06",27.2841,27.4586,27.2073,27.2073,161400.0],["2018-09-07",27.1306,27.1306,26.7467,26.8374,177600.0],["2018-09-10",26.9002,27.312,26.9002,27.1236,245800.0],["2018-09-11",27.0259,27.2911,27.0119,27.1585,199100.0],["2018-09-12",27.1585,27.3904,27.0038,27.2569,150400.0],["2018-09-13",27.3412,27.4677,27.1866,27.4537,137300.0],["2018-09-14",27.3623,27.3623,26.6313,26.9054,238500.0],["2018-09-17",26.8844,27.1093,26.7157,27.0531,191800.0],["2018-09-18",27.0671,27.1163,26.9054,26.9054,248800.0],["2018-09-19",26.9195,26.9195,26.048,26.1042,308600.0],["2018-09-20",26.0972,26.4556,25.9636,26.4345,236800.0],["2018-09-21",26.3994,26.5892,26.3432,26.4205,1232300.0],["2018-09-24",26.3432,26.4275,25.7598,25.8933,164300.0],["2018-09-25",25.8933,26.2729,25.8371,26.1674,106900.0],["2018-09-26",26.1534,26.2237,25.809,25.8301,127300.0],["2018-09-27",25.9004,26.1112,25.8512,25.9004,103000.0],["2018-09-28",25.9074,26.2166,25.9074,26.2096,234100.0],["2018-10-01",26.2377,26.2658,25.9355,25.9777,345300.0],["2018-10-02",25.9847,26.1042,25.823,25.8512,154400.0],["2018-10-03",25.8863,25.9988,25.4013,25.6122,139300.0],["2018-10-04",25.4646,25.7106,25.2678,25.5489,202000.0],["2018-10-05",25.5489,25.8512,25.4927,25.7387,292400.0],["2018-10-08",25.7949,26.3713,25.7949,26.3221,154300.0],["2018-10-09",26.301,26.5118,26.0831,26.301,212500.0],["2018-10-10",26.2096,26.4767,25.9144,25.9706,281900.0],["2018-10-11",25.9566,25.9566,25.2186,25.2326,255900.0],["2018-10-12",25.4505,25.4505,24.8601,24.9234,264300.0],["2018-10-15",24.8742,25.5278,24.8742,25.2397,138600.0],["2018-10-16",25.31,25.9988,25.0288,25.9285,139200.0],["2018-10-17",25.8652,25.9706,25.577,25.7317,104900.0],["2018-10-18",25.7457,26.048,25.577,25.7106,65000.0],["2018-10-19",25.6544,25.9707,25.6544,25.8582,85800.0],["2018-10-22",25.8933,26.1393,25.5138,25.5208,69900.0],["2018-10-23",25.3592,25.8441,25.2467,25.6403,75800.0],["2018-10-24",25.6895,26.0058,25.5208,25.7457,163900.0],["2018-10-25",25.7457,26.5611,25.5489,26.4908,524700.0],["2018-10-26",26.3361,26.554,25.6684,25.9496,209900.0],["2018-10-29",26.2448,26.6524,26.2026,26.6032,306500.0],["2018-10-30",26.6032,27.1374,26.2729,26.8492,294900.0],["2018-10-31",27.3764,27.7559,26.5821,26.9617,412100.0],["2018-11-01",27.0249,27.1515,26.7297,27.0531,284600.0],["2018-11-02",27.053,27.053,26.4556,26.6665,221600.0],["2018-11-05",26.6735,27.4256,26.6735,27.039,187400.0],["2018-11-06",27.039,27.2358,26.8914,26.9406,267200.0],["2018-11-07",27.0671,27.3553,26.9055,27.3061,149100.0],["2018-11-08",27.292,27.4677,27.0882,27.4396,126800.0],["2018-11-09",27.3904,27.6856,27.3272,27.6786,191900.0],["2018-11-12",27.6786,28.0019,27.5451,27.5732,177100.0],["2018-11-13",27.7419,27.8613,27.5099,27.6716,222200.0],["2018-11-14",27.784,27.8262,27.3975,27.6153,184500.0],["2018-11-15",27.5521,27.5521,26.9898,27.2428,227100.0],["2018-11-16",27.1585,27.5661,27.0952,27.5591,234000.0],["2018-11-19",27.6224,28.0652,27.6013,28.0511,321300.0],["2018-11-20",27.9316,28.4447,27.7559,27.7981,284300.0],["2018-11-21",27.9316,28.3041,27.7137,27.7981,168800.0],["2018-11-23",27.6856,27.9316,27.5661,27.7067,47100.0],["2018-11-26",27.9176,27.9668,27.6364,27.8543,112800.0],["2018-11-27",27.8121,28.2198,27.6716,28.1987,202800.0],["2018-11-28",28.1284,28.7821,28.0581,28.7399,253500.0],["2018-11-29",28.8735,28.8735,28.3885,28.6485,222500.0],["2018-11-30",28.6696,29.3654,28.6696,29.253,444000.0],["2018-12-03",29.3725,29.4709,28.9719,29.4568,208900.0],["2018-12-04",29.4076,29.6115,29.0913,29.1476,482400.0],["2018-12-06",29.1195,30.0964,28.8524,30.0894,302900.0],["2018-12-07",30.0964,30.1175,29.6185,29.6607,149800.0],["2018-12-10",29.6888,29.6888,28.9719,29.2952,218800.0],["2018-12-11",29.5341,29.6817,29.3444,29.4639,217500.0],["2018-12-12",29.662,29.662,28.9756,29.1101,355800.0],["2018-12-13",29.2021,29.7115,29.1384,29.662,167000.0],["2018-12-14",29.5346,29.6691,29.3648,29.5134,151200.0],["2018-12-17",29.6549,29.6549,28.5369,28.7421,352000.0],["2018-12-18",29.011,29.294,28.8341,29.0818,297000.0],["2018-12-19",29.1242,29.1242,28.4166,28.6431,249800.0],["2018-12-20",28.6643,29.0322,28.2963,28.5582,345900.0],["2018-12-21",28.5935,29.0605,28.2963,28.452,592200.0],["2018-12-24",28.3388,28.3388,27.2067,27.2845,160700.0],["2018-12-26",27.3977,28.268,26.9944,28.268,238600.0],["2018-12-27",28.0062,28.2822,27.3765,28.2751,263600.0],["2018-12-28",28.4803,28.9544,28.0133,28.353,219000.0],["2018-12-31",28.636,28.636,27.9567,28.4237,217300.0],["2019-01-02",28.0841,28.0841,27.5534,27.8081,235000.0],["2019-01-03",27.8576,28.2751,27.6241,27.8152,166400.0],["2019-01-04",27.9567,28.3529,27.7515,28.0416,240000.0],["2019-01-07",28.1761,28.7421,28.1265,28.4803,191300.0],["2019-01-08",28.5865,29.1738,28.5865,29.0676,324700.0],["2019-01-09",29.1313,29.2587,28.6784,28.8412,173500.0],["2019-01-10",28.6926,29.1525,28.6926,28.9615,153400.0],["2019-01-11",28.9898,29.1101,28.7917,28.9544,199100.0],["2019-01-14",28.8624,29.0322,28.6431,28.6643,384200.0],["2019-01-15",28.6855,28.919,28.6148,28.7067,204900.0],["2019-01-16",28.6501,29.1171,28.5865,28.9402,241100.0],["2019-01-17",28.82,29.3011,28.82,29.0818,286200.0],["2019-01-18",29.0605,29.1455,28.7492,28.82,129300.0],["2019-01-22",28.7704,29.011,28.452,28.636,149400.0],["2019-01-23",28.6572,28.7633,28.5157,28.7492,161700.0],["2019-01-24",28.7917,29.0535,28.5369,28.8836,148300.0],["2019-01-25",28.9756,29.3223,28.9756,29.2587,95100.0],["2019-01-28",29.1525,29.6478,29.0322,29.5346,325200.0],["2019-01-29",29.5983,29.9026,29.4143,29.8813,269000.0],["2019-01-30",29.8106,30.221,29.7044,30.0794,181400.0],["2019-01-31",30.1007,30.4049,29.6832,30.3837,177100.0],["2019-02-01",30.4262,30.5182,29.6266,30.1431,120700.0],["2019-02-04",30.1007,30.4757,29.8318,30.4615,106300.0],["2019-02-05",30.596,30.6314,30.2068,30.5677,117700.0],["2019-02-06",30.6102,30.7446,30.2634,30.4686,101300.0],["2019-02-07",30.3837,31.1196,30.2281,31.063,140100.0],["2019-02-08",30.9922,31.2187,30.9922,31.1267,133800.0],["2019-02-11",31.063,31.3107,30.8295,31.2894,118000.0],["2019-02-12",31.2611,31.2894,30.7304,30.8366,158200.0],["2019-02-13",30.5535,31.1621,30.221,31.1125,336900.0],["2019-02-14",31.0559,31.2399,30.5394,30.9427,211400.0],["2019-02-15",31.0559,31.1762,30.7375,31.1691,216500.0],["2019-02-19",31.155,31.4593,30.8932,31.0559,125600.0],["2019-02-20",31.063,31.063,30.6384,30.8507,144500.0],["2019-02-21",30.6738,30.9003,30.4262,30.8224,105700.0],["2019-02-22",30.9781,31.1055,30.7021,30.9781,96800.0],["2019-02-25",31.1196,31.1267,30.7021,30.7021,147400.0],["2019-02-26",30.7234,31.0276,30.6668,30.9144,147400.0],["2019-02-27",30.7375,30.8224,30.3837,30.6526,114800.0],["2019-02-28",30.5818,31.0984,30.4899,30.7375,227300.0],["2019-03-01",30.8578,31.0489,30.4757,31.0064,166100.0],["2019-03-04",31.2399,31.247,30.8083,31.1196,197200.0],["2019-03-05",31.1408,31.3814,30.9569,31.2682,120300.0],["2019-03-06",31.247,31.8343,31.1479,31.6786,338400.0],["2019-03-07",31.7847,32.1527,31.6149,31.6644,287100.0],["2019-03-08",31.6078,32.1951,31.5654,32.0536,223900.0],["2019-03-11",32.2022,32.4003,31.8201,32.2447,219400.0],["2019-03-12",32.3579,32.5489,32.2022,32.4003,130100.0],["2019-03-13",32.4217,32.9485,32.3647,32.8916,263800.0],["2019-03-14",33.098,33.1906,32.6922,32.8346,206600.0],["2019-03-15",32.9129,33.0767,32.4431,32.5285,443600.0],["2019-03-18",32.5854,32.7705,32.3078,32.5142,167500.0],["2019-03-19",32.5142,32.5641,32.1084,32.1227,177300.0],["2019-03-20",32.0942,32.4075,31.9661,32.0159,459700.0],["2019-03-21",32.0017,32.7634,32.0017,32.557,213100.0],["2019-03-22",32.5,32.7919,32.1156,32.1156,269900.0],["2019-03-25",32.1013,32.4288,31.9732,32.2651,191400.0],["2019-03-26",32.2722,32.6495,32.1868,32.6282,160000.0],["2019-03-27",32.5712,32.8417,32.3149,32.5499,172000.0],["2019-03-28",32.5214,32.977,32.5214,32.9485,189100.0],["2019-03-29",32.9343,33.0625,32.3932,32.6495,765800.0],["2019-04-01",32.7919,32.9058,32.4573,32.9058,281600.0],["2019-04-02",33.0126,33.0624,32.4715,33.034,251300.0],["2019-04-03",33.0624,33.276,32.6709,33.0197,239700.0],["2019-04-04",33.0838,33.155,32.8062,33.0411,214600.0],["2019-04-05",33.0909,33.3401,32.92,33.2974,238000.0],["2019-04-08",33.3259,33.3615,32.7136,32.7492,218800.0],["2019-04-09",32.5071,32.8702,32.4003,32.4003,225300.0],["2019-04-10",32.5142,32.9058,32.4075,32.8061,255800.0],["2019-04-11",32.7065,32.8702,32.5143,32.6638,187700.0],["2019-04-12",32.6282,32.6495,32.3291,32.5712,240800.0],["2019-04-15",32.5498,32.621,32.3291,32.621,206600.0],["2019-04-16",32.6566,32.6566,31.4748,31.5531,195900.0],["2019-04-17",31.5959,31.5959,31.126,31.3823,360200.0],["2019-04-18",31.3609,31.9589,31.3609,31.8664,199200.0],["2019-04-22",31.7169,31.8023,30.7059,31.1046,222600.0],["2019-04-23",31.2541,32.1156,30.9622,32.1156,269900.0],["2019-04-24",32.2793,32.7136,32.2224,32.7136,384300.0],["2019-04-25",32.6424,32.8417,32.4075,32.8061,240800.0],["2019-04-26",33.0696,33.1763,32.7919,33.1194,198700.0],["2019-04-29",33.0126,33.212,32.8061,32.8987,295700.0],["2019-04-30",32.8916,33.1621,32.5997,32.8845,222400.0],["2019-05-01",32.9628,33.3615,32.7207,32.9058,408100.0],["2019-05-02",32.92,33.1692,32.5926,32.8346,163200.0],["2019-05-03",32.9201,33.0411,32.5997,32.9058,148100.0],["2019-05-06",32.8346,33.0268,32.6566,32.8773,198500.0],["2019-05-07",32.8275,32.8275,31.7667,32.08,142600.0],["2019-05-08",32.1227,32.4929,31.9376,32.258,257300.0],["2019-05-09",32.1868,32.4431,31.8308,32.258,182700.0],["2019-05-10",32.2437,32.6068,31.9447,32.6068,113900.0],["2019-05-13",32.3576,32.5641,32.2224,32.3647,156800.0],["2019-05-14",32.3434,32.7136,32.2935,32.6994,214500.0],["2019-05-15",32.5641,32.8773,32.4003,32.7421,150500.0],["2019-05-16",32.7919,33.0909,32.7919,33.0553,240600.0],["2019-05-17",32.9841,33.1336,32.7136,32.8702,164300.0],["2019-05-20",32.7207,32.9414,32.1939,32.3576,147500.0],["2019-05-21",32.4003,32.7848,32.4003,32.7278,166200.0],["2019-05-22",32.7563,32.7706,32.5071,32.6424,132000.0],["2019-05-23",32.5214,32.5498,32.3149,32.5356,156900.0],["2019-05-24",32.6282,32.9201,32.4644,32.7278,275300.0],["2019-05-28",32.9272,32.9272,32.3576,32.6353,562300.0],["2019-05-29",32.5783,32.5783,31.6742,31.8094,226700.0],["2019-05-30",32.3932,32.4431,31.9305,32.1583,255600.0],["2019-05-31",32.0159,32.4929,31.7738,32.3149,207600.0],["2019-06-03",32.4573,32.5214,32.0017,32.5214,216000.0],["2019-06-04",32.5498,32.6282,31.8806,32.1156,364500.0],["2019-06-05",32.2152,33.0268,32.1796,33.0268,184300.0],["2019-06-06",33.1123,33.2048,32.7421,33.0268,281900.0],["2019-06-07",33.2689,33.3971,33.0197,33.1835,250300.0],["2019-06-10",33.1763,33.1763,32.8916,33.1123,226100.0],["2019-06-11",32.4644,32.7848,31.5033,32.2864,1113800.0],["2019-06-12",32.2721,32.4655,31.9641,32.3151,4650900.0],["2019-06-13",32.3437,33.1174,32.3437,33.0816,1172300.0],["2019-06-14",33.0386,33.8696,32.6231,33.8481,2809900.0],["2019-06-17",33.9556,34.2421,33.6117,33.9269,921800.0],["2019-06-18",34.1705,34.2493,33.3825,33.6404,648800.0],["2019-06-19",33.7478,34.2349,33.4684,34.1633,476600.0],["2019-06-20",34.3639,34.4642,34.1346,34.4069,487200.0],["2019-06-21",34.1705,34.2493,33.5257,34.02,819100.0],["2019-06-24",34.1705,34.2493,33.7765,33.8553,651200.0],["2019-06-25",33.8624,34.0917,33.2464,33.3037,649300.0],["2019-06-26",33.3896,33.3896,32.4082,32.7234,639500.0],["2019-06-27",32.7592,33.2177,32.7592,33.1317,605100.0],["2019-06-28",33.1676,33.8123,33.0959,33.755,3985000.0],["2019-07-01",33.9269,33.9341,33.1747,33.583,620200.0],["2019-07-02",33.7048,33.9412,33.4756,33.9269,410800.0],["2019-07-03",34.0129,34.3495,33.9555,34.2707,192700.0],["2019-07-05",34.0129,34.1418,33.6117,34.1132,373300.0],["2019-07-08",34.1275,34.3639,34.0272,34.2134,233700.0],["2019-07-09",34.1776,34.4284,34.0272,34.2994,369600.0],["2019-07-10",34.4283,34.6003,34.2779,34.543,459700.0],["2019-07-11",34.5143,34.5286,33.8839,34.106,317900.0],["2019-07-12",34.0988,34.1776,33.8266,33.9914,259100.0],["2019-07-15",34.0558,34.0558,33.5544,33.6833,292900.0],["2019-07-16",33.6117,33.755,33.3251,33.5974,328800.0],["2019-07-17",33.6619,33.712,33.0888,33.2679,658400.0],["2019-07-18",33.2464,33.3753,32.8595,33.3108,432600.0],["2019-07-19",33.232,33.3395,32.7091,32.8237,401100.0],["2019-07-22",32.8452,33.0386,32.573,32.8237,305000.0],["2019-07-23",32.9455,33.6332,32.8165,33.4971,390500.0],["2019-07-24",33.5687,33.8409,33.1962,33.7765,271200.0],["2019-07-25",33.9556,33.9556,33.4111,33.4111,230100.0],["2019-07-26",33.4756,33.6977,33.2678,33.626,223900.0],["2019-07-29",33.7191,33.9412,33.5472,33.669,200300.0],["2019-07-30",33.583,33.9484,33.583,33.626,466400.0],["2019-07-31",33.4613,33.4613,32.8094,33.2392,723200.0],["2019-08-01",33.2177,33.9197,33.0171,33.4971,365700.0],["2019-08-02",33.3968,33.583,33.1246,33.5472,332900.0],["2019-08-05",33.3825,33.3896,32.1646,32.6518,333700.0],["2019-08-06",32.6303,33.01,32.444,33.01,396100.0],["2019-08-07",32.924,33.5114,32.53,33.3538,298000.0],["2019-08-08",33.4326,34.1203,33.1174,34.0917,310500.0],["2019-08-09",33.8768,34.0917,33.5687,33.8481,340900.0],["2019-08-12",33.8266,33.8696,33.3108,33.4899,190800.0],["2019-08-13",33.4398,33.712,33.3825,33.5974,117300.0],["2019-08-14",33.3681,33.5257,33.0888,33.2607,310900.0],["2019-08-15",33.2965,33.5472,33.1819,33.2679,269200.0],["2019-08-16",33.361,33.7765,33.275,33.712,158500.0],["2019-08-19",33.8768,33.9054,33.1819,33.8696,182600.0],["2019-08-20",33.9842,33.9842,33.5257,33.5974,223900.0],["2019-08-21",33.7478,33.8481,33.5257,33.6117,338900.0],["2019-08-22",33.5974,33.8624,33.3753,33.8266,134000.0],["2019-08-23",33.8051,34.0129,33.1246,33.2177,218800.0],["2019-08-26",33.4613,33.4613,32.9885,33.2679,257200.0],["2019-08-27",33.5114,33.5759,33.0314,33.0816,219200.0],["2019-08-28",33.0816,33.3753,32.9956,33.2392,193100.0],["2019-08-29",33.4111,33.669,33.2535,33.5114,156900.0],["2019-08-30",33.5257,33.669,33.3037,33.5687,169800.0],["2019-09-03",33.5401,33.8911,33.4828,33.7836,178400.0],["2019-09-04",33.9054,34.1418,33.8409,34.0558,247900.0],["2019-09-05",34.149,34.3066,33.8553,34.0487,471600.0],["2019-09-06",34.1275,34.5,33.9771,34.2206,393100.0],["2019-09-09",34.2206,34.4713,33.9484,34.3567,524200.0],["2019-09-10",34.2206,34.5143,33.7406,33.977,803600.0],["2019-09-11",33.9266,34.0707,33.4942,33.732,917700.0],["2019-09-12",33.7248,34.0131,33.5375,33.9698,825600.0],["2019-09-13",33.869,34.5031,33.4005,33.7825,554300.0],["2019-09-16",33.905,34.2148,33.5951,33.696,789900.0],["2019-09-17",33.7104,34.2221,33.7104,34.1932,577800.0],["2019-09-18",34.3806,34.4671,33.6744,33.8762,770900.0],["2019-09-19",34.0779,34.4743,33.977,34.1068,816100.0],["2019-09-20",34.1644,34.2869,33.7032,33.7753,761000.0],["2019-09-23",33.66,33.905,33.6095,33.7248,259000.0],["2019-09-24",33.7681,33.977,33.2997,33.3645,589100.0],["2019-09-25",33.3645,33.66,33.3645,33.5014,237500.0],["2019-09-26",33.5447,33.7753,33.451,33.7248,219600.0],["2019-09-27",33.7897,33.977,33.5591,33.7537,325300.0],["2019-09-30",33.7681,34.0275,33.6456,33.6816,319800.0],["2019-10-01",33.6239,33.7392,33.2853,33.3213,218000.0],["2019-10-02",33.2564,33.5663,32.997,33.1627,190000.0],["2019-10-03",33.1339,33.4438,32.8961,33.1772,310500.0],["2019-10-04",33.3285,33.5158,33.1627,33.5086,245900.0],["2019-10-07",33.3501,33.7032,33.2997,33.6023,322500.0],["2019-10-08",33.5807,33.6672,33.2132,33.4942,247800.0],["2019-10-09",33.6816,33.7608,33.4005,33.451,161500.0],["2019-10-10",33.451,33.5014,33.242,33.3789,246900.0],["2019-10-11",33.5159,33.8545,33.3069,33.7032,393100.0],["2019-10-14",33.7753,33.977,33.5231,33.9122,208400.0],["2019-10-15",34.0275,34.3085,33.8834,34.3013,375300.0],["2019-10-16",34.2581,34.2941,34.0347,34.2437,224800.0],["2019-10-17",34.2076,34.4671,34.1356,34.3518,267200.0],["2019-10-18",34.2941,34.2941,33.9915,34.0131,369900.0],["2019-10-21",34.0491,34.431,33.9626,34.3662,244300.0],["2019-10-22",34.4599,34.4599,34.1212,34.2293,246800.0],["2019-10-23",34.3446,34.4454,34.0275,34.4454,234500.0],["2019-10-24",34.5103,34.604,34.3085,34.4887,224200.0],["2019-10-25",34.4527,34.4599,34.186,34.3662,202100.0],["2019-10-28",34.3878,34.4454,33.8689,33.8834,339600.0],["2019-10-29",33.8473,34.186,33.7969,34.0131,267000.0],["2019-10-30",34.15,35.094,33.9987,35.0436,454700.0],["2019-10-31",35.13,35.4975,34.4815,35.2814,507800.0],["2019-11-01",35.2453,35.303,34.9715,35.2597,259500.0],["2019-11-04",35.2742,35.2958,34.7625,34.885,388900.0],["2019-11-05",34.7913,34.9859,34.2148,34.4526,201300.0],["2019-11-06",34.5175,34.676,34.1716,34.2148,226900.0],["2019-11-07",34.114,34.4454,33.7464,33.8401,364400.0],["2019-11-08",33.7969,33.977,33.6167,33.696,165600.0],["2019-11-11",33.5951,33.8906,33.4366,33.8041,161700.0],["2019-11-12",33.8978,34.0491,33.2708,33.3357,201300.0],["2019-11-13",33.3645,33.8257,33.3501,33.6528,244200.0],["2019-11-14",33.7825,33.8617,33.5519,33.7825,164900.0],["2019-11-15",33.8762,34.0347,33.5735,34.0347,293000.0],["2019-11-18",34.0203,34.2076,33.8329,33.8401,214300.0],["2019-11-19",33.9842,33.9842,33.7248,33.8834,214700.0],["2019-11-20",33.9338,34.0275,33.5086,33.7032,268700.0],["2019-11-21",33.6744,33.7609,33.0619,33.2276,497800.0],["2019-11-22",33.3861,33.5158,32.8168,33.1699,299000.0],["2019-11-25",33.2997,33.6456,33.2492,33.3645,282200.0],["2019-11-26",33.5014,33.7825,33.3789,33.696,303400.0],["2019-11-27",33.732,33.9194,33.4726,33.8689,144900.0],["2019-11-29",33.869,34.4166,33.869,34.2509,174300.0],["2019-12-02",34.2437,34.3085,33.6095,33.7104,300000.0],["2019-12-03",33.6888,33.9987,33.6816,33.9194,277300.0],["2019-12-04",33.941,34.3013,33.7609,34.2365,266200.0],["2019-12-05",34.2437,34.3229,33.941,34.2365,262400.0],["2019-12-06",34.3878,34.6184,34.0563,34.1572,295800.0],["2019-12-09",34.15,34.3662,33.9915,34.3446,390300.0],["2019-12-10",34.4383,34.4743,33.941,34.1284,270400.0],["2019-12-11",34.1864,34.1864,33.5845,33.6135,249900.0],["2019-12-12",33.5627,33.7295,32.5547,32.5619,331300.0],["2019-12-13",32.5982,32.6852,32.105,32.4169,325300.0],["2019-12-16",32.4386,32.5909,32.1558,32.5547,470400.0],["2019-12-17",32.6344,32.6925,32.0615,32.1703,521100.0],["2019-12-18",32.2283,32.5402,32.1123,32.4169,347300.0],["2019-12-19",32.4024,32.707,32.2573,32.5547,395200.0],["2019-12-20",32.6199,32.852,32.4531,32.5982,675800.0],["2019-12-23",32.5692,32.5692,32.3226,32.4894,235800.0],["2019-12-24",32.4821,32.5909,32.3444,32.4386,79000.0],["2019-12-26",32.4894,32.5909,32.3371,32.5909,95000.0],["2019-12-27",32.6925,32.8302,32.5837,32.8157,172100.0],["2019-12-30",32.7142,33.0043,32.6417,32.9971,272800.0],["2019-12-31",32.9463,33.3524,32.823,33.2871,322600.0],["2020-01-02",33.4684,33.5264,32.4604,32.6199,196900.0],["2020-01-03",32.7505,33.3161,32.6417,33.2726,318700.0],["2020-01-06",33.2219,33.7875,33.0623,33.5192,300300.0],["2020-01-07",33.3959,33.3959,32.736,32.881,146000.0],["2020-01-08",32.8665,33.0913,32.794,32.9825,213000.0],["2020-01-09",32.9463,33.1784,32.823,32.9245,231400.0],["2020-01-10",32.9245,33.0986,32.8085,33.0406,213800.0],["2020-01-13",33.0478,33.4467,33.0116,33.4249,280500.0],["2020-01-14",33.3814,33.3814,32.9535,33.1856,292500.0],["2020-01-15",33.2364,33.7078,33.2364,33.5337,344600.0],["2020-01-16",33.5917,33.7803,33.57,33.6497,190200.0],["2020-01-17",33.7803,34.1066,33.57,33.9616,305600.0],["2020-01-21",33.9906,34.4982,33.8528,34.4837,285400.0],["2020-01-22",34.491,34.6215,34.3314,34.5345,297600.0],["2020-01-23",34.5272,34.8318,34.4475,34.7448,328600.0],["2020-01-24",34.7883,34.9188,34.433,34.6215,149800.0],["2020-01-27",34.4257,34.6578,34.2444,34.5272,223200.0],["2020-01-28",34.6143,34.7665,34.2807,34.3314,147800.0],["2020-01-29",34.3169,34.3967,34.1356,34.1791,306000.0],["2020-01-30",33.9906,34.2372,33.628,33.8165,250000.0],["2020-01-31",33.6425,33.8673,32.881,33.0406,442500.0],["2020-02-03",33.1566,33.6352,33.1566,33.4757,338500.0],["2020-02-04",33.6642,33.8093,33.5337,33.6352,207600.0],["2020-02-05",33.7513,33.9978,33.6207,33.7513,167400.0],["2020-02-06",33.86,33.9978,33.6207,33.9036,210400.0],["2020-02-07",33.9978,34.0414,33.4032,33.4104,150100.0],["2020-02-10",33.5047,33.6715,33.3959,33.4684,552700.0],["2020-02-11",33.57,33.773,33.3089,33.4032,393900.0],["2020-02-12",32.881,33.4902,32.3734,33.4902,808100.0],["2020-02-13",33.4322,33.8745,33.2291,33.3596,333000.0],["2020-02-14",33.4684,33.8528,33.3089,33.8455,859600.0],["2020-02-18",33.8818,33.8818,33.3379,33.3887,156000.0],["2020-02-19",33.3959,33.5192,32.6852,33.0115,223900.0],["2020-02-20",32.9898,33.0841,32.7505,32.9173,410800.0],["2020-02-21",32.9898,33.1276,32.852,32.9971,360900.0],["2020-02-24",32.4676,33.0478,32.4676,32.8375,249300.0],["2020-02-25",32.8738,32.8738,31.786,31.9527,236600.0],["2020-02-26",32.0108,32.1413,31.5684,31.5829,225500.0],["2020-02-27",31.01,31.6627,30.2775,30.3283,416400.0],["2020-02-28",29.7118,30.2557,28.8996,30.0599,609000.0],["2020-03-02",29.6683,31.1623,29.6683,31.1188,599000.0],["2020-03-03",31.1115,31.6554,30.118,30.4226,409100.0],["2020-03-04",30.8359,31.3798,30.8359,31.2275,414800.0],["2020-03-05",30.6764,30.8867,30.2558,30.6401,287000.0],["2020-03-06",29.9149,30.3718,29.0374,29.9367,372100.0],["2020-03-09",28.5225,28.7038,26.9125,27.0576,461300.0],["2020-03-10",27.5507,28.1164,26.5354,28.1164,548400.0],["2020-03-11",27.4367,27.4951,25.8799,26.048,335300.0],["2020-03-12",24.5059,24.6448,22.2256,22.2329,473900.0],["2020-03-13",23.4023,24.9152,21.8967,24.6082,672600.0],["2020-03-16",22.1379,23.6289,17.9208,17.9647,508300.0],["2020-03-17",18.3009,18.5786,17.0365,17.8112,531300.0],["2020-03-18",16.6564,17.7966,15.4797,15.9109,597200.0],["2020-03-19",15.7575,16.8318,14.7269,16.4664,656600.0],["2020-03-20",16.5906,17.9354,16.1229,16.4152,638200.0],["2020-03-23",16.2398,16.7807,15.392,16.1156,543700.0],["2020-03-24",16.8464,17.7819,16.4445,17.4458,404300.0],["2020-03-25",17.3215,18.4105,16.0279,16.7222,1040000.0],["2020-03-26",17.0949,18.1401,16.4152,17.855,963000.0],["2020-03-27",17.1607,18.4763,16.8684,18.0451,473000.0],["2020-03-30",18.257,18.257,17.1753,18.0304,536900.0],["2020-03-31",17.9427,18.6882,17.6723,18.2716,607800.0],["2020-04-01",17.358,17.3654,16.1887,16.5175,437500.0],["2020-04-02",16.174,17.4238,16.174,16.5906,337500.0],["2020-04-03",16.386,16.7368,15.2239,15.699,322000.0],["2020-04-06",16.481,17.5188,16.386,17.285,604700.0],["2020-04-07",17.8404,18.966,17.7746,18.0378,637900.0],["2020-04-08",18.2716,19.7187,17.9062,19.5506,402900.0],["2020-04-09",19.6822,21.7505,19.6457,21.6263,673400.0],["2020-04-13",21.3705,21.407,20.318,20.6835,326400.0],["2020-04-14",21.2389,21.7506,21.1366,21.4655,404700.0],["2020-04-15",20.6031,21.3851,19.5506,19.6237,403000.0],["2020-04-16",19.4264,19.7699,18.4178,18.7028,467000.0],["2020-04-17",19.4776,19.9453,19.0537,19.1852,218400.0],["2020-04-20",18.7175,19.3387,18.4909,18.6736,203300.0],["2020-04-21",17.9574,18.7905,17.9574,18.6078,213600.0],["2020-04-22",18.9221,19.2583,18.4397,19.1121,391200.0],["2020-04-23",19.0756,19.4191,18.7686,19.0975,376700.0],["2020-04-24",19.1706,19.3168,18.659,18.9879,308000.0],["2020-04-27",19.156,20.3765,19.0317,20.1646,224800.0],["2020-04-28",20.9978,21.619,20.4569,21.2097,346300.0],["2020-04-29",21.3997,21.9406,21.0343,21.5021,572100.0],["2020-04-30",20.9758,21.6409,20.5227,20.6981,529700.0],["2020-05-01",19.8576,20.3473,19.4995,20.0111,337500.0],["2020-05-04",19.4776,20.0842,19.3825,19.9672,423300.0],["2020-05-05",20.4277,20.6981,19.748,19.7991,301800.0],["2020-05-06",19.8284,20.1353,19.4045,19.5653,404000.0],["2020-05-07",19.8284,20.1646,19.3095,19.5433,567400.0],["2020-05-08",20.0111,20.3473,19.843,20.3327,254900.0],["2020-05-11",19.9307,20.223,19.0463,19.0463,324500.0],["2020-05-12",19.2802,19.441,18.1547,18.2936,418800.0],["2020-05-13",18.0597,18.1328,17.2265,17.475,318300.0],["2020-05-14",17.0365,18.2058,16.5468,17.9647,473700.0],["2020-05-15",17.8404,18.0085,17.2557,17.8185,823900.0],["2020-05-18",17.972,19.3095,17.972,19.0025,416500.0],["2020-05-19",18.849,18.849,18.3082,18.3447,264900.0],["2020-05-20",18.8417,19.0025,18.3301,18.8636,389100.0],["2020-05-21",18.7979,19.4556,18.6078,18.9513,201900.0],["2020-05-22",19.1267,19.1998,18.3447,18.3959,334700.0],["2020-05-26",19.2656,19.8942,18.9075,19.7334,502700.0],["2020-05-27",20.4715,20.8443,19.8868,20.53,339300.0],["2020-05-28",20.837,20.837,19.6237,19.8503,548100.0],["2020-05-29",19.4995,19.6164,18.9952,19.1267,489200.0],["2020-06-01",19.1121,19.7918,19.1121,19.4337,271200.0],["2020-06-02",19.7626,19.938,19.4629,19.7187,373400.0],["2020-06-03",20.1865,21.6628,20.1646,21.5021,681500.0],["2020-06-04",21.4801,22.7445,20.8516,22.7372,542000.0],["2020-06-05",24.0089,24.9152,23.7823,23.9943,461400.0],["2020-06-08",24.6813,25.4853,24.3744,25.4707,442800.0],["2020-06-09",24.6886,25.0394,24.2136,24.3305,479500.0],["2020-06-10",24.1614,24.3011,22.7129,22.7129,644200.0],["2020-06-11",21.2644,21.9997,20.6173,20.7717,485200.0],["2020-06-12",21.9335,22.2717,21.2203,22.0217,504800.0],["2020-06-15",20.9408,22.4188,20.9408,22.1394,368300.0],["2020-06-16",23.382,23.507,22.7055,22.9408,378100.0],["2020-06-17",22.9482,22.9482,21.9482,21.9629,253400.0],["2020-06-18",21.4923,22.1247,21.4923,21.86,316800.0],["2020-06-19",22.2349,22.2791,20.7938,20.7938,1078000.0],["2020-06-22",20.6026,21.0144,20.2938,20.8379,450200.0],["2020-06-23",21.2203,21.4261,20.6982,20.9188,374100.0],["2020-06-24",20.4997,20.6762,19.3968,20.0732,297400.0],["2020-06-25",19.8967,20.5511,19.7938,20.5438,402100.0],["2020-06-26",20.3012,20.6761,20.007,20.507,1626700.0],["2020-06-29",20.9703,21.1026,20.4776,20.735,382600.0],["2020-06-30",20.6247,21.0585,20.235,20.4703,448900.0],["2020-07-01",20.5291,21.0144,20.4629,20.6835,190400.0],["2020-07-02",21.235,21.3526,20.6026,20.6541,275900.0],["2020-07-06",21.2276,21.2497,20.0659,20.0806,269600.0],["2020-07-07",19.757,19.86,19.4629,19.5144,282800.0],["2020-07-08",19.3673,19.5144,18.6541,19.1247,207200.0],["2020-07-09",18.9997,19.4556,18.6982,19.4335,562100.0],["2020-07-10",19.4629,19.985,19.4262,19.985,309700.0],["2020-07-13",20.1688,20.1688,19.3159,19.5659,272400.0],["2020-07-14",19.6173,19.8159,19.0585,19.3894,254500.0],["2020-07-15",19.9556,20.257,19.5218,19.6835,312400.0],["2020-07-16",19.5585,19.5879,19.2129,19.3085,267400.0],["2020-07-17",19.3379,19.507,19.0585,19.3894,242000.0],["2020-07-20",19.1468,19.1541,18.3527,18.4556,180700.0],["2020-07-21",18.7424,19.1615,18.7424,18.8894,169600.0],["2020-07-22",18.9188,19.4115,18.6835,19.2571,179400.0],["2020-07-23",19.0659,19.6468,18.9923,19.2497,406900.0],["2020-07-24",19.1909,19.2203,18.7571,18.8012,234300.0],["2020-07-27",18.6468,18.9776,18.2203,18.9115,469700.0],["2020-07-28",18.7865,19.8232,18.7865,19.735,354700.0],["2020-07-29",19.8526,20.3379,19.1909,19.8526,282700.0],["2020-07-30",19.4041,19.6247,19.0438,19.36,200400.0],["2020-07-31",19.2056,19.8526,19.0291,19.8526,447200.0],["2020-08-03",19.8894,19.9703,19.1909,19.6026,230000.0],["2020-08-04",19.632,20.3085,19.632,20.0732,246900.0],["2020-08-05",20.2791,20.3085,19.6467,19.8453,198300.0],["2020-08-06",19.735,20.1467,19.6982,19.9409,177400.0],["2020-08-07",19.7938,20.1762,19.757,20.0953,488500.0],["2020-08-10",20.1247,20.8967,20.1247,20.4556,240400.0],["2020-08-11",20.9041,21.11,20.4409,20.4703,548200.0],["2020-08-12",20.7276,20.7938,20.1247,20.3379,255500.0],["2020-08-13",20.1909,20.6909,20.0806,20.1026,164300.0],["2020-08-14",19.9629,20.3306,19.86,19.9703,147300.0],["2020-08-17",19.9262,20.0512,19.6173,19.757,137000.0],["2020-08-18",19.6909,19.7644,19.1468,19.235,198500.0],["2020-08-19",19.2423,19.3526,18.5291,18.5953,293300.0],["2020-08-20",18.3894,19.1174,18.3894,18.8232,180000.0],["2020-08-21",18.6909,18.8821,18.2644,18.3747,386700.0],["2020-08-24",18.4188,18.9923,18.1615,18.9482,496500.0],["2020-08-25",19.0879,19.3673,18.7424,18.8306,301700.0],["2020-08-26",19.0732,19.1321,18.463,18.61,213100.0],["2020-08-27",18.7497,19.2938,18.7497,19.0071,176200.0],["2020-08-28",19.0806,19.0806,18.7129,18.9115,299000.0],["2020-08-31",18.8232,18.9556,18.5659,18.7865,376000.0],["2020-09-01",18.6026,18.7938,18.4482,18.7203,185600.0],["2020-09-02",18.6835,18.9556,18.4482,18.9409,214500.0],["2020-09-03",19.0144,19.6026,19.0144,19.1468,357700.0],["2020-09-04",19.3526,19.4703,18.7865,19.2276,295500.0],["2020-09-08",19.11,19.2497,18.735,19.0585,253500.0],["2020-09-09",19.155,19.3926,18.7393,18.7838,222800.0],["2020-09-10",18.7912,18.8432,18.4571,18.665,234000.0],["2020-09-11",18.7541,18.7541,18.2047,18.3087,489700.0],["2020-09-14",18.4349,19.014,18.3903,18.9175,512000.0],["2020-09-15",18.9694,19.4075,18.9694,19.0437,330100.0],["2020-09-16",19.2144,19.801,19.1699,19.556,350400.0],["2020-09-17",19.311,19.6599,19.1773,19.3184,277900.0],["2020-09-18",19.3852,19.3852,18.6279,18.6799,710300.0],["2020-09-21",18.3458,18.3458,17.3509,17.4623,581300.0],["2020-09-22",17.4548,17.8261,17.3583,17.6702,424900.0],["2020-09-23",17.5959,17.7444,17.0539,17.0985,425000.0],["2020-09-24",17.1801,17.4845,16.8683,17.1653,243400.0],["2020-09-25",17.0836,17.3732,17.0317,17.3658,310800.0],["2020-09-28",17.6033,18.2938,17.6033,18.175,205500.0],["2020-09-29",18.1379,18.1379,17.4697,17.8038,228700.0],["2020-09-30",17.93,18.2196,17.5588,17.8855,325500.0],["2020-10-01",17.8632,18.42,17.8632,18.4126,198300.0],["2020-10-02",18.0859,18.9397,18.0414,18.8952,181000.0],["2020-10-05",19.0437,19.2664,18.5537,19.0288,225800.0],["2020-10-06",19.259,19.4966,18.8358,18.8655,425700.0],["2020-10-07",18.9991,19.0214,18.2938,18.3458,276100.0],["2020-10-08",18.5017,19.155,18.4646,19.1402,190700.0],["2020-10-09",19.1996,19.6079,18.9323,19.4297,312500.0],["2020-10-12",19.2664,19.6079,19.0956,19.4223,156600.0],["2020-10-13",19.1922,19.2293,18.4126,18.5834,274100.0],["2020-10-14",18.4943,18.5982,18.0711,18.0859,273700.0],["2020-10-15",17.9003,18.4571,17.8558,18.2641,116600.0],["2020-10-16",18.1527,18.2344,17.7815,17.9374,275800.0],["2020-10-19",17.9226,17.9226,17.5068,17.5217,266200.0],["2020-10-20",17.7147,17.9671,17.6776,17.7295,183500.0],["2020-10-21",17.7147,17.8483,17.5068,17.8112,247700.0],["2020-10-22",17.8706,18.1082,17.7147,18.0711,147400.0],["2020-10-23",18.2418,18.3755,17.9449,18.0933,120200.0],["2020-10-26",17.878,17.878,17.3064,17.5811,196200.0],["2020-10-27",17.492,17.685,16.6307,16.6307,332900.0],["2020-10-28",16.1556,16.3115,15.5319,15.6062,507200.0],["2020-10-29",15.5987,16.0962,15.3909,15.7324,372200.0],["2020-10-30",15.5839,15.8734,15.4057,15.5393,327900.0],["2020-11-02",15.8215,15.8215,15.4651,15.7918,296500.0],["2020-11-03",16.0665,16.4303,15.9922,16.3115,442200.0],["2020-11-04",16.1556,16.4822,15.8734,15.9477,318000.0],["2020-11-05",16.3338,16.3709,15.9031,16.163,573000.0],["2020-11-06",16.1704,16.2818,15.4502,15.5616,392700.0],["2020-11-09",17.0911,19.1179,17.0911,18.6576,1211700.0],["2020-11-10",18.8135,20.0014,18.7096,19.8901,623600.0],["2020-11-11",19.8381,19.8381,18.8803,19.1996,457700.0],["2020-11-12",19.1105,19.1105,18.4274,18.6873,272400.0],["2020-11-13",18.8581,19.8529,18.8209,19.749,532100.0],["2020-11-16",20.5211,21.1299,20.2316,20.9592,417400.0],["2020-11-17",20.7884,21.6719,20.5731,21.6719,478500.0],["2020-11-18",21.7239,21.865,20.8849,20.9221,352400.0],["2020-11-19",20.7364,21.4937,20.5657,21.4789,258100.0],["2020-11-20",21.3378,21.4121,21.0854,21.1893,268600.0],["2020-11-23",21.5754,22.8524,21.5234,22.4663,551300.0],["2020-11-24",23.1048,23.4167,22.7856,23.2979,543900.0],["2020-11-25",23.2014,23.3721,22.3921,22.6371,400200.0],["2020-11-27",22.5406,22.6445,22.058,22.4069,97700.0],["2020-11-30",22.2436,22.3772,21.3007,21.3007,452500.0],["2020-12-01",21.4715,21.9392,21.2116,21.5903,462400.0],["2020-12-02",21.5234,22.2436,21.464,22.0283,203700.0],["2020-12-03",22.5183,22.793,22.3475,22.5926,204300.0],["2020-12-04",22.9044,23.2385,22.845,23.0751,140300.0],["2020-12-07",22.9489,22.9489,22.2882,22.3179,169900.0],["2020-12-08",21.9986,22.5629,21.9466,21.9615,250100.0],["2020-12-09",22.1412,22.2011,21.7893,22.0289,253000.0],["2020-12-10",21.7443,22.231,21.7443,22.0364,169200.0],["2020-12-11",21.9016,22.0963,21.6395,21.6844,181900.0],["2020-12-14",21.9091,22.1112,21.3774,21.5122,245200.0],["2020-12-15",21.6395,22.261,21.4598,22.246,271100.0],["2020-12-16",22.246,22.3733,21.7818,21.954,228400.0],["2020-12-17",22.0214,22.2235,21.7818,22.1412,320200.0],["2020-12-18",22.0888,22.1412,21.0031,21.1977,1470000.0],["2020-12-21",20.6961,21.0854,20.3292,20.8608,304200.0],["2020-12-22",20.9057,21.1154,20.6736,21.0405,203700.0],["2020-12-23",21.048,21.5197,20.9731,21.048,162000.0],["2020-12-24",21.1079,21.37,20.9207,21.3026,115700.0],["2020-12-28",21.325,21.8417,21.1678,21.6545,192500.0],["2020-12-29",21.6021,21.7668,20.9431,21.2202,146600.0],["2020-12-30",21.2202,21.5721,21.0779,21.2352,132800.0],["2020-12-31",21.0929,21.662,21.033,21.6245,129900.0],["2021-01-04",21.5646,21.8716,20.4564,20.5089,236600.0],["2021-01-05",20.5463,20.8383,20.3965,20.6961,203800.0],["2021-01-06",20.9506,21.7593,20.9506,21.5047,348600.0],["2021-01-07",21.4748,21.4748,20.756,21.1004,162600.0],["2021-01-08",21.1603,21.1902,20.9132,21.1303,202600.0],["2021-01-11",20.8907,21.1528,20.6886,20.8683,162200.0],["2021-01-12",20.8009,21.1902,20.6661,21.0854,140500.0],["2021-01-13",21.063,21.5646,21.063,21.3175,230100.0],["2021-01-14",21.4823,21.8941,21.1902,21.647,246600.0],["2021-01-15",21.5122,21.8042,21.2876,21.6695,147200.0],["2021-01-19",21.8342,21.9166,21.3774,21.9166,270500.0],["2021-01-20",21.954,22.6129,21.8192,22.4182,256100.0],["2021-01-21",22.3508,22.4107,21.4897,21.7668,328700.0],["2021-01-22",21.4523,21.7443,21.1154,21.6994,149500.0],["2021-01-25",21.4299,21.8492,21.1603,21.4224,193300.0],["2021-01-26",21.617,21.8267,21.3026,21.4823,177700.0],["2021-01-27",21.0779,21.4523,20.8608,21.0555,368100.0],["2021-01-28",21.2277,21.9315,21.0555,21.34,391500.0],["2021-01-29",21.2127,21.632,20.6886,20.6886,413600.0],["2021-02-01",20.741,21.1678,20.3741,21.0629,195500.0],["2021-02-02",21.1902,21.1902,20.6736,20.8832,183000.0],["2021-02-03",20.7709,21.1603,20.4415,21.1079,156400.0],["2021-02-04",21.1229,21.617,21.1154,21.355,156300.0],["2021-02-05",21.6021,21.7069,21.2726,21.5721,110000.0],["2021-02-08",21.6395,21.924,21.2801,21.8941,170900.0],["2021-02-09",22.0738,22.2685,21.7144,21.9091,195500.0],["2021-02-10",21.6545,22.4332,21.6545,22.1037,243800.0],["2021-02-11",22.2385,23.0622,22.1711,22.6878,324300.0],["2021-02-12",22.5979,22.8076,22.3808,22.5231,414600.0],["2021-02-16",22.6429,22.6429,21.6245,21.8567,501500.0],["2021-02-17",21.7668,22.3059,21.6395,21.8641,325700.0],["2021-02-18",21.6695,22.246,21.6695,21.9091,332100.0],["2021-02-19",21.924,22.2011,21.8342,21.939,327900.0],["2021-02-22",21.939,22.8076,21.8941,22.8001,283700.0],["2021-02-23",23.6013,23.8035,23.3841,23.6762,472900.0],["2021-02-24",23.766,24.6271,23.7061,24.4699,430900.0],["2021-02-25",24.4848,25.2561,24.38,24.4774,550000.0],["2021-02-26",24.5522,24.6945,23.2718,23.2718,355400.0],["2021-03-01",23.8184,24.2677,23.5489,23.9457,301600.0],["2021-03-02",23.8334,24.3501,23.3542,24.2677,472900.0],["2021-03-03",24.3501,25.6604,24.2602,25.3834,502100.0],["2021-03-04",25.4208,25.8251,24.7319,25.3235,484000.0],["2021-03-05",25.6679,25.9824,25.0764,25.9075,427300.0],["2021-03-08",25.9899,27.1879,25.8476,27.1654,696100.0],["2021-03-09",27.2553,27.405,26.6263,26.6563,1034900.0],["2021-03-10",26.6412,26.6714,26.0902,26.294,324700.0],["2021-03-11",26.294,26.5204,25.7959,26.1959,512300.0],["2021-03-12",26.3167,26.9204,26.211,26.7846,263400.0],["2021-03-15",26.6336,27.1242,26.1808,26.8827,198700.0],["2021-03-16",26.6714,26.6714,25.8412,25.8714,281400.0],["2021-03-17",25.8186,26.4525,25.7808,26.3997,396000.0],["2021-03-18",26.5355,26.7016,26.0601,26.2865,420700.0],["2021-03-19",26.3997,26.5204,25.4714,25.4714,766100.0],["2021-03-22",25.4789,25.4789,24.6035,24.8827,248000.0],["2021-03-23",25.0638,25.1695,24.4752,24.5506,326100.0],["2021-03-24",24.7846,25.2676,24.4072,24.4072,299300.0],["2021-03-25",24.3016,24.9733,23.7507,24.7695,266000.0],["2021-03-26",25.0563,25.328,24.8978,25.2148,221800.0],["2021-03-29",25.0789,25.3506,24.4676,24.5054,337900.0],["2021-03-30",24.4601,25.0638,24.2714,24.8827,264400.0],["2021-03-31",24.694,24.8752,24.2261,24.4827,504000.0],["2021-04-01",24.6261,24.928,24.4525,24.9205,234300.0],["2021-04-05",25.1846,25.1846,24.294,24.528,206300.0],["2021-04-06",24.5205,25.0412,24.5205,24.9205,257500.0],["2021-04-07",24.845,25.0261,24.4676,24.928,151200.0],["2021-04-08",25.0488,25.0488,24.7318,24.8601,206700.0],["2021-04-09",24.762,25.162,24.762,25.0186,190200.0],["2021-04-12",25.0638,25.1016,24.6035,25.0638,127000.0],["2021-04-13",24.9808,25.2676,24.7091,25.245,255100.0],["2021-04-14",25.3733,25.5695,25.1318,25.1997,171200.0],["2021-04-15",25.3733,25.6601,25.2072,25.6525,394100.0],["2021-04-16",25.9242,25.9242,25.3506,25.3582,174500.0],["2021-04-19",25.3884,25.4412,25.0789,25.3884,204500.0],["2021-04-20",25.1846,25.7355,25.1091,25.3884,195000.0],["2021-04-21",25.3959,25.8035,25.3959,25.5544,156900.0],["2021-04-22",25.6072,25.7884,25.4412,25.4563,194600.0],["2021-04-23",25.5393,26.0374,25.3959,25.9167,306900.0],["2021-04-26",26.0223,26.6789,26.0148,26.0374,321000.0],["2021-04-27",25.962,26.3393,25.962,26.1204,256600.0],["2021-04-28",25.9318,26.7167,25.9318,26.1808,184800.0],["2021-04-29",26.3921,26.8676,26.3921,26.7619,323700.0],["2021-04-30",26.6185,26.6185,26.1582,26.4525,233400.0],["2021-05-03",26.6336,26.7921,26.3544,26.5431,399300.0],["2021-05-04",26.4752,26.611,26.1355,26.2487,301300.0],["2021-05-05",26.2563,26.4676,25.3808,25.4789,262400.0],["2021-05-06",25.9544,26.4676,25.7355,26.3091,312100.0],["2021-05-07",26.0223,26.5959,26.0223,26.5884,157700.0],["2021-05-10",26.8148,27.1921,26.3468,26.3468,343000.0],["2021-05-11",26.045,26.045,25.5242,25.8337,202000.0],["2021-05-12",25.6676,25.9393,25.1091,25.2072,251100.0],["2021-05-13",25.4487,26.2185,25.3884,26.0676,237100.0],["2021-05-14",26.1808,26.4525,26.0601,26.3921,143300.0],["2021-05-17",27.2525,27.2751,26.4827,26.7242,542800.0],["2021-05-18",26.6865,27.0336,26.5129,26.5582,219400.0],["2021-05-19",26.2412,26.5733,25.7204,26.4374,256800.0],["2021-05-20",26.4676,26.4676,26.0374,26.3016,319200.0],["2021-05-21",26.4525,26.5506,26.1657,26.3921,159500.0],["2021-05-24",26.4601,27.1544,26.4601,26.9733,234500.0],["2021-05-25",27.1695,27.2072,26.5204,26.5204,318100.0],["2021-05-26",26.5733,27.0563,26.5733,26.9053,222000.0],["2021-05-27",27.5015,27.5015,26.9053,27.1695,486600.0],["2021-05-28",27.2525,27.5921,27.1695,27.5846,321000.0],["2021-06-01",27.7657,28.6185,27.6072,28.5506,1327300.0],["2021-06-02",28.6713,29.0412,28.4449,28.9808,376400.0],["2021-06-03",29.0638,29.0713,28.5657,28.7921,374100.0],["2021-06-04",28.7091,28.777,28.3846,28.7166,304700.0],["2021-06-07",28.7468,29.2525,28.611,28.9732,543500.0],["2021-06-08",28.8978,29.4185,28.8902,29.1242,304300.0],["2021-06-09",29.2458,29.3294,29.0253,29.3218,306900.0],["2021-06-10",29.3066,29.337,29.1014,29.1622,207600.0],["2021-06-11",29.1318,29.4663,28.8353,29.4663,264200.0],["2021-06-14",29.4739,29.6107,29.2762,29.5195,226300.0],["2021-06-15",29.4967,29.4967,29.185,29.2686,298000.0],["2021-06-16",29.2154,29.3827,28.9265,29.0786,323700.0],["2021-06-17",29.0405,29.1622,28.402,28.8049,394000.0],["2021-06-18",28.5692,28.63,28.0295,28.0979,570700.0],["2021-06-21",28.4856,28.9569,28.1283,28.7973,355500.0],["2021-06-22",28.7593,28.9493,28.4096,28.554,196400.0],["2021-06-23",28.5464,28.6984,28.4552,28.5388,151400.0],["2021-06-24",28.6376,28.7593,28.2423,28.4172,209500.0],["2021-06-25",28.3792,28.592,28.2955,28.516,594400.0],["2021-06-28",28.5084,28.5084,27.6265,28.0903,283500.0],["2021-06-29",28.1055,28.4552,28.1055,28.2499,307500.0],["2021-06-30",28.1283,28.5844,28.1207,28.3487,304600.0],["2021-07-01",28.478,28.8277,28.2727,28.5844,236300.0],["2021-07-02",28.6832,28.7137,28.2803,28.478,157800.0],["2021-07-06",28.5084,28.5768,27.9534,28.478,297200.0],["2021-07-07",28.364,28.5084,27.9686,28.0827,236100.0],["2021-07-08",27.7862,28.1207,27.3681,27.8166,444300.0],["2021-07-09",28.1055,28.7517,28.1055,28.7289,175700.0],["2021-07-12",28.6528,28.9569,28.5768,28.9189,335400.0],["2021-07-13",28.8353,28.8581,27.9914,28.0903,288600.0],["2021-07-14",28.2119,28.554,28.0523,28.3183,284100.0],["2021-07-15",28.2575,28.478,28.1967,28.2803,276700.0],["2021-07-16",28.5008,28.6148,28.0979,28.1283,233300.0],["2021-07-19",27.5505,27.8622,26.4406,26.6002,412500.0],["2021-07-20",26.6915,28.1131,26.6154,27.885,445500.0],["2021-07-21",28.1131,28.6528,28.1131,28.4476,430300.0],["2021-07-22",28.3411,28.3411,27.8546,27.9002,415100.0],["2021-07-23",28.0827,28.2043,27.6493,27.8014,300200.0],["2021-07-26",27.923,28.2423,27.6493,27.8926,213900.0],["2021-07-27",27.7178,28.2119,27.7178,28.0142,310900.0],["2021-07-28",28.0675,28.5692,27.8622,28.2423,393600.0],["2021-07-29",28.402,28.8201,28.2727,28.2955,375400.0],["2021-07-30",28.4248,29.0025,28.0523,28.0751,277900.0],["2021-08-02",28.2271,28.7593,27.9306,27.9914,330200.0],["2021-08-03",28.1587,28.1587,27.4897,28.0675,370800.0],["2021-08-04",27.7786,28.1359,27.5049,27.5657,212000.0],["2021-08-05",27.9306,28.5844,27.9078,28.5844,188600.0],["2021-08-06",28.7441,28.9949,28.5388,28.8353,218500.0],["2021-08-09",28.9721,28.9721,28.3944,28.5616,220400.0],["2021-08-10",28.516,28.8049,28.2955,28.6376,167500.0],["2021-08-11",28.7289,29.0482,28.5844,29.0025,189000.0],["2021-08-12",29.2002,29.3522,28.706,29.0938,198000.0],["2021-08-13",29.0329,29.2154,28.9265,29.071,124900.0],["2021-08-16",29.0253,29.4283,28.8885,28.9645,394200.0],["2021-08-17",28.6528,29.0025,28.3031,28.7365,213000.0],["2021-08-18",28.5312,28.8049,28.3716,28.6072,144500.0],["2021-08-19",28.3868,28.7365,28.2423,28.5616,159600.0],["2021-08-20",28.3944,28.9113,28.1283,28.7897,161800.0],["2021-08-23",29.0634,29.0786,28.6604,28.8201,126900.0],["2021-08-24",28.8657,29.0862,28.6604,29.0025,131300.0],["2021-08-25",28.9341,29.3827,28.8049,29.1014,179400.0],["2021-08-26",29.1394,29.2458,28.9113,28.9569,213700.0],["2021-08-27",29.223,30.0821,29.223,29.9452,246300.0],["2021-08-30",30.0364,30.0364,29.2382,29.9528,225900.0],["2021-08-31",29.816,30.5838,29.816,30.2721,346300.0],["2021-09-01",30.3861,30.6446,30.2265,30.3329,212700.0],["2021-09-02",30.561,30.561,30.1201,30.2873,178700.0],["2021-09-03",30.0821,30.2721,29.8844,30.2493,139400.0],["2021-09-07",30.5154,30.8347,30.2645,30.7206,326500.0],["2021-09-08",30.5368,31.1113,30.3683,30.5445,208900.0],["2021-09-09",30.3607,30.5751,30.0773,30.0926,244900.0],["2021-09-10",30.2228,30.2228,29.2424,29.2501,179300.0],["2021-09-13",29.6101,30.33,29.6101,30.2458,229200.0],["2021-09-14",30.4143,30.4373,29.7862,29.9777,181400.0],["2021-09-15",30.1922,30.5215,30.0007,30.3683,291600.0],["2021-09-16",30.2611,30.5828,29.7786,29.7862,365100.0],["2021-09-17",30.062,30.1615,29.0969,29.1122,673500.0],["2021-09-20",28.6374,29.3497,28.3616,29.1812,288000.0],["2021-09-21",29.4339,29.5794,29.0969,29.1122,254900.0],["2021-09-22",29.2961,29.8781,29.2884,29.5718,216100.0],["2021-09-23",29.6484,30.0849,29.6484,29.7862,153600.0],["2021-09-24",29.5258,29.9701,29.4952,29.5488,173200.0],["2021-09-27",29.7326,30.3607,29.5871,29.6024,290100.0],["2021-09-28",29.3497,29.4416,28.8825,29.0433,276400.0],["2021-09-29",29.1505,29.319,28.9973,29.028,276900.0],["2021-09-30",29.1888,29.1888,28.5455,28.6603,323000.0],["2021-10-01",28.7446,29.4569,28.5148,29.2195,322300.0],["2021-10-04",29.2501,29.5488,29.1122,29.1658,299600.0],["2021-10-05",29.3037,29.3037,28.7905,28.8518,237600.0],["2021-10-06",28.5608,29.0127,27.8944,28.9667,196500.0],["2021-10-07",29.2424,29.6177,29.1352,29.342,189700.0],["2021-10-08",29.1965,29.6484,29.1965,29.2731,128600.0],["2021-10-11",29.2348,29.8935,28.982,29.8705,177700.0],["2021-10-12",29.7939,30.3071,29.5182,30.1232,238600.0],["2021-10-13",30.1003,30.2151,29.8552,30.2075,181800.0],["2021-10-14",30.4373,30.5751,30.3224,30.4449,104400.0],["2021-10-15",30.8432,30.9351,30.2228,30.2534,165800.0],["2021-10-18",30.1539,30.4602,29.9777,30.1156,165400.0],["2021-10-19",30.1922,30.2917,29.6331,29.6867,119600.0],["2021-10-20",29.6713,30.2305,29.5718,30.1922,229800.0],["2021-10-21",30.1922,30.2075,29.8092,29.9624,209300.0],["2021-10-22",30.1156,30.4143,29.9701,30.039,133000.0],["2021-10-25",30.0237,30.3147,29.7403,30.1156,198000.0],["2021-10-26",30.2151,30.4909,30.0313,30.1845,164200.0],["2021-10-27",30.0313,30.0313,28.9897,29.2654,146200.0],["2021-10-28",29.1888,29.3803,28.982,29.2348,137400.0],["2021-10-29",29.2731,29.2731,28.9208,28.9744,299700.0],["2021-11-01",29.0969,29.6407,28.9437,29.5258,306800.0],["2021-11-02",29.8781,29.8781,29.1352,29.2195,260000.0],["2021-11-03",29.1505,30.0773,29.1505,29.7556,593800.0],["2021-11-04",29.7709,29.9164,29.2348,29.3573,202600.0],["2021-11-05",29.7556,30.7743,29.7556,30.7053,205100.0],["2021-11-08",31.2721,31.2721,29.9164,29.9471,305800.0],["2021-11-09",29.9241,30.3607,29.9241,30.3377,196800.0],["2021-11-10",30.4449,30.8202,30.0926,30.1156,193600.0],["2021-11-11",30.0926,30.4143,29.7326,30.039,121300.0],["2021-11-12",30.1079,30.2688,29.4952,29.5488,141400.0],["2021-11-15",29.9241,29.9241,29.4492,29.8245,241000.0],["2021-11-16",29.7096,29.7633,29.342,29.5565,180100.0],["2021-11-17",29.4339,29.4646,28.5608,29.3114,183300.0],["2021-11-18",29.2041,29.365,28.7905,29.0127,252500.0],["2021-11-19",28.7216,29.0356,28.7216,28.9284,221100.0],["2021-11-22",29.3037,29.4875,28.9208,28.9591,180500.0],["2021-11-23",28.9514,29.4186,28.9514,29.1046,198800.0],["2021-11-24",29.0433,29.2731,28.8901,29.1812,85100.0],["2021-11-26",28.3616,28.5914,26.9677,27.5804,157900.0],["2021-11-29",27.8332,27.8332,26.692,26.9753,296000.0],["2021-11-30",26.7149,26.7456,26.2554,26.3473,361300.0],["2021-12-01",27.0596,27.3966,25.9031,25.9184,345700.0],["2021-12-02",26.1482,27.1515,26.0563,26.9447,320900.0],["2021-12-03",27.0213,27.1821,26.5158,26.8145,224600.0],["2021-12-06",27.4732,28.1778,27.4732,27.8715,184700.0],["2021-12-07",28.2161,28.2161,27.7413,27.8102,208400.0],["2021-12-08",27.7638,28.3122,27.6557,28.1963,151400.0],["2021-12-09",28.1114,28.1114,27.3777,27.7021,319400.0],["2021-12-10",27.8025,27.8179,27.4163,27.6171,395500.0],["2021-12-13",27.4781,27.7638,26.922,27.4858,253200.0],["2021-12-14",27.4395,27.7098,26.8989,27.0379,323600.0],["2021-12-15",27.0224,27.4704,26.7599,27.4163,346100.0],["2021-12-16",27.787,27.8488,27.1537,27.3236,196100.0],["2021-12-17",27.2387,27.7098,27.0224,27.5322,1290500.0],["2021-12-20",27.2464,27.2464,26.4896,26.9143,240700.0],["2021-12-21",27.2541,27.8951,27.1074,27.8874,268100.0],["2021-12-22",27.872,28.0728,27.4858,28.065,159800.0],["2021-12-23",28.3508,28.5439,27.8797,28.0805,386500.0],["2021-12-27",28.0033,28.374,27.8334,28.3662,132200.0],["2021-12-28",28.2581,28.4666,28.1191,28.2504,110300.0],["2021-12-29",28.374,28.3971,28.0805,28.3894,569700.0],["2021-12-30",28.93,29.2312,28.6134,28.9609,427300.0],["2021-12-31",28.8219,29.2466,28.6597,28.9841,159700.0],["2022-01-03",29.0304,29.4243,28.8451,29.0845,187100.0],["2022-01-04",29.4243,30.0112,29.4243,29.6791,134900.0],["2022-01-05",29.6482,29.9031,29.2698,29.3779,166900.0],["2022-01-06",29.6251,29.8954,29.5942,29.6791,172400.0],["2022-01-07",29.5942,30.2429,29.3471,29.8027,246400.0],["2022-01-10",29.8181,29.8181,29.2312,29.6174,261300.0],["2022-01-11",29.7409,29.7641,28.9146,29.6174,212300.0],["2022-01-12",29.6096,29.7872,29.3084,29.3393,122900.0],["2022-01-13",29.5556,30.2738,29.5401,29.934,199400.0],["2022-01-14",29.8104,30.1579,29.6173,30.0267,240800.0],["2022-01-18",29.934,30.0807,29.6328,29.7409,248800.0],["2022-01-19",29.795,29.795,28.791,28.7987,207400.0],["2022-01-20",28.3045,28.7601,27.6866,27.733,331300.0],["2022-01-21",27.7484,27.9955,27.4318,27.4549,258900.0],["2022-01-24",27.1692,27.509,26.4587,27.3314,313200.0],["2022-01-25",26.8989,27.6943,26.6904,27.4318,412400.0],["2022-01-26",27.7252,28.1732,27.0765,27.231,203700.0],["2022-01-27",27.3159,27.6789,26.6209,26.8062,192800.0],["2022-01-28",26.8139,27.4858,26.3197,27.4627,261000.0],["2022-01-31",27.1692,27.7947,26.9684,27.7793,255200.0],["2022-02-01",27.6866,27.8565,27.2619,27.6789,261300.0],["2022-02-02",27.6789,27.9492,27.5708,27.733,278400.0],["2022-02-03",27.509,27.7252,27.0688,27.146,154700.0],["2022-02-04",26.9452,27.4163,26.5977,27.1383,149100.0],["2022-02-07",27.1537,27.3931,27.0997,27.1692,152700.0],["2022-02-08",27.2001,27.4009,27.0225,27.1074,164800.0],["2022-02-09",27.3777,28.1346,27.1615,27.5013,295800.0],["2022-02-10",27.146,27.7561,27.0379,27.1383,218400.0],["2022-02-11",27.3005,27.6634,26.922,27.3236,291600.0],["2022-02-14",27.37,27.4472,26.7676,26.9375,251300.0],["2022-02-15",27.0688,27.5785,27.0688,27.3545,188600.0],["2022-02-16",27.4472,28.2427,27.4472,28.1191,290300.0],["2022-02-17",28.3971,28.6211,28.0805,28.5284,366200.0],["2022-02-18",28.428,28.8991,28.3353,28.3353,596000.0],["2022-02-22",28.3199,28.3199,27.4395,27.9106,248400.0],["2022-02-23",28.0033,28.2504,27.5244,27.5631,234800.0],["2022-02-24",27.0225,27.8334,26.644,27.7175,295800.0],["2022-02-25",28.1114,28.5825,28.0032,28.4898,190000.0],["2022-02-28",28.0882,28.567,27.9646,28.2349,365200.0],["2022-03-01",28.1345,28.3662,27.8025,27.9955,319600.0],["2022-03-02",28.15,28.7292,27.9801,28.5979,211500.0],["2022-03-03",28.7524,28.8296,28.4126,28.706,172900.0],["2022-03-04",28.4126,29.0613,28.3122,29.0459,269700.0],["2022-03-07",29.1308,29.1308,28.5902,28.6211,169800.0],["2022-03-08",28.6983,28.9455,28.3199,28.5516,297100.0],["2022-03-09",28.8398,29.2216,28.4191,28.4581,408700.0],["2022-03-10",28.092,28.7074,27.8816,28.6217,209500.0],["2022-03-11",28.6607,29.0346,28.2711,28.349,199200.0],["2022-03-14",28.4893,28.4893,27.9128,28.1465,214600.0],["2022-03-15",28.2556,28.6061,27.8972,28.0997,329700.0],["2022-03-16",28.3412,28.497,27.6479,28.3412,314900.0],["2022-03-17",28.2556,28.9645,28.24,28.9567,158600.0],["2022-03-18",29.019,29.019,28.6139,28.8944,432800.0],["2022-03-21",28.7619,29.019,28.2478,28.3101,235600.0],["2022-03-22",28.4269,28.8087,28.3335,28.4191,384300.0],["2022-03-23",28.3257,28.4893,27.9829,28.0608,291900.0],["2022-03-24",27.9907,28.1932,27.8271,28.092,279500.0],["2022-03-25",28.1231,28.7619,28.1231,28.7463,255700.0],["2022-03-28",28.6607,28.9021,28.3335,28.9021,310000.0],["2022-03-29",29.2293,30.3512,29.2293,30.2577,426800.0],["2022-03-30",30.2888,30.4602,29.9071,29.9694,134400.0],["2022-03-31",29.8604,30.1096,29.4786,29.5176,343600.0],["2022-04-01",29.6266,30.1642,29.6266,30.1564,331400.0],["2022-04-04",30.1953,30.1953,29.2371,29.4631,234100.0],["2022-04-05",29.5098,29.9461,28.6451,28.7074,253100.0],["2022-04-06",28.6373,29.0268,28.4114,28.8866,329200.0],["2022-04-07",28.6918,28.6918,27.9206,28.1075,291800.0],["2022-04-08",27.9907,28.2711,27.8115,27.8816,550400.0],["2022-04-11",27.8115,28.5282,27.3363,27.5466,662900.0],["2022-04-12",27.6635,28.0296,27.4843,27.5544,313500.0],["2022-04-13",27.6167,28.2244,27.4298,28.1387,321500.0],["2022-04-14",28.2867,28.4659,28.0218,28.1153,182800.0],["2022-04-18",27.9595,28.2633,27.7258,27.905,224100.0],["2022-04-19",27.9907,28.5126,27.9907,28.3412,227600.0],["2022-04-20",28.6373,29.019,28.5905,28.6606,306700.0],["2022-04-21",28.9099,28.9645,28.6918,28.7152,270500.0],["2022-04-22",28.6684,28.7775,28.3958,28.4347,266800.0],["2022-04-25",28.349,28.497,27.8037,28.4737,357600.0],["2022-04-26",28.1699,28.6295,27.9284,27.9284,303700.0],["2022-04-27",27.8193,29.2527,27.57,28.9878,543600.0],["2022-04-28",29.2371,29.689,28.7697,29.5565,290900.0],["2022-04-29",29.4631,29.5487,28.4659,28.5126,497000.0],["2022-05-02",28.6061,28.6061,27.1805,27.4687,323800.0],["2022-05-03",27.4142,27.7881,26.9312,27.6401,269900.0],["2022-05-04",28.1854,28.5905,27.383,28.053,236800.0],["2022-05-05",27.7336,27.9439,26.8767,27.1415,264000.0],["2022-05-06",26.939,27.1493,26.4248,26.7832,188200.0],["2022-05-09",26.5806,26.6507,25.6536,25.825,294100.0],["2022-05-10",26.1054,26.2223,24.9057,25.1939,276000.0],["2022-05-11",25.3575,25.973,24.7421,24.8668,246700.0],["2022-05-12",24.968,25.2563,24.6408,25.1939,305400.0],["2022-05-13",25.3498,25.7081,24.9992,25.6224,335800.0],["2022-05-16",25.5835,25.8561,25.3653,25.5679,253400.0],["2022-05-17",25.786,26.2145,25.638,26.1444,218800.0],["2022-05-18",25.9652,26.0353,25.3342,25.5134,289200.0],["2022-05-19",25.5445,25.6536,24.859,24.859,280900.0],["2022-05-20",25.0537,25.0537,24.1267,24.6876,291900.0],["2022-05-23",25.0615,25.2485,24.5162,25.1316,214000.0],["2022-05-24",24.9291,25.5835,24.6253,25.5289,168900.0],["2022-05-25",25.4199,25.9185,25.3809,25.7471,145000.0],["2022-05-26",26.0431,26.1989,25.8873,25.9029,152200.0],["2022-05-27",25.9964,26.7053,25.9964,26.6118,270300.0],["2022-05-31",26.3703,26.6196,26.1366,26.565,515800.0],["2022-06-01",26.5884,26.5884,25.7081,25.9418,346600.0],["2022-06-02",25.9808,26.0509,25.4355,26.0275,160100.0],["2022-06-03",25.9262,26.0041,25.5289,25.6614,139600.0],["2022-06-06",25.8483,25.8483,25.0927,25.116,218100.0],["2022-06-07",24.9135,25.677,24.7577,25.6614,400400.0],["2022-06-08",25.4647,25.4726,24.8511,25.0242,148000.0],["2022-06-09",25.0871,25.0871,24.4735,24.5207,240400.0],["2022-06-10",24.151,24.4814,23.9621,24.2847,195200.0],["2022-06-13",23.8441,23.8441,23.0024,23.1597,304700.0],["2022-06-14",23.2699,23.2699,22.4203,22.6563,359800.0],["2022-06-15",22.9237,23.6553,22.7821,23.2305,301700.0],["2022-06-16",22.8215,22.9237,22.3573,22.7035,443300.0],["2022-06-17",22.9001,23.4351,22.6405,23.2148,503300.0],["2022-06-21",23.4351,23.6789,22.9788,22.9788,235200.0],["2022-06-22",22.6484,23.4115,22.6484,23.0024,200500.0],["2022-06-23",23.0339,23.3879,22.8687,23.2777,160500.0],["2022-06-24",23.38,23.9858,23.38,23.9386,392400.0],["2022-06-27",24.0015,24.1352,23.6711,23.8363,141800.0],["2022-06-28",24.0959,24.3083,23.5845,23.616,134200.0],["2022-06-29",23.498,23.5452,23.1597,23.38,130100.0],["2022-06-30",23.1047,23.5924,22.908,23.3643,214600.0],["2022-07-01",23.2463,23.7733,23.2305,23.7419,174400.0],["2022-07-05",23.6003,24.0015,23.1125,23.9622,342300.0],["2022-07-06",23.8756,24.1274,23.4587,23.5216,255900.0],["2022-07-07",23.7261,23.8914,23.5531,23.5688,108300.0],["2022-07-08",23.5216,23.5924,23.1755,23.2305,123300.0],["2022-07-11",23.0889,23.1833,22.8372,22.9395,127100.0],["2022-07-12",22.8293,23.5216,22.8293,23.498,202800.0],["2022-07-13",23.2305,23.3092,22.9945,23.0968,98400.0],["2022-07-14",22.436,22.8057,22.3259,22.7113,169400.0],["2022-07-15",23.0811,23.144,22.6799,23.0968,202100.0],["2022-07-18",23.2541,23.3564,23.1283,23.2305,254800.0],["2022-07-19",23.5216,23.7025,23.5137,23.6868,368200.0],["2022-07-20",23.7104,23.9857,23.5609,23.7025,219700.0],["2022-07-21",23.3957,23.4744,23.0496,23.4351,133200.0],["2022-07-22",23.5373,23.6475,23.0889,23.3485,208600.0],["2022-07-25",23.5059,23.7812,23.3643,23.5609,178100.0],["2022-07-26",23.5924,23.7419,23.3013,23.3643,179400.0],["2022-07-27",23.1519,23.5688,22.6169,23.4901,319300.0],["2022-07-28",23.5845,23.852,23.5137,23.8127,201200.0],["2022-07-29",23.8205,23.97,23.6317,23.7812,209100.0],["2022-08-01",23.6868,23.8441,23.498,23.616,275500.0],["2022-08-02",23.5295,23.5531,22.9473,22.9945,281900.0],["2022-08-03",23.0889,23.2463,22.7743,22.9001,237100.0],["2022-08-04",23.7891,23.7891,22.6956,22.7664,310300.0],["2022-08-05",22.6327,23.0889,22.5933,23.0339,328800.0],["2022-08-08",23.3407,23.616,23.2148,23.2935,211000.0],["2022-08-09",23.3328,23.4901,23.0889,23.262,202300.0],["2022-08-10",23.5767,23.7655,23.3564,23.5924,292800.0],["2022-08-11",23.9149,23.9543,23.6317,23.7419,195500.0],["2022-08-12",23.8127,23.9858,23.7497,23.9386,246600.0],["2022-08-15",24.0565,24.2375,23.8363,24.1116,169800.0],["2022-08-16",23.9779,24.1037,23.9228,24.0487,185500.0],["2022-08-17",23.8048,23.8284,23.3957,23.4744,190300.0],["2022-08-18",23.6081,23.7891,23.5137,23.7261,174200.0],["2022-08-19",23.6317,23.6317,23.1519,23.3564,172200.0],["2022-08-22",23.1676,23.1676,22.6248,22.7271,172500.0],["2022-08-23",22.7035,22.7821,22.4281,22.436,165100.0],["2022-08-24",22.3731,22.5225,22.3023,22.4596,158100.0],["2022-08-25",22.5461,22.8529,22.4675,22.7979,303200.0],["2022-08-26",22.908,22.908,22.3888,22.4439,262300.0],["2022-08-29",23.0024,23.0103,22.3652,22.3809,273500.0],["2022-08-30",22.4675,22.5776,22.0977,22.1371,218900.0],["2022-08-31",22.082,22.2,21.8303,21.8381,237300.0],["2022-09-01",21.7437,21.7673,21.3504,21.7595,200300.0],["2022-09-02",21.9876,21.9876,21.4684,21.5628,226700.0],["2022-09-06",21.6415,21.728,21.3111,21.7201,228400.0],["2022-09-07",21.5291,22.0066,21.4734,22.0066,208800.0],["2022-09-08",21.8156,22.3011,21.6644,22.2613,192000.0],["2022-09-09",22.4524,22.5319,22.3091,22.325,136800.0],["2022-09-12",22.6115,22.8344,22.3489,22.6434,230700.0],["2022-09-13",22.2375,22.317,21.6564,21.7838,186400.0],["2022-09-14",21.8077,21.8077,21.2585,21.4893,277900.0],["2022-09-15",21.5052,21.8156,21.3142,21.4893,421200.0],["2022-09-16",21.4097,21.8395,21.0834,21.8156,510500.0],["2022-09-19",21.6564,21.7758,21.4018,21.6564,576000.0],["2022-09-20",21.3381,21.6644,21.1471,21.5848,481600.0],["2022-09-21",21.7122,21.8634,21.1709,21.1789,327000.0],["2022-09-22",21.1391,21.1709,20.7093,20.8526,223700.0],["2022-09-23",20.6934,20.6934,19.8896,20.2636,232600.0],["2022-09-26",20.1681,20.1681,19.2767,19.6189,344000.0],["2022-09-27",19.7383,19.7622,19.1653,19.2608,289100.0],["2022-09-28",19.4359,20.3989,19.1096,20.3512,380300.0],["2022-09-29",20.0169,20.1283,19.5712,20.0408,420100.0],["2022-09-30",20.1363,20.6934,20.1044,20.4706,453200.0],["2022-10-03",20.7571,20.7571,20.2955,20.4308,313000.0],["2022-10-04",20.5979,21.1709,20.5979,20.8526,320500.0],["2022-10-05",20.5422,20.574,19.7224,20.1522,280400.0],["2022-10-06",20.1681,20.1681,19.7861,19.9134,187100.0],["2022-10-07",19.7224,19.9134,19.6508,19.8338,460600.0],["2022-10-10",19.9771,20.0567,19.6428,19.8418,386600.0],["2022-10-11",19.7861,20.4228,19.5871,20.1363,582300.0],["2022-10-12",20.1204,20.2318,19.8577,20.0169,283700.0],["2022-10-13",19.6189,20.4387,19.4677,20.2477,278400.0],["2022-10-14",20.4865,20.6059,19.7781,19.8657,301100.0],["2022-10-17",20.2159,20.8605,20.2159,20.7014,304200.0],["2022-10-18",20.972,21.2028,20.7332,20.9561,340800.0],["2022-10-19",20.7889,20.9401,20.3512,20.391,209300.0],["2022-10-20",20.3273,20.7332,20.2079,20.5581,256300.0],["2022-10-21",20.6775,20.9163,20.4228,20.8924,306500.0],["2022-10-24",21.0834,21.3938,20.8924,21.2744,279500.0],["2022-10-25",21.3063,22.3011,21.3063,21.9907,359200.0],["2022-10-26",22.6115,23.0095,21.6724,21.9987,428300.0],["2022-10-27",22.2215,22.3807,21.5769,21.6405,423700.0],["2022-10-28",21.6246,21.8395,21.4495,21.8395,706700.0],["2022-10-31",21.7281,21.8713,21.5689,21.8713,475700.0],["2022-11-01",22.1419,22.2932,21.8793,22.2932,255800.0],["2022-11-02",22.1181,22.4842,21.8395,21.8793,415700.0],["2022-11-03",22.0464,22.5479,21.5928,22.4524,363900.0],["2022-11-04",22.6991,22.8264,22.1817,22.4842,502300.0],["2022-11-07",22.7946,22.8742,22.0703,22.2773,358500.0],["2022-11-08",22.325,22.4046,21.8236,22.0464,248100.0],["2022-11-09",21.8713,22.1022,21.553,21.6644,331200.0],["2022-11-10",22.4444,23.0254,22.4444,23.0095,420700.0],["2022-11-11",23.0015,23.1448,22.5638,22.7468,243500.0],["2022-11-14",22.5479,22.8185,22.2454,22.2613,197400.0],["2022-11-15",22.4444,22.6354,22.1579,22.4762,216000.0],["2022-11-16",22.4683,22.4683,22.1022,22.134,197400.0],["2022-11-17",21.9032,22.3568,21.7679,22.3011,280400.0],["2022-11-18",22.723,22.9856,22.4046,22.9378,372200.0],["2022-11-21",22.9378,23.0015,22.3648,22.5558,235200.0],["2022-11-22",22.6354,22.8185,22.3728,22.5319,477100.0],["2022-11-23",22.3807,22.4921,21.9987,22.2215,233500.0],["2022-11-25",22.1977,22.5797,22.126,22.5717,97100.0],["2022-11-28",22.4683,22.5001,22.1022,22.3011,470000.0],["2022-11-29",22.2295,22.6672,22.1897,22.6513,352600.0],["2022-11-30",22.6195,23.3676,22.2773,23.3119,535300.0],["2022-12-01",23.4233,23.6144,22.4364,22.6036,421400.0],["2022-12-02",22.317,22.6832,22.1499,22.2454,394500.0],["2022-12-05",22.0385,22.2295,21.6803,21.6962,257200.0],["2022-12-06",21.6644,21.8077,21.5211,21.6246,198300.0],["2022-12-07",21.5602,22.1481,21.5602,21.7293,227800.0],["2022-12-08",21.7937,22.132,21.7937,21.8582,177600.0],["2022-12-09",21.7052,22.0434,21.7052,21.8743,158600.0],["2022-12-12",21.9065,21.9065,21.5602,21.7454,264600.0],["2022-12-13",22.43,22.5186,21.9629,22.0515,368200.0],["2022-12-14",21.9387,22.4461,21.9065,22.2125,268000.0],["2022-12-15",22.0595,22.132,21.834,21.9145,416000.0],["2022-12-16",21.5924,21.7293,21.23,21.5682,1396800.0],["2022-12-19",21.4394,21.536,21.0608,21.1817,213900.0],["2022-12-20",21.1253,21.2702,20.8998,21.1333,302600.0],["2022-12-21",21.2541,21.5441,21.2219,21.2541,206200.0],["2022-12-22",21.1011,21.3427,20.8434,21.3347,266400.0],["2022-12-23",21.1978,21.4152,21.1414,21.3669,106100.0],["2022-12-27",21.3669,21.5521,21.2461,21.4716,68900.0],["2022-12-28",21.5602,21.5682,20.9239,21.0125,172400.0],["2022-12-29",21.1575,21.4958,21.1092,21.4635,183600.0],["2022-12-30",21.3911,21.5119,21.0931,21.3427,211900.0],["2023-01-03",21.6407,21.8662,21.1575,21.3508,253400.0],["2023-01-04",21.6568,21.9709,21.4394,21.7132,249700.0],["2023-01-05",21.5843,21.7696,21.1494,21.2622,250800.0],["2023-01-06",21.4555,21.8018,21.4072,21.7776,174200.0],["2023-01-09",21.7615,21.834,21.4072,21.528,178800.0],["2023-01-10",21.4474,21.4555,21.2219,21.4474,161500.0],["2023-01-11",21.5119,21.9387,21.5119,21.8582,411300.0],["2023-01-12",22.0031,22.3334,21.8501,22.3253,306800.0],["2023-01-13",22.1562,22.3414,22.1159,22.2609,214100.0],["2023-01-17",22.3092,22.4622,22.2287,22.4542,200000.0],["2023-01-18",22.5911,22.6555,21.9387,22.1481,128200.0],["2023-01-19",22.0917,22.1723,21.9226,21.9709,213000.0],["2023-01-20",22.0756,22.0756,21.7213,21.9226,192100.0],["2023-01-23",21.8743,22.0837,21.7535,21.8823,339600.0],["2023-01-24",21.7454,21.9307,21.681,21.8018,295500.0],["2023-01-25",21.6649,21.9065,21.5199,21.8179,187800.0],["2023-01-26",21.9226,22.0595,21.7213,21.9709,165600.0],["2023-01-27",21.8421,22.4058,21.8421,22.3575,108800.0],["2023-01-30",22.2206,22.3897,22.2125,22.3817,143700.0],["2023-01-31",22.4542,22.9938,22.3736,22.9213,490300.0],["2023-02-01",22.8005,23.4287,22.7602,23.332,342700.0],["2023-02-02",23.4287,23.9441,23.4287,23.8878,225300.0],["2023-02-03",23.5817,23.5817,23.1307,23.2676,315100.0],["2023-02-06",23.0904,23.0904,22.6877,22.7924,160600.0],["2023-02-07",22.5991,23.0663,22.2206,22.7844,235300.0],["2023-02-08",22.4703,22.4703,21.5038,21.7937,428000.0],["2023-02-09",22.0756,22.3011,21.2058,21.3025,537000.0],["2023-02-10",21.2783,21.4877,21.0206,21.2864,999200.0],["2023-02-13",21.391,21.5199,21.3025,21.3347,509900.0],["2023-02-14",21.2058,21.6488,21.1897,21.2622,268900.0],["2023-02-15",21.1172,21.4072,21.1172,21.3749,186100.0],["2023-02-16",21.1172,21.3911,21.0206,21.23,339900.0],["2023-02-17",21.3347,21.3347,20.8837,21.1817,257100.0],["2023-02-21",20.9723,21.0447,20.4971,20.5212,193500.0],["2023-02-22",20.5857,21.0608,20.5454,20.7306,325500.0],["2023-02-23",20.8595,20.9803,20.5293,20.787,172200.0],["2023-02-24",20.5373,20.6018,20.3924,20.5132,239500.0],["2023-02-27",20.7065,20.8434,20.4004,20.4971,196300.0],["2023-02-28",20.481,20.7145,20.3038,20.3199,313100.0],["2023-03-01",20.1749,20.2071,19.8206,20.2071,242100.0],["2023-03-02",20.0702,20.1105,19.885,20.0541,392800.0],["2023-03-03",20.1347,20.2313,19.9575,19.9977,335900.0],["2023-03-06",20.0622,20.0863,19.6434,19.6997,335400.0],["2023-03-07",19.74,19.8608,18.7091,19.0071,802300.0],["2023-03-08",19.0071,19.1051,17.9861,18.3782,2915500.0],["2023-03-09",18.3782,18.5987,17.4062,17.4633,1829700.0],["2023-03-10",17.3245,17.5614,15.9686,16.1646,1393100.0],["2023-03-13",16.0258,16.2463,15.3641,15.9604,1628100.0],["2023-03-14",16.5077,16.5077,15.258,15.4867,906900.0],["2023-03-15",15.0946,15.5357,14.9312,15.3723,1274100.0],["2023-03-16",15.2498,15.5357,14.6372,15.209,1103000.0],["2023-03-17",15.0783,15.1763,14.1553,14.2124,2191600.0],["2023-03-20",14.4167,14.8659,14.1634,14.335,1144500.0],["2023-03-21",14.6862,15.0864,14.5718,14.8414,894300.0],["2023-03-22",14.7679,14.8087,13.8939,13.9102,613500.0],["2023-03-23",13.9592,14.1063,13.3793,13.461,650400.0],["2023-03-24",13.2895,13.9674,13.1016,13.9592,537800.0],["2023-03-27",14.1961,14.3186,14.0409,14.1063,432600.0],["2023-03-28",13.9674,14.3676,13.8285,14.3268,488900.0],["2023-03-29",14.433,14.7434,14.384,14.7025,382200.0],["2023-03-30",14.9149,15.0211,14.6454,14.7679,326300.0],["2023-03-31",14.9149,15.1845,14.7842,15.1845,563600.0],["2023-04-03",15.2661,15.3396,14.7924,14.9476,407600.0],["2023-04-04",15.0701,15.0701,14.6127,14.8087,336400.0],["2023-04-05",14.7025,15.1028,14.6454,15.0701,659500.0],["2023-04-06",15.2008,15.2171,14.8822,15.1518,378900.0],["2023-04-10",15.1436,15.2335,14.4902,14.8822,574500.0],["2023-04-11",15.0538,15.0864,14.7352,14.8251,798600.0],["2023-04-12",15.0048,15.0048,14.3676,14.4493,542500.0],["2023-04-13",14.433,14.6454,14.2533,14.4738,450300.0],["2023-04-14",14.5555,14.7434,14.1144,14.2533,460200.0],["2023-04-17",14.2615,14.9067,14.1716,14.9067,392800.0],["2023-04-18",14.8414,14.8414,14.4167,14.4983,360600.0],["2023-04-19",14.4003,15.0211,14.3023,15.0048,367100.0],["2023-04-20",14.8577,15.0129,14.776,14.8496,422100.0],["2023-04-21",14.9067,14.9394,14.482,14.6535,261100.0],["2023-04-24",14.6699,14.7679,14.4003,14.58,273800.0],["2023-04-25",14.3105,14.5147,14.1308,14.2043,377500.0],["2023-04-26",14.3186,14.9476,14.3186,14.6127,683700.0],["2023-04-27",14.482,14.9884,14.482,14.9394,412600.0],["2023-04-28",14.9476,15.4622,14.7352,14.8659,409300.0],["2023-05-01",14.8006,14.8986,14.5392,14.678,411700.0],["2023-05-02",14.5147,14.58,13.9347,14.4657,719100.0],["2023-05-03",14.5882,14.9067,14.3676,14.5147,739200.0],["2023-05-04",14.5392,15.307,14.4657,15.2498,1040200.0],["2023-05-05",15.5438,16.0094,15.2008,15.4458,659100.0],["2023-05-08",15.601,15.6664,15.3478,15.4213,539900.0],["2023-05-09",15.2661,15.4948,15.0456,15.3968,501600.0],["2023-05-10",15.6664,15.7562,15.2498,15.4703,304400.0],["2023-05-11",15.4703,15.4703,15.1599,15.405,357500.0],["2023-05-12",15.5357,15.6582,15.2253,15.3396,408600.0],["2023-05-15",15.4867,15.6174,15.3151,15.4703,475200.0],["2023-05-16",15.4132,15.503,14.9557,14.9639,298800.0],["2023-05-17",15.0946,15.4458,14.9557,15.2988,508900.0],["2023-05-18",15.2171,15.4295,15.0619,15.3887,332400.0],["2023-05-19",15.552,15.8869,15.4377,15.4948,724800.0],["2023-05-22",15.601,15.9196,15.4213,15.7807,509100.0],["2023-05-23",15.8216,16.4423,15.7726,16.0013,361300.0],["2023-05-24",15.9359,16.0258,15.5112,15.601,480700.0],["2023-05-25",15.3151,15.5193,15.0619,15.3968,380600.0],["2023-05-26",15.4622,15.5602,15.2743,15.4948,378400.0],["2023-05-30",15.5684,15.7807,15.4867,15.699,326800.0],["2023-05-31",15.601,15.7481,15.5193,15.5602,744500.0],["2023-06-01",15.6255,15.6255,15.2253,15.3723,326600.0],["2023-06-02",15.6827,16.1238,15.5847,16.0013,392800.0],["2023-06-05",15.9196,16.0339,15.552,15.7889,259400.0],["2023-06-06",15.7889,16.3198,15.7481,16.132,466800.0],["2023-06-07",16.1901,17.054,16.1652,16.9294,549600.0],["2023-06-08",16.9128,16.9128,16.3064,16.431,428900.0],["2023-06-09",16.3728,16.5805,16.215,16.4808,284800.0],["2023-06-12",16.4476,16.5971,16.2316,16.3562,341800.0],["2023-06-13",16.3645,16.7134,16.2981,16.3313,296700.0],["2023-06-14",16.4061,16.5971,16.0655,16.1901,319400.0],["2023-06-15",16.1984,16.4393,16.0323,16.431,293100.0],["2023-06-16",16.5473,16.5473,16.215,16.3645,763600.0],["2023-06-20",16.323,16.323,15.9326,16.0323,294700.0],["2023-06-21",15.916,15.9907,15.6585,15.8661,245000.0],["2023-06-22",15.9658,15.9658,15.2348,15.3262,457400.0],["2023-06-23",15.1351,15.3345,14.8112,15.0188,1115000.0],["2023-06-26",15.0188,15.7581,14.9939,15.6086,538600.0],["2023-06-27",15.6335,16.0987,15.4176,15.9492,378400.0],["2023-06-28",15.999,15.999,15.4009,15.4923,415800.0],["2023-06-29",15.484,15.9575,15.293,15.916,338100.0],["2023-06-30",16.0904,16.1818,15.7166,15.9492,527600.0],["2023-07-03",15.8661,16.431,15.8661,16.3479,226100.0],["2023-07-05",16.2233,16.4725,15.9658,16.215,393700.0],["2023-07-06",15.9492,16.0738,15.6418,16.024,249800.0],["2023-07-07",16.0406,16.647,16.0323,16.3978,320800.0],["2023-07-10",16.3645,16.6221,16.2815,16.5805,267500.0],["2023-07-11",16.7051,17.1122,16.5805,17.0623,295600.0],["2023-07-12",17.3863,17.5607,17.0789,17.1039,350500.0],["2023-07-13",17.0789,17.3364,17.0125,17.3364,253200.0],["2023-07-14",17.2451,17.3032,17.0125,17.27,222400.0],["2023-07-17",17.2368,17.4029,17.1454,17.3198,350100.0],["2023-07-18",17.3946,18.0674,17.3032,17.9678,518700.0],["2023-07-19",18.1339,18.5492,18.109,18.4662,411600.0],["2023-07-20",18.5326,18.5326,18.1505,18.3748,569500.0],["2023-07-21",18.4828,18.4828,18.1339,18.2668,533300.0],["2023-07-24",18.2502,18.7403,18.2502,18.6157,352800.0],["2023-07-25",18.5326,18.6822,18.3748,18.516,589500.0],["2023-07-26",18.3167,19.247,18.3167,18.6905,469700.0],["2023-07-27",18.6905,18.8898,18.3997,18.4413,309100.0],["2023-07-28",18.6739,18.7237,18.4828,18.6074,236800.0],["2023-07-31",18.5742,18.7818,18.516,18.6905,301600.0],["2023-08-01",18.7071,18.7071,18.1256,18.4413,471900.0],["2023-08-02",18.2004,18.5492,18.2004,18.4994,169300.0],["2023-08-03",18.408,18.5825,18.1837,18.5326,294900.0],["2023-08-04",18.5742,18.8815,18.5243,18.6905,608600.0],["2023-08-07",18.6905,19.0809,18.5908,19.0726,321000.0],["2023-08-08",18.7652,18.8483,18.5326,18.7071,278200.0],["2023-08-09",18.6406,18.732,18.408,18.5908,270200.0],["2023-08-10",18.6157,18.8317,18.3333,18.433,302600.0],["2023-08-11",18.3499,18.5326,18.3416,18.5077,145200.0],["2023-08-14",18.3914,18.4246,18.1339,18.217,225500.0],["2023-08-15",17.9512,17.9512,17.6106,17.6604,264700.0],["2023-08-16",17.6853,17.7103,17.3946,17.4195,325800.0],["2023-08-17",17.3946,17.5856,17.3032,17.3198,191700.0],["2023-08-18",17.1703,17.4361,17.1703,17.3614,180400.0],["2023-08-21",17.3531,17.4029,17.0623,17.1288,277800.0],["2023-08-22",17.1786,17.2866,16.9543,16.9959,151600.0],["2023-08-23",17.1537,17.4195,16.9626,17.3863,140800.0],["2023-08-24",17.3448,17.7518,17.3448,17.378,199300.0],["2023-08-25",17.3946,17.5441,17.2617,17.27,113100.0],["2023-08-28",17.3614,17.8432,17.3447,17.6936,232300.0],["2023-08-29",17.6687,17.9262,17.5524,17.8847,188600.0],["2023-08-30",17.8432,17.9927,17.7767,17.9179,542200.0],["2023-08-31",17.8598,17.9262,17.6853,17.785,280600.0],["2023-09-01",17.9512,18.0591,17.785,17.893,202300.0],["2023-09-05",17.6604,17.7269,17.2285,17.27,541500.0],["2023-09-06",17.3882,17.5992,17.2362,17.557,273900.0],["2023-09-07",17.4641,17.6076,17.3966,17.4388,255500.0],["2023-09-08",17.346,17.5401,17.1603,17.2869,359500.0],["2023-09-11",17.4388,17.557,17.1771,17.2869,394100.0],["2023-09-12",17.2615,17.3882,17.2025,17.3797,270200.0],["2023-09-13",17.4388,17.4388,17.0421,17.0758,360900.0],["2023-09-14",17.2953,17.5823,17.2953,17.5401,321600.0],["2023-09-15",17.4304,17.5317,17.1771,17.3628,1656500.0],["2023-09-18",17.2953,17.4472,17.1012,17.2193,210700.0],["2023-09-19",17.2615,17.4472,17.2025,17.346,280000.0],["2023-09-20",17.5232,17.692,17.1518,17.1518,188900.0],["2023-09-21",17.0083,17.0083,16.2486,16.2571,382500.0],["2023-09-22",16.2824,16.5103,16.0207,16.0376,439700.0],["2023-09-25",15.911,16.0376,15.8772,16.0039,577600.0],["2023-09-26",15.8857,16.0883,15.7844,15.9279,447500.0],["2023-09-27",16.0039,16.274,15.9532,16.0292,411300.0],["2023-09-28",16.1136,16.5441,16.1136,16.4681,358600.0],["2023-09-29",16.7129,16.7804,16.2486,16.4175,355600.0],["2023-10-02",16.3837,16.3837,15.911,16.0714,272400.0],["2023-10-03",15.911,15.9363,15.1429,15.2948,481800.0],["2023-10-04",15.3539,15.5734,15.2864,15.5396,222200.0],["2023-10-05",15.4974,15.6747,15.337,15.5227,309600.0],["2023-10-06",15.3624,15.5143,14.8897,15.3539,232000.0],["2023-10-09",15.1682,15.6325,15.1682,15.4974,147800.0],["2023-10-10",15.4974,15.7506,15.4468,15.5734,219900.0],["2023-10-11",15.7169,15.9279,15.6156,15.9026,287800.0],["2023-10-12",15.8772,15.8772,15.4046,15.5649,182000.0],["2023-10-13",15.6662,15.6747,15.2357,15.4383,207600.0],["2023-10-16",15.6325,15.8688,15.5143,15.8097,217400.0],["2023-10-17",15.6662,16.2486,15.6662,16.0798,267300.0],["2023-10-18",15.9026,15.9026,15.6662,15.7,138300.0],["2023-10-19",15.5143,15.8604,15.2526,15.2611,201900.0],["2023-10-20",15.3539,15.4383,15.1767,15.1767,197300.0],["2023-10-23",15.0669,15.2864,14.4761,14.839,1124900.0],["2023-10-24",15.0163,15.1682,14.8137,14.8728,475600.0],["2023-10-25",14.6786,14.9234,14.552,14.7715,367200.0],["2023-10-26",14.8475,15.202,14.7462,15.0669,354200.0],["2023-10-27",15.0416,15.1176,14.7884,14.9488,321000.0],["2023-10-30",15.0669,15.2273,14.7884,15.1345,245900.0],["2023-10-31",15.2273,15.3202,14.8981,14.9825,694500.0],["2023-11-01",14.9656,15.202,14.8306,15.1682,512000.0],["2023-11-02",15.4552,16.1052,15.3877,16.0798,444700.0],["2023-11-03",16.4934,16.8479,16.3584,16.8395,320600.0],["2023-11-06",16.7635,16.9999,16.4597,16.6285,260500.0],["2023-11-07",16.5694,16.6707,16.0714,16.122,356000.0],["2023-11-08",16.2149,16.2149,15.911,16.0207,255900.0],["2023-11-09",16.1642,16.1642,15.4552,15.5481,421300.0],["2023-11-10",15.7338,15.7506,15.4468,15.5312,301800.0],["2023-11-13",15.4046,15.6156,15.1935,15.5987,243000.0],["2023-11-14",16.3584,17.1771,16.3584,16.8648,347500.0],["2023-11-15",16.8648,17.1771,16.7804,16.8057,332900.0],["2023-11-16",16.8057,16.8902,16.2486,16.2571,279800.0],["2023-11-17",16.4681,16.4681,16.1896,16.2318,623600.0],["2023-11-20",16.3499,16.3499,16.0123,16.1052,339900.0],["2023-11-21",15.911,15.987,15.6662,15.7169,363100.0],["2023-11-22",15.9195,15.9279,15.7338,15.835,294300.0],["2023-11-24",15.776,15.8772,15.7,15.8604,120100.0],["2023-11-27",15.7844,16.1896,15.5649,16.0461,534800.0],["2023-11-28",15.9954,16.5272,15.8519,16.5188,384500.0],["2023-11-29",16.7129,17.1096,16.6876,16.7129,364900.0],["2023-11-30",16.7804,17.0252,16.5694,16.9999,729700.0],["2023-12-01",16.8817,17.8693,16.8817,17.8102,542700.0],["2023-12-04",17.7258,18.131,17.7258,18.0212,391600.0],["2023-12-05",17.9537,18.0634,17.6667,18.055,342300.0],["2023-12-06",18.2522,18.4322,18.0121,18.1579,487300.0],["2023-12-07",18.2693,18.5437,18.055,18.4151,419500.0],["2023-12-08",18.3208,18.4579,18.0979,18.4408,414600.0],["2023-12-11",18.3722,18.5265,18.3122,18.3979,493700.0],["2023-12-12",18.4236,18.5094,18.2179,18.3636,850600.0],["2023-12-13",18.4579,19.461,18.2693,19.3067,462200.0],["2023-12-14",19.9239,20.3354,19.8468,20.1211,666800.0],["2023-12-15",20.0611,20.2068,19.6239,19.7182,1035900.0],["2023-12-18",19.8639,19.8639,19.341,19.341,334800.0],["2023-12-19",19.5124,19.6753,19.4267,19.4353,522000.0],["2023-12-20",19.3838,20.0097,19.3667,19.401,385400.0],["2023-12-21",19.521,19.7525,19.2724,19.5038,340900.0],["2023-12-22",19.6839,19.9754,19.4095,19.4181,307700.0],["2023-12-26",19.5038,19.7782,19.3667,19.7525,146400.0],["2023-12-27",19.7782,19.8296,19.5381,19.6067,191100.0],["2023-12-28",19.4438,19.7267,19.4181,19.6925,271100.0],["2023-12-29",19.701,19.701,19.2981,19.2981,296200.0],["2024-01-02",19.2981,19.8296,19.2381,19.6667,270800.0],["2024-01-03",19.5982,19.5982,19.0323,19.0838,271900.0],["2024-01-04",19.1181,19.4267,19.0238,19.2552,216600.0],["2024-01-05",19.0066,19.701,18.9552,19.5296,340500.0],["2024-01-08",19.4953,19.9839,19.4696,19.9154,198800.0],["2024-01-09",19.5982,19.8811,19.521,19.8468,250800.0],["2024-01-10",19.9582,20.4469,19.9325,20.3612,341800.0],["2024-01-11",20.1897,20.2497,19.8125,20.104,310700.0],["2024-01-12",20.4469,20.4469,19.9411,20.0868,153800.0],["2024-01-16",19.8296,19.8468,19.4953,19.6324,227200.0],["2024-01-17",19.2295,19.5038,18.878,19.2638,287700.0],["2024-01-18",19.3324,19.341,18.8609,19.1095,234300.0],["2024-01-19",19.1952,19.7439,18.8866,19.7182,454200.0],["2024-01-22",19.8639,20.2669,19.8639,20.164,483600.0],["2024-01-23",20.404,20.4469,19.8125,20.0782,427600.0],["2024-01-24",20.4126,20.4212,19.8382,19.9925,341800.0],["2024-01-25",20.3783,20.4212,20.1897,20.3612,512500.0],["2024-01-26",20.5069,20.5069,20.1383,20.2326,252400.0],["2024-01-29",20.2068,20.4812,20.0868,20.404,234900.0],["2024-01-30",20.2754,20.3869,19.8725,19.9239,329600.0],["2024-01-31",19.9325,19.9325,19.1266,19.2295,543000.0],["2024-02-01",19.2295,19.2552,18.5179,19.2381,326700.0],["2024-02-02",18.8609,19.2809,18.7837,19.1009,342300.0],["2024-02-05",18.7751,18.8094,18.5094,18.5779,186200.0],["2024-02-06",18.4579,18.8523,18.4579,18.6808,219900.0],["2024-02-07",18.5694,18.7237,18.1579,18.5265,527600.0],["2024-02-08",18.4236,19.1609,18.3722,19.0152,297100.0],["2024-02-09",19.0152,19.2124,18.8609,19.0838,522200.0],["2024-02-12",19.1523,19.5296,19.1523,19.3152,188100.0],["2024-02-13",18.578,18.578,18.0893,18.3979,384500.0],["2024-02-14",18.6723,18.7323,18.3808,18.4579,286200.0],["2024-02-15",18.6465,19.0409,18.6465,18.8523,365900.0],["2024-02-16",18.5094,18.8866,18.2865,18.6723,286400.0],["2024-02-20",18.4236,18.7923,18.4236,18.5437,206500.0],["2024-02-21",18.5008,18.8008,18.5008,18.7408,587300.0],["2024-02-22",18.7065,18.7065,18.3979,18.5437,262700.0],["2024-02-23",18.4494,18.7237,18.3379,18.4579,269500.0],["2024-02-26",18.3465,18.4836,18.0207,18.0207,214100.0],["2024-02-27",18.1922,18.3722,18.1664,18.2179,188100.0],["2024-02-28",18.0464,18.5608,18.0464,18.2179,390500.0],["2024-02-29",18.5179,18.7151,18.3893,18.4922,241100.0],["2024-03-01",18.4579,18.5951,18.1922,18.5094,247100.0],["2024-03-04",18.5094,18.6551,18.2693,18.4065,361700.0],["2024-03-05",18.3036,18.698,18.3036,18.5437,511200.0],["2024-03-06",18.6351,18.7222,18.0255,18.1126,477400.0],["2024-03-07",18.2955,18.4609,18.1213,18.2606,264400.0],["2024-03-08",18.5132,18.6525,18.2781,18.2868,215900.0],["2024-03-11",18.2781,18.4871,18.2258,18.4261,170000.0],["2024-03-12",18.4,18.5828,18.3042,18.548,266200.0],["2024-03-13",18.5132,18.7048,18.4,18.4871,328700.0],["2024-03-14",18.3738,18.3738,17.9907,18.2955,396700.0],["2024-03-15",18.1387,18.5219,18.1387,18.4348,592400.0],["2024-03-18",18.4348,18.4958,18.3129,18.3826,338200.0],["2024-03-19",18.3477,18.5393,18.2955,18.4,278500.0],["2024-03-20",18.2432,18.8354,18.2432,18.7309,206500.0],["2024-03-21",18.8963,19.1053,18.5916,18.6438,748800.0],["2024-03-22",18.696,18.7483,18.2781,18.3303,237800.0],["2024-03-25",18.4348,18.6003,18.4348,18.5828,229000.0],["2024-03-26",18.6438,18.7222,18.3477,18.3651,227000.0],["2024-03-27",18.548,18.8789,18.548,18.8441,206200.0],["2024-03-28",18.9399,19.1924,18.9399,19.0792,175300.0],["2024-04-01",19.0182,19.0182,18.3739,18.3913,253300.0],["2024-04-02",18.2955,18.4435,18.1126,18.3738,331800.0],["2024-04-03",18.191,18.4174,18.191,18.4,176800.0],["2024-04-04",18.609,18.696,18.1039,18.1649,196600.0],["2024-04-05",18.0604,18.1736,17.9646,18.0865,133500.0],["2024-04-08",18.2084,18.6612,18.2084,18.6525,209700.0],["2024-04-09",18.6873,19.4014,18.5915,19.3927,337900.0],["2024-04-10",18.818,18.818,17.9733,18.1213,365600.0],["2024-04-11",18.1562,18.3477,18.0081,18.3216,282700.0],["2024-04-12",18.3216,18.3216,17.982,18.0865,291300.0],["2024-04-15",18.1649,18.2258,17.7033,17.8775,202200.0],["2024-04-16",17.6511,17.9559,17.4421,17.7295,336300.0],["2024-04-17",17.7904,17.9646,17.6859,17.8165,213800.0],["2024-04-18",17.9297,18.13,17.7643,17.9036,257000.0],["2024-04-19",17.834,18.3129,17.834,18.2781,263000.0],["2024-04-22",18.2694,18.6438,18.2084,18.5306,232500.0],["2024-04-23",18.6177,19.0357,18.6177,18.8267,195200.0],["2024-04-24",18.6612,18.6612,18.4087,18.5393,249600.0],["2024-04-25",18.3129,18.5916,18.2345,18.4958,256900.0],["2024-04-26",18.5741,18.7831,18.4696,18.4871,189100.0],["2024-04-29",18.6525,18.9399,18.6525,18.9137,193500.0],["2024-04-30",18.7222,18.8876,18.5741,18.5916,217800.0],["2024-05-01",18.4,19.1663,18.3129,18.6786,330200.0],["2024-05-02",18.9137,18.9573,18.4871,18.7744,314000.0],["2024-05-03",19.0879,19.2272,18.4958,18.7309,248200.0],["2024-05-06",18.8963,18.9747,18.7918,18.9225,174700.0],["2024-05-07",19.0008,19.3753,19.0008,19.1837,352200.0],["2024-05-08",19.0182,19.2359,18.966,19.2272,270200.0],["2024-05-09",19.3404,19.4275,19.2098,19.3317,152800.0],["2024-05-10",19.3579,19.3927,19.0269,19.114,133400.0],["2024-05-13",19.2534,19.4449,19.2534,19.384,291200.0],["2024-05-14",19.593,19.7323,19.4798,19.6713,252000.0],["2024-05-15",19.9935,20.0458,19.6626,19.6975,152700.0],["2024-05-16",19.6365,19.8629,19.593,19.8455,366000.0],["2024-05-17",19.9326,20.0197,19.802,19.9848,160700.0],["2024-05-20",19.9413,20.0022,19.2969,19.2969,295600.0],["2024-05-21",19.2621,19.4885,19.1489,19.4362,187900.0],["2024-05-22",19.384,19.4711,18.9486,18.966,207100.0],["2024-05-23",18.9312,18.9312,18.1823,18.3564,298900.0],["2024-05-24",18.4522,18.5654,18.3564,18.4,611100.0],["2024-05-28",18.5567,18.6438,18.1823,18.2084,297300.0],["2024-05-29",17.9646,18.2781,17.9036,18.2084,447000.0],["2024-05-30",18.3564,18.5132,18.2171,18.3913,297200.0],["2024-05-31",18.4435,18.966,18.3303,18.9399,675700.0],["2024-06-03",19.0705,19.1053,18.2868,18.9747,377500.0],["2024-06-04",18.9137,19.2708,18.818,19.0008,297000.0],["2024-06-05",19.0618,19.175,18.8615,19.0095,327100.0],["2024-06-06",18.8548,19.2704,18.8548,19.1555,266300.0],["2024-06-07",18.8636,19.0493,18.7929,18.9344,198700.0],["2024-06-10",18.7044,18.9786,18.5541,18.9609,219500.0],["2024-06-11",18.8636,18.8636,18.448,18.4745,389200.0],["2024-06-12",19.0316,19.4561,18.7398,18.784,291700.0],["2024-06-13",18.8725,19.3942,18.8017,19.3146,640300.0],["2024-06-14",19.1201,19.2527,18.9786,19.1466,369000.0],["2024-06-17",19.014,19.1024,18.8282,19.0493,249100.0],["2024-06-18",19.014,19.35,19.014,19.2704,258400.0],["2024-06-20",19.1466,19.3765,18.9786,19.014,263700.0],["2024-06-21",19.0405,19.182,18.8901,19.0405,783700.0],["2024-06-24",19.1201,19.35,18.9963,19.1112,212600.0],["2024-06-25",19.0493,19.0582,18.7575,18.9167,244400.0],["2024-06-26",18.8106,19.0316,18.8106,18.899,226800.0],["2024-06-27",18.899,19.0936,18.7486,19.0759,174000.0],["2024-06-28",19.2616,19.8541,19.1555,19.7922,873400.0],["2024-07-01",19.6684,19.8541,19.518,19.8099,381100.0],["2024-07-02",19.8718,20.0664,19.6419,19.6507,281500.0],["2024-07-03",19.7391,19.8541,19.6507,19.6595,97400.0],["2024-07-05",19.633,19.7391,19.2616,19.2704,203700.0],["2024-07-08",19.3942,19.5446,19.3589,19.4384,193300.0],["2024-07-09",19.3412,19.5357,19.297,19.4915,280700.0],["2024-07-10",19.6242,19.7038,19.3677,19.5446,165000.0],["2024-07-11",20.0398,20.5528,19.9779,20.5085,255500.0],["2024-07-12",20.7296,21.1276,20.6677,20.8623,216100.0],["2024-07-15",21.0568,21.4813,21.0126,21.2337,251900.0],["2024-07-16",21.3664,21.8616,21.3664,21.7909,297100.0],["2024-07-17",21.7201,22.2154,21.6759,21.7024,361600.0],["2024-07-18",21.5433,22.0208,21.2249,21.3752,227300.0],["2024-07-19",21.3664,21.5698,21.1011,21.1453,192800.0],["2024-07-22",21.2514,21.7201,21.0392,21.7113,179300.0],["2024-07-23",21.6228,22.1358,21.4813,22.012,203400.0],["2024-07-24",21.9324,22.1977,21.4548,21.4637,246600.0],["2024-07-25",21.5963,22.012,21.5609,21.7643,237900.0],["2024-07-26",22.0473,22.3923,21.8793,22.3038,181900.0],["2024-07-29",22.3657,22.4718,21.9854,21.9854,160700.0],["2024-07-30",22.1358,22.8787,21.8616,22.8344,252500.0],["2024-07-31",22.9759,24.3644,21.8528,23.4535,573500.0],["2024-08-01",23.5419,23.7276,22.5957,23.029,361900.0],["2024-08-02",22.348,22.8787,22.348,22.7548,288500.0],["2024-08-05",21.9058,22.2773,21.499,21.6759,266600.0],["2024-08-06",21.6582,22.8167,21.6405,22.5603,304100.0],["2024-08-07",22.7637,22.9759,22.1712,22.3657,331800.0],["2024-08-08",22.463,22.7018,22.2154,22.3038,249200.0],["2024-08-09",22.3038,22.348,22.065,22.2242,143200.0],["2024-08-12",22.1269,22.2596,21.5609,21.6228,162400.0],["2024-08-13",21.8528,22.0385,21.5698,21.8351,259600.0],["2024-08-14",21.8528,22.3038,21.6759,21.9501,661700.0],["2024-08-15",22.295,22.6841,22.1181,22.4542,307300.0],["2024-08-16",22.4276,22.6487,22.2684,22.4453,230000.0],["2024-08-19",22.578,22.9317,22.5249,22.9229,168400.0],["2024-08-20",22.8344,22.8344,22.4984,22.6664,196500.0],["2024-08-21",22.7372,23.0644,22.578,23.0202,181900.0],["2024-08-22",23.0997,23.1528,22.8875,23.0378,162300.0],["2024-08-23",23.1617,23.8868,23.0821,23.5596,233400.0],["2024-08-26",23.7984,23.9134,23.4712,23.48,167700.0],["2024-08-27",23.3385,23.9045,23.2855,23.7896,232200.0],["2024-08-28",23.6304,23.9841,23.6127,23.8426,181400.0],["2024-08-29",24.0018,24.0637,23.6481,23.9399,333000.0],["2024-08-30",24.0195,24.161,23.7807,24.0991,237900.0],["2024-09-03",23.9311,24.0991,23.6657,23.8426,217300.0],["2024-09-04",23.8426,24.1345,23.3651,23.6127,264600.0],["2024-09-05",23.7605,23.7784,23.2141,23.241,234300.0],["2024-09-06",23.3933,23.4739,23.1067,23.3037,249100.0],["2024-09-09",23.232,23.232,22.5514,22.8469,283000.0],["2024-09-10",22.9723,23.3574,22.8738,23.3395,245200.0],["2024-09-11",23.0081,23.1604,22.5962,23.1067,180800.0],["2024-09-12",23.232,23.7784,23.1604,23.5903,168800.0],["2024-09-13",23.85,23.9575,23.5992,23.9127,176700.0],["2024-09-16",23.9754,24.2351,23.7873,24.056,209000.0],["2024-09-17",24.2889,24.4501,24.0202,24.1724,246100.0],["2024-09-18",24.1814,24.7367,24.047,24.2799,426800.0],["2024-09-19",24.6382,24.8889,24.056,24.5128,386300.0],["2024-09-20",24.3605,24.5128,24.0739,24.1277,1287400.0],["2024-09-23",24.3157,24.4949,24.1635,24.2889,233700.0],["2024-09-24",24.2441,24.6292,24.2262,24.468,181000.0],["2024-09-25",24.4142,24.459,24.1724,24.2172,174800.0],["2024-09-26",24.3784,24.3784,23.7157,23.7246,151300.0],["2024-09-27",23.9754,24.056,23.6888,23.7963,224400.0],["2024-09-30",23.7694,24.1008,23.5724,23.9306,290000.0],["2024-10-01",23.9217,23.9217,23.5992,23.6082,218300.0],["2024-10-02",23.5097,23.5724,23.25,23.438,160300.0],["2024-10-03",23.3574,23.4112,23.1694,23.3843,120500.0],["2024-10-04",23.4918,23.7515,23.3664,23.7067,184900.0],["2024-10-07",23.5545,23.6261,23.241,23.5634,193400.0],["2024-10-08",23.6351,23.644,23.3485,23.5007,142300.0],["2024-10-09",23.5455,23.7515,23.4291,23.6351,152100.0],["2024-10-10",23.6261,23.7336,23.3574,23.5634,183100.0],["2024-10-11",23.6709,23.9127,23.653,23.8411,148600.0],["2024-10-14",23.8858,24.5038,23.7515,24.3516,191400.0],["2024-10-15",24.3247,25.283,24.271,24.8889,265000.0],["2024-10-16",25.068,25.4532,24.9427,25.0053,177700.0],["2024-10-17",24.9606,25.0501,24.7008,24.9695,136500.0],["2024-10-18",24.9964,25.4263,24.88,25.274,173500.0],["2024-10-21",25.2024,25.2024,24.5755,24.6471,113200.0],["2024-10-22",24.5486,24.7814,24.4322,24.5128,103900.0],["2024-10-23",24.4769,24.7456,24.468,24.6292,133200.0],["2024-10-24",24.7814,24.871,24.5307,24.8621,247200.0],["2024-10-25",25.0501,25.0501,24.5307,24.6292,125900.0],["2024-10-28",24.8352,25.1307,24.5665,24.5844,234700.0],["2024-10-29",24.3874,24.5575,24.2709,24.4859,245200.0],["2024-10-30",24.9606,25.4711,24.6919,24.8889,324600.0],["2024-10-31",24.7367,24.871,24.0829,24.1366,247900.0],["2024-11-01",24.2889,24.3784,23.7515,23.859,173400.0],["2024-11-04",23.8948,24.4949,23.8232,24.2978,214700.0],["2024-11-05",24.1903,24.5665,24.1903,24.468,160100.0],["2024-11-06",25.9368,25.9368,24.6113,25.0949,383700.0],["2024-11-07",25.0949,25.3278,24.9158,25.0412,184600.0],["2024-11-08",25.1218,25.283,24.9158,25.0233,249000.0],["2024-11-11",25.1666,25.4532,25.0322,25.0949,147700.0],["2024-11-12",25.068,25.2919,24.5307,24.5575,245600.0],["2024-11-13",24.7725,24.9427,24.4411,24.4949,170900.0],["2024-11-14",24.5844,24.7456,24.2889,24.3963,194400.0],["2024-11-15",24.459,24.5575,24.1456,24.1814,231000.0],["2024-11-18",24.1814,24.4949,24.1456,24.2441,191500.0],["2024-11-19",24.1187,24.9337,24.0112,24.9337,203200.0],["2024-11-20",24.7635,24.8979,24.4949,24.7814,161100.0],["2024-11-21",24.8083,25.1666,24.7277,24.9337,174200.0],["2024-11-22",24.9874,25.3905,24.9874,25.1486,257300.0],["2024-11-25",25.4352,25.6771,25.2382,25.3367,288200.0],["2024-11-26",25.3009,25.7577,25.0949,25.6771,231300.0],["2024-11-27",25.8203,26.1069,25.6144,25.6233,195700.0],["2024-11-29",25.8204,25.9726,25.4621,25.4711,183900.0],["2024-12-02",25.5248,25.8651,25.2024,25.4263,273400.0],["2024-12-03",25.4621,25.5158,25.1755,25.274,231000.0],["2024-12-04",25.2024,25.5964,25.1128,25.4979,324400.0],["2024-12-05",25.1943,25.4481,25.0131,25.2215,226000.0],["2024-12-06",25.2215,25.3393,25.0493,25.14,207900.0],["2024-12-09",25.2759,25.7472,25.0856,25.3756,264000.0],["2024-12-10",25.3121,25.6203,25.0856,25.2034,381600.0],["2024-12-11",25.4118,25.4934,25.1128,25.1218,252500.0],["2024-12-12",25.0312,25.3484,25.0312,25.0584,308800.0],["2024-12-13",25.0221,25.2306,24.8137,25.2125,299900.0],["2024-12-16",25.0675,25.3937,25.0221,25.1218,425100.0],["2024-12-17",24.995,25.1309,24.8046,24.9225,297600.0],["2024-12-18",24.9587,24.9768,23.3184,23.4815,367200.0],["2024-12-19",23.5087,23.8168,23.0374,23.0374,372200.0],["2024-12-20",22.9921,23.7171,22.9921,23.563,1652300.0],["2024-12-23",23.4452,23.6627,23.4362,23.6265,185500.0],["2024-12-24",23.6265,23.7896,23.5087,23.7896,75900.0],["2024-12-26",23.6899,24.0615,23.6718,24.0252,107500.0],["2024-12-27",23.8259,24.1612,23.5812,23.6718,217200.0],["2024-12-30",23.5449,23.6355,23.2821,23.5721,130000.0],["2024-12-31",23.7443,23.8531,23.5902,23.7987,174800.0],["2025-01-02",23.9256,23.9256,23.4905,23.6174,177000.0],["2025-01-03",23.6537,23.8531,23.4724,23.8531,364800.0],["2025-01-06",23.7262,23.7806,23.119,23.1462,277600.0],["2025-01-07",23.2187,23.409,22.5118,22.5933,399100.0],["2025-01-08",22.4302,22.4302,22.0043,22.0677,349700.0],["2025-01-10",21.7505,21.7505,21.3155,21.3517,399700.0],["2025-01-13",21.2883,21.9499,21.1433,21.9046,362900.0],["2025-01-14",21.9589,22.3758,21.8774,22.3668,280000.0],["2025-01-15",22.9287,22.983,22.2127,22.2852,279900.0],["2025-01-16",22.2218,22.4483,22.1493,22.394,279100.0],["2025-01-17",22.6205,22.6296,22.4302,22.4846,269000.0],["2025-01-21",22.7111,22.8924,22.6205,22.7293,202800.0],["2025-01-22",22.5752,22.5752,22.1039,22.1221,156300.0],["2025-01-23",22.0496,22.0496,21.8139,21.8683,223800.0],["2025-01-24",21.8683,22.1493,21.7505,22.0133,510900.0],["2025-01-27",22.0768,22.7111,22.0314,22.5843,227200.0],["2025-01-28",22.4393,22.6205,22.1311,22.2943,261400.0],["2025-01-29",22.2036,22.2671,21.4967,21.5421,206400.0],["2025-01-30",21.7686,22.3849,21.7686,22.0949,299700.0],["2025-01-31",21.9771,22.2671,21.8864,22.0043,300000.0],["2025-02-03",21.7868,22.0496,21.533,21.8593,285100.0],["2025-02-04",21.7414,21.8683,21.6418,21.7686,212000.0],["2025-02-05",21.1161,21.533,19.9833,20.3186,443100.0],["2025-02-06",20.4364,20.6539,20.2733,20.5995,329200.0],["2025-02-07",20.4727,20.6449,20.2642,20.5089,390600.0],["2025-02-10",20.5633,20.5995,20.237,20.4092,359700.0],["2025-02-11",20.2552,20.5814,20.2552,20.373,268600.0],["2025-02-12",19.9923,20.2552,19.8745,19.9561,531500.0],["2025-02-13",20.1283,20.3548,20.0105,20.2914,244800.0],["2025-02-14",20.3095,20.4817,20.1102,20.1917,255500.0],["2025-02-18",20.1192,20.2098,19.8383,19.9289,235700.0],["2025-02-19",19.7567,19.8111,19.512,19.6751,396000.0],["2025-02-20",19.6208,20.1011,19.6026,19.9561,434300.0],["2025-02-21",20.1645,20.1736,19.7476,19.7839,399900.0],["2025-02-24",19.8745,20.1102,19.7839,19.9561,199800.0],["2025-02-25",19.793,20.0558,19.6661,19.8383,292000.0],["2025-02-26",19.8655,20.0105,19.7386,19.8383,247700.0],["2025-02-27",19.9017,20.3458,19.9017,20.3186,328700.0],["2025-02-28",20.3911,20.4727,20.1645,20.3548,466300.0],["2025-03-03",20.4273,20.6539,20.0558,20.1192,400400.0],["2025-03-04",19.9561,20.1827,19.6933,19.6933,361600.0],["2025-03-05",19.6661,20.0467,19.512,19.9923,294300.0],["2025-03-06",19.8911,20.0476,19.5597,19.6886,202800.0],["2025-03-07",19.7254,19.8819,19.3572,19.6334,427600.0],["2025-03-10",19.6334,19.8727,19.0811,19.1547,487700.0],["2025-03-11",19.256,19.3388,18.7037,18.7681,413400.0],["2025-03-12",18.7773,18.8878,18.4184,18.6485,506500.0],["2025-03-13",18.6485,18.8049,18.0041,18.087,527600.0],["2025-03-14",18.2527,18.584,18.087,18.5288,503900.0],["2025-03-17",18.3723,18.8234,18.3263,18.7497,416800.0],["2025-03-18",18.7313,19.0351,18.538,18.6393,605600.0],["2025-03-19",18.6024,19.302,18.5564,19.0627,595600.0],["2025-03-20",18.9338,19.1547,18.851,18.8786,391200.0],["2025-03-21",18.7773,18.851,18.4644,18.6393,1001200.0],["2025-03-24",18.7589,19.0627,18.6577,18.897,358400.0],["2025-03-25",18.8878,18.897,18.5288,18.6485,344600.0],["2025-03-26",18.7037,18.7865,18.6209,18.7037,203500.0],["2025-03-27",18.7589,18.8602,18.6024,18.6393,328800.0],["2025-03-28",18.7129,18.7589,18.2435,18.446,889400.0],["2025-03-31",18.3723,18.6669,18.3355,18.538,345700.0],["2025-04-01",18.5472,18.6024,18.2159,18.4736,249100.0],["2025-04-02",18.3723,18.8234,18.3539,18.7773,211300.0],["2025-04-03",18.3447,18.4276,17.7372,17.8293,469900.0],["2025-04-04",17.4703,17.7924,17.0193,17.2402,1154000.0],["2025-04-07",16.7707,17.4703,16.1724,16.6419,779200.0],["2025-04-08",17.0469,17.0837,15.7858,15.9147,479800.0],["2025-04-09",15.703,17.1665,15.3624,17.0561,606700.0],["2025-04-10",16.6327,16.7891,15.9239,16.5222,632600.0],["2025-04-11",16.421,16.8812,16.0252,16.8444,469700.0],["2025-04-14",16.9732,17.4887,16.964,17.3322,402700.0],["2025-04-15",17.277,17.5163,17.277,17.4058,789700.0],["2025-04-16",17.4703,17.7464,17.2586,17.3414,275200.0],["2025-04-17",17.4519,17.774,17.4519,17.5347,297100.0],["2025-04-21",17.3046,17.3874,16.7891,17.277,495700.0],["2025-04-22",17.6268,17.6544,17.2862,17.4335,446800.0],["2025-04-23",17.8016,17.9581,17.4611,17.5071,333100.0],["2025-04-24",17.3506,17.4611,17.0837,17.1573,769500.0],["2025-04-25",17.1389,17.277,16.9548,17.1941,429100.0],["2025-04-28",17.2954,17.4979,17.0561,17.4979,456400.0],["2025-04-29",17.3414,17.4427,16.9824,17.0469,577300.0],["2025-04-30",17.1757,17.369,16.421,17.2402,546400.0],["2025-05-01",17.2126,17.5071,17.0285,17.3322,281400.0],["2025-05-02",17.4887,17.7096,17.369,17.5899,410400.0],["2025-05-05",17.4795,17.6268,17.3598,17.5255,361800.0],["2025-05-06",17.3874,17.5531,17.1941,17.4058,401300.0],["2025-05-07",17.5163,17.728,17.4243,17.5071,364800.0],["2025-05-08",17.6176,17.8385,17.4059,17.7372,349800.0],["2025-05-09",17.6912,17.8201,17.6176,17.7188,228800.0],["2025-05-12",18.0502,18.2987,17.9397,17.9949,348600.0],["2025-05-13",18.1146,18.2159,17.7464,17.9489,308800.0],["2025-05-14",17.8477,17.9765,17.7096,17.8569,336200.0],["2025-05-15",17.8109,18.133,17.8016,18.087,326400.0],["2025-05-16",18.0962,18.3999,18.0686,18.3539,265100.0],["2025-05-19",18.1514,18.5656,18.133,18.5472,347100.0],["2025-05-20",18.4276,18.5012,18.2527,18.2895,420400.0],["2025-05-21",18.0778,18.1514,17.7372,17.7832,296900.0],["2025-05-22",17.7188,17.7372,17.4703,17.5807,277000.0],["2025-05-23",17.4519,17.6544,17.3414,17.5347,309400.0],["2025-05-27",17.774,18.3263,17.7004,18.2619,327000.0],["2025-05-28",18.2895,18.4184,18.1422,18.3723,464400.0],["2025-05-29",18.3999,18.7589,18.3815,18.5472,569200.0],["2025-05-30",18.492,18.5104,18.1974,18.3539,667800.0],["2025-06-02",18.2711,18.6209,17.9949,18.6024,504600.0],["2025-06-03",18.5104,18.6853,18.2527,18.4736,772600.0],["2025-06-04",18.4276,18.6485,18.4276,18.6301,423600.0],["2025-06-05",18.602,18.6488,18.3773,18.3773,505200.0],["2025-06-06",18.5552,18.939,18.5084,18.8735,420900.0],["2025-06-09",18.9952,19.145,18.836,18.9016,308500.0],["2025-06-10",19.042,19.3884,18.8828,19.0888,278700.0],["2025-06-11",19.2105,19.3322,18.939,19.0233,304200.0],["2025-06-12",18.7986,19.1824,18.7986,19.1824,283600.0],["2025-06-13",18.9671,19.0888,18.7143,18.9016,295700.0],["2025-06-16",19.0045,19.2573,18.8735,19.0982,373100.0],["2025-06-17",19.042,19.4539,18.9484,19.3322,456800.0],["2025-06-18",19.3509,19.3509,19.0045,19.0326,607600.0],["2025-06-20",19.0794,19.2667,18.8267,18.939,1053900.0],["2025-06-23",18.9016,19.1356,18.5739,18.939,297400.0],["2025-06-24",18.939,19.0607,18.6956,18.705,332600.0],["2025-06-25",18.5926,18.7424,18.0964,18.1058,413200.0],["2025-06-26",18.1994,18.6581,18.1994,18.6394,348300.0],["2025-06-27",18.6675,18.8641,18.4615,18.5833,997000.0],["2025-06-30",18.6581,18.7237,18.1901,18.4896,602000.0],["2025-07-01",18.4147,18.9952,18.396,18.5645,740300.0],["2025-07-02",18.6301,18.9671,18.5364,18.9016,2220200.0],["2025-07-03",18.9765,19.145,18.8828,18.9203,322400.0],["2025-07-07",18.8173,18.9484,18.5926,18.6675,412500.0],["2025-07-08",18.6301,19.2292,18.5833,19.0233,757000.0],["2025-07-09",19.0888,19.379,19.0607,19.2011,441600.0],["2025-07-10",19.1918,19.6973,19.1918,19.6411,406900.0],["2025-07-11",19.482,19.8097,19.3135,19.8097,453800.0],["2025-07-14",19.7254,19.9688,19.7254,19.9594,290000.0],["2025-07-15",19.9875,20.0343,19.4165,19.4165,440600.0],["2025-07-16",19.4539,19.6973,19.0794,19.1637,364300.0],["2025-07-17",19.0607,19.3135,18.8547,18.8828,636900.0],["2025-07-18",18.9016,19.0233,18.7611,18.8547,332400.0],["2025-07-21",19.0045,19.1637,18.7705,18.7986,246500.0],["2025-07-22",18.8828,19.0794,18.8641,18.9671,297100.0],["2025-07-23",19.0233,19.0513,18.7424,18.9671,298900.0],["2025-07-24",18.8454,18.9671,18.7518,18.7611,220800.0],["2025-07-25",18.8641,19.0513,18.6862,19.0513,260700.0],["2025-07-28",19.0045,19.0794,18.6581,18.6581,240000.0],["2025-07-29",18.7424,19.1262,18.6488,19.0513,352300.0],["2025-07-30",19.1169,19.1824,17.75,17.7969,488300.0],["2025-07-31",17.6003,17.8437,17.4505,17.8156,699700.0],["2025-08-01",17.7875,17.8624,17.31,17.5066,595500.0],["2025-08-04",17.4973,17.8156,17.4973,17.6003,781200.0],["2025-08-05",17.5722,18.0403,17.4037,17.9373,613000.0],["2025-08-06",18.2181,18.2181,17.8343,17.9092,346900.0],["2025-08-07",18.0403,18.1526,17.7594,17.7781,257100.0],["2025-08-08",17.8062,17.853,17.6283,17.6564,235000.0],["2025-08-11",17.5722,17.6845,17.4317,17.5347,340200.0],["2025-08-12",17.7407,18.1807,17.6471,18.1713,385000.0],["2025-08-13",18.2556,18.4522,18.1432,18.4147,350500.0],["2025-08-14",18.2369,18.3211,18.0309,18.2556,299000.0],["2025-08-15",18.3024,18.4147,18.1058,18.2462,423100.0],["2025-08-18",18.2556,18.3586,18.0028,18.1432,254400.0],["2025-08-19",18.2837,18.705,18.2837,18.6581,197800.0],["2025-08-20",18.6769,18.7611,18.4241,18.4522,324700.0],["2025-08-21",18.3773,18.6207,18.3773,18.5364,202200.0],["2025-08-22",18.7237,19.3603,18.6488,19.1918,624000.0],["2025-08-25",19.2573,19.2573,18.9484,19.1075,265500.0],["2025-08-26",19.0513,19.173,18.8922,18.9858,348300.0],["2025-08-27",18.9016,19.3696,18.9016,19.3696,260100.0],["2025-08-28",19.3509,19.585,19.1169,19.5382,258700.0],["2025-08-29",19.6786,19.6879,19.4352,19.5662,300500.0],["2025-09-02",19.4539,19.4913,19.2011,19.2386,327800.0],["2025-09-03",19.1824,19.6037,19.173,19.5288,310800.0],["2025-09-04",19.5288,19.7382,19.367,19.6049,295200.0],["2025-09-05",19.7001,19.9856,19.7001,19.9095,368800.0],["2025-09-08",19.643,19.8143,19.4717,19.7477,277000.0],["2025-09-09",19.6906,19.7762,19.1672,19.1672,275700.0],["2025-09-10",19.2243,19.4146,19.0149,19.386,478500.0],["2025-09-11",19.348,19.919,19.348,19.8714,253200.0],["2025-09-12",19.8143,19.8714,19.6335,19.7572,208600.0],["2025-09-15",19.7953,19.8429,19.5764,19.6525,214300.0],["2025-09-16",19.5478,19.7762,19.4622,19.7667,301800.0],["2025-09-17",19.8714,20.0617,19.5573,19.5859,485700.0],["2025-09-18",19.643,20.1093,19.6335,19.9951,321200.0],["2025-09-19",20.0713,20.0903,19.7191,19.7477,881400.0],["2025-09-22",19.7762,19.8429,19.6049,19.7477,234600.0],["2025-09-23",19.7858,20.0332,19.7858,19.8809,251500.0],["2025-09-24",19.9095,19.9666,19.3956,19.3956,381700.0],["2025-09-25",19.386,19.4146,19.0815,19.1481,296700.0],["2025-09-26",19.2338,19.348,19.1862,19.3099,226200.0],["2025-09-29",19.3289,19.4812,19.1291,19.2243,205300.0],["2025-09-30",19.2147,19.3575,19.0815,19.3385,229900.0],["2025-10-01",19.2718,19.4336,19.1672,19.348,503600.0],["2025-10-02",19.2338,19.3765,19.0625,19.3004,312000.0],["2025-10-03",19.3385,19.7001,19.3385,19.4146,379400.0],["2025-10-06",19.4146,19.5764,19.1386,19.1957,355300.0],["2025-10-07",19.1957,19.2718,19.0339,19.0434,512900.0],["2025-10-08",19.1101,19.1101,18.8626,19.0244,347000.0],["2025-10-09",19.0244,19.091,18.7294,18.8341,332400.0],["2025-10-10",18.9483,18.9483,18.1203,18.1393,313200.0],["2025-10-13",18.3106,18.3677,18.0632,18.1774,273800.0],["2025-10-14",18.1108,18.3297,18.0251,18.3201,272200.0],["2025-10-15",18.3487,18.7484,18.3487,18.5866,352900.0],["2025-10-16",18.7008,18.815,18.5105,18.6057,290100.0],["2025-10-17",18.5485,18.7008,18.4248,18.5105,292500.0],["2025-10-20",18.5676,18.7199,18.3487,18.6532,224700.0],["2025-10-21",18.6723,19.0054,18.6628,18.9292,266800.0],["2025-10-22",19.0054,19.3004,18.9578,19.1386,323000.0],["2025-10-23",19.1481,19.1862,18.9483,18.9578,292700.0],["2025-10-24",19.0054,19.1291,18.9483,18.9863,307000.0],["2025-10-27",18.9197,19.1386,18.8721,19.1101,305000.0],["2025-10-28",18.9768,19.2433,18.7865,19.1386,555100.0],["2025-10-29",18.9197,18.9197,17.968,18.0346,770600.0],["2025-10-30",17.9585,18.2059,17.9014,18.1774,443900.0],["2025-10-31",18.0441,18.3201,17.9204,18.1869,546700.0],["2025-11-03",18.0917,18.0917,17.8062,18.0442,505400.0],["2025-11-04",17.987,18.1203,17.8824,18.0632,560000.0],["2025-11-05",18.0442,18.0537,17.7206,17.9395,573800.0],["2025-11-06",18.0251,18.1013,17.8062,17.9775,357900.0],["2025-11-07",17.987,18.4724,17.987,18.3868,523400.0],["2025-11-10",18.3963,18.4153,18.1488,18.263,255700.0],["2025-11-11",18.3582,18.6913,18.3201,18.6057,274000.0],["2025-11-12",18.5866,18.6532,18.3963,18.3963,517700.0],["2025-11-13",18.3868,18.6057,18.1679,18.2345,311600.0],["2025-11-14",18.2345,18.4153,18.0061,18.3963,338000.0],["2025-11-17",18.3677,18.3963,17.8348,17.9014,354700.0],["2025-11-18",18.0632,18.0632,17.8728,17.9585,385800.0],["2025-11-19",17.949,18.0442,17.8062,17.8062,280200.0],["2025-11-20",17.8728,18.0346,17.6254,17.6635,435400.0],["2025-11-21",17.7872,18.263,17.6635,18.244,358200.0],["2025-11-24",18.1774,18.3392,18.0917,18.3106,273700.0],["2025-11-25",18.3677,18.7103,18.3677,18.4914,361500.0],["2025-11-26",18.4153,18.7294,18.4153,18.52,676200.0],["2025-11-28",18.4534,18.5771,18.4058,18.5581,204900.0],["2025-12-01",18.4248,18.6152,18.4248,18.501,317800.0],["2025-12-02",18.6437,18.6437,18.4534,18.501,350500.0],["2025-12-03",18.539,18.6723,18.4153,18.5581,403700.0],["2025-12-04",18.529,18.5484,18.2287,18.2869,402300.0],["2025-12-05",18.2094,18.3837,18.0738,18.1416,317600.0],["2025-12-08",18.1997,18.1997,17.9285,17.9672,396200.0],["2025-12-09",18.0931,18.6356,18.0931,18.4225,472400.0],["2025-12-10",18.4031,18.6452,18.2965,18.4515,491900.0],["2025-12-11",18.5678,18.839,18.529,18.6259,414100.0],["2025-12-12",18.7421,18.7421,18.4612,18.5581,497400.0],["2025-12-15",18.6452,18.7615,18.5581,18.7227,461900.0],["2025-12-16",18.7421,18.7518,18.4903,18.5871,348200.0],["2025-12-17",18.5968,18.8486,18.3837,18.4806,439700.0],["2025-12-18",18.5096,18.6452,18.3837,18.4128,367000.0],["2025-12-19",18.2869,18.5096,18.1319,18.1609,1604000.0],["2025-12-22",18.1222,18.3159,18.035,18.1222,349300.0],["2025-12-23",18.1125,18.2384,17.9866,18.0157,918200.0],["2025-12-24",18.0253,18.2772,18.0157,18.2481,232300.0],["2025-12-26",18.1513,18.3547,18.1513,18.3062,314700.0],["2025-12-29",18.345,18.5484,18.345,18.4806,338000.0],["2025-12-30",18.4418,18.6065,18.4225,18.4515,304200.0],["2025-12-31",18.4612,18.4709,18.3062,18.3353,270700.0],["2026-01-02",18.2965,18.3062,18.0253,18.19,236300.0],["2026-01-05",18.1028,18.2481,17.9285,17.9382,400400.0],["2026-01-06",17.7348,18.0641,17.6379,17.9963,469600.0],["2026-01-07",18.0835,18.0835,17.7832,17.8704,331900.0],["2026-01-08",17.7348,18.2675,17.7348,18.2191,393800.0],["2026-01-09",18.1416,18.2965,18.0544,18.2481,356800.0],["2026-01-12",18.1416,18.5581,18.0641,18.3934,344800.0],["2026-01-13",18.4031,18.4515,17.9188,17.9285,410200.0],["2026-01-14",17.9382,18.0641,17.7735,17.9188,435300.0],["2026-01-15",18.035,18.2191,17.8801,18.1028,343700.0],["2026-01-16",17.9866,17.9866,17.4151,17.4151,785900.0],["2026-01-20",17.202,17.5701,17.1633,17.4926,486500.0],["2026-01-21",17.5992,17.7154,17.4636,17.7154,563500.0],["2026-01-22",17.7541,17.9188,17.4442,17.5411,357600.0],["2026-01-23",17.4442,17.5507,17.2311,17.4151,840700.0],["2026-01-26",17.3958,17.5411,17.2214,17.2602,1024300.0],["2026-01-27",17.3183,17.5314,17.2892,17.4829,399200.0],["2026-01-28",17.5217,17.6282,17.173,17.202,564900.0],["2026-01-29",17.328,17.4733,17.2311,17.4442,437400.0],["2026-01-30",17.2699,17.5314,17.2214,17.4926,599900.0],["2026-02-02",17.4442,17.5895,17.3377,17.4636,403800.0],["2026-02-03",17.2989,17.6863,17.2795,17.512,470800.0],["2026-02-04",17.8994,18.2287,17.6089,18.19,1255100.0],["2026-02-05",18.1416,18.6549,18.006,18.529,736500.0],["2026-02-06",18.5968,18.713,18.3159,18.345,529100.0],["2026-02-09",18.2578,18.3837,17.9866,18.2287,331800.0],["2026-02-10",18.2384,18.4903,18.2384,18.4418,377700.0],["2026-02-11",18.4903,18.4903,17.9091,17.9188,511900.0],["2026-02-12",18.0641,18.1609,17.2408,17.6767,500700.0],["2026-02-13",17.8219,18.1513,17.7251,17.9769,307900.0],["2026-02-17",18.1222,18.19,17.851,18.1513,286200.0],["2026-02-18",18.0253,18.3159,17.9866,18.1997,469200.0],["2026-02-19",18.1513,18.3643,18.1513,18.2772,467700.0],["2026-02-20",18.6356,18.9455,18.5,18.9358,520500.0],["2026-02-23",18.8002,19.0617,18.7615,18.8002,491600.0],["2026-02-24",18.8486,18.8874,18.6162,18.6452,429700.0],["2026-02-25",18.7034,19.1005,18.5968,19.0617,344800.0],["2026-02-26",19.1005,19.5073,19.1005,19.4298,439200.0],["2026-02-27",19.5073,19.5073,18.868,18.9068,703200.0],["2026-03-02",18.7808,19.1586,18.6937,19.0424,342600.0],["2026-03-03",18.7808,19.1102,18.4418,18.9164,446100.0],["2026-03-04",18.9068,19.3717,18.7518,19.2748,417000.0],["2026-03-05",19.1172,19.3734,19.0383,19.3142,467800.0],["2026-03-06",19.1566,19.1763,18.6639,18.8117,410700.0],["2026-03-09",18.6442,18.8215,18.1219,18.7723,473500.0],["2026-03-10",18.6343,18.9398,18.516,18.7723,330300.0],["2026-03-11",18.7427,18.8215,18.3387,18.5259,326000.0],["2026-03-12",18.3387,18.723,18.319,18.5949,334100.0],["2026-03-13",18.7723,18.9496,18.3091,18.5062,347300.0],["2026-03-16",18.7427,19.0285,18.7131,18.8511,291200.0],["2026-03-17",18.9496,19.1172,18.792,18.8117,317400.0],["2026-03-18",18.7033,18.792,18.5653,18.654,437300.0],["2026-03-19",18.585,18.792,18.4668,18.6244,314400.0],["2026-03-20",18.7427,18.7624,18.0233,18.0628,900900.0],["2026-03-23",18.4175,18.7427,18.1909,18.4569,404700.0],["2026-03-24",18.2894,18.4766,18.112,18.112,349900.0],["2026-03-25",18.2697,18.2697,17.9248,18.0923,336200.0],["2026-03-26",18.1219,18.4175,18.043,18.2697,353600.0],["2026-03-27",18.1514,18.2204,17.8952,17.9149,442900.0],["2026-03-30",18.1317,18.2894,18.0135,18.1022,332400.0],["2026-03-31",18.3879,18.3879,18.0036,18.1416,559700.0],["2026-04-01",18.1317,18.2795,18.0233,18.0825,478900.0],["2026-04-02",18.0036,18.4569,17.9544,18.3978,356100.0],["2026-04-06",18.2697,18.4372,18.2204,18.2303,438800.0],["2026-04-07",18.2204,18.723,18.2204,18.6639,395000.0],["2026-04-08",18.9398,19.0777,18.8807,18.9201,460400.0],["2026-04-09",18.8117,19.1566,18.8117,18.9693,355400.0],["2026-04-10",19.0186,19.2058,18.989,19.1369,166100.0],["2026-04-13",19.1172,19.3438,18.9595,19.3438,321100.0],["2026-04-14",19.3044,19.8759,19.2255,19.8562,403100.0],["2026-04-15",19.7774,19.9055,19.6887,19.8858,232800.0],["2026-04-16",19.8464,20.0632,19.7872,20.0336,305700.0],["2026-04-17",20.1617,20.5164,20.142,20.5066,274400.0],["2026-04-20",20.4475,20.5854,20.4179,20.5263,265900.0],["2026-04-21",20.5756,20.615,20.3292,20.3982,317300.0],["2026-04-22",20.4475,20.5164,20.2799,20.3391,340700.0],["2026-04-23",20.3588,20.5066,20.2208,20.3982,215800.0],["2026-04-24",20.3391,20.6446,20.3391,20.6051,214600.0],["2026-04-27",20.6051,20.9402,20.5559,20.8811,251700.0],["2026-04-28",21.0486,21.2949,20.7924,21.2555,390100.0],["2026-04-29",20.6347,21.0289,19.9843,20.1518,428100.0],["2026-04-30",20.1223,20.6347,20.1124,20.4376,401100.0],["2026-05-01",20.4672,20.5362,20.2898,20.477,275100.0],["2026-05-04",20.3194,20.5657,20.1124,20.2799,391900.0],["2026-05-05",20.3095,20.6544,20.2799,20.5559,247500.0],["2026-05-06",20.6938,20.9402,20.6741,20.8219,343100.0],["2026-05-07",20.7924,21.0486,20.7332,20.8022,435300.0],["2026-05-08",20.8515,20.9697,20.7037,20.7332,194200.0],["2026-05-11",20.8515,20.8613,20.5953,20.6741,162600.0],["2026-05-12",20.7234,20.9205,20.3588,20.8121,265900.0],["2026-05-13",20.7037,20.7529,20.3292,20.4475,352300.0],["2026-05-14",20.5559,20.8811,20.5164,20.546,297100.0],["2026-05-15",20.5756,20.5756,20.2504,20.4672,303800.0],["2026-05-18",20.5657,20.8712,20.5263,20.7529,335700.0],["2026-05-19",20.7825,20.9599,20.6051,20.9599,289200.0],["2026-05-20",20.8811,21.4625,20.8022,21.4427,390300.0],["2026-05-21",21.423,21.9157,21.226,21.8271,415900.0],["2026-05-22",22.0734,22.4676,21.8862,22.4479,340700.0],["2026-05-26",22.4971,22.6351,22.0439,22.0636,491200.0],["2026-05-27",22.1621,22.3296,22.0636,22.2015,681600.0],["2026-05-28",22.2508,23.0785,22.0439,23.0293,477500.0],["2026-05-29",22.9504,23.315,22.8716,22.9603,576200.0],["2026-06-01",22.911,23.315,22.8026,23.0785,546800.0],["2026-06-02",23.049,23.2756,22.842,22.9997,617800.0],["2026-06-03",22.9406,23.1869,22.8519,22.98,453500.0],["2026-06-04",23.5,23.97,23.32,23.86,538700.0],["2026-06-05",23.72,24.11,23.59,23.66,537200.0],["2026-06-08",23.83,24.24,23.66,24.03,479000.0],["2026-06-09",24.21,24.67,24.19,24.42,527800.0],["2026-06-10",24.6,24.81,24.5,24.5,389600.0],["2026-06-11",24.76,24.85,24.34,24.47,385100.0],["2026-06-12",24.63,24.84,24.38,24.41,332800.0],["2026-06-15",24.38,24.45,24.04,24.28,379100.0],["2026-06-16",24.46,24.69,24.26,24.4,387600.0],["2026-06-17",24.35,24.4,23.69,23.85,417500.0],["2026-06-18",24.0,24.15,23.89,24.05,940200.0],["2026-06-22",24.06,24.45,23.85,24.24,459800.0],["2026-06-23",24.28,24.6,24.28,24.35,542900.0],["2026-06-24",24.48,24.69,24.32,24.37,410800.0],["2026-06-25",24.35,24.69,24.11,24.57,438900.0],["2026-06-26",24.58,25.26,24.58,25.18,987900.0],["2026-06-29",25.03,25.03,24.76,24.84,464300.0],["2026-06-30",24.75,24.9,24.29,24.69,416400.0],["2026-07-01",24.49,25.34,24.49,25.22,266400.0],["2026-07-02",25.18,25.51,25.18,25.51,322600.0],["2026-07-06",25.55,25.55,25.16,25.16,332770.977543],["2026-07-07",25.34,25.48,24.93,25,399453.042141],["2026-07-08",24.84,25.025,24.49,25.01,626128.193053],["2026-07-09",25.14,25.24,24.84,25.07,315552.32031],["2026-07-10",25.2,25.235,24.88,25.12,212778.359413],["2026-07-13",25.26,25.49,24.95,25.14,331302.230128],["2026-07-14",25.25,25.43,24.99,25.18,282108.958744],["2026-07-15",25.31,25.67,25.31,25.46,250972.954807],["2026-07-16",25.55,25.97,25.55,25.85,498832.208542],["2026-07-17",25.85,25.91,25.28,25.51,345790.094524],["2026-07-20",25.53,25.6214,25.15,25.26,218199.394058],["2026-07-21",25.26,25.46,25.1,25.29,320236.420754],["2026-07-22",25.26,25.26,24.16,24.27,379958.129224],["2026-07-23",24.12,24.41,24.01,24.24,510556.189524],["2026-07-24",24.4,24.44,24.2,24.3,493805.174865],["2026-07-27",24.44,24.66,24.26,24.33,375945.400953],["2026-07-28",24.53,24.54,24.02,24.11,351667.778055],["2026-07-29",23.08,23.91,23.08,23.72,616187.613071],["2026-07-30",23.9,24.0571,23.53,24.03,546582.553208],["2026-07-31",23.92,24.05,23.43,23.59,437428.620325]]}