{"t":"ALA.TO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-29",12.163,12.4348,12.163,12.4062,276700.0],["2011-06-30",12.4062,12.4348,12.2584,12.2822,133000.0],["2011-07-04",12.2965,12.4253,12.2965,12.4205,183700.0],["2011-07-05",12.4158,12.5684,12.3776,12.535,139000.0],["2011-07-06",12.5636,12.7115,12.4825,12.5159,127800.0],["2011-07-07",12.5875,12.7353,12.5493,12.659,366000.0],["2011-07-08",12.659,12.7878,12.659,12.7258,185900.0],["2011-07-11",12.659,12.6924,12.5207,12.5541,120100.0],["2011-07-12",12.5875,12.6781,12.5493,12.6018,112900.0],["2011-07-13",12.5684,12.7401,12.5589,12.6399,175300.0],["2011-07-14",12.6829,12.6924,12.597,12.6638,53400.0],["2011-07-15",12.6304,12.7592,12.6161,12.7497,63400.0],["2011-07-18",12.7496,12.7496,12.6066,12.6876,57400.0],["2011-07-19",12.7306,12.8307,12.6686,12.7926,471000.0],["2011-07-20",12.7973,12.8307,12.6876,12.6924,169400.0],["2011-07-21",12.7259,12.8552,12.7259,12.7978,341300.0],["2011-07-22",12.8457,12.9798,12.7882,12.9798,134500.0],["2011-07-25",12.9463,12.9463,12.8409,12.9031,68100.0],["2011-07-26",12.9415,12.9463,12.8265,12.8265,70300.0],["2011-07-27",12.7547,12.7643,12.6158,12.7355,99300.0],["2011-07-28",12.5727,12.6589,12.3332,12.4625,175100.0],["2011-07-29",12.405,12.6876,12.2853,12.6732,173600.0],["2011-08-02",12.6924,12.8648,12.6876,12.7211,188900.0],["2011-08-03",12.7163,12.7211,12.4433,12.4769,164600.0],["2011-08-04",12.4769,12.5104,12.1799,12.2374,214500.0],["2011-08-05",12.0314,12.1799,10.1779,12.0602,604000.0],["2011-08-08",11.404,11.6148,11.2603,11.4567,1189200.0],["2011-08-09",11.495,11.8973,11.495,11.7105,415800.0],["2011-08-10",11.7297,11.974,11.6195,11.883,235400.0],["2011-08-11",11.7872,12.2374,11.7872,12.2039,135300.0],["2011-08-12",12.1703,12.3092,12.1656,12.247,100200.0],["2011-08-15",12.2949,12.5679,12.2661,12.5056,133000.0],["2011-08-16",12.3476,12.4529,12.1656,12.2039,112900.0],["2011-08-17",12.2997,12.5487,12.2566,12.429,220500.0],["2011-08-18",12.2374,12.429,12.1895,12.4146,124500.0],["2011-08-19",12.2566,12.3955,12.2135,12.2135,142800.0],["2011-08-22",12.4433,12.4481,12.2709,12.3955,154000.0],["2011-08-23",12.4195,12.5734,12.4195,12.5494,123900.0],["2011-08-24",12.4532,12.838,12.4532,12.7562,207000.0],["2011-08-25",12.7947,12.8235,12.7466,12.7466,146400.0],["2011-08-26",12.7466,12.9197,12.7466,12.8861,119400.0],["2011-08-29",12.862,13.0304,12.8284,12.9342,105400.0],["2011-08-30",12.939,13.0785,12.9197,13.064,242500.0],["2011-08-31",13.064,13.2853,13.0592,13.2613,242300.0],["2011-09-01",13.2276,13.444,13.2276,13.3286,306800.0],["2011-09-02",13.2805,13.2805,13.1314,13.1699,173300.0],["2011-09-06",12.8813,13.0737,12.7225,12.8428,275400.0],["2011-09-07",12.9342,13.3911,12.8428,13.3911,273900.0],["2011-09-08",13.2853,13.3911,13.2324,13.2324,146800.0],["2011-09-09",13.2613,13.3238,13.1747,13.2516,175100.0],["2011-09-12",13.1121,13.2613,12.9486,13.0015,124300.0],["2011-09-13",13.0111,13.1939,12.939,12.9775,183700.0],["2011-09-14",12.9871,13.1795,12.8813,13.1458,171700.0],["2011-09-15",13.1891,13.7904,13.1891,13.5499,351700.0],["2011-09-16",13.5932,13.6653,13.3719,13.3719,392100.0],["2011-09-19",13.3959,13.5595,13.3478,13.4729,106600.0],["2011-09-20",13.5162,13.5162,13.1843,13.242,273800.0],["2011-09-21",13.2276,13.3238,13.0737,13.1554,145700.0],["2011-09-22",12.9864,13.1313,12.7546,13.1023,531100.0],["2011-09-23",13.0395,13.0782,12.856,12.9623,276400.0],["2011-09-26",12.9285,12.9912,12.6821,12.9912,437100.0],["2011-09-27",13.0395,13.339,13.0395,13.2182,521800.0],["2011-09-28",13.2134,13.3051,13.0685,13.112,154100.0],["2011-09-29",13.1554,13.3679,13.1409,13.339,283500.0],["2011-09-30",13.281,13.3196,13.0782,13.0782,295700.0],["2011-10-03",13.0782,13.083,12.7739,12.8946,179600.0],["2011-10-04",12.6773,12.7546,12.4069,12.7546,333400.0],["2011-10-05",12.7111,13.0492,12.629,13.0106,123400.0],["2011-10-06",12.9719,13.3679,12.9719,13.1603,223100.0],["2011-10-07",13.0975,13.2279,13.0395,13.0395,137100.0],["2011-10-11",13.1265,13.2472,13.0975,13.2182,167800.0],["2011-10-12",13.1941,13.3728,13.1699,13.2762,114100.0],["2011-10-13",13.2762,13.4114,13.1796,13.3969,186400.0],["2011-10-14",13.3728,13.5466,13.3438,13.5466,220000.0],["2011-10-17",13.5466,13.677,13.4645,13.677,110200.0],["2011-10-18",13.5418,13.7688,13.4694,13.6625,127400.0],["2011-10-19",13.6915,13.9475,13.6191,13.8605,218700.0],["2011-10-20",13.7881,13.8509,13.5756,13.6818,139600.0],["2011-10-21",13.6964,13.7885,13.5752,13.6722,112000.0],["2011-10-24",13.6576,13.8903,13.6237,13.7885,249300.0],["2011-10-25",13.8612,13.9776,13.7691,13.9534,123200.0],["2011-10-26",13.9533,14.0067,13.9146,13.9388,136300.0],["2011-10-27",14.0358,14.5885,14.0261,14.3994,290800.0],["2011-10-28",14.3751,14.6079,14.3509,14.5061,361700.0],["2011-10-31",14.4721,14.4721,14.2588,14.2588,176100.0],["2011-11-01",14.1958,14.5012,14.0794,14.4915,318900.0],["2011-11-02",14.4333,14.6515,14.4188,14.5158,292500.0],["2011-11-03",14.38,14.4479,14.2297,14.4042,740800.0],["2011-11-04",14.4188,14.5158,14.3752,14.477,157100.0],["2011-11-07",14.477,14.637,14.4285,14.6273,222500.0],["2011-11-08",14.603,14.7145,14.4236,14.6903,200300.0],["2011-11-09",14.5061,14.6321,14.443,14.5594,204900.0],["2011-11-10",14.5691,14.5691,14.317,14.443,184200.0],["2011-11-11",14.4624,14.5448,14.4091,14.4479,350000.0],["2011-11-14",14.4479,14.5061,14.3558,14.3945,184300.0],["2011-11-15",14.3509,14.3945,14.2733,14.38,170700.0],["2011-11-16",14.3946,14.3946,14.2733,14.3412,182700.0],["2011-11-17",14.3121,14.4188,14.2297,14.3558,207000.0],["2011-11-18",14.3558,14.5352,14.3558,14.4333,154800.0],["2011-11-21",14.4042,14.4382,14.3121,14.4382,148900.0],["2011-11-22",14.4382,14.5061,14.3315,14.4091,161700.0],["2011-11-23",14.3385,14.796,14.3385,14.6792,222400.0],["2011-11-24",14.5819,14.6013,14.504,14.5283,47900.0],["2011-11-25",14.4699,14.7668,14.4699,14.6305,122000.0],["2011-11-28",14.6841,14.8496,14.6354,14.8447,295600.0],["2011-11-29",14.7425,14.9858,14.7425,14.9858,273400.0],["2011-11-30",15.0881,15.2292,14.8447,15.0248,301600.0],["2011-12-01",14.981,15.2243,14.942,15.1513,134900.0],["2011-12-02",15.1611,15.5602,15.1611,15.4628,195500.0],["2011-12-05",15.5748,15.9009,14.8739,15.0053,490400.0],["2011-12-06",14.9664,15.1805,14.762,15.015,347500.0],["2011-12-07",15.0394,15.2049,14.981,15.1465,169200.0],["2011-12-08",15.0881,15.3314,15.0881,15.2243,277200.0],["2011-12-09",15.2779,15.5018,15.2633,15.3509,222400.0],["2011-12-12",15.3509,15.3947,15.2341,15.3947,182200.0],["2011-12-13",15.3704,15.3752,15.0929,15.1465,248600.0],["2011-12-14",15.1465,15.1708,14.9031,15.0053,245400.0],["2011-12-15",14.9956,15.1173,14.7084,14.8788,202300.0],["2011-12-16",14.8788,15.3947,14.8788,15.3168,747600.0],["2011-12-19",15.3168,15.4239,15.0637,15.1465,195800.0],["2011-12-20",15.2487,15.2633,15.1611,15.2146,149300.0],["2011-12-21",15.1854,15.5456,15.1124,15.4872,589100.0],["2011-12-22",15.5433,15.8266,15.5433,15.6996,311100.0],["2011-12-23",15.641,15.7436,15.6019,15.6264,89200.0],["2011-12-28",15.6117,15.6654,15.4896,15.5775,96800.0],["2011-12-29",15.6019,15.7289,15.5091,15.6996,102100.0],["2011-12-30",15.6313,15.6801,15.5384,15.5531,151400.0],["2012-01-03",15.5531,15.812,15.5482,15.7241,247800.0],["2012-01-04",15.7241,15.8022,15.6313,15.6801,173400.0],["2012-01-05",15.641,15.6459,15.3968,15.475,143200.0],["2012-01-06",15.4359,15.5238,15.2796,15.5189,136200.0],["2012-01-09",15.4603,15.5043,15.2307,15.304,143200.0],["2012-01-10",15.387,15.387,15.1721,15.1965,177800.0],["2012-01-11",15.1477,15.1916,14.8057,14.9376,256200.0],["2012-01-12",14.8741,14.8741,14.2635,14.3026,653900.0],["2012-01-13",14.2586,14.3856,13.7897,14.2879,704500.0],["2012-01-16",14.454,14.7862,14.4101,14.5761,259400.0],["2012-01-17",14.5371,14.5957,14.371,14.4101,183600.0],["2012-01-18",14.4345,14.5664,14.3124,14.5322,316100.0],["2012-01-19",14.5371,14.6445,14.4833,14.5517,184100.0],["2012-01-20",14.625,14.669,14.498,14.581,243000.0],["2012-01-23",14.6276,15.0493,14.6276,14.9562,193900.0],["2012-01-24",14.9562,14.9807,14.6963,14.8973,276600.0],["2012-01-25",14.8483,15.1229,14.8483,15.0591,222100.0],["2012-01-26",15.167,15.1768,15.0739,15.1523,193100.0],["2012-01-27",15.1621,15.1621,14.76,14.7992,181000.0],["2012-01-30",14.8287,15.0052,14.7551,14.9513,139500.0],["2012-01-31",15.0003,15.0248,14.8091,14.8483,208900.0],["2012-02-01",14.9071,14.9071,14.7012,14.8973,134800.0],["2012-02-02",14.5884,14.7698,14.4658,14.5541,687400.0],["2012-02-03",14.5884,14.6963,14.4952,14.5884,397500.0],["2012-02-06",14.6423,14.657,14.5737,14.608,226700.0],["2012-02-07",14.5982,14.6619,14.559,14.6031,272000.0],["2012-02-08",14.6325,14.657,14.5933,14.6472,210200.0],["2012-02-09",14.6227,14.6472,14.5786,14.6374,153300.0],["2012-02-10",14.6374,14.6374,14.5884,14.6325,143500.0],["2012-02-13",14.6031,14.6521,14.5884,14.608,157900.0],["2012-02-14",14.6129,14.6129,14.5737,14.5982,197400.0],["2012-02-15",14.6129,14.6325,14.5639,14.5688,378600.0],["2012-02-16",14.5639,14.6031,14.5394,14.5443,528700.0],["2012-02-17",14.505,14.559,14.3285,14.4168,332200.0],["2012-02-21",14.4119,14.4119,14.2647,14.3187,344100.0],["2012-02-22",14.3432,14.3775,14.2991,14.3726,520400.0],["2012-02-23",14.3997,14.7295,14.3997,14.7148,530200.0],["2012-02-24",14.8625,14.9166,14.8034,14.8772,383400.0],["2012-02-27",14.892,14.892,14.8034,14.8772,428400.0],["2012-02-28",14.8969,15.0446,14.8526,14.9954,227200.0],["2012-02-29",15.02,15.0742,14.9855,15.0742,278900.0],["2012-03-01",14.9855,15.3301,14.9166,15.1283,574500.0],["2012-03-02",15.1775,15.2514,15.1037,15.2071,245700.0],["2012-03-05",15.2071,15.2514,15.0298,15.1923,296100.0],["2012-03-06",15.0348,15.1283,14.956,15.1135,363400.0],["2012-03-07",15.2563,15.3843,15.148,15.3301,347700.0],["2012-03-08",15.5271,15.5714,15.3892,15.5271,289200.0],["2012-03-09",15.5271,15.5812,15.3843,15.5468,329500.0],["2012-03-12",15.596,15.6501,15.5369,15.6255,229800.0],["2012-03-13",15.6501,15.7683,15.5812,15.7535,306000.0],["2012-03-14",15.7978,15.8815,15.4778,15.6009,344100.0],["2012-03-15",15.6501,15.6994,15.4926,15.6846,238100.0],["2012-03-16",15.6846,15.6846,15.4926,15.6698,395900.0],["2012-03-19",15.6797,15.6797,15.3154,15.3991,300300.0],["2012-03-20",15.3991,15.5468,15.2661,15.5172,260600.0],["2012-03-21",15.5074,15.5714,15.3105,15.3154,179700.0],["2012-03-22",15.3722,15.3969,15.1202,15.3475,223000.0],["2012-03-23",15.3178,15.6786,15.2931,15.644,239100.0],["2012-03-26",15.6588,15.7873,15.5847,15.7329,466800.0],["2012-03-27",15.723,15.7477,15.5155,15.6044,143100.0],["2012-03-28",15.6044,15.6044,15.3178,15.471,138500.0],["2012-03-29",15.4661,15.4661,15.1993,15.2981,143000.0],["2012-03-30",15.3327,15.4315,15.2487,15.2931,312800.0],["2012-04-02",15.3277,15.3277,15.1103,15.1894,204900.0],["2012-04-03",15.1696,15.3179,15.135,15.2684,219500.0],["2012-04-04",15.1993,15.1993,14.9571,15.1202,244800.0],["2012-04-05",15.0955,15.303,14.9818,15.2931,177900.0],["2012-04-09",15.2536,15.2536,15.1054,15.2289,136100.0],["2012-04-10",15.224,15.2487,14.799,14.883,327600.0],["2012-04-11",14.9967,15.1202,14.9967,15.0461,183700.0],["2012-04-12",15.0708,15.1301,15.0214,15.1202,265000.0],["2012-04-13",15.1103,15.1153,14.9374,14.9967,207300.0],["2012-04-16",14.967,15.0362,14.7694,14.8682,403300.0],["2012-04-17",14.8237,15.0164,14.8237,14.967,163900.0],["2012-04-18",14.967,14.9967,14.9374,14.967,154800.0],["2012-04-19",14.967,15.0115,14.9423,14.9917,146100.0],["2012-04-20",15.0016,15.1103,14.9275,15.0757,375000.0],["2012-04-23",15.0088,15.108,15.0088,15.103,317400.0],["2012-04-24",15.1278,15.1576,15.0782,15.1229,275200.0],["2012-04-25",15.1278,15.222,15.098,15.1923,263900.0],["2012-04-26",15.2468,15.5345,15.222,15.2766,320200.0],["2012-04-27",15.3907,15.6684,15.2865,15.6089,489800.0],["2012-04-30",15.6387,15.971,15.6387,15.8569,740000.0],["2012-05-01",15.8767,16.0255,15.8073,15.8321,313200.0],["2012-05-02",15.8569,15.8569,15.5891,15.6684,162200.0],["2012-05-03",15.604,15.6436,15.4452,15.5196,306900.0],["2012-05-04",15.5196,15.5196,15.232,15.2716,267300.0],["2012-05-07",15.2518,15.2518,15.1476,15.1972,168900.0],["2012-05-08",15.2171,15.2171,14.8848,15.0732,257800.0],["2012-05-09",14.9641,15.0733,14.9145,15.0435,378400.0],["2012-05-10",15.1228,15.1278,14.979,15.0832,500700.0],["2012-05-11",15.0683,15.1228,15.0187,15.0732,110200.0],["2012-05-14",14.979,15.0336,14.8798,14.8996,155100.0],["2012-05-15",14.9046,14.9294,14.5773,14.607,287500.0],["2012-05-16",14.6318,14.731,14.5921,14.6368,269500.0],["2012-05-17",14.6566,14.7013,14.5078,14.5078,194700.0],["2012-05-18",14.5475,14.7062,14.5128,14.6765,217300.0],["2012-05-22",14.7062,14.8054,14.6963,14.7757,312100.0],["2012-05-23",14.8329,14.8329,14.5839,14.8229,489200.0],["2012-05-24",14.8279,14.8827,14.6686,14.7035,255200.0],["2012-05-25",14.7134,14.7632,14.6835,14.7433,217300.0],["2012-05-28",14.7532,14.8628,14.7532,14.8279,96400.0],["2012-05-29",14.8379,14.9026,14.7881,14.813,196500.0],["2012-05-30",14.803,14.803,14.4993,14.569,282500.0],["2012-05-31",14.5541,14.5591,14.2105,14.34,477000.0],["2012-06-01",14.101,14.1159,13.9516,14.0811,297900.0],["2012-06-04",13.9466,14.0512,13.6728,13.8819,306600.0],["2012-06-05",13.847,14.0412,13.8172,13.9865,192000.0],["2012-06-06",14.0412,14.6238,13.9914,14.5989,691500.0],["2012-06-07",14.6885,14.8678,14.6487,14.8478,598600.0],["2012-06-08",14.823,14.823,14.4495,14.4993,553900.0],["2012-06-11",14.5043,14.5292,14.2205,14.3549,334800.0],["2012-06-12",14.3848,14.4645,14.2753,14.3051,352300.0],["2012-06-13",14.2952,14.3848,14.2852,14.3151,393800.0],["2012-06-14",14.3848,14.4346,14.1657,14.2504,183800.0],["2012-06-15",14.2404,14.3151,14.096,14.1806,155800.0],["2012-06-18",14.1806,14.2653,14.1109,14.1259,218400.0],["2012-06-19",14.1209,14.2055,14.1109,14.1358,448200.0],["2012-06-20",14.2603,14.3151,14.2304,14.2404,407300.0],["2012-06-21",14.2929,14.2929,14.0629,14.1629,312000.0],["2012-06-22",14.1979,14.2279,13.9979,14.1979,931900.0],["2012-06-25",14.1529,14.1529,14.0079,14.0729,240700.0],["2012-06-26",14.0729,14.0879,13.848,14.0279,224200.0],["2012-06-27",14.1129,14.1129,13.828,13.9479,234400.0],["2012-06-28",14.0479,14.3729,14.0479,14.2529,245900.0],["2012-06-29",14.3729,14.4729,14.3129,14.4729,430700.0],["2012-07-03",14.5028,14.6178,14.5028,14.5628,203900.0],["2012-07-04",14.5628,14.7478,14.5578,14.6928,153200.0],["2012-07-05",14.6928,14.6978,14.6078,14.6728,479100.0],["2012-07-06",14.6028,14.6628,14.5578,14.6078,123600.0],["2012-07-09",14.6378,14.6378,14.3979,14.4629,165300.0],["2012-07-10",14.5428,14.5428,14.3729,14.4479,184100.0],["2012-07-11",14.4179,14.4679,14.4079,14.4579,81800.0],["2012-07-12",14.4578,14.4578,14.3129,14.4279,120100.0],["2012-07-13",14.4279,14.5528,14.4279,14.5528,138800.0],["2012-07-16",14.5479,14.5978,14.4479,14.4929,210600.0],["2012-07-17",14.4529,14.8078,14.4529,14.7678,230900.0],["2012-07-18",14.7978,14.9278,14.7978,14.8978,137200.0],["2012-07-19",14.9228,15.1228,14.9228,15.0428,222000.0],["2012-07-20",15.0478,15.3027,15.0478,15.2977,286700.0],["2012-07-23",15.1597,15.3002,15.0945,15.2149,241400.0],["2012-07-24",15.2049,15.225,14.8787,14.9941,202700.0],["2012-07-25",15.0744,15.1597,14.9941,15.0594,164700.0],["2012-07-26",15.1698,15.5562,15.0293,15.3454,296200.0],["2012-07-27",15.5311,15.7719,15.3705,15.5562,915500.0],["2012-07-30",15.5562,15.7469,15.5562,15.6515,176000.0],["2012-07-31",15.6565,15.8071,15.6415,15.6565,229300.0],["2012-08-01",15.7418,15.7418,15.5813,15.6064,213700.0],["2012-08-02",15.5863,15.5863,15.2752,15.2802,242100.0],["2012-08-03",15.3303,15.4407,15.2049,15.2551,204700.0],["2012-08-07",15.3705,15.4759,15.3303,15.3454,198500.0],["2012-08-08",15.3504,15.4006,15.23,15.2651,247500.0],["2012-08-09",15.2952,15.3203,15.2551,15.2952,90700.0],["2012-08-10",15.2601,15.3454,15.23,15.3354,115000.0],["2012-08-13",15.2902,15.3705,15.245,15.3203,156500.0],["2012-08-14",15.3554,15.4458,15.3253,15.3805,145700.0],["2012-08-15",15.4307,15.8021,15.3856,15.772,301200.0],["2012-08-16",15.792,15.8823,15.7067,15.8773,205100.0],["2012-08-17",15.9576,15.9777,15.8422,15.8573,141800.0],["2012-08-20",15.9024,15.9827,15.8623,15.8773,161100.0],["2012-08-21",15.8824,15.9576,15.8773,15.9526,109000.0],["2012-08-22",15.9526,15.9978,15.8823,15.9426,274800.0],["2012-08-23",15.9904,16.0105,15.8192,15.8544,254200.0],["2012-08-24",15.8192,15.9854,15.7839,15.935,83600.0],["2012-08-27",15.9451,15.9552,15.7134,15.799,112500.0],["2012-08-28",15.794,15.8041,15.6026,15.6026,129700.0],["2012-08-29",15.5472,15.5573,15.3407,15.4868,289800.0],["2012-08-30",15.512,15.5321,15.4112,15.4364,90600.0],["2012-08-31",15.4817,15.6681,15.4616,15.6228,101000.0],["2012-09-04",15.5875,15.7084,15.5271,15.6278,132200.0],["2012-09-05",15.6328,15.7134,15.6127,15.658,138600.0],["2012-09-06",15.6882,16.0106,15.6882,15.9501,243800.0],["2012-09-07",15.9652,15.9652,15.6681,15.9451,142000.0],["2012-09-10",15.9501,16.1163,15.8746,15.9199,268500.0],["2012-09-11",15.9803,16.0307,15.8343,16.0156,145800.0],["2012-09-12",16.0559,16.2825,16.0156,16.1616,147300.0],["2012-09-13",16.1818,16.3681,16.071,16.2573,173400.0],["2012-09-14",16.348,16.4437,16.2724,16.3228,257400.0],["2012-09-17",16.3228,16.3883,16.1516,16.1566,187100.0],["2012-09-18",16.1415,16.6149,16.1163,16.5998,314200.0],["2012-09-19",16.6603,17.043,16.6603,16.9775,323800.0],["2012-09-20",16.9624,17.0178,16.8264,16.9725,559500.0],["2012-09-21",17.0837,17.0837,16.6339,16.7299,1383000.0],["2012-09-24",16.7299,16.8007,16.558,16.6591,214800.0],["2012-09-25",16.5884,16.7451,16.558,16.7147,234600.0],["2012-09-26",16.6793,16.8563,16.649,16.7754,197100.0],["2012-09-27",16.8057,17.0938,16.8057,17.0837,334700.0],["2012-09-28",17.0837,17.109,16.9877,17.0584,247900.0],["2012-10-01",17.114,17.2454,17.0331,17.1191,283600.0],["2012-10-02",17.1443,17.1696,16.9068,17.0433,238200.0],["2012-10-03",17.0433,17.109,16.9321,17.1039,196100.0],["2012-10-04",17.1039,17.1595,16.9978,17.0837,144300.0],["2012-10-05",17.1039,17.1342,16.9826,17.0938,128300.0],["2012-10-09",17.0786,17.1342,16.9674,17.0332,122900.0],["2012-10-10",17.0332,17.0332,16.7501,16.8916,126100.0],["2012-10-11",16.8866,17.0129,16.8108,16.9573,273600.0],["2012-10-12",16.9826,17.0887,16.9725,17.023,239300.0],["2012-10-15",17.0534,17.0685,16.9826,17.0332,122100.0],["2012-10-16",17.0483,17.1292,16.9725,16.9877,110400.0],["2012-10-17",17.0786,17.0786,16.927,16.9321,268200.0],["2012-10-18",16.9776,17.1241,16.9321,17.0281,422100.0],["2012-10-19",17.0079,17.1848,17.0079,17.1393,174300.0],["2012-10-22",17.0837,17.2859,17.0433,17.0534,296900.0],["2012-10-23",17.0483,17.0635,16.7541,16.8961,237800.0],["2012-10-24",16.9367,17.0229,16.815,16.9367,119800.0],["2012-10-25",17.0483,17.0787,16.891,16.9621,86400.0],["2012-10-26",17.0128,17.0686,16.8657,17.0026,112700.0],["2012-10-29",17.0432,17.0534,16.9367,17.0229,49400.0],["2012-10-30",17.0229,17.0381,16.9012,17.0381,58400.0],["2012-10-31",17.0432,17.1852,16.9925,17.0686,91500.0],["2012-11-01",17.0787,17.241,17.0787,17.0838,102000.0],["2012-11-02",17.2157,17.3374,17.1142,17.2461,169800.0],["2012-11-05",17.2461,17.3374,17.1599,17.2613,138400.0],["2012-11-06",17.3222,17.3374,17.2208,17.3222,181300.0],["2012-11-07",17.3425,17.3425,17.0838,17.1497,155400.0],["2012-11-08",17.1903,17.2461,17.0584,17.0787,122600.0],["2012-11-09",17.0787,17.2461,17.0534,17.17,112400.0],["2012-11-12",17.1548,17.1852,17.0534,17.1295,74200.0],["2012-11-13",17.0432,17.1396,16.9722,17.099,115900.0],["2012-11-14",17.0635,17.0889,16.8911,16.9976,178000.0],["2012-11-15",16.8708,16.9367,16.6628,16.7795,148500.0],["2012-11-16",16.7389,16.7592,16.536,16.6324,225400.0],["2012-11-19",16.6882,17.0432,16.6577,16.8403,325300.0],["2012-11-20",16.8657,17.0077,16.7642,16.9874,107000.0],["2012-11-21",16.9874,17.1244,16.9164,17.1142,185000.0],["2012-11-22",17.1295,17.2924,17.1295,17.216,90600.0],["2012-11-23",17.2619,17.3484,17.2313,17.3331,112200.0],["2012-11-26",17.2873,17.4553,17.2873,17.3229,150300.0],["2012-11-27",17.3229,17.3789,17.3229,17.3484,82300.0],["2012-11-28",17.3433,17.4451,17.3331,17.4248,123800.0],["2012-11-29",17.4553,17.5622,17.4197,17.4248,161000.0],["2012-11-30",17.4706,17.5826,17.3382,17.5826,338400.0],["2012-12-03",17.5164,17.5673,17.155,17.1906,997000.0],["2012-12-04",17.1244,17.2415,16.9055,16.931,177900.0],["2012-12-05",16.9921,17.0684,16.6917,16.7172,256200.0],["2012-12-06",16.6866,16.7732,16.5441,16.6459,287900.0],["2012-12-07",16.6459,16.9055,16.6256,16.875,279800.0],["2012-12-10",16.875,17.1448,16.8292,17.0481,289700.0],["2012-12-11",17.099,17.1346,16.9717,17.0175,157900.0],["2012-12-12",17.0888,17.1295,16.9717,17.1193,132000.0],["2012-12-13",17.099,17.2262,17.0582,17.16,236900.0],["2012-12-14",17.1957,17.1957,16.931,17.0328,212000.0],["2012-12-17",16.9819,17.0175,16.8088,16.8903,173100.0],["2012-12-18",16.9361,17.2568,16.8343,17.2008,208300.0],["2012-12-19",17.2771,17.4706,17.2415,17.2822,274600.0],["2012-12-20",17.3739,17.3739,17.1244,17.1804,200300.0],["2012-12-21",17.2162,17.2622,16.9454,16.9454,285800.0],["2012-12-24",16.9607,17.0885,16.9556,17.0782,80100.0],["2012-12-27",17.0936,17.0936,16.9505,17.0527,104400.0],["2012-12-28",17.0578,17.1089,16.9045,17.0272,83100.0],["2012-12-31",16.9914,17.1906,16.8994,17.1498,150200.0],["2013-01-02",17.2366,17.2877,17.1191,17.2519,137200.0],["2013-01-03",17.2417,17.2928,17.0936,17.1651,130000.0],["2013-01-04",17.1906,17.2366,17.1498,17.1804,177900.0],["2013-01-07",17.16,17.1702,16.9914,17.068,164500.0],["2013-01-08",17.0987,17.1038,16.9352,17.0578,133500.0],["2013-01-09",17.0833,17.0833,16.8586,16.9505,178200.0],["2013-01-10",16.9863,17.1498,16.9607,17.0272,173600.0],["2013-01-11",17.0323,17.0987,16.971,17.0987,119100.0],["2013-01-14",17.1038,17.1191,16.9812,17.0578,131100.0],["2013-01-15",17.0425,17.0833,17.0118,17.0833,81700.0],["2013-01-16",17.0731,17.1038,17.0169,17.0782,106100.0],["2013-01-17",17.0885,17.3694,17.0731,17.2928,286300.0],["2013-01-18",17.3388,17.4972,17.3183,17.4461,116400.0],["2013-01-21",17.5227,17.5278,17.4205,17.4461,110100.0],["2013-01-22",17.4818,17.6657,17.4563,17.5891,139400.0],["2013-01-23",17.584,17.8608,17.584,17.7737,213100.0],["2013-01-24",17.8095,17.9223,17.7788,17.8044,185300.0],["2013-01-25",17.8044,17.9121,17.7788,17.7839,226200.0],["2013-01-28",17.8659,17.9326,17.8557,17.8659,212200.0],["2013-01-29",17.8916,18.2966,17.8916,18.2197,322600.0],["2013-01-30",18.3222,18.7938,18.2299,18.5119,533900.0],["2013-01-31",18.5785,18.5785,18.0966,18.1018,270000.0],["2013-02-01",18.2709,18.4452,18.0659,18.0761,321500.0],["2013-02-04",18.1325,18.2863,17.9685,18.2094,224900.0],["2013-02-05",18.2863,18.4145,18.2299,18.3376,134500.0],["2013-02-06",18.3273,18.3427,18.1992,18.2504,300700.0],["2013-02-07",18.2914,18.3376,18.2504,18.2658,101400.0],["2013-02-08",18.3273,18.3273,18.1787,18.1992,119200.0],["2013-02-11",18.2248,18.2248,17.9685,18.0095,194800.0],["2013-02-12",17.9941,17.9941,17.7532,17.7532,413800.0],["2013-02-13",17.7378,17.8147,17.7121,17.789,274900.0],["2013-02-14",17.7583,17.8147,17.7378,17.748,358000.0],["2013-02-15",17.789,17.9428,17.7121,17.7429,189700.0],["2013-02-19",17.8095,17.9838,17.789,17.9428,242700.0],["2013-02-20",18.0146,18.194,17.8864,17.9428,235900.0],["2013-02-21",17.9943,18.0046,17.8348,17.8348,169900.0],["2013-02-22",17.9428,17.9891,17.9017,17.9583,244700.0],["2013-02-25",18.092,18.1949,18.0046,18.0354,252600.0],["2013-02-26",18.0766,18.0766,17.6702,17.8708,236800.0],["2013-02-27",17.9634,17.9634,17.7474,17.7474,514300.0],["2013-02-28",17.8554,17.948,17.84,17.9274,291600.0],["2013-03-01",17.876,18.2566,17.7988,18.1846,333200.0],["2013-03-04",18.1332,18.2361,18.02,18.0869,263000.0],["2013-03-05",18.1332,18.164,18.0457,18.0714,164700.0],["2013-03-06",18.1332,18.1332,17.9017,18.0509,172800.0],["2013-03-07",18.092,18.4675,18.0663,18.4315,335400.0],["2013-03-08",18.5087,18.5499,18.3287,18.4161,245600.0],["2013-03-11",18.4161,18.6116,18.3801,18.519,175200.0],["2013-03-12",18.519,18.519,18.2669,18.3595,130000.0],["2013-03-13",18.3852,18.3852,18.1383,18.2361,139000.0],["2013-03-14",18.2823,18.3029,18.1743,18.1898,195300.0],["2013-03-15",18.2052,18.4675,18.2052,18.4675,376700.0],["2013-03-18",18.3904,18.3904,18.2669,18.3286,158300.0],["2013-03-19",18.3287,18.4727,18.2926,18.3132,103400.0],["2013-03-20",18.4058,18.6733,18.3801,18.6424,167900.0],["2013-03-21",18.6992,18.9882,18.6734,18.8644,404200.0],["2013-03-22",18.8902,18.9418,18.5599,18.6011,214700.0],["2013-03-25",17.956,18.0128,17.9353,18.0128,2174000.0],["2013-03-26",18.0179,18.0231,18.0024,18.0179,489400.0],["2013-03-27",18.0231,18.0489,18.0024,18.0179,687300.0],["2013-03-28",18.0334,18.0334,17.9921,18.0179,534800.0],["2013-04-01",18.0128,18.0334,17.9973,18.0179,243800.0],["2013-04-02",18.0231,18.1573,17.9973,18.1418,598000.0],["2013-04-03",18.1624,18.2141,18.0902,18.1418,491700.0],["2013-04-04",18.1263,18.1315,17.9766,18.0386,381700.0],["2013-04-05",17.9353,18.1263,17.8631,18.1263,450100.0],["2013-04-08",18.1418,18.1418,18.0592,18.116,220800.0],["2013-04-09",18.1418,18.1521,18.0437,18.1366,258900.0],["2013-04-10",18.1521,18.1573,18.0695,18.1418,356000.0],["2013-04-11",18.1676,18.3121,18.1624,18.2553,293300.0],["2013-04-12",18.2502,18.3225,18.1883,18.2192,193100.0],["2013-04-15",18.1676,18.2037,18.0695,18.0747,203600.0],["2013-04-16",18.1573,18.6218,18.147,18.5805,447300.0],["2013-04-17",18.5547,18.6579,18.4257,18.5444,270700.0],["2013-04-18",18.596,18.8128,18.5805,18.7353,337300.0],["2013-04-19",18.8283,18.8386,18.6218,18.7095,197600.0],["2013-04-22",18.6734,18.6837,18.4773,18.596,194900.0],["2013-04-23",18.6685,18.7979,18.5856,18.6788,198500.0],["2013-04-24",18.798,18.8705,18.7203,18.829,213000.0],["2013-04-25",18.8963,19.2744,18.8963,19.1604,559800.0],["2013-04-26",19.1346,19.321,19.1346,19.2122,418500.0],["2013-04-29",19.2899,19.2951,19.1708,19.2122,192700.0],["2013-04-30",19.2381,19.4815,19.1449,19.4401,265400.0],["2013-05-01",19.4401,19.6472,19.3572,19.4038,361500.0],["2013-05-02",19.4194,19.5799,19.3469,19.4246,415200.0],["2013-05-03",19.4763,19.5747,19.2485,19.2951,214300.0],["2013-05-06",19.3935,19.6472,19.3728,19.5644,295100.0],["2013-05-07",19.5695,19.8233,19.4815,19.8129,285300.0],["2013-05-08",19.8233,19.8699,19.6628,19.844,344500.0],["2013-05-09",19.8129,20.0149,19.8129,19.9631,379100.0],["2013-05-10",19.9735,20.1703,19.9372,20.134,410300.0],["2013-05-13",20.1444,20.2479,19.9476,20.1961,344000.0],["2013-05-14",20.2065,20.2738,20.1081,20.1754,227500.0],["2013-05-15",20.1651,20.3153,20.0408,20.2635,291800.0],["2013-05-16",20.3774,20.4965,20.2117,20.4551,314600.0],["2013-05-17",20.5017,20.9574,20.4965,20.8072,585100.0],["2013-05-21",20.7502,20.9574,20.5897,20.8227,553200.0],["2013-05-22",20.859,21.1283,20.6467,20.6881,573000.0],["2013-05-23",20.4985,20.8102,20.1505,20.6128,344100.0],["2013-05-24",20.5972,20.8621,20.5972,20.8258,554200.0],["2013-05-27",20.9245,20.9296,20.7063,20.7634,126800.0],["2013-05-28",20.805,20.8881,20.5089,20.831,719600.0],["2013-05-29",20.779,20.779,20.1504,20.2232,785300.0],["2013-05-30",20.2699,20.379,19.6362,19.7297,770000.0],["2013-05-31",19.7608,20.6491,19.6985,20.0362,5016700.0],["2013-06-03",20.0517,20.166,19.818,20.0777,446900.0],["2013-06-04",20.0413,20.2284,19.8543,20.0258,457200.0],["2013-06-05",20.0517,20.0777,19.7453,19.8647,497200.0],["2013-06-06",19.8284,20.3998,19.8284,20.3167,717100.0],["2013-06-07",20.2595,20.3427,19.8959,20.005,262100.0],["2013-06-10",19.9115,20.3323,19.792,20.1712,299700.0],["2013-06-11",20.1504,20.1972,20.0102,20.166,349300.0],["2013-06-12",20.1401,20.2024,19.5998,19.6621,334900.0],["2013-06-13",19.553,20.1972,19.2569,20.1141,335700.0],["2013-06-14",20.14,20.4465,19.9323,19.9894,333200.0],["2013-06-17",20.1037,20.192,19.9582,20.1193,238300.0],["2013-06-18",20.0881,20.3426,20.0881,20.2751,196900.0],["2013-06-19",20.2751,20.3063,20.0258,20.1245,183000.0],["2013-06-20",19.9998,20.0517,19.3505,19.5998,895000.0],["2013-06-21",19.6806,19.6806,18.93,18.93,1335500.0],["2013-06-24",18.8102,18.8102,18.0701,18.4245,940800.0],["2013-06-25",18.6069,18.805,18.5027,18.7581,513600.0],["2013-06-26",18.7059,19.1698,18.6851,19.1646,469800.0],["2013-06-27",19.1698,19.3574,19.0656,19.1594,304200.0],["2013-06-28",19.1959,19.3731,19.0969,19.2115,179700.0],["2013-07-02",19.1907,19.4148,18.9926,19.3835,394800.0],["2013-07-03",19.3887,19.3887,19.0291,19.2167,262400.0],["2013-07-04",19.2167,19.3053,19.1542,19.2845,105500.0],["2013-07-05",19.2845,19.3731,18.8675,18.9509,254300.0],["2013-07-08",18.9509,19.175,18.8988,19.076,193200.0],["2013-07-09",19.0812,19.4461,19.0291,19.2376,151500.0],["2013-07-10",19.3262,19.347,19.0864,19.347,204100.0],["2013-07-11",19.347,19.8369,19.347,19.7275,292500.0],["2013-07-12",19.7848,19.8369,19.493,19.6545,178700.0],["2013-07-15",19.6754,19.7744,19.5503,19.7327,129600.0],["2013-07-16",19.7327,19.7431,19.4982,19.6233,245200.0],["2013-07-17",19.5503,19.5607,19.1125,19.4304,308200.0],["2013-07-18",19.3158,19.3158,19.0447,19.1542,705800.0],["2013-07-19",19.1385,19.1802,18.8623,18.9353,357700.0],["2013-07-22",18.9092,18.977,18.6643,18.8571,322400.0],["2013-07-23",18.912,18.9172,18.5564,18.6505,304200.0],["2013-07-24",18.6505,18.7342,18.5041,18.6819,206900.0],["2013-07-25",18.6819,18.844,18.6034,18.7342,173800.0],["2013-07-26",18.6767,18.8545,18.4727,18.8126,457700.0],["2013-07-29",18.8283,18.9068,18.7028,18.7969,204200.0],["2013-07-30",18.8231,19.1735,18.8022,19.0062,241300.0],["2013-07-31",19.0637,19.0637,18.7499,18.8231,228700.0],["2013-08-01",19.2886,19.8168,19.0741,19.5344,459200.0],["2013-08-02",19.7488,19.7907,19.3566,19.4769,288300.0],["2013-08-06",19.4298,19.4559,19.1683,19.3879,247200.0],["2013-08-07",19.3513,19.4141,19.1578,19.1892,196200.0],["2013-08-08",19.2153,19.4873,19.1683,19.4089,191600.0],["2013-08-09",19.5344,19.571,19.2781,19.5239,120300.0],["2013-08-12",19.5344,19.6128,19.3566,19.4716,254000.0],["2013-08-13",19.5344,19.7018,19.3252,19.4507,311200.0],["2013-08-14",19.4036,19.4559,19.1003,19.2311,271300.0],["2013-08-15",19.1997,19.32,19.1317,19.2467,248700.0],["2013-08-16",19.1735,19.4455,19.1735,19.2833,190500.0],["2013-08-19",19.2938,19.2938,18.8335,18.8911,210200.0],["2013-08-20",18.8859,19.0846,18.8388,18.8806,171600.0],["2013-08-21",18.8597,19.0898,18.8492,18.9068,220300.0],["2013-08-22",18.9687,18.9687,18.6486,18.7588,267400.0],["2013-08-23",18.7535,18.7588,18.638,18.6853,196800.0],["2013-08-26",18.659,18.6958,18.2916,18.6433,422200.0],["2013-08-27",18.5278,18.5751,18.3021,18.4071,172300.0],["2013-08-28",18.4019,18.6695,18.4019,18.5803,168100.0],["2013-08-29",18.6276,18.785,18.5803,18.6695,121200.0],["2013-08-30",18.7115,18.8847,18.5646,18.8585,184500.0],["2013-09-03",18.7115,18.7903,18.2654,18.3336,484500.0],["2013-09-04",18.3074,18.5751,18.3074,18.4228,214300.0],["2013-09-05",18.4228,18.6538,18.4228,18.6538,167900.0],["2013-09-06",18.7115,18.7115,18.5383,18.6066,187200.0],["2013-09-09",18.5908,18.6485,18.4333,18.4911,116500.0],["2013-09-10",18.4858,18.6538,18.3441,18.5593,212200.0],["2013-09-11",18.5278,18.5488,18.3861,18.4648,208200.0],["2013-09-12",18.5226,18.5646,18.3441,18.3704,158100.0],["2013-09-13",18.4333,18.6853,18.4333,18.5961,305700.0],["2013-09-16",18.68,19.2101,18.6538,19.1472,316800.0],["2013-09-17",19.2206,19.4148,19.0317,19.0842,414500.0],["2013-09-18",19.0632,19.2312,18.9635,19.1787,225800.0],["2013-09-19",19.2101,19.3519,19.1157,19.1577,332500.0],["2013-09-20",19.0894,19.1577,19.0317,19.1419,206300.0],["2013-09-23",19.1093,19.1935,18.9249,18.9723,158200.0],["2013-09-24",18.9407,19.4148,18.9091,19.3726,172700.0],["2013-09-25",19.3463,19.3937,19.0777,19.1356,216500.0],["2013-09-26",19.1251,19.3042,19.1198,19.2725,131800.0],["2013-09-27",19.3147,19.3726,19.1145,19.2041,133200.0],["2013-09-30",19.1935,19.3463,19.0144,19.2831,199700.0],["2013-10-01",19.2673,19.3357,19.0408,19.1145,122700.0],["2013-10-02",19.0935,19.3568,19.0935,19.3516,200900.0],["2013-10-03",19.3568,19.3568,18.967,19.0039,250000.0],["2013-10-04",19.0355,19.0777,18.7406,18.8828,215800.0],["2013-10-07",18.867,18.867,18.7037,18.7458,140000.0],["2013-10-08",18.7248,18.7353,18.6721,18.6721,178000.0],["2013-10-09",18.6879,18.6984,18.572,18.6089,153100.0],["2013-10-10",18.6299,18.73,18.6247,18.6984,180100.0],["2013-10-11",18.6984,18.8196,18.6247,18.8143,187300.0],["2013-10-15",18.788,18.8248,18.5562,18.6721,242700.0],["2013-10-16",18.6984,18.7353,18.6036,18.6721,118600.0],["2013-10-17",18.6668,18.7722,18.651,18.73,307100.0],["2013-10-18",18.8143,18.8722,18.7037,18.7985,300700.0],["2013-10-21",18.7774,18.788,18.493,18.6299,348100.0],["2013-10-22",18.6563,19.1303,18.5984,19.0935,556500.0],["2013-10-23",19.0395,19.1188,18.8122,19.0924,253900.0],["2013-10-24",19.1506,19.8377,19.1347,19.7426,663600.0],["2013-10-25",19.732,20.4403,19.732,20.2553,379400.0],["2013-10-28",20.3293,20.509,20.1496,20.1654,399200.0],["2013-10-29",20.0967,20.3029,20.0914,20.0914,139700.0],["2013-10-30",20.1813,20.2183,20.0967,20.1866,135400.0],["2013-10-31",20.2183,20.6887,20.2077,20.4033,656100.0],["2013-11-01",20.3504,20.4614,20.0068,20.4297,267500.0],["2013-11-04",20.5302,20.5513,20.2394,20.4192,234600.0],["2013-11-05",20.361,20.509,20.3134,20.398,227800.0],["2013-11-06",20.4562,20.5143,20.2236,20.4192,212300.0],["2013-11-07",20.4509,20.8261,20.4509,20.6464,281500.0],["2013-11-08",20.657,20.8209,20.3663,20.6041,206500.0],["2013-11-11",20.5407,20.6834,20.4667,20.509,99800.0],["2013-11-12",20.5196,20.5354,20.213,20.3927,114800.0],["2013-11-13",20.3557,20.583,20.1496,20.5354,166400.0],["2013-11-14",20.5354,20.7363,20.3874,20.6412,264600.0],["2013-11-15",20.6887,20.7627,20.5619,20.7416,163800.0],["2013-11-18",20.8262,20.8684,20.5989,20.7257,203500.0],["2013-11-19",20.7521,20.7997,20.5883,20.6306,113100.0],["2013-11-20",20.6834,20.8262,20.6094,20.8156,188200.0],["2013-11-21",20.7933,21.0426,20.7774,20.9789,216800.0],["2013-11-22",20.9948,21.138,20.8729,21.1274,183400.0],["2013-11-25",21.1115,21.1221,20.7191,20.7721,384300.0],["2013-11-26",20.7615,20.9153,20.666,20.7244,255600.0],["2013-11-27",20.6342,20.7456,20.2206,20.4168,248900.0],["2013-11-28",20.2736,20.4168,20.2259,20.3532,121400.0],["2013-11-29",20.438,20.682,20.4062,20.5653,269300.0],["2013-12-02",20.666,20.8251,20.4857,20.735,397000.0],["2013-12-03",20.6872,20.7986,20.4433,20.5759,184300.0],["2013-12-04",20.56,20.6342,20.1675,20.4539,288400.0],["2013-12-05",20.2312,20.5547,20.2312,20.3638,169600.0],["2013-12-06",20.3903,20.6925,20.3903,20.5335,124500.0],["2013-12-09",20.5335,20.6289,20.3266,20.3903,127300.0],["2013-12-10",20.4168,20.735,20.3744,20.7084,202600.0],["2013-12-11",20.6819,20.9842,20.6713,20.9524,336600.0],["2013-12-12",20.9259,21.1433,20.8675,20.9842,309800.0],["2013-12-13",20.9471,21.0638,20.7509,20.7668,354700.0],["2013-12-16",20.7721,21.0532,20.7509,20.9047,399800.0],["2013-12-17",20.9047,21.1963,20.8729,20.9736,235400.0],["2013-12-18",20.9471,21.313,20.9471,21.2122,413000.0],["2013-12-19",21.2865,21.4509,21.1698,21.4084,252800.0],["2013-12-20",21.435,21.6948,21.3501,21.5039,431600.0],["2013-12-23",21.572,21.6784,21.455,21.5454,149900.0],["2013-12-24",21.6039,21.6784,21.4709,21.6039,110100.0],["2013-12-27",21.6039,21.705,21.5135,21.5933,115100.0],["2013-12-30",21.5454,21.6837,21.5454,21.6039,91900.0],["2013-12-31",21.6465,21.7582,21.6039,21.689,117900.0],["2014-01-02",21.6199,21.7476,21.5454,21.6731,166200.0],["2014-01-03",21.5561,21.6784,21.4443,21.6412,180900.0],["2014-01-06",21.6039,21.721,21.5773,21.6837,187900.0],["2014-01-07",21.5986,21.838,21.5986,21.6731,532900.0],["2014-01-08",21.6678,21.7422,21.4071,21.5028,219800.0],["2014-01-09",21.4763,21.6944,21.4018,21.6518,196900.0],["2014-01-10",21.6625,21.9125,21.5773,21.6518,194100.0],["2014-01-13",21.7742,21.9125,21.5507,21.6359,252300.0],["2014-01-14",21.6358,21.822,21.5667,21.6039,228300.0],["2014-01-15",21.5773,21.6731,21.3167,21.4284,269100.0],["2014-01-16",21.4124,21.8433,21.4124,21.7795,265700.0],["2014-01-17",21.7369,22.0614,21.6784,22.0242,168500.0],["2014-01-20",22.0029,22.104,21.9178,21.9657,80900.0],["2014-01-21",21.9657,22.0189,21.8753,21.9125,170000.0],["2014-01-22",21.8646,22.0827,21.838,22.0827,326000.0],["2014-01-23",22.023,22.0763,21.7455,21.7721,195500.0],["2014-01-24",21.7561,21.8255,21.5534,21.6227,147700.0],["2014-01-27",21.516,21.8202,21.516,21.8042,280300.0],["2014-01-28",21.7668,22.3271,21.7241,22.2471,324300.0],["2014-01-29",22.071,22.0923,21.8255,22.055,339000.0],["2014-01-30",22.071,22.3378,21.8949,22.0123,210900.0],["2014-01-31",21.9216,22.1724,21.8308,22.103,223800.0],["2014-02-03",22.055,22.2204,21.6494,21.8682,210400.0],["2014-02-04",21.8202,21.9376,21.6708,21.7348,197600.0],["2014-02-05",21.7455,21.9963,21.5107,21.9269,323600.0],["2014-02-06",21.8789,22.1083,21.8469,22.0763,290300.0],["2014-02-07",22.0443,22.3164,22.0176,22.2364,237900.0],["2014-02-10",22.2364,22.2417,22.0016,22.1403,137900.0],["2014-02-11",22.1403,22.3858,22.0923,22.2684,225100.0],["2014-02-12",22.2417,22.5352,22.2364,22.4392,164300.0],["2014-02-13",22.3645,22.6686,22.3058,22.6206,233300.0],["2014-02-14",22.5619,22.8234,22.4712,22.6526,203600.0],["2014-02-18",22.6526,22.8554,22.4819,22.5833,250200.0],["2014-02-19",22.4979,22.8127,22.4979,22.6793,172200.0],["2014-02-20",22.626,22.6793,22.4499,22.5086,170600.0],["2014-02-21",22.4754,22.5878,22.363,22.454,183900.0],["2014-02-24",22.4218,22.7323,22.3951,22.7162,198800.0],["2014-02-25",22.7216,22.8982,22.5824,22.8233,150200.0],["2014-02-26",22.7751,22.8822,22.652,22.8768,205200.0],["2014-02-27",22.8019,22.8447,22.4861,22.8286,213900.0],["2014-02-28",22.8286,22.9517,22.6199,22.743,326300.0],["2014-03-03",22.47,22.7858,22.3951,22.6199,178000.0],["2014-03-04",22.5664,23.2087,22.5182,23.1391,405000.0],["2014-03-05",23.0856,23.2836,23.016,23.2675,208000.0],["2014-03-06",23.2354,23.5673,23.1766,23.4763,460500.0],["2014-03-07",23.4335,23.6743,23.3264,23.578,202500.0],["2014-03-10",23.5245,23.6851,23.2354,23.4442,371400.0],["2014-03-11",23.4174,23.7653,23.3371,23.4442,264400.0],["2014-03-12",23.3425,23.6369,23.3371,23.4602,188100.0],["2014-03-13",23.4442,23.7279,23.3478,23.5941,178000.0],["2014-03-14",23.5298,23.6743,23.4816,23.5245,165500.0],["2014-03-17",23.4817,23.6636,23.4709,23.5994,258600.0],["2014-03-18",23.6208,23.8135,23.5833,23.7546,284900.0],["2014-03-19",23.8028,24.0704,23.7546,23.8831,215500.0],["2014-03-20",23.7814,24.2792,23.5566,24.0704,363600.0],["2014-03-21",24.1499,24.2465,24.0211,24.1445,240900.0],["2014-03-24",24.1553,24.2358,23.9459,24.166,140800.0],["2014-03-25",24.166,24.2089,23.9352,24.2089,208200.0],["2014-03-26",24.2035,24.2894,24.1177,24.1284,166100.0],["2014-03-27",24.1821,24.1874,23.9459,24.0801,127900.0],["2014-03-28",24.0801,24.2197,23.9674,24.1284,177200.0],["2014-03-31",24.1284,24.3968,24.1177,24.3163,219100.0],["2014-04-01",24.3646,24.4934,24.3055,24.3753,207100.0],["2014-04-02",24.3753,24.4129,24.2787,24.3485,140400.0],["2014-04-03",24.3431,24.6652,24.3163,24.5578,201700.0],["2014-04-04",24.5095,24.7403,24.5095,24.6545,212800.0],["2014-04-07",24.6813,24.6867,24.3002,24.3807,229800.0],["2014-04-08",24.3431,24.6061,24.2894,24.5847,148100.0],["2014-04-09",24.531,24.8745,24.531,24.837,115600.0],["2014-04-10",24.7511,25.0034,24.7511,24.9926,220900.0],["2014-04-11",24.8906,25.0409,24.8745,25.0195,141000.0],["2014-04-14",25.0087,25.0785,24.9658,25.0785,156900.0],["2014-04-15",24.9926,25.1751,24.9765,25.1214,210200.0],["2014-04-16",25.1644,25.5187,25.1054,25.4167,402600.0],["2014-04-17",25.4972,25.6099,25.4489,25.524,333700.0],["2014-04-21",25.5026,25.5509,25.159,25.2986,183100.0],["2014-04-22",25.2503,25.2503,24.9819,25.0517,292100.0],["2014-04-23",25.0344,25.2174,24.9698,24.9698,163700.0],["2014-04-24",24.9483,25.0237,24.733,24.7869,276400.0],["2014-04-25",24.733,24.9268,24.6523,24.7438,331000.0],["2014-04-28",24.6738,24.8191,24.5715,24.7276,215900.0],["2014-04-29",24.6523,25.0398,24.6523,25.0022,131800.0],["2014-04-30",25.0021,25.1582,24.8514,25.1367,153400.0],["2014-05-01",25.2928,26.5308,25.2605,26.1594,612200.0],["2014-05-02",26.1163,26.8538,26.1056,26.6869,337200.0],["2014-05-05",26.6277,26.6654,26.3747,26.4824,296800.0],["2014-05-06",26.477,26.773,26.4232,26.4501,258500.0],["2014-05-07",26.4231,26.6546,26.2455,26.59,439300.0],["2014-05-08",26.5362,26.6708,25.9333,26.1917,317700.0],["2014-05-09",26.1433,26.2132,25.6373,26.0033,305300.0],["2014-05-12",25.971,26.2563,25.8903,26.1271,122200.0],["2014-05-13",26.1325,26.4824,26.1325,26.4608,197000.0],["2014-05-14",26.3747,26.4393,26.1863,26.3263,185900.0],["2014-05-15",26.3586,26.4285,26.1056,26.1971,278100.0],["2014-05-16",26.2563,26.2886,26.0787,26.2079,273200.0],["2014-05-20",26.1917,26.2401,25.8903,26.1056,272300.0],["2014-05-21",26.0787,26.1379,25.8956,26.0948,242400.0],["2014-05-22",26.1585,26.4015,26.0937,26.2395,222600.0],["2014-05-23",26.2449,26.3313,26.1909,26.2287,128500.0],["2014-05-26",26.3205,26.4447,26.1585,26.2017,77900.0],["2014-05-27",26.1693,26.2719,26.1153,26.1693,201100.0],["2014-05-28",26.2287,26.2557,25.975,26.2395,128500.0],["2014-05-29",26.0613,26.1585,25.9048,26.0505,138800.0],["2014-05-30",25.9588,26.3043,25.9588,26.0182,296300.0],["2014-06-02",25.9966,26.5419,25.9318,26.5095,249500.0],["2014-06-03",26.5095,26.8388,26.4501,26.8226,194900.0],["2014-06-04",26.7578,26.9144,26.5797,26.72,315000.0],["2014-06-05",26.5958,26.8982,26.5958,26.7146,164900.0],["2014-06-06",26.6768,26.8874,26.6229,26.801,142000.0],["2014-06-09",26.7524,26.7794,26.5797,26.5905,113300.0],["2014-06-10",26.5365,26.6336,26.2071,26.6229,157100.0],["2014-06-11",26.5311,26.5311,26.2395,26.2989,263000.0],["2014-06-12",26.2449,26.5419,26.2395,26.4771,183100.0],["2014-06-13",26.4393,26.6228,26.4339,26.6174,120400.0],["2014-06-16",26.6228,26.8226,26.6012,26.8172,145600.0],["2014-06-17",26.747,26.909,26.747,26.828,207800.0],["2014-06-18",26.8388,26.8874,26.6228,26.693,161600.0],["2014-06-19",26.6714,26.6714,26.2179,26.2665,373500.0],["2014-06-20",26.1963,26.3367,26.1801,26.1801,301000.0],["2014-06-23",26.1574,26.2873,26.0003,26.2548,228000.0],["2014-06-24",26.1899,26.4552,26.0761,26.2548,172800.0],["2014-06-25",26.1628,26.569,26.1628,26.5256,189500.0],["2014-06-26",26.5419,26.6773,26.439,26.4769,224400.0],["2014-06-27",26.3957,26.5527,26.3577,26.5094,109600.0],["2014-06-30",26.4552,26.5906,26.3307,26.5798,225300.0],["2014-07-02",26.6177,26.9589,26.5852,26.8018,206100.0],["2014-07-03",26.7694,27.2947,26.7694,26.9318,327800.0],["2014-07-04",26.9643,27.143,26.921,27.0834,198300.0],["2014-07-07",26.9968,27.0185,26.4552,26.661,269200.0],["2014-07-08",26.5365,26.6556,26.2115,26.6069,264100.0],["2014-07-09",26.5365,26.6014,26.4281,26.5473,210800.0],["2014-07-10",26.4119,26.569,26.2278,26.3957,180600.0],["2014-07-11",26.374,26.4282,26.179,26.2061,374900.0],["2014-07-14",26.2765,26.2765,25.8595,25.9787,393500.0],["2014-07-15",25.9353,26.0707,25.8758,26.0003,261200.0],["2014-07-16",25.9678,26.3199,25.9678,26.2332,190200.0],["2014-07-17",26.244,26.2982,26.0761,26.1411,157400.0],["2014-07-18",26.0436,26.3307,26.0436,26.2657,148100.0],["2014-07-21",26.1845,26.244,26.0816,26.1845,119300.0],["2014-07-22",26.1411,26.4715,26.1411,26.3848,113100.0],["2014-07-23",26.4272,27.1008,26.3837,27.0682,219900.0],["2014-07-24",27.1605,27.2149,26.9487,27.0519,198900.0],["2014-07-25",26.9487,27.0791,26.8672,26.9215,120600.0],["2014-07-28",26.8726,27.0954,26.7097,26.9704,117600.0],["2014-07-29",26.9976,27.2149,26.965,27.1116,166000.0],["2014-07-30",27.1225,27.2963,26.6988,26.9052,191300.0],["2014-07-31",26.9161,26.9161,26.286,26.8075,308600.0],["2014-08-01",26.6228,26.8835,26.085,26.1882,356000.0],["2014-08-05",26.161,26.4544,26.0035,26.1828,327200.0],["2014-08-06",26.0796,26.4598,26.0198,26.4001,178500.0],["2014-08-07",26.525,26.8618,26.4598,26.764,271400.0],["2014-08-08",26.726,26.9704,26.5141,26.7966,154300.0],["2014-08-11",26.8835,27.041,26.6771,26.7749,203500.0],["2014-08-12",26.6988,27.1768,26.6553,27.0247,296700.0],["2014-08-13",27.0791,27.3126,26.9976,27.2366,186300.0],["2014-08-14",27.2366,27.4973,27.2366,27.4647,198900.0],["2014-08-15",27.4865,27.8993,27.4865,27.8613,250700.0],["2014-08-18",27.9753,28.3339,27.9753,28.1981,199900.0],["2014-08-19",28.1872,28.8228,28.1872,28.7359,868000.0],["2014-08-20",27.7907,28.2687,27.7907,28.247,2403000.0],["2014-08-21",28.1914,28.3984,28.1859,28.2895,675400.0],["2014-08-22",28.2568,28.3385,28.028,28.1424,287000.0],["2014-08-25",28.1642,28.2731,28.0824,28.1805,356100.0],["2014-08-26",28.2295,28.5509,28.1914,28.2241,333900.0],["2014-08-27",28.2568,28.3112,28.0607,28.0661,415700.0],["2014-08-28",27.9844,28.1805,27.8809,28.0879,592800.0],["2014-08-29",28.0879,28.6544,28.0879,28.649,591900.0],["2014-09-02",28.5564,28.6381,28.2513,28.3875,441000.0],["2014-09-03",28.4365,28.6,28.2513,28.2513,407500.0],["2014-09-04",28.2023,28.491,28.1914,28.3603,317400.0],["2014-09-05",28.3112,28.4038,28.0879,28.333,244600.0],["2014-09-08",28.2186,28.2404,27.968,28.0443,210600.0],["2014-09-09",28.028,28.2404,28.0225,28.0933,437000.0],["2014-09-10",28.0933,28.0988,27.7229,27.8428,343300.0],["2014-09-11",27.7501,27.919,27.5976,27.8645,285300.0],["2014-09-12",27.9299,28.0879,27.6412,27.7229,349000.0],["2014-09-15",27.7066,27.7774,27.3525,27.4015,373800.0],["2014-09-16",27.347,27.6466,27.2108,27.5377,354900.0],["2014-09-17",27.6303,27.7283,27.3361,27.5104,456600.0],["2014-09-18",27.4941,27.6521,27.3906,27.6085,472000.0],["2014-09-19",27.5377,28.3112,27.5377,28.1696,1051000.0],["2014-09-22",28.175,28.1805,27.6194,27.8155,362800.0],["2014-09-23",27.7052,27.7161,26.4923,26.5141,751600.0],["2014-09-24",26.5524,26.6179,25.8148,26.3557,928500.0],["2014-09-25",26.2901,26.3338,25.5362,25.6017,697200.0],["2014-09-26",25.5744,26.0115,25.2466,25.8421,568400.0],["2014-09-29",25.7875,25.7875,25.4597,25.629,487600.0],["2014-09-30",25.6017,25.8476,25.5416,25.8366,515900.0],["2014-10-01",25.853,25.864,25.1646,25.3722,526100.0],["2014-10-02",25.2685,25.4214,24.733,25.2794,650400.0],["2014-10-03",25.4324,25.7547,25.2411,25.6837,542600.0],["2014-10-06",25.7602,26.2082,25.7602,26.0443,495100.0],["2014-10-07",26.006,26.4813,25.7711,26.1808,497600.0],["2014-10-08",26.1153,26.1153,25.1373,25.2411,485300.0],["2014-10-09",25.2138,25.2794,24.4216,24.438,494300.0],["2014-10-10",24.2522,24.6347,23.8097,24.367,507400.0],["2014-10-14",24.0446,24.1812,22.8591,22.9465,795900.0],["2014-10-15",22.351,23.7059,21.3621,23.5802,1223700.0],["2014-10-16",23.0066,24.5473,23.0066,24.5473,735100.0],["2014-10-17",24.8751,25.192,24.6019,25.0554,740300.0],["2014-10-20",25.0772,25.1319,24.733,24.9843,336100.0],["2014-10-21",25.2794,25.7219,25.0882,25.5362,558500.0],["2014-10-22",25.8967,26.3502,25.2466,25.3504,644900.0],["2014-10-23",25.7659,25.9303,25.4425,25.6836,272900.0],["2014-10-24",25.7275,25.7878,25.2726,25.7604,254800.0],["2014-10-27",25.7275,25.7604,25.3274,25.4589,259600.0],["2014-10-28",25.4644,26.0125,25.437,26.0125,243800.0],["2014-10-29",26.0125,26.3085,25.711,25.8974,436200.0],["2014-10-30",25.6288,26.0344,24.9876,25.6179,331100.0],["2014-10-31",25.6179,25.9084,25.2232,25.4863,465500.0],["2014-11-03",25.4315,25.4315,24.8396,24.8999,453600.0],["2014-11-04",24.8012,24.8012,23.6173,24.3299,723800.0],["2014-11-05",24.3134,24.5929,24.0613,24.3079,537700.0],["2014-11-06",24.3079,24.571,23.8475,24.2093,414500.0],["2014-11-07",24.1873,24.9656,24.138,24.9656,379400.0],["2014-11-10",25.1794,25.3603,24.7464,25.0204,401600.0],["2014-11-11",24.9656,24.9711,24.6697,24.8834,198500.0],["2014-11-12",24.7793,25.0643,24.6861,24.9327,286100.0],["2014-11-13",24.8615,25.0314,24.3189,24.56,291100.0],["2014-11-14",24.5052,24.8725,24.3079,24.5107,341500.0],["2014-11-17",24.4998,24.7957,24.423,24.719,316000.0],["2014-11-18",24.7245,24.9382,24.3847,24.5272,409000.0],["2014-11-19",24.5326,24.8779,24.4066,24.8779,240200.0],["2014-11-20",24.867,25.1904,24.8067,25.0588,207500.0],["2014-11-21",25.1402,25.1402,25.1402,25.1402,0.0],["2014-11-24",24.7828,24.8653,24.4089,24.5188,299800.0],["2014-11-25",24.4803,24.9092,24.4418,24.9092,570500.0],["2014-11-26",24.6893,25.0907,24.6893,24.9807,289200.0],["2014-11-27",24.8543,25.3986,23.9415,24.0734,365100.0],["2014-11-28",23.782,23.8755,23.1827,23.3036,682800.0],["2014-12-01",22.6108,22.9297,21.8135,21.9784,770900.0],["2014-12-02",21.8465,23.0122,21.841,22.6658,766600.0],["2014-12-03",22.9242,23.991,22.8197,23.9195,593500.0],["2014-12-04",23.8205,23.892,23.4136,23.6171,548600.0],["2014-12-05",23.6665,23.8425,23.4081,23.5456,316900.0],["2014-12-08",23.1387,23.2981,22.0499,22.1379,522300.0],["2014-12-09",21.9949,22.2809,21.4616,21.7145,712100.0],["2014-12-10",21.0601,21.0601,19.9934,20.4333,1721100.0],["2014-12-11",20.1528,21.2746,19.9934,20.3673,775000.0],["2014-12-12",20.0154,20.7962,19.8999,20.3783,585400.0],["2014-12-15",20.3453,20.9282,20.0814,20.3233,803800.0],["2014-12-16",20.3233,21.7805,20.3068,21.2361,736500.0],["2014-12-17",21.1701,22.3688,20.7852,22.1379,796400.0],["2014-12-18",23.1607,23.3696,22.4073,22.6438,692000.0],["2014-12-19",22.6438,23.0782,22.6438,22.8637,725600.0],["2014-12-22",22.8747,23.0672,22.4678,22.6658,411600.0],["2014-12-23",22.7143,23.0896,22.6702,22.9627,564100.0],["2014-12-24",22.8799,23.0455,22.6812,22.8744,155800.0],["2014-12-29",22.9075,23.8953,22.902,23.4814,349400.0],["2014-12-30",23.7297,23.7904,23.3655,23.7297,270500.0],["2014-12-31",23.5973,24.0057,23.5973,23.9174,346300.0],["2015-01-02",23.9174,24.3478,23.8125,24.3478,206600.0],["2015-01-05",24.1436,24.1712,23.2,23.3324,411800.0],["2015-01-06",23.1779,23.1779,22.4274,22.4881,381700.0],["2015-01-07",22.7364,22.7364,22.0742,22.0742,349100.0],["2015-01-08",22.3225,22.6095,21.7431,22.2066,575000.0],["2015-01-09",22.0742,22.4218,21.8369,21.9086,438500.0],["2015-01-12",21.9086,21.9362,21.2354,21.3678,517500.0],["2015-01-13",21.4671,21.7983,21.3292,21.5389,734900.0],["2015-01-14",21.3512,21.9362,21.2961,21.7431,359600.0],["2015-01-15",22.0742,22.902,21.4451,21.6879,1488600.0],["2015-01-16",21.6603,22.7088,21.6603,22.4384,483400.0],["2015-01-19",22.8413,22.8909,22.4384,22.5764,146100.0],["2015-01-20",22.7585,22.9516,22.2839,22.6536,513400.0],["2015-01-21",22.6371,23.2055,22.2839,23.1282,290900.0],["2015-01-22",23.1487,23.481,23.0213,23.4367,386800.0],["2015-01-23",23.6194,24.0957,23.5364,24.0569,264300.0],["2015-01-26",24.0957,24.1788,23.8133,23.8963,222500.0],["2015-01-27",23.7967,23.924,23.5364,23.7856,170700.0],["2015-01-28",23.7523,23.8133,23.2595,23.3093,332100.0],["2015-01-29",23.265,23.3979,22.7832,23.2927,415500.0],["2015-01-30",23.1487,23.8188,23.0823,23.78,354100.0],["2015-02-02",23.9517,24.572,23.7856,24.3671,456500.0],["2015-02-03",24.644,25.5799,24.583,25.1922,360000.0],["2015-02-04",24.9762,25.4525,24.3228,25.2698,563500.0],["2015-02-05",25.3639,26.0118,25.2642,25.9177,580500.0],["2015-02-06",26.0284,26.2333,25.0371,25.1922,662100.0],["2015-02-09",26.0284,26.0284,25.0371,25.4414,278600.0],["2015-02-10",25.4193,25.9454,25.2587,25.7017,483200.0],["2015-02-11",25.5023,25.7792,25.4747,25.6297,313100.0],["2015-02-12",25.674,25.9731,25.5356,25.746,215900.0],["2015-02-13",25.9675,26.4217,25.9343,26.2167,225400.0],["2015-02-17",26.2168,26.25,25.674,25.7959,292900.0],["2015-02-18",25.519,25.6242,25.2919,25.4636,230800.0],["2015-02-19",25.1756,25.519,24.9929,25.3694,143100.0],["2015-02-20",25.2864,25.6463,25.087,25.1091,207100.0],["2015-02-23",25.1358,25.1358,24.4802,24.8191,366700.0],["2015-02-24",24.9747,25.1469,24.5469,24.7358,207000.0],["2015-02-25",24.7302,25.0636,24.5913,24.8636,207500.0],["2015-02-26",24.4635,24.7969,24.0024,24.5469,500700.0],["2015-02-27",24.5469,25.0914,24.4024,24.9969,349100.0],["2015-03-02",24.9191,25.3247,24.608,25.1303,261000.0],["2015-03-03",25.3859,25.3859,24.9858,25.0247,226100.0],["2015-03-04",24.9358,24.9358,24.358,24.9025,226300.0],["2015-03-05",24.8469,24.9525,24.6691,24.9247,178000.0],["2015-03-06",24.7691,24.9858,24.1913,24.3913,219900.0],["2015-03-09",24.3413,24.5135,24.0302,24.1357,178300.0],["2015-03-10",23.9024,24.019,23.4245,23.5134,250300.0],["2015-03-11",23.4301,23.8023,22.88,22.9078,350900.0],["2015-03-12",23.0301,23.0412,22.7411,22.8134,744500.0],["2015-03-13",22.7634,22.7856,22.3633,22.5689,472600.0],["2015-03-16",22.3967,22.8411,22.3467,22.7634,257200.0],["2015-03-17",22.5967,23.4579,22.5967,23.4079,252300.0],["2015-03-18",23.2634,23.9468,23.1634,23.8246,376800.0],["2015-03-19",23.7246,23.7968,23.4134,23.4579,173000.0],["2015-03-20",23.5968,23.9524,23.569,23.669,222400.0],["2015-03-23",23.8067,24.0353,23.4666,23.5001,208100.0],["2015-03-24",23.5112,23.9294,23.4443,23.9127,153800.0],["2015-03-25",23.9684,24.3085,23.9294,24.1636,395100.0],["2015-03-26",24.2249,24.2862,23.4666,23.829,351600.0],["2015-03-27",23.8067,23.8067,23.4443,23.7119,224600.0],["2015-03-30",23.6227,24.0465,23.4555,23.5558,344500.0],["2015-03-31",23.528,23.9015,23.4165,23.5614,348100.0],["2015-04-01",23.567,23.9851,23.2659,23.3049,212000.0],["2015-04-02",23.238,23.974,23.2213,23.6673,190800.0],["2015-04-06",23.5837,24.0465,23.5558,23.8736,185000.0],["2015-04-07",23.8011,24.1635,23.8011,23.8736,163700.0],["2015-04-08",23.8736,23.9684,23.2826,23.4053,279000.0],["2015-04-09",23.3886,23.7788,23.3886,23.6227,234400.0],["2015-04-10",23.6673,23.6952,23.1098,23.1432,245400.0],["2015-04-13",23.2269,23.3886,22.792,22.8478,301900.0],["2015-04-14",22.8422,23.0095,22.3571,22.4129,552200.0],["2015-04-15",22.4854,23.4053,22.4798,23.0764,498600.0],["2015-04-16",23.0763,23.1377,22.8868,22.9258,320000.0],["2015-04-17",22.9593,23.4722,22.7976,23.3719,232200.0],["2015-04-20",23.3719,23.6729,23.3105,23.4778,235900.0],["2015-04-21",23.528,23.528,23.1711,23.2436,421200.0],["2015-04-22",23.2492,23.4276,23.1767,23.3161,157600.0],["2015-04-23",23.3877,23.55,23.3206,23.5108,157500.0],["2015-04-24",23.4325,23.6115,23.3765,23.494,242700.0],["2015-04-27",23.4325,23.5724,23.2758,23.4884,256300.0],["2015-04-28",23.4716,23.4716,23.1079,23.1639,221000.0],["2015-04-29",23.0856,23.2031,22.8394,23.0016,262400.0],["2015-04-30",23.1135,23.259,22.7946,22.9401,500200.0],["2015-05-01",22.9904,23.0688,22.8058,22.9401,462500.0],["2015-05-04",22.8226,22.996,22.5205,22.8674,535100.0],["2015-05-05",22.8785,23.1415,22.61,22.7443,420400.0],["2015-05-06",22.7051,22.817,22.1568,22.3638,435800.0],["2015-05-07",22.3806,22.6548,22.2575,22.3806,408400.0],["2015-05-08",22.4477,22.7275,22.3638,22.6548,369300.0],["2015-05-11",22.7107,22.9177,22.3135,22.4533,227500.0],["2015-05-12",22.3638,22.4533,22.2575,22.2967,395200.0],["2015-05-13",22.4254,22.4533,22.2407,22.3358,293200.0],["2015-05-14",22.3806,22.4645,22.2575,22.2855,244000.0],["2015-05-15",22.2407,22.8002,22.1456,22.7219,439300.0],["2015-05-19",22.7163,22.789,22.3806,22.403,264300.0],["2015-05-20",22.3862,22.5764,22.3638,22.4981,135900.0],["2015-05-21",22.5543,22.6554,22.3295,22.5711,397200.0],["2015-05-22",22.5205,22.9475,22.5037,22.7902,215100.0],["2015-05-25",22.7115,22.7789,22.5093,22.5992,64800.0],["2015-05-26",22.543,22.5599,22.1835,22.3352,317900.0],["2015-05-27",22.3127,22.47,22.2734,22.397,148200.0],["2015-05-28",22.3745,22.4363,22.1049,22.2565,207500.0],["2015-05-29",22.2734,22.4138,22.206,22.279,367900.0],["2015-06-01",22.3857,22.3857,22.1666,22.279,185900.0],["2015-06-02",22.3577,22.7677,22.3296,22.47,201700.0],["2015-06-03",22.4138,22.47,22.2284,22.2734,212700.0],["2015-06-04",22.1779,22.2397,21.7285,21.7959,309100.0],["2015-06-05",21.6779,22.015,21.633,21.6835,187100.0],["2015-06-08",21.6274,21.751,21.0881,21.2566,284500.0],["2015-06-09",21.251,21.5431,21.2173,21.4645,209500.0],["2015-06-10",21.5824,21.7622,21.515,21.5712,162400.0],["2015-06-11",21.5712,21.6274,21.3409,21.5319,214800.0],["2015-06-12",21.4308,21.5431,21.369,21.442,177900.0],["2015-06-15",21.3521,21.6667,21.324,21.4925,175600.0],["2015-06-16",21.4925,21.6835,21.4027,21.6386,317900.0],["2015-06-17",21.6442,21.9925,21.5712,21.7509,280600.0],["2015-06-18",21.751,21.824,21.6948,21.7453,421400.0],["2015-06-19",21.6835,21.8408,21.3914,21.5431,710100.0],["2015-06-22",21.4588,22.0712,21.3914,21.9195,225000.0],["2015-06-23",21.9138,22.1846,21.8856,22.0267,144800.0],["2015-06-24",22.0266,22.3876,21.942,22.2523,182400.0],["2015-06-25",22.2523,22.3087,21.8856,21.9477,160600.0],["2015-06-26",21.9026,21.9026,21.5472,21.8349,234000.0],["2015-06-29",21.4851,21.5867,21.4175,21.5472,228800.0],["2015-06-30",21.7277,21.7277,21.2877,21.457,340700.0],["2015-07-02",21.4344,21.9984,21.3836,21.8969,277000.0],["2015-07-03",21.8969,21.9646,21.6769,21.9646,116900.0],["2015-07-06",21.7164,21.8631,21.4682,21.7897,221800.0],["2015-07-07",21.7108,21.9533,21.457,21.9533,333800.0],["2015-07-08",21.7954,22.2241,21.5585,21.818,170100.0],["2015-07-09",21.8631,21.959,21.0847,21.1806,317600.0],["2015-07-10",21.2821,21.4062,21.1354,21.2426,179200.0],["2015-07-13",21.2539,21.6769,21.1862,21.2764,281100.0],["2015-07-14",21.2539,21.5359,21.1918,21.5303,214100.0],["2015-07-15",21.519,21.6318,21.2088,21.4287,217800.0],["2015-07-16",21.4908,21.5698,21.3159,21.4062,265500.0],["2015-07-17",21.4062,21.4062,21.1806,21.2031,188700.0],["2015-07-20",21.2088,21.2934,20.6165,20.7124,278900.0],["2015-07-21",20.6503,20.9042,20.4191,20.5488,323600.0],["2015-07-22",20.4529,20.6052,20.3063,20.5093,192300.0],["2015-07-23",20.4017,20.5716,20.3054,20.5546,300100.0],["2015-07-24",20.4583,20.6056,20.396,20.5603,374400.0],["2015-07-27",20.3734,20.4867,20.1354,20.3904,399400.0],["2015-07-28",20.3903,20.7586,20.3224,20.6793,296800.0],["2015-07-29",20.7246,20.7643,20.3167,20.464,984600.0],["2015-07-30",20.1977,20.7303,20.1127,20.3393,611600.0],["2015-07-31",20.2544,20.5773,20.2374,20.2827,410400.0],["2015-08-04",20.226,20.328,19.6765,19.6878,587900.0],["2015-08-05",19.7728,19.9994,19.1722,19.2572,736300.0],["2015-08-06",19.2062,19.5405,19.0136,19.5008,304800.0],["2015-08-07",19.4555,19.5972,19.1213,19.1779,181900.0],["2015-08-10",19.0929,19.6198,19.0419,19.6028,297300.0],["2015-08-11",19.4045,19.5462,19.0476,19.4555,228900.0],["2015-08-12",19.3252,19.7388,19.2062,19.6651,243100.0],["2015-08-13",19.5688,19.7898,19.4272,19.5292,330400.0],["2015-08-14",19.5802,19.7501,19.3592,19.5178,211700.0],["2015-08-17",19.4102,19.5745,19.3422,19.5065,153200.0],["2015-08-18",19.3875,19.4499,19.2516,19.3365,163600.0],["2015-08-19",19.2006,19.2459,18.7133,18.7757,250900.0],["2015-08-20",18.7133,18.736,18.1921,18.3507,312700.0],["2015-08-21",18.2824,18.4703,18.0091,18.0945,498500.0],["2015-08-24",15.4299,18.1458,15.4242,17.918,789300.0],["2015-08-25",18.1401,18.4475,17.7985,18.3394,389200.0],["2015-08-26",18.5215,18.5272,18.1002,18.4646,472500.0],["2015-08-27",18.7265,19.8937,18.7265,19.8368,485600.0],["2015-08-28",19.6774,20.651,19.6774,20.1841,382200.0],["2015-08-31",20.1556,20.7307,19.8254,20.594,587700.0],["2015-09-01",20.1556,20.6624,20.0987,20.2524,391900.0],["2015-09-02",20.3094,20.4232,19.3984,19.9677,233300.0],["2015-09-03",20.0702,20.6396,19.7343,20.2752,258000.0],["2015-09-04",19.9848,20.4688,19.8766,20.3663,417800.0],["2015-09-08",20.372,20.6339,19.9905,20.1044,384400.0],["2015-09-09",20.2638,20.6055,19.8596,19.9564,345400.0],["2015-09-10",19.9279,20.2524,19.8653,20.0873,160800.0],["2015-09-11",19.9279,20.0475,19.5578,19.6204,197600.0],["2015-09-14",19.592,19.6944,19.1592,19.2959,202800.0],["2015-09-15",19.256,19.6318,19.2447,19.4439,148400.0],["2015-09-16",19.4724,19.7856,19.2788,19.6034,396300.0],["2015-09-17",19.6432,19.962,19.5293,19.6546,238100.0],["2015-09-18",19.3699,19.9165,19.3699,19.7856,403500.0],["2015-09-21",20.0247,20.3094,19.7798,20.224,333600.0],["2015-09-22",19.2503,19.4496,19.0738,19.3984,1440100.0],["2015-09-23",19.4899,19.5013,19.1238,19.1238,450300.0],["2015-09-24",19.078,19.2153,18.7577,18.9465,526400.0],["2015-09-25",19.1238,19.2554,18.9636,19.0094,392600.0],["2015-09-28",19.0037,19.2096,18.8149,18.935,633200.0],["2015-09-29",18.9636,19.2039,18.4659,18.5746,976100.0],["2015-09-30",18.6833,18.8607,18.4431,18.8092,1004100.0],["2015-10-01",18.9922,19.2497,18.5003,18.7234,882600.0],["2015-10-02",18.649,19.7073,18.6204,19.6043,1465700.0],["2015-10-05",19.6501,19.8389,19.5014,19.7245,890700.0],["2015-10-06",19.7302,19.9075,19.6215,19.7931,753900.0],["2015-10-07",19.8846,20.1363,19.7931,19.856,599900.0],["2015-10-08",19.9933,20.1192,19.7302,19.959,473400.0],["2015-10-09",20.0219,20.0906,19.8503,19.9647,741200.0],["2015-10-13",19.8846,20.3079,19.5128,19.9361,738800.0],["2015-10-14",19.9533,20.3137,19.9304,20.2221,748300.0],["2015-10-15",20.1649,20.2908,19.8903,20.1192,391600.0],["2015-10-16",20.3594,20.4224,20.0448,20.1192,536900.0],["2015-10-19",20.0505,20.0505,19.5814,19.6558,367600.0],["2015-10-20",19.7016,20.0219,19.6215,19.8903,193800.0],["2015-10-21",19.856,19.9018,19.5757,19.6672,243800.0],["2015-10-22",19.8253,20.107,19.7104,20.0322,303700.0],["2015-10-23",20.061,20.1127,19.7793,19.8253,592100.0],["2015-10-26",19.8541,19.8713,19.285,19.3597,322800.0],["2015-10-27",19.2563,19.3195,18.8194,18.9861,389700.0],["2015-10-28",19.1413,19.377,18.9688,19.2333,279900.0],["2015-10-29",19.0896,19.5839,19.0896,19.4517,281200.0],["2015-10-30",19.5322,19.6299,19.1815,19.4057,1436800.0],["2015-11-02",19.2677,19.3195,19.0551,19.1355,389900.0],["2015-11-03",19.239,20.0208,19.1815,19.6759,632000.0],["2015-11-04",19.8138,20.1127,19.2677,19.4459,459100.0],["2015-11-05",19.5322,19.6701,19.2045,19.3885,446600.0],["2015-11-06",19.377,19.4344,18.8884,19.1528,414400.0],["2015-11-09",19.1528,19.3712,18.9286,19.0723,375600.0],["2015-11-10",18.9918,19.285,18.9401,19.0953,443900.0],["2015-11-11",19.2907,19.2907,18.8251,18.9976,439800.0],["2015-11-12",18.8769,19.0493,18.5722,18.601,351200.0],["2015-11-13",18.601,18.7332,18.2331,18.4343,270700.0],["2015-11-16",18.4918,19.1988,18.4918,19.0896,234600.0],["2015-11-17",19.0321,19.4402,18.8826,18.9803,240500.0],["2015-11-18",19.0493,19.2563,18.6814,19.0378,354600.0],["2015-11-19",18.9861,19.0723,18.5665,18.624,275500.0],["2015-11-20",18.6412,18.6757,18.3538,18.3825,212400.0],["2015-11-23",18.3276,18.7148,18.241,18.3045,300400.0],["2015-11-24",18.2756,18.6685,18.0792,18.1948,473600.0],["2015-11-25",18.1254,18.6339,18.0619,18.4317,247900.0],["2015-11-26",18.3277,18.5877,18.3219,18.3565,139000.0],["2015-11-27",18.3161,18.397,18.085,18.1601,197000.0],["2015-11-30",18.2525,18.3103,17.9694,18.085,662200.0],["2015-12-01",18.0561,18.3854,17.9983,18.3508,277700.0],["2015-12-02",18.345,18.345,17.9983,18.0445,558700.0],["2015-12-03",18.1428,18.2352,17.9232,18.0619,604300.0],["2015-12-04",17.9405,18.4605,17.6805,17.8365,791100.0],["2015-12-07",17.6805,17.6805,16.5712,16.9467,621200.0],["2015-12-08",16.5885,17.2587,16.4671,17.1085,545400.0],["2015-12-09",17.1143,17.5881,17.0276,17.1836,499900.0],["2015-12-10",17.1605,17.5187,17.0276,17.3974,410600.0],["2015-12-11",17.2356,17.2356,16.8196,16.9641,316400.0],["2015-12-14",16.8658,17.0045,16.3805,16.9467,310800.0],["2015-12-15",17.0507,17.4032,16.9525,17.0161,460100.0],["2015-12-16",16.9987,17.6054,16.9294,17.5938,566200.0],["2015-12-17",17.6227,17.6921,17.3801,17.5014,572600.0],["2015-12-18",17.4783,18.2005,17.4783,17.9636,1808900.0],["2015-12-21",17.877,17.9232,17.5939,17.6805,383300.0],["2015-12-22",17.6227,18.1023,17.5245,17.9867,388400.0],["2015-12-23",18.2394,18.5705,18.1639,18.4253,275600.0],["2015-12-24",18.4427,18.4892,18.0594,18.4137,210500.0],["2015-12-29",18.4427,18.5182,18.1697,18.222,167900.0],["2015-12-30",18.1233,18.3905,17.9025,17.9606,306500.0],["2015-12-31",17.9722,18.2104,17.6876,17.949,241300.0],["2016-01-04",17.7922,18.1349,17.7399,18.0361,354200.0],["2016-01-05",18.0942,18.0942,17.7399,17.9258,458200.0],["2016-01-06",17.7224,17.8502,17.5714,17.8096,349700.0],["2016-01-07",17.4611,17.5017,16.5897,16.642,546900.0],["2016-01-08",16.8395,17.2403,16.5897,17.1009,312600.0],["2016-01-11",17.0893,17.1067,16.4387,16.6304,239500.0],["2016-01-12",16.7524,16.9789,16.2819,16.52,475100.0],["2016-01-13",16.7466,16.8744,16.247,16.2877,530300.0],["2016-01-14",16.3167,16.5839,15.9334,16.5084,770600.0],["2016-01-15",16.0786,16.5259,16.0786,16.4213,335400.0],["2016-01-18",16.4097,16.6188,15.8288,15.9624,307900.0],["2016-01-19",16.0321,16.7466,16.0147,16.7001,772800.0],["2016-01-20",16.0031,17.0486,15.8462,16.8569,865100.0],["2016-01-21",16.8832,17.9874,16.8424,17.9173,732100.0],["2016-01-22",18.5482,18.5482,17.8997,18.332,680600.0],["2016-01-25",18.0984,18.6826,17.6894,17.7537,413200.0],["2016-01-26",17.9173,18.3145,17.5492,18.075,246500.0],["2016-01-27",17.8588,18.4664,17.7303,18.075,352500.0],["2016-01-28",18.5365,18.6942,18.1334,18.6826,335600.0],["2016-01-29",18.9279,19.1616,18.6125,19.1499,473000.0],["2016-02-01",18.9863,18.9922,18.1509,18.5716,423600.0],["2016-02-02",18.2269,18.4839,18.0341,18.4197,376500.0],["2016-02-03",18.8111,18.8812,17.9874,18.8169,508100.0],["2016-02-04",18.8052,18.8052,18.332,18.6066,347900.0],["2016-02-05",18.6066,18.6066,18.1685,18.519,265100.0],["2016-02-08",18.3554,18.4021,18.0049,18.1509,257300.0],["2016-02-09",18.1159,18.1334,17.5901,17.8413,561700.0],["2016-02-10",17.9114,17.9114,17.5434,17.6252,304900.0],["2016-02-11",17.4908,17.9056,17.2746,17.7011,345700.0],["2016-02-12",17.8997,18.1217,17.6777,17.8939,281600.0],["2016-02-16",18.3905,18.5073,17.9874,18.443,376600.0],["2016-02-17",18.5599,19.4595,18.5248,19.3544,375300.0],["2016-02-18",19.6465,19.6465,19.0973,19.2375,412600.0],["2016-02-19",19.0973,19.4479,18.7877,19.3894,250500.0],["2016-02-22",19.7107,19.851,19.4771,19.4771,250100.0],["2016-02-23",19.5739,19.5739,18.9692,19.1336,149900.0],["2016-02-24",19.5739,19.5739,18.7931,19.5035,167200.0],["2016-02-25",18.934,19.4037,18.799,19.0044,482000.0],["2016-02-26",19.0514,19.0514,18.8224,18.8518,488000.0],["2016-02-29",18.8518,19.0397,18.7696,18.887,544800.0],["2016-03-01",19.0397,19.2569,18.8048,19.1395,301900.0],["2016-03-02",19.1277,19.3626,18.8342,19.3097,279800.0],["2016-03-03",19.3391,19.5387,19.2041,19.2921,417600.0],["2016-03-04",19.4389,19.5739,19.2275,19.433,318000.0],["2016-03-07",19.5915,19.7618,19.5035,19.5739,236300.0],["2016-03-08",19.433,19.5505,19.1923,19.3685,314600.0],["2016-03-09",19.5094,19.7501,19.4624,19.5916,332800.0],["2016-03-10",19.5916,19.5916,18.9457,19.0573,252400.0],["2016-03-11",19.298,19.3097,18.9751,19.1923,231300.0],["2016-03-14",19.1806,19.3743,19.0808,19.2804,160000.0],["2016-03-15",19.1982,19.2921,19.0103,19.2217,150300.0],["2016-03-16",19.3743,19.615,19.2275,19.5622,153100.0],["2016-03-17",19.6679,19.8323,19.2745,19.3039,342000.0],["2016-03-18",19.4448,19.5446,19.2041,19.5035,345800.0],["2016-03-21",19.5563,19.5563,19.1101,19.3391,185700.0],["2016-03-22",19.3626,19.844,19.345,19.6914,243700.0],["2016-03-23",19.7179,19.8064,19.0748,19.1515,249300.0],["2016-03-24",18.9922,19.0984,18.8683,19.0276,166300.0],["2016-03-28",19.0866,19.2813,18.9745,19.1161,89100.0],["2016-03-29",18.9627,19.1102,18.9096,19.1043,134700.0],["2016-03-30",19.2636,19.3934,19.0453,19.0748,212300.0],["2016-03-31",19.0276,19.7297,19.0276,19.7061,405600.0],["2016-04-01",19.3816,19.5527,19.0984,19.1869,176100.0],["2016-04-04",19.1869,19.1869,19.0158,19.0689,169900.0],["2016-04-05",19.0217,19.0984,18.8034,18.8978,332400.0],["2016-04-06",18.9863,19.1397,18.6441,19.1279,349200.0],["2016-04-07",19.0748,19.1515,18.6205,18.7444,223800.0],["2016-04-08",18.8801,19.3344,18.8034,19.3108,262200.0],["2016-04-11",19.3875,19.4701,19.2518,19.3816,131200.0],["2016-04-12",19.4465,19.6471,19.2695,19.358,305500.0],["2016-04-13",19.4111,19.6825,19.3521,19.5822,117600.0],["2016-04-14",19.594,19.594,19.2813,19.3639,262400.0],["2016-04-15",19.2459,19.5586,18.6913,18.8093,377100.0],["2016-04-18",18.65,19.2577,18.5851,19.0984,379900.0],["2016-04-19",19.1987,19.3108,19.004,19.1279,468400.0],["2016-04-20",19.0984,19.0984,18.6264,18.6736,632800.0],["2016-04-21",18.6825,18.6825,18.0123,18.2199,642000.0],["2016-04-22",18.1902,18.214,17.7988,17.9826,536400.0],["2016-04-25",17.9827,18.0123,17.7158,17.8284,359300.0],["2016-04-26",17.9233,18.4275,17.9115,18.0479,283900.0],["2016-04-27",18.208,18.2377,17.87,18.0182,351200.0],["2016-04-28",17.9471,18.1191,17.8818,17.9826,257500.0],["2016-04-29",18.0479,18.1784,17.9174,18.0894,500100.0],["2016-05-02",18.036,18.0597,17.7157,17.8166,227400.0],["2016-05-03",17.7751,17.7929,17.354,17.5497,294300.0],["2016-05-04",17.5734,17.698,17.3006,17.526,270500.0],["2016-05-05",17.7988,17.8284,17.4963,17.5319,234300.0],["2016-05-06",17.526,17.6505,17.3777,17.4073,350200.0],["2016-05-09",17.348,17.3777,17.1167,17.2472,226200.0],["2016-05-10",17.2947,17.5675,17.2472,17.4251,250400.0],["2016-05-11",17.4192,17.698,17.2709,17.6268,195300.0],["2016-05-12",17.781,17.87,17.4073,17.5615,274700.0],["2016-05-13",17.52,17.7039,17.4073,17.5675,181700.0],["2016-05-16",17.7276,17.8818,17.6742,17.8047,164100.0],["2016-05-17",17.8166,18.0064,17.7454,17.9352,247000.0],["2016-05-18",17.9233,17.9886,17.526,17.6209,236700.0],["2016-05-19",17.5378,17.6861,17.354,17.6624,168100.0],["2016-05-20",17.7369,17.9695,17.6355,17.8622,209000.0],["2016-05-24",17.9755,18.2498,17.9039,18.2498,370700.0],["2016-05-25",18.2975,18.6971,18.2618,18.6614,308300.0],["2016-05-26",18.7627,18.8104,18.5063,18.56,218600.0],["2016-05-27",18.4049,18.6077,17.9814,18.1067,3313000.0],["2016-05-30",18.1604,18.2737,17.9636,18.0649,742200.0],["2016-05-31",18.1186,18.226,18.059,18.0769,989200.0],["2016-06-01",18.0828,18.1961,17.8979,18.1365,709400.0],["2016-06-02",18.1127,18.3035,18.0709,18.2677,624500.0],["2016-06-03",18.2975,18.4765,18.2081,18.4407,1008700.0],["2016-06-06",18.4645,18.9834,18.4407,18.8939,946000.0],["2016-06-07",18.9118,18.9834,18.4466,18.5957,1296400.0],["2016-06-08",18.6733,18.6792,18.3154,18.3572,866200.0],["2016-06-09",18.2618,18.3691,18.1783,18.2498,323500.0],["2016-06-10",18.1902,18.2498,18.1007,18.1842,457200.0],["2016-06-13",18.1902,18.5182,18.1663,18.3333,540000.0],["2016-06-14",18.3274,18.4586,18.1305,18.2319,441100.0],["2016-06-15",18.1902,18.4526,18.1902,18.3572,296500.0],["2016-06-16",18.2558,18.3154,17.9636,18.3154,744700.0],["2016-06-17",18.3512,18.5063,18.1604,18.2975,1553100.0],["2016-06-20",18.4705,18.4884,18.2797,18.2975,238000.0],["2016-06-21",18.3095,18.6554,18.1544,18.5898,524700.0],["2016-06-22",18.6494,18.7568,18.5182,18.5361,568100.0],["2016-06-23",18.617,18.671,18.4192,18.4612,230200.0],["2016-06-24",18.0774,18.659,18.0714,18.3233,391200.0],["2016-06-27",18.1494,18.2873,18.0894,18.1853,703200.0],["2016-06-28",18.4372,18.8329,18.3472,18.7729,364500.0],["2016-06-29",18.8869,18.9348,18.731,18.8149,438800.0],["2016-06-30",18.8269,18.8629,18.5211,18.8269,432900.0],["2016-07-04",18.9468,19.1387,18.9348,19.0727,151700.0],["2016-07-05",19.0248,19.0367,18.743,18.9468,406400.0],["2016-07-06",18.8569,18.8749,18.605,18.737,295300.0],["2016-07-07",18.8869,18.8869,18.3532,18.5511,437800.0],["2016-07-08",18.665,18.677,18.4372,18.5331,274000.0],["2016-07-11",18.5331,18.731,18.5151,18.611,253400.0],["2016-07-12",18.737,18.8209,18.5751,18.7669,602000.0],["2016-07-13",18.7549,18.8749,18.5331,18.5691,348700.0],["2016-07-14",18.689,18.689,18.5211,18.5271,338900.0],["2016-07-15",18.5931,18.5931,18.5031,18.5931,292700.0],["2016-07-18",18.5451,18.5691,18.3173,18.5691,525900.0],["2016-07-19",18.5811,18.5811,18.3592,18.5331,287000.0],["2016-07-20",18.5091,18.7789,18.4671,18.7489,310300.0],["2016-07-21",19.0533,20.1323,19.0533,20.0117,1461600.0],["2016-07-22",19.9937,20.0117,19.7164,19.8731,706900.0],["2016-07-25",19.8128,19.8852,19.5175,19.7887,441100.0],["2016-07-26",19.8008,19.8008,19.5597,19.7405,360600.0],["2016-07-27",19.7405,19.7767,19.4813,19.6561,364900.0],["2016-07-28",19.7164,19.7586,19.5657,19.7345,403100.0],["2016-07-29",19.6923,20.066,19.5898,20.0479,492900.0],["2016-08-02",19.8912,19.9394,19.626,19.8249,462600.0],["2016-08-03",19.861,20.0359,19.626,20.0238,347000.0],["2016-08-04",19.9997,20.2468,19.9334,19.9997,390600.0],["2016-08-05",20.1022,20.2227,19.9997,20.1986,395100.0],["2016-08-08",20.3071,20.4819,20.2589,20.4156,308000.0],["2016-08-09",20.4035,20.6386,20.3553,20.4517,541600.0],["2016-08-10",20.5482,20.6025,20.4457,20.5964,390300.0],["2016-08-11",20.6446,20.7531,20.5844,20.6446,261300.0],["2016-08-12",20.7351,20.7351,20.5542,20.6748,307200.0],["2016-08-15",20.7351,20.8074,20.6024,20.7049,326000.0],["2016-08-16",20.6808,20.7772,20.506,20.6687,186900.0],["2016-08-17",20.6627,20.6688,20.3553,20.6627,315700.0],["2016-08-18",20.6627,21.0304,20.6507,20.9038,339100.0],["2016-08-19",20.9159,20.9219,20.7351,20.9219,224500.0],["2016-08-22",20.8074,21.0666,20.7953,21.0485,364500.0],["2016-08-23",21.1545,21.1545,20.8637,20.9182,285400.0],["2016-08-24",20.7971,20.9849,20.6032,20.6638,386300.0],["2016-08-25",20.5972,20.8395,20.476,20.7547,255700.0],["2016-08-26",20.7304,20.7789,20.3185,20.4881,359100.0],["2016-08-29",20.5184,20.5426,20.0459,20.4518,376000.0],["2016-08-30",20.4821,20.4821,20.2216,20.3185,284900.0],["2016-08-31",20.3791,20.6638,20.3185,20.5608,730300.0],["2016-09-01",20.4336,20.6941,20.3427,20.6759,516400.0],["2016-09-02",20.7486,21.1606,20.7304,21.0636,661000.0],["2016-09-06",21.0515,21.0576,20.7183,20.8153,234100.0],["2016-09-07",20.8637,20.8637,20.6214,20.7789,161500.0],["2016-09-08",20.8819,20.9788,20.791,20.9001,395500.0],["2016-09-09",20.8092,20.8092,20.47,20.579,298800.0],["2016-09-12",20.3851,20.476,20.1186,20.4275,273400.0],["2016-09-13",20.3003,20.3003,19.9671,19.9793,384600.0],["2016-09-14",19.9671,20.1307,19.8096,19.9853,303900.0],["2016-09-15",20.058,20.264,20.0217,20.1125,147000.0],["2016-09-16",20.0883,20.2276,19.9429,19.9853,475900.0],["2016-09-19",20.1065,20.2337,19.955,20.0944,145600.0],["2016-09-20",20.1246,20.264,20.0217,20.0217,303400.0],["2016-09-21",20.1428,20.4215,20.0701,20.367,345300.0],["2016-09-22",20.5771,20.5771,20.2178,20.437,191200.0],["2016-09-23",20.4005,20.5101,20.303,20.3761,158500.0],["2016-09-26",20.3578,20.3944,20.236,20.2665,96800.0],["2016-09-27",20.2239,20.236,19.9742,20.1569,387100.0],["2016-09-28",20.2665,20.3822,20.0594,20.3396,299600.0],["2016-09-29",20.2543,20.504,20.2421,20.3152,255200.0],["2016-09-30",20.4005,20.7902,20.3274,20.5466,346900.0],["2016-10-03",20.6197,20.6197,20.2239,20.3396,331200.0],["2016-10-04",20.4735,20.4735,19.9681,20.0777,293900.0],["2016-10-05",20.2056,20.2604,20.0473,20.2543,308000.0],["2016-10-06",20.2908,20.4005,20.2421,20.3274,200800.0],["2016-10-07",20.4309,20.4431,20.2787,20.2969,380000.0],["2016-10-11",20.3944,20.4005,20.1203,20.1508,259800.0],["2016-10-12",20.1508,20.2726,20.0229,20.23,337800.0],["2016-10-13",20.1325,20.3517,20.0473,20.2848,144500.0],["2016-10-14",20.3213,20.4979,20.2787,20.3761,192300.0],["2016-10-17",20.3944,20.4309,20.1751,20.2178,226200.0],["2016-10-18",20.3213,20.3639,20.2482,20.2969,234100.0],["2016-10-19",20.3396,20.5283,20.2604,20.4187,216100.0],["2016-10-20",20.638,21.4601,20.6319,21.2896,925300.0],["2016-10-21",21.2253,21.3905,21.0356,21.109,524900.0],["2016-10-24",21.3599,21.7578,21.2559,21.4089,556800.0],["2016-10-25",21.4334,21.6048,21.0172,21.0356,413700.0],["2016-10-26",21.005,21.1702,20.8214,20.852,326300.0],["2016-10-27",20.9621,20.9805,20.8581,20.9315,225100.0],["2016-10-28",20.9315,20.9376,20.5092,20.5337,475500.0],["2016-10-31",20.5582,20.5949,20.2705,20.3134,470400.0],["2016-11-01",20.4113,20.4847,19.9706,20.0991,578700.0],["2016-11-02",20.1175,20.1175,19.432,19.4994,856700.0],["2016-11-03",19.5238,19.7136,19.3219,19.377,385200.0],["2016-11-04",19.3708,19.6707,19.3035,19.6095,359600.0],["2016-11-07",19.8299,19.8299,19.5116,19.6401,276200.0],["2016-11-08",19.6462,19.7013,19.432,19.5116,166800.0],["2016-11-09",19.328,19.6891,19.2974,19.634,210900.0],["2016-11-10",19.6524,19.8482,19.5483,19.6401,252500.0],["2016-11-11",19.6462,19.6769,19.0465,19.2117,571100.0],["2016-11-14",19.2178,19.3831,19.0587,19.2056,293100.0],["2016-11-15",19.3953,19.7503,19.3341,19.6401,238100.0],["2016-11-16",19.7013,19.7809,19.5422,19.6034,274400.0],["2016-11-17",19.7136,19.8299,19.6952,19.7625,236300.0],["2016-11-18",19.7993,20.0135,19.7564,20.0073,191600.0],["2016-11-21",20.1665,20.3623,20.1114,20.2522,282400.0],["2016-11-22",20.3256,20.3807,20.0563,20.2277,234300.0],["2016-11-23",20.2369,20.2677,20.04,20.0585,267100.0],["2016-11-24",20.1077,20.1815,20.0093,20.1077,103500.0],["2016-11-25",20.12,20.1815,19.9662,20.0216,107100.0],["2016-11-28",20.0216,20.0892,19.96,20.0093,171500.0],["2016-11-29",19.88,19.9108,19.5724,19.7385,281800.0],["2016-11-30",20.0154,20.2984,19.9046,20.0831,743100.0],["2016-12-01",20.1262,20.2,19.917,19.9662,266300.0],["2016-12-02",19.9969,20.0339,19.7939,20.0093,283500.0],["2016-12-05",20.0831,20.0831,19.8247,19.9477,234400.0],["2016-12-06",19.9231,20.2061,19.7693,20.1015,265900.0],["2016-12-07",20.0092,20.2615,19.9785,20.1323,340800.0],["2016-12-08",20.1508,20.323,20.0154,20.2984,224400.0],["2016-12-09",20.3723,20.3907,20.0954,20.3169,251900.0],["2016-12-12",20.4215,20.5569,20.3477,20.5015,289900.0],["2016-12-13",20.5199,20.9691,20.5015,20.9322,440600.0],["2016-12-14",20.8707,21.006,20.7538,20.8337,618600.0],["2016-12-15",20.7845,20.883,20.6676,20.7599,218000.0],["2016-12-16",20.6984,21.0614,20.6984,21.0368,479300.0],["2016-12-19",20.9937,21.2275,20.926,21.0183,210000.0],["2016-12-20",21.006,21.0922,20.7722,20.7968,383500.0],["2016-12-21",20.8584,20.9876,20.8214,20.9322,216000.0],["2016-12-22",21.0033,21.195,20.9476,21.1579,220000.0],["2016-12-23",21.1517,21.1827,21.028,21.1332,210300.0],["2016-12-28",21.1023,21.1332,20.9229,21.0033,236900.0],["2016-12-29",20.9786,21.0281,20.9167,21.0033,154800.0],["2016-12-30",20.9971,21.1394,20.9044,20.9662,193500.0],["2017-01-03",21.0466,21.294,20.9786,21.1084,281200.0],["2017-01-04",21.4672,21.7393,21.4362,21.5785,506600.0],["2017-01-05",21.5785,21.6774,21.3682,21.5537,350300.0],["2017-01-06",21.5847,21.6156,21.3929,21.5228,232500.0],["2017-01-09",21.5166,21.5414,21.3373,21.3744,251700.0],["2017-01-10",21.3682,21.4177,21.1146,21.1517,344100.0],["2017-01-11",21.1517,21.1517,20.9291,21.0775,481700.0],["2017-01-12",21.127,21.5043,20.6693,20.8116,525500.0],["2017-01-13",20.4096,20.4405,19.686,19.7911,2798800.0],["2017-01-16",19.9272,20.0694,19.822,19.9643,365000.0],["2017-01-17",20.0385,20.088,19.9024,20.0632,724800.0],["2017-01-18",20.0632,20.0632,19.8468,19.8962,381700.0],["2017-01-19",19.9705,20.0385,19.8715,19.9334,573900.0],["2017-01-20",20.0323,20.0694,19.9457,20.057,634000.0],["2017-01-23",20.0228,20.2156,20.0228,20.0726,542000.0],["2017-01-24",20.2716,20.6447,20.2156,20.6011,624100.0],["2017-01-25",20.7504,20.8374,20.6509,20.7193,480900.0],["2017-01-26",19.2145,19.5814,19.1772,19.3886,8643000.0],["2017-01-27",19.4756,19.513,19.3699,19.4197,2072700.0],["2017-01-30",19.4445,19.4632,19.0963,19.1212,1087100.0],["2017-01-31",19.1461,19.2891,19.0901,19.2456,1635900.0],["2017-02-01",19.3451,19.3824,19.1212,19.1709,827600.0],["2017-02-02",19.2456,19.2767,19.1398,19.2207,875800.0],["2017-02-03",19.2269,19.5067,19.1834,19.3637,2580400.0],["2017-02-06",19.401,19.4321,19.0715,19.0901,1369400.0],["2017-02-07",19.0963,19.1212,18.8414,18.8787,1110600.0],["2017-02-08",18.9036,18.972,18.63,18.9036,1070700.0],["2017-02-09",19.0093,19.2518,18.9657,19.1647,973500.0],["2017-02-10",19.314,19.3637,19.2083,19.3513,725300.0],["2017-02-13",19.4135,19.4383,19.2891,19.4072,451900.0],["2017-02-14",19.4943,19.5005,19.314,19.4259,644900.0],["2017-02-15",19.4943,19.5627,19.4135,19.4508,775900.0],["2017-02-16",19.5192,19.5503,19.3886,19.4072,532400.0],["2017-02-17",19.4072,19.5316,19.3264,19.4943,453400.0],["2017-02-21",19.5876,19.6871,19.5627,19.6808,591900.0],["2017-02-22",19.7057,19.7119,19.3824,19.401,613700.0],["2017-02-23",19.6855,19.7418,19.5355,19.7106,631600.0],["2017-02-24",19.623,19.7106,19.3291,19.3479,1826300.0],["2017-02-27",19.4041,19.4167,19.2728,19.3166,892100.0],["2017-02-28",19.2916,19.4354,19.2791,19.3854,699000.0],["2017-03-01",19.4479,19.5292,19.3979,19.4417,865800.0],["2017-03-02",19.4542,19.5605,19.4166,19.5042,606600.0],["2017-03-03",19.5355,19.5417,19.3916,19.4166,389300.0],["2017-03-06",19.4729,19.4729,19.3041,19.3541,1563100.0],["2017-03-07",19.3729,19.3916,19.2916,19.3041,474900.0],["2017-03-08",19.3229,19.4479,19.2603,19.2916,694600.0],["2017-03-09",19.3103,19.3541,19.1227,19.3166,661800.0],["2017-03-10",19.3791,19.3791,19.2603,19.3229,1047000.0],["2017-03-13",19.3854,19.4917,19.3541,19.3854,647300.0],["2017-03-14",19.4479,19.4479,19.1915,19.2165,494900.0],["2017-03-15",19.2291,19.3791,19.1978,19.3479,306600.0],["2017-03-16",19.3916,19.4292,19.2541,19.3854,457900.0],["2017-03-17",19.4167,19.4604,19.3291,19.3729,870300.0],["2017-03-20",19.3791,19.3854,19.2728,19.2978,400200.0],["2017-03-21",19.3479,19.3791,19.1853,19.3229,449400.0],["2017-03-22",19.3228,19.3416,19.1978,19.2791,542800.0],["2017-03-23",19.3766,19.4206,19.2382,19.3829,638800.0],["2017-03-24",19.4017,19.4709,19.364,19.4206,476000.0],["2017-03-27",19.4143,19.4835,19.2885,19.4835,540000.0],["2017-03-28",19.4961,19.5149,19.4332,19.4709,373700.0],["2017-03-29",19.5086,19.5464,19.452,19.5212,429100.0],["2017-03-30",19.5778,19.5778,19.4332,19.4457,354300.0],["2017-03-31",19.4898,19.4961,19.3577,19.3703,426700.0],["2017-04-03",19.4394,19.4583,19.2508,19.2885,496900.0],["2017-04-04",19.3011,19.4143,19.2696,19.408,305200.0],["2017-04-05",19.4772,19.4772,19.3388,19.3514,352100.0],["2017-04-06",19.4143,19.4394,19.3577,19.4394,362400.0],["2017-04-07",19.4332,19.496,19.4017,19.4646,369300.0],["2017-04-10",19.4898,19.6281,19.4332,19.5715,500800.0],["2017-04-11",19.647,19.647,19.4583,19.496,518300.0],["2017-04-12",19.5527,19.5715,19.4772,19.5338,356700.0],["2017-04-13",19.5778,19.5778,19.4457,19.452,354700.0],["2017-04-17",19.4961,19.5212,19.4332,19.4898,301800.0],["2017-04-18",19.5338,19.5338,19.3891,19.4772,444600.0],["2017-04-19",19.5086,19.5275,19.3954,19.4206,565500.0],["2017-04-20",19.452,19.5967,19.4269,19.5967,555800.0],["2017-04-21",19.6062,19.6125,19.5176,19.5556,442600.0],["2017-04-24",19.5809,19.6125,19.5303,19.5303,321000.0],["2017-04-25",19.5492,19.5809,19.4417,19.467,630300.0],["2017-04-26",19.5872,19.5998,19.3785,19.3785,579200.0],["2017-04-27",19.4038,19.4481,19.2457,19.3089,894900.0],["2017-04-28",19.3595,19.4354,19.3026,19.3469,479100.0],["2017-05-01",19.4101,19.5872,19.3152,19.5556,649800.0],["2017-05-02",19.5745,19.9224,19.5429,19.9224,795800.0],["2017-05-03",19.9477,19.9477,19.758,19.8528,416200.0],["2017-05-04",19.8465,19.8465,19.6125,19.6947,492500.0],["2017-05-05",19.7516,19.9224,19.701,19.8022,499300.0],["2017-05-08",19.8591,20.0236,19.7959,20.0173,576900.0],["2017-05-09",20.0489,20.0489,19.72,19.7516,658000.0],["2017-05-10",19.6947,19.8718,19.6947,19.8528,418600.0],["2017-05-11",19.8844,19.8908,19.448,19.467,573200.0],["2017-05-12",19.4923,19.6125,19.4544,19.5556,306400.0],["2017-05-15",19.6694,19.7263,19.6125,19.6568,314200.0],["2017-05-16",19.6821,19.701,19.5872,19.6188,387100.0],["2017-05-17",19.6315,19.6568,19.3658,19.3722,613800.0],["2017-05-18",19.3785,19.3785,19.1065,19.1128,1033500.0],["2017-05-19",19.2204,19.6188,19.1634,19.6125,582700.0],["2017-05-23",19.7174,19.7174,19.5075,19.533,292900.0],["2017-05-24",19.5648,19.6157,19.3676,19.4567,377900.0],["2017-05-25",19.4821,19.5648,19.3167,19.3422,399400.0],["2017-05-26",19.4185,19.4249,19.2722,19.3294,737300.0],["2017-05-29",19.3358,19.4312,19.2786,19.2976,201500.0],["2017-05-30",19.2976,19.3294,19.1386,19.1641,342000.0],["2017-05-31",19.1514,19.1641,18.9669,19.1514,745700.0],["2017-06-01",19.1386,19.1959,19.0496,19.1323,398500.0],["2017-06-02",19.1386,19.1768,19.0305,19.0814,452900.0],["2017-06-05",19.145,19.145,18.8461,18.916,687900.0],["2017-06-06",18.8461,19.1386,18.827,19.0687,600400.0],["2017-06-07",19.0687,19.0877,18.7888,18.8779,722100.0],["2017-06-08",18.8969,18.9542,18.8143,18.9097,320800.0],["2017-06-09",18.9542,19.1259,18.9033,19.1068,802600.0],["2017-06-12",19.145,19.2722,19.056,19.2277,443400.0],["2017-06-13",19.234,19.3167,19.1704,19.3104,936900.0],["2017-06-14",19.3294,19.3549,19.1068,19.1132,472700.0],["2017-06-15",19.1196,19.1577,19.0051,19.0687,405600.0],["2017-06-16",19.1132,19.3294,19.1068,19.304,531300.0],["2017-06-19",19.3613,19.4567,19.3231,19.4567,419300.0],["2017-06-20",19.463,19.463,19.1386,19.1577,579900.0],["2017-06-21",19.1959,19.2468,19.0241,19.0496,538400.0],["2017-06-22",19.072,19.104,18.9056,18.9312,693900.0],["2017-06-23",18.944,19.2319,18.9056,19.2063,495300.0],["2017-06-26",19.2319,19.3023,19.0336,19.0592,344500.0],["2017-06-27",19.0592,19.0592,18.8225,18.8736,685100.0],["2017-06-28",18.9184,19.1296,18.8864,19.0656,530600.0],["2017-06-29",19.1552,19.1552,18.8928,18.9056,403300.0],["2017-06-30",18.9376,19.04,18.8417,18.9888,471200.0],["2017-07-04",18.9952,19.0912,18.9696,18.976,155500.0],["2017-07-05",19.0016,19.0016,18.7969,18.8992,345200.0],["2017-07-06",18.8353,18.9184,18.6625,18.7649,551900.0],["2017-07-07",18.7713,18.7841,18.5218,18.7457,477200.0],["2017-07-10",18.6817,18.7905,18.6177,18.7457,340000.0],["2017-07-11",18.7713,18.8097,18.6241,18.7905,323400.0],["2017-07-12",18.88,19.0784,18.7905,18.9504,382800.0],["2017-07-13",18.9056,18.912,18.7201,18.7905,1456300.0],["2017-07-14",18.8097,19.0144,18.8033,18.9248,334000.0],["2017-07-17",18.9568,18.9952,18.8736,18.8736,252000.0],["2017-07-18",18.9056,18.9056,18.6689,18.7905,315900.0],["2017-07-19",18.7777,18.9888,18.7777,18.976,278800.0],["2017-07-20",19.0272,19.0656,18.848,18.9632,311400.0],["2017-07-21",18.9793,18.9793,18.7734,18.8377,486000.0],["2017-07-24",18.8635,18.8763,18.7605,18.7862,219500.0],["2017-07-25",18.8184,18.9214,18.6768,18.7669,378400.0],["2017-07-26",18.7541,18.8184,18.6833,18.7154,433600.0],["2017-07-27",18.7862,18.9021,18.5352,18.5932,534700.0],["2017-07-28",18.5996,18.6897,18.4644,18.4773,603600.0],["2017-07-31",18.5031,18.709,18.4644,18.6768,982900.0],["2017-08-01",18.709,18.7154,18.4773,18.6511,384000.0],["2017-08-02",18.6833,18.8055,18.664,18.7862,430400.0],["2017-08-03",18.8184,18.857,18.5352,18.5738,469300.0],["2017-08-04",18.606,18.664,18.5417,18.6511,281700.0],["2017-08-08",18.6575,18.6575,18.3872,18.4516,489100.0],["2017-08-09",18.5159,18.5352,18.2907,18.3164,332500.0],["2017-08-10",18.3164,18.3422,17.9689,18.0397,559100.0],["2017-08-11",17.9882,18.0525,17.8273,17.9367,488900.0],["2017-08-14",18.0011,18.1426,17.9174,18.0075,448000.0],["2017-08-15",18.0268,18.0397,17.8273,17.9045,516200.0],["2017-08-16",17.9496,17.956,17.7436,17.8015,436100.0],["2017-08-17",17.7565,17.808,17.6986,17.7179,451900.0],["2017-08-18",17.7565,17.7629,17.5763,17.7243,367900.0],["2017-08-21",17.7565,17.7822,17.6278,17.7243,421100.0],["2017-08-22",17.7822,17.8659,17.7372,17.8466,385100.0],["2017-08-23",17.8887,18.0377,17.8304,17.947,457000.0],["2017-08-24",17.9794,18.0895,17.947,18.0118,467300.0],["2017-08-25",18.0377,18.0506,17.8563,17.8887,609300.0],["2017-08-28",17.8952,17.8952,17.6814,17.7009,272500.0],["2017-08-29",17.675,17.8175,17.4029,17.7915,541600.0],["2017-08-30",17.8045,17.8045,17.6232,17.7462,288300.0],["2017-08-31",17.7462,17.9535,17.5972,17.934,594700.0],["2017-09-01",17.9535,17.9923,17.8175,17.9017,275900.0],["2017-09-05",17.9276,17.934,17.6814,17.8369,454700.0],["2017-09-06",17.8369,17.947,17.7915,17.8434,317700.0],["2017-09-07",17.9017,17.9664,17.8434,17.9081,408400.0],["2017-09-08",17.9081,17.9081,17.811,17.8628,262200.0],["2017-09-11",17.9016,17.9016,17.6944,17.7851,410300.0],["2017-09-12",17.7915,17.8434,17.7203,17.8304,327000.0],["2017-09-13",17.8304,17.8822,17.7721,17.8693,368900.0],["2017-09-14",17.9276,17.9276,17.7851,17.8239,805900.0],["2017-09-15",17.8498,17.9729,17.7333,17.9535,752000.0],["2017-09-18",17.9599,17.9794,17.8369,17.9146,387600.0],["2017-09-19",17.9405,18.3162,17.8628,18.2838,535800.0],["2017-09-20",18.3097,18.3485,18.219,18.2708,406700.0],["2017-09-21",18.2773,18.5234,18.2643,18.5234,381100.0],["2017-09-22",18.6049,18.6049,18.3963,18.4876,386800.0],["2017-09-25",18.5332,18.846,18.5332,18.8264,557000.0],["2017-09-26",18.7939,18.859,18.7352,18.8134,349400.0],["2017-09-27",18.833,18.8851,18.6896,18.7157,609000.0],["2017-09-28",18.7678,18.9177,18.7482,18.8069,303000.0],["2017-09-29",18.833,18.8981,18.7287,18.7287,448300.0],["2017-10-02",18.7091,18.7091,18.5527,18.644,528900.0],["2017-10-03",18.6375,18.7026,18.5527,18.6309,575000.0],["2017-10-04",18.7287,18.7482,18.6114,18.6505,414500.0],["2017-10-05",18.7091,18.7091,18.5918,18.6309,278700.0],["2017-10-06",18.5853,18.6244,18.4615,18.5006,427100.0],["2017-10-10",18.4811,18.5136,18.3442,18.3572,559200.0],["2017-10-11",18.3442,18.4354,18.2595,18.3768,481200.0],["2017-10-12",18.3703,18.4159,18.266,18.3312,329500.0],["2017-10-13",18.4159,18.455,18.2856,18.4289,446800.0],["2017-10-16",18.468,18.5462,18.4224,18.5267,422400.0],["2017-10-17",18.5267,18.5984,18.3963,18.4811,522800.0],["2017-10-18",18.5202,18.5202,18.3442,18.4289,632700.0],["2017-10-19",18.468,19.3087,18.4615,19.25,1829100.0],["2017-10-20",19.3217,19.3217,19.0219,19.1067,937800.0],["2017-10-23",19.1653,19.224,18.9307,19.1262,756800.0],["2017-10-24",19.2278,19.2278,18.8804,18.8869,528500.0],["2017-10-25",18.8869,18.8869,18.605,18.7689,470300.0],["2017-10-26",18.7558,18.8476,18.6181,18.782,346200.0],["2017-10-27",18.7951,18.9984,18.7165,18.9853,401500.0],["2017-10-30",18.9984,19.2278,18.9263,19.1688,379200.0],["2017-10-31",19.2671,19.2999,19.1754,19.2803,492600.0],["2017-11-01",19.3655,19.4573,19.2868,19.2868,460200.0],["2017-11-02",19.3065,19.3065,19.0377,19.1032,348300.0],["2017-11-03",19.1229,19.372,19.0311,19.3458,354400.0],["2017-11-06",19.4376,19.6277,19.3786,19.5163,549500.0],["2017-11-07",19.5687,19.7064,19.4573,19.5556,495600.0],["2017-11-08",19.6146,19.6605,19.5163,19.5753,293100.0],["2017-11-09",19.608,19.608,19.4704,19.5294,294100.0],["2017-11-10",19.4769,19.5359,19.2344,19.4835,405200.0],["2017-11-13",19.431,19.431,19.1688,19.3917,355800.0],["2017-11-14",19.3393,19.3393,19.1164,19.1623,393700.0],["2017-11-15",19.1033,19.1557,18.8673,19.0443,337700.0],["2017-11-16",19.1033,19.2147,18.9721,19.077,465300.0],["2017-11-17",19.1164,19.2475,18.9787,19.018,488100.0],["2017-11-20",19.0508,19.1426,18.9656,19.1164,432900.0],["2017-11-21",19.2475,19.3458,19.1426,19.1557,393100.0],["2017-11-22",19.2278,19.3851,19.1754,19.3655,509200.0],["2017-11-23",19.313,19.4835,19.313,19.4376,184100.0],["2017-11-24",19.466,19.5121,19.3406,19.4066,284400.0],["2017-11-27",19.4132,19.4198,19.3142,19.3472,334500.0],["2017-11-28",19.3472,19.367,19.1889,19.2945,244500.0],["2017-11-29",19.1955,19.2945,19.1164,19.1493,589500.0],["2017-11-30",19.1427,19.4066,19.1032,19.3472,1499200.0],["2017-12-01",19.3274,19.5121,19.1955,19.3934,535900.0],["2017-12-04",19.4132,19.4462,19.1889,19.1889,409500.0],["2017-12-05",19.2351,19.2351,19.1032,19.1691,343500.0],["2017-12-06",19.1295,19.2879,19.0966,19.1361,438700.0],["2017-12-07",19.1625,19.2285,19.0636,19.1625,451800.0],["2017-12-08",19.1625,19.2483,18.9646,19.024,493700.0],["2017-12-11",19.0306,19.2813,18.9251,19.2681,864000.0],["2017-12-12",19.2417,19.2417,19.0108,19.024,564800.0],["2017-12-13",19.0702,19.1757,18.9976,19.1493,574100.0],["2017-12-14",19.1295,19.334,19.1295,19.2615,663300.0],["2017-12-15",19.2747,19.3142,19.1295,19.1559,801700.0],["2017-12-18",19.1559,19.2747,19.024,19.1098,656800.0],["2017-12-19",19.1229,19.1229,18.9646,19.0042,564500.0],["2017-12-20",19.0042,19.1559,18.9053,18.9053,689200.0],["2017-12-21",18.8987,18.9646,18.7535,18.9119,701200.0],["2017-12-22",18.9271,18.9271,18.8076,18.8607,570500.0],["2017-12-27",18.9072,18.9139,18.801,18.8475,395100.0],["2017-12-28",18.9205,18.9869,18.8807,18.9869,342000.0],["2017-12-29",18.9537,19.0068,18.8143,19.0002,276200.0],["2018-01-02",19.0134,19.2192,18.9338,19.2192,453100.0],["2018-01-03",19.2524,19.2856,19.1927,19.2591,601300.0],["2018-01-04",19.3122,19.3653,19.2392,19.3321,520900.0],["2018-01-05",19.4516,19.4516,19.2923,19.3719,595000.0],["2018-01-08",19.425,19.4383,19.2723,19.2856,466700.0],["2018-01-09",19.3387,19.3387,19.1329,19.1462,477900.0],["2018-01-10",19.1595,19.206,18.874,19.0732,622000.0],["2018-01-11",19.1197,19.3454,19.1197,19.3122,483300.0],["2018-01-12",19.3586,19.4184,19.2126,19.3055,708100.0],["2018-01-15",19.3852,19.3852,19.2392,19.3387,266100.0],["2018-01-16",19.3719,19.3918,19.2723,19.352,485000.0],["2018-01-17",19.3587,19.4516,19.2657,19.3653,463500.0],["2018-01-18",19.352,19.4383,19.3055,19.3321,371800.0],["2018-01-19",19.3188,19.3852,19.2458,19.2723,408100.0],["2018-01-22",19.2591,19.3321,19.1993,19.3055,625600.0],["2018-01-23",19.352,19.4781,19.3255,19.4184,694200.0],["2018-01-24",19.4538,19.4538,19.2734,19.3135,339600.0],["2018-01-25",19.3135,19.3536,19.0597,19.1064,562500.0],["2018-01-26",19.073,19.0797,18.7724,18.8726,834000.0],["2018-01-29",18.8058,18.8125,18.5252,18.5653,671800.0],["2018-01-30",18.5252,18.5787,18.3248,18.5252,834700.0],["2018-01-31",18.5653,18.592,18.3649,18.4183,949600.0],["2018-02-01",18.4116,18.5787,18.2713,18.3782,789800.0],["2018-02-02",18.2446,18.3315,17.964,17.9974,671300.0],["2018-02-05",17.9173,18.0242,17.7035,17.7436,619900.0],["2018-02-06",17.7035,17.8104,17.5031,17.8104,718300.0],["2018-02-07",17.8839,17.9306,17.7035,17.7436,595100.0],["2018-02-08",17.7703,17.7703,17.3494,17.3494,640300.0],["2018-02-09",17.4029,17.4563,16.982,17.2759,728200.0],["2018-02-12",17.4096,17.6634,17.4096,17.5365,663100.0],["2018-02-13",17.5365,17.5365,17.2425,17.3427,572500.0],["2018-02-14",17.2759,17.4096,17.0889,17.3561,587900.0],["2018-02-15",17.4496,17.483,17.2826,17.4363,443500.0],["2018-02-16",17.5098,17.6033,17.3561,17.5832,404100.0],["2018-02-20",17.6233,17.7503,17.5432,17.6701,642800.0],["2018-02-21",17.7102,17.8237,17.6434,17.6768,471800.0],["2018-02-22",17.7302,17.8304,17.6567,17.7235,444800.0],["2018-02-23",17.813,17.9341,17.7659,17.8668,349500.0],["2018-02-26",17.9341,17.961,17.7996,17.9341,321700.0],["2018-02-27",17.9475,18.0552,17.8265,17.8668,618700.0],["2018-02-28",17.961,18.0283,17.6381,17.7726,1967500.0],["2018-03-01",17.7188,17.7188,16.3533,16.3802,2573100.0],["2018-03-02",16.4071,16.4071,15.7747,15.916,1747900.0],["2018-03-05",15.9227,15.9833,15.7411,15.8016,906600.0],["2018-03-06",15.842,15.842,15.62,15.6537,775000.0],["2018-03-07",15.6267,15.7075,15.3509,15.3913,1022500.0],["2018-03-08",15.4384,15.7209,15.4317,15.6335,790700.0],["2018-03-09",15.7075,15.8958,15.6873,15.7344,737500.0],["2018-03-12",15.7882,16.1178,15.7747,16.0775,672500.0],["2018-03-13",16.138,16.3196,16.0976,16.1514,630400.0],["2018-03-14",16.2254,16.4945,16.1313,16.4878,673900.0],["2018-03-15",16.5685,16.7636,16.2322,16.4811,1179500.0],["2018-03-16",16.5147,16.7905,16.4743,16.7434,2073500.0],["2018-03-19",16.8107,16.8107,16.4676,16.4945,659300.0],["2018-03-20",16.5214,16.6291,16.3129,16.3667,462300.0],["2018-03-21",16.3667,16.6291,16.3196,16.4743,742500.0],["2018-03-22",16.4676,16.4811,16.3196,16.3802,485600.0],["2018-03-23",16.4025,16.5178,16.1314,16.145,635900.0],["2018-03-26",16.2737,16.3347,16.1585,16.2873,661400.0],["2018-03-27",16.3686,16.3686,16.0704,16.1246,514200.0],["2018-03-28",16.1314,16.1518,15.9349,16.0636,483400.0],["2018-03-29",16.0907,16.1856,15.9755,16.1585,612900.0],["2018-04-02",16.1924,16.1924,15.8806,15.9349,599000.0],["2018-04-03",15.9077,16.0162,15.7519,15.9416,745500.0],["2018-04-04",15.901,16.1314,15.7315,16.0162,502000.0],["2018-04-05",16.0636,16.7008,16.0636,16.6194,898000.0],["2018-04-06",16.5584,16.755,16.3009,16.3958,387600.0],["2018-04-09",16.4771,16.5991,16.3009,16.4025,363800.0],["2018-04-10",16.5245,16.6669,16.4364,16.633,450400.0],["2018-04-11",16.6262,16.7279,16.4839,16.6601,448200.0],["2018-04-12",16.6804,16.7211,16.5652,16.6127,391900.0],["2018-04-13",16.6533,16.9515,16.6262,16.7957,378900.0],["2018-04-16",16.9244,17.06,16.8024,16.9719,337200.0],["2018-04-17",16.9922,17.2023,16.9651,17.1007,311700.0],["2018-04-18",17.243,17.3921,17.1142,17.3311,439300.0],["2018-04-19",17.5412,17.5412,17.182,17.2227,488700.0],["2018-04-20",17.1617,17.2769,16.999,17.2498,450800.0],["2018-04-23",17.2701,17.4734,17.2498,17.4057,389500.0],["2018-04-24",17.3941,17.3941,16.8684,16.9776,815700.0],["2018-04-25",16.8752,17.0459,16.8001,16.8752,416800.0],["2018-04-26",16.923,17.0937,16.6909,16.7865,770600.0],["2018-04-27",16.7933,16.8275,16.609,16.6568,234600.0],["2018-04-30",16.7251,17.0186,16.6909,16.8957,598300.0],["2018-05-01",16.8411,17.1551,16.8001,17.1005,463700.0],["2018-05-02",17.1073,17.1415,16.9981,17.0322,420600.0],["2018-05-03",16.9981,17.237,16.9435,17.1551,551000.0],["2018-05-04",17.237,17.4077,16.6363,16.9776,1232500.0],["2018-05-07",17.0596,17.1415,16.9367,17.0732,627800.0],["2018-05-08",17.1005,17.4623,17.0664,17.435,717100.0],["2018-05-09",17.5716,17.7559,17.2985,17.3872,702000.0],["2018-05-10",17.4145,17.4282,17.1893,17.3121,402700.0],["2018-05-11",17.3667,17.5033,17.2985,17.3941,393800.0],["2018-05-14",17.4282,17.6193,17.4077,17.4418,372800.0],["2018-05-15",17.4418,17.4691,17.2234,17.3804,501700.0],["2018-05-16",17.3668,17.4896,17.3463,17.4418,520100.0],["2018-05-17",17.476,17.633,17.4214,17.4487,524400.0],["2018-05-18",17.4691,17.5579,17.4418,17.5579,655900.0],["2018-05-22",17.749,17.8719,17.5989,17.6466,858100.0],["2018-05-23",17.6057,17.6262,17.476,17.6125,898700.0],["2018-05-24",17.5664,17.5664,17.2777,17.3946,597300.0],["2018-05-25",17.2983,17.2983,17.0508,17.1883,429800.0],["2018-05-28",17.1539,17.1814,17.0164,17.1195,216700.0],["2018-05-29",17.1058,17.2846,17.0027,17.2158,447500.0],["2018-05-30",17.2227,17.5321,17.1608,17.5321,499000.0],["2018-05-31",17.4496,17.5114,17.3671,17.4977,613700.0],["2018-06-01",17.4839,17.5802,17.2914,17.312,303300.0],["2018-06-04",17.3533,17.4083,17.202,17.2846,339000.0],["2018-06-05",17.2571,17.2914,17.1677,17.2364,512000.0],["2018-06-06",17.2296,17.3052,17.1883,17.2227,282800.0],["2018-06-07",17.2571,17.3327,17.2296,17.3258,365900.0],["2018-06-08",17.3258,17.4014,17.1402,17.1952,493300.0],["2018-06-11",17.2227,17.2914,17.0714,17.1058,551500.0],["2018-06-12",17.1539,17.2777,17.0508,17.2777,472700.0],["2018-06-13",17.704,17.924,17.5389,17.7315,1492300.0],["2018-06-14",17.7658,18.1852,17.7521,17.979,1107200.0],["2018-06-15",17.9927,18.1921,17.9515,17.9652,2520800.0],["2018-06-18",17.9927,18.144,17.9652,18.089,701900.0],["2018-06-19",18.0271,18.1577,17.9996,18.1096,448600.0],["2018-06-20",18.144,18.474,18.1027,18.4396,761400.0],["2018-06-21",18.4052,18.4052,18.1096,18.1646,763700.0],["2018-06-22",18.2428,18.3813,18.2428,18.3536,590400.0],["2018-06-25",18.3398,18.3674,18.1805,18.2567,464900.0],["2018-06-26",18.3051,18.4851,18.2221,18.2359,783600.0],["2018-06-27",18.3051,18.3951,18.2359,18.2498,776900.0],["2018-06-28",18.2636,18.409,18.1874,18.2705,653400.0],["2018-06-29",18.4505,18.8936,18.409,18.7967,1265300.0],["2018-07-03",19.0321,19.3367,18.8728,19.1221,707800.0],["2018-07-04",19.1429,19.1705,18.8659,18.9767,513300.0],["2018-07-05",19.0667,19.129,18.8728,19.0459,670400.0],["2018-07-06",19.0805,19.1429,18.9698,19.0321,886900.0],["2018-07-09",19.1705,19.2744,19.129,19.1636,467100.0],["2018-07-10",19.3229,19.6967,19.1636,19.5167,2229000.0],["2018-07-11",19.4544,19.5513,19.2605,19.5513,7025200.0],["2018-07-12",19.5236,19.5306,19.3506,19.4336,1018400.0],["2018-07-13",19.4613,19.4752,19.3298,19.399,616400.0],["2018-07-16",19.399,19.4544,19.1913,19.3782,815700.0],["2018-07-17",19.3644,19.399,19.2536,19.3782,1489900.0],["2018-07-18",19.3575,19.4267,19.3229,19.3921,1387600.0],["2018-07-19",19.4267,19.6275,19.4267,19.5652,1067400.0],["2018-07-20",19.5583,19.5583,18.8728,18.9005,5971400.0],["2018-07-23",19.0182,19.0805,18.9352,18.9352,943000.0],["2018-07-24",18.9024,19.0418,18.8257,18.8745,943100.0],["2018-07-25",18.7351,18.7491,18.3797,18.5818,1378900.0],["2018-07-26",18.5818,18.6724,18.4981,18.5469,872600.0],["2018-07-27",18.5818,18.6724,18.2472,18.3866,1075700.0],["2018-07-30",18.3797,18.526,18.289,18.3448,634700.0],["2018-07-31",18.3797,18.4842,18.3309,18.4494,1117800.0],["2018-08-01",18.5539,18.5539,17.836,17.9824,1508100.0],["2018-08-02",17.8499,17.9615,17.7663,17.8708,865400.0],["2018-08-03",17.8569,18.2472,17.7942,18.2472,643800.0],["2018-08-07",18.3309,18.3866,17.843,17.8708,1234400.0],["2018-08-08",17.8569,17.8778,17.5642,17.6408,861800.0],["2018-08-09",17.6408,17.7454,17.5711,17.7036,881600.0],["2018-08-10",17.6827,17.7663,17.5224,17.5921,465500.0],["2018-08-13",17.6269,17.6269,17.3969,17.4666,645300.0],["2018-08-14",17.4945,17.5711,17.4387,17.5084,326200.0],["2018-08-15",17.4945,17.5084,17.2784,17.362,521000.0],["2018-08-16",17.3969,17.5084,17.2924,17.3202,555200.0],["2018-08-17",17.3481,17.5293,17.2575,17.5154,406100.0],["2018-08-20",17.5642,17.7175,17.5363,17.6269,501600.0],["2018-08-21",17.6687,17.7593,17.5363,17.5572,545600.0],["2018-08-22",17.599,17.6687,17.5711,17.6269,447300.0],["2018-08-23",17.6339,17.6827,17.5781,17.6269,519400.0],["2018-08-24",17.7273,17.7273,17.4675,17.5237,408500.0],["2018-08-27",17.5518,17.8045,17.5518,17.6501,844400.0],["2018-08-28",17.6501,17.6571,17.4184,17.4605,740800.0],["2018-08-29",17.4886,17.5448,17.3271,17.4324,549400.0],["2018-08-30",17.4535,17.4535,17.2499,17.278,1307400.0],["2018-08-31",17.292,17.299,16.948,17.0252,1750400.0],["2018-09-04",17.0954,17.1025,16.7795,16.8146,697000.0],["2018-09-05",16.8146,16.962,16.5338,16.9269,755700.0],["2018-09-06",16.9199,16.9199,16.5899,16.5899,876400.0],["2018-09-07",16.5408,16.6672,16.4566,16.6321,815400.0],["2018-09-10",16.8497,17.2007,16.6812,17.0884,1570400.0],["2018-09-11",17.1586,17.7835,17.0042,17.6922,2412300.0],["2018-09-12",17.5728,17.5728,17.1025,17.1586,1644600.0],["2018-09-13",17.3552,17.3622,16.4144,16.4846,2094900.0],["2018-09-14",16.2038,16.5057,15.9932,16.0423,1735100.0],["2018-09-17",16.0142,16.0142,15.593,15.7124,2097700.0],["2018-09-18",15.7264,15.8458,15.6211,15.7124,1590100.0],["2018-09-19",15.607,15.6632,15.1437,15.249,2446700.0],["2018-09-20",15.235,15.3683,14.7646,14.8207,2458000.0],["2018-09-21",14.7786,15.6983,14.4978,15.6913,8714400.0],["2018-09-24",15.5802,15.7146,15.1271,15.2333,3694800.0],["2018-09-25",15.2191,15.2262,14.5962,14.6599,1969300.0],["2018-09-26",14.4617,15.0139,14.4122,14.6741,3300200.0],["2018-09-27",14.7307,14.8369,14.4334,14.4405,1571200.0],["2018-09-28",14.5042,14.6812,14.3485,14.5467,2118300.0],["2018-10-01",14.7378,14.9856,14.5538,14.9572,1711300.0],["2018-10-02",15.113,15.1696,14.8794,14.9997,1535500.0],["2018-10-03",15.028,15.0917,14.6953,14.8298,1437800.0],["2018-10-04",14.8086,14.9714,14.7661,14.936,1427500.0],["2018-10-05",14.8794,14.8794,14.6175,14.6882,1624900.0],["2018-10-09",14.6741,14.9926,14.6104,14.9431,1671200.0],["2018-10-10",14.9431,15.4032,14.7449,15.2333,2644200.0],["2018-10-11",15.1908,15.1908,14.7803,14.8581,2654600.0],["2018-10-12",15.0351,15.2333,14.8935,14.8935,1306200.0],["2018-10-15",14.936,14.9572,14.7449,14.759,1320500.0],["2018-10-16",14.759,14.936,14.5891,14.6599,1399000.0],["2018-10-17",14.6882,14.7236,14.5042,14.6387,1030100.0],["2018-10-18",14.5962,14.5962,14.4193,14.5113,805500.0],["2018-10-19",14.5467,15.2404,14.5396,15.0351,1263700.0],["2018-10-22",15.12,15.4032,15.0705,15.389,806700.0],["2018-10-23",15.3183,15.3961,15.0351,15.389,1380100.0],["2018-10-24",15.3912,15.5125,15.1699,15.4626,1530300.0],["2018-10-25",15.384,15.7767,15.0057,15.0485,1845800.0],["2018-10-26",14.92,14.9557,14.6202,14.7059,1360700.0],["2018-10-29",14.6416,15.0128,14.0991,14.1847,3114600.0],["2018-10-30",12.7784,13.785,11.729,11.8932,7702600.0],["2018-10-31",11.9574,12.1359,11.2079,11.8147,4691500.0],["2018-11-01",11.679,11.9574,11.2007,11.3364,3136500.0],["2018-11-02",11.215,11.2864,10.4083,10.9009,3938400.0],["2018-11-05",10.5011,10.7581,10.1727,10.7367,3358800.0],["2018-11-06",10.7653,11.5934,10.7653,11.4577,2236500.0],["2018-11-07",11.6005,11.6076,11.3007,11.5291,2105700.0],["2018-11-08",11.5577,11.5577,11.0651,11.0794,2365400.0],["2018-11-09",11.0508,11.2507,10.7724,11.2436,1589300.0],["2018-11-12",11.2221,11.2364,11.008,11.1936,2683600.0],["2018-11-13",11.1365,11.4077,11.0936,11.2792,1997400.0],["2018-11-14",11.215,11.3007,11.0794,11.2792,1869300.0],["2018-11-15",11.215,11.2364,11.0722,11.1222,2051300.0],["2018-11-16",11.1579,11.2578,11.0651,11.2436,1396000.0],["2018-11-19",11.2079,11.3792,11.1436,11.2792,1732800.0],["2018-11-20",11.2364,11.3292,11.1222,11.2079,1909200.0],["2018-11-21",11.2079,11.3364,11.1008,11.2792,1453600.0],["2018-11-22",11.2436,11.4077,11.2079,11.4077,421300.0],["2018-11-23",11.316,11.4966,11.2438,11.446,948100.0],["2018-11-26",11.4099,11.4099,10.5144,10.5433,3819000.0],["2018-11-27",10.5,10.7672,10.3267,10.6589,2438300.0],["2018-11-28",10.6156,10.695,9.9873,10.1101,2224300.0],["2018-11-29",10.0667,10.2761,9.9295,10.1101,1825900.0],["2018-11-30",10.0884,10.5,9.9584,10.435,2921600.0],["2018-12-03",10.5361,10.63,10.4133,10.63,1886000.0],["2018-12-04",10.6083,10.6372,10.175,10.3267,3379500.0],["2018-12-05",10.3123,10.5939,10.1823,10.2761,2620500.0],["2018-12-06",10.1173,10.2184,9.7923,9.879,1415600.0],["2018-12-07",9.9295,10.2978,9.9295,10.1967,1976100.0],["2018-12-10",10.1534,10.1606,9.8717,9.9223,1121200.0],["2018-12-11",9.9151,10.0523,9.4673,9.7562,2272200.0],["2018-12-12",9.7779,9.9945,9.5684,9.9078,1699800.0],["2018-12-13",10.0956,11.5038,10.0162,10.8683,4456200.0],["2018-12-14",10.7816,11.0127,10.4495,10.4856,2175700.0],["2018-12-17",10.3195,10.4711,10.0234,10.2039,2360900.0],["2018-12-18",10.1606,10.1678,9.9078,10.0378,2401600.0],["2018-12-19",10.0017,10.2906,9.9656,9.9801,2640700.0],["2018-12-20",9.9295,10.0595,9.5179,9.749,3005200.0],["2018-12-21",9.7201,9.7851,9.0485,9.2074,2848500.0],["2018-12-24",9.0548,9.0548,8.626,8.7568,2181200.0],["2018-12-27",8.7859,9.0112,8.6405,8.9458,2204600.0],["2018-12-28",8.9966,9.6507,8.9821,9.6361,1619800.0],["2018-12-31",9.7451,10.1666,9.6579,10.1012,3068700.0],["2019-01-02",10.0067,10.3192,9.8541,10.1157,1497700.0],["2019-01-03",10.1375,10.2902,10.0503,10.2393,1339300.0],["2019-01-04",10.341,10.5082,10.2611,10.4936,916200.0],["2019-01-07",10.5372,10.5954,10.1957,10.2756,989000.0],["2019-01-08",10.3192,10.3192,9.7742,9.9849,1700700.0],["2019-01-09",10.0576,10.2102,9.8832,9.9777,2110000.0],["2019-01-10",10.1157,10.6026,10.0794,10.2466,1958100.0],["2019-01-11",10.2829,10.3628,10.1157,10.1812,1236800.0],["2019-01-14",10.1812,10.2974,9.9777,9.9995,946800.0],["2019-01-15",10.0431,10.2175,9.8687,10.1157,1017900.0],["2019-01-16",10.1376,10.2175,9.9268,10.0285,1327300.0],["2019-01-17",10.0285,10.2393,9.905,10.1448,1030000.0],["2019-01-18",10.312,10.3556,10.1448,10.1884,1508600.0],["2019-01-21",10.2393,10.312,10.1448,10.3047,458300.0],["2019-01-22",10.3483,10.3556,10.1012,10.1521,914400.0],["2019-01-23",10.1884,10.2611,10.0721,10.1375,770600.0],["2019-01-24",10.1156,10.1229,9.794,9.9037,1213500.0],["2019-01-25",9.9329,10.0352,9.8525,9.9768,742300.0],["2019-01-28",9.9475,9.9768,9.7429,9.9256,727600.0],["2019-01-29",9.9694,10.006,9.889,9.9183,783300.0],["2019-01-30",9.9402,9.9402,9.816,9.8379,863300.0],["2019-01-31",9.7794,9.8817,9.6844,9.8306,1582300.0],["2019-02-01",9.8233,10.1376,9.7867,10.0864,1345200.0],["2019-02-04",10.0498,10.5249,10.0352,10.4518,1595400.0],["2019-02-05",10.4299,10.5907,10.291,10.503,1724400.0],["2019-02-06",10.4811,10.7954,10.4007,10.7442,1375200.0],["2019-02-07",10.7076,11.0877,10.5761,10.8611,1998800.0],["2019-02-08",10.8246,10.8977,10.7003,10.7734,1385200.0],["2019-02-11",10.788,10.8831,10.5615,10.8538,1549900.0],["2019-02-12",10.9708,11.0877,10.6784,10.715,1471300.0],["2019-02-13",10.7369,10.8831,10.7369,10.7734,1102300.0],["2019-02-14",10.8684,11.1754,10.7296,11.1754,1436900.0],["2019-02-15",11.1827,11.5263,11.0585,11.5189,2727800.0],["2019-02-19",11.4459,11.592,11.2047,11.592,1308400.0],["2019-02-20",11.5774,11.7382,11.5482,11.6432,1447600.0],["2019-02-21",11.6797,11.6797,11.5189,11.5336,948900.0],["2019-02-22",11.6144,11.6511,11.4674,11.5115,753900.0],["2019-02-25",11.5262,12.1213,11.5262,12.0405,2001500.0],["2019-02-26",12.0111,12.0258,11.798,11.9009,1106100.0],["2019-02-27",11.9156,12.0845,11.798,12.0845,1197100.0],["2019-02-28",12.4078,13.0836,12.3784,12.9881,4681500.0],["2019-03-01",12.9955,13.0983,12.7751,13.0469,1758900.0],["2019-03-04",12.9881,13.1718,12.9734,13.1718,1215700.0],["2019-03-05",13.1718,13.3113,12.9147,13.0395,1091400.0],["2019-03-06",13.0689,13.2967,13.0542,13.2085,1085200.0],["2019-03-07",13.1865,13.2085,12.8485,12.9955,773300.0],["2019-03-08",12.9293,13.0616,12.7163,12.9808,839000.0],["2019-03-11",13.0102,13.1938,12.9293,13.0395,795500.0],["2019-03-12",13.0395,13.2159,13.0395,13.113,900100.0],["2019-03-13",13.1424,13.2232,12.9881,13.113,773300.0],["2019-03-14",13.1057,13.2379,13.0689,13.0763,565600.0],["2019-03-15",13.1203,13.282,13.0542,13.0616,1293000.0],["2019-03-18",13.0763,13.2379,12.9808,13.1497,794700.0],["2019-03-19",13.1644,13.2673,12.9734,13.091,925600.0],["2019-03-20",13.0763,13.1424,12.8853,12.9734,923200.0],["2019-03-21",12.9661,13.2746,12.922,13.2232,1055300.0],["2019-03-22",13.2453,13.2453,12.9207,13.1863,991100.0],["2019-03-25",13.1715,13.1715,12.928,13.0609,708500.0],["2019-03-26",13.1199,13.2011,13.0682,13.2011,609300.0],["2019-03-27",13.1863,13.1863,12.9649,13.0904,540200.0],["2019-03-28",13.0387,13.2158,13.024,13.1346,618200.0],["2019-03-29",13.1642,13.1642,12.9797,12.9797,863700.0],["2019-04-01",13.0092,13.0977,12.8838,13.0092,877400.0],["2019-04-02",13.0018,13.1125,12.9354,12.9797,661500.0],["2019-04-03",12.9428,13.3191,12.9428,13.3044,1216200.0],["2019-04-04",13.2675,13.3634,13.0387,13.0756,735800.0],["2019-04-05",13.083,13.2453,12.9649,13.2084,609000.0],["2019-04-08",13.142,13.3117,13.0313,13.297,948000.0],["2019-04-09",13.2453,13.3782,13.1937,13.2822,906000.0],["2019-04-10",13.2822,13.7619,13.2822,13.5553,972200.0],["2019-04-11",13.5405,13.5626,13.3782,13.5405,761100.0],["2019-04-12",13.57,13.6069,13.3634,13.5036,670500.0],["2019-04-15",13.4741,13.5626,13.415,13.5036,585100.0],["2019-04-16",13.4962,13.6143,13.4446,13.4446,640300.0],["2019-04-17",13.4667,13.4962,13.2453,13.3265,786600.0],["2019-04-18",13.3339,13.3339,13.2011,13.2158,649700.0],["2019-04-22",13.2306,13.4667,13.2306,13.3339,511400.0],["2019-04-23",13.3117,13.3634,13.1051,13.2453,751300.0],["2019-04-24",13.2453,13.2824,13.149,13.2527,512700.0],["2019-04-25",13.2231,13.2453,13.1193,13.1416,455500.0],["2019-04-26",13.149,13.2305,13.0304,13.1564,742400.0],["2019-04-29",13.186,13.3417,13.1416,13.2083,529500.0],["2019-04-30",13.2009,13.2231,13.0452,13.2009,567600.0],["2019-05-01",13.1564,13.2676,13.0304,13.1934,576900.0],["2019-05-02",13.527,13.9791,13.3269,13.6456,2128000.0],["2019-05-03",13.6159,13.8605,13.3565,13.8457,1206900.0],["2019-05-06",13.6382,13.9421,13.4825,13.9272,762200.0],["2019-05-07",13.8012,14.0607,13.7271,13.7938,608900.0],["2019-05-08",13.7419,13.9865,13.7419,13.8828,673500.0],["2019-05-09",13.8605,13.9569,13.7568,13.8309,395200.0],["2019-05-10",13.8235,13.9198,13.7271,13.8235,444000.0],["2019-05-13",13.8531,13.905,13.6678,13.8828,466100.0],["2019-05-14",13.8457,14.2385,13.8457,14.0236,790500.0],["2019-05-15",14.0014,14.2237,13.8976,14.12,457400.0],["2019-05-16",14.1718,14.3052,14.0977,14.2163,715400.0],["2019-05-17",14.1867,14.3201,14.1718,14.2682,516600.0],["2019-05-21",14.2534,14.4461,14.1941,14.4461,816200.0],["2019-05-22",14.3868,14.4461,14.2163,14.409,861200.0],["2019-05-23",14.3423,14.3794,13.9865,14.12,720900.0],["2019-05-24",14.1497,14.3879,14.1497,14.3656,602400.0],["2019-05-27",14.2837,14.5442,14.2316,14.5368,297600.0],["2019-05-28",14.5368,14.708,14.4772,14.6782,1024600.0],["2019-05-29",14.6112,14.6484,14.4996,14.6187,651800.0],["2019-05-30",14.5963,14.641,14.4921,14.5368,750900.0],["2019-05-31",14.3954,14.5219,14.1348,14.5219,905700.0],["2019-06-03",14.507,14.6708,14.4549,14.5517,845100.0],["2019-06-04",14.6112,14.641,14.373,14.4996,519800.0],["2019-06-05",14.5144,14.5517,14.3209,14.3507,462800.0],["2019-06-06",14.3507,14.5889,14.3507,14.4996,516100.0],["2019-06-07",14.5144,14.5889,14.4475,14.5889,457900.0],["2019-06-10",14.5591,14.5666,14.3879,14.5368,401800.0],["2019-06-11",14.5368,14.6112,14.3805,14.4549,524600.0],["2019-06-12",14.3954,14.4549,14.1125,14.1348,433000.0],["2019-06-13",14.2018,14.4475,14.1348,14.2986,505000.0],["2019-06-14",14.306,14.3433,14.12,14.2763,373300.0],["2019-06-17",14.2912,14.44,14.2167,14.3954,349900.0],["2019-06-18",14.44,14.5889,14.3581,14.5219,596200.0],["2019-06-19",14.5145,14.7377,14.4549,14.5442,467000.0],["2019-06-20",14.6856,15.0727,14.6335,14.8941,909300.0],["2019-06-21",14.8792,15.028,14.6559,14.7452,2083800.0],["2019-06-24",14.79,14.8125,14.6406,14.6779,478500.0],["2019-06-25",14.648,14.7078,14.5434,14.648,400400.0],["2019-06-26",14.7003,14.7826,14.4836,14.4911,510600.0],["2019-06-27",14.4986,14.6406,14.4089,14.5733,612500.0],["2019-06-28",14.5584,14.9021,14.5135,14.805,709100.0],["2019-07-02",14.8125,14.8498,14.7004,14.7302,313200.0],["2019-07-03",14.7527,14.9843,14.7377,14.8349,479100.0],["2019-07-04",14.8349,14.9096,14.7452,14.8722,183700.0],["2019-07-05",14.8498,14.9993,14.7975,14.9843,467100.0],["2019-07-08",14.9395,15.0964,14.8722,14.932,396300.0],["2019-07-09",14.9395,15.0666,14.8797,14.9021,367700.0],["2019-07-10",14.947,15.074,14.9096,15.0142,394200.0],["2019-07-11",15.0217,15.1189,14.8722,14.8797,455300.0],["2019-07-12",14.9246,15.0068,14.805,14.8947,417600.0],["2019-07-15",14.8947,14.9769,14.7452,14.9769,577900.0],["2019-07-16",14.947,15.0516,14.79,14.8722,394700.0],["2019-07-17",14.8797,14.9171,14.6705,14.7377,422700.0],["2019-07-18",14.7228,14.8274,14.6331,14.6705,531400.0],["2019-07-19",14.6854,14.7601,14.6256,14.663,298200.0],["2019-07-22",14.7153,15.5972,14.7153,15.5598,2079000.0],["2019-07-23",15.5673,15.5673,15.1637,15.3206,953600.0],["2019-07-24",15.3056,15.5832,15.2081,15.5382,581900.0],["2019-07-25",15.5082,15.5982,15.2456,15.3056,744800.0],["2019-07-26",15.2831,15.4557,15.1781,15.3131,528700.0],["2019-07-29",15.3357,15.3432,15.0731,15.0806,467900.0],["2019-07-30",15.013,15.0205,14.7955,14.818,757200.0],["2019-07-31",14.8255,15.4857,14.803,15.1631,1186500.0],["2019-08-01",15.3206,15.4182,15.0806,15.1181,924400.0],["2019-08-02",14.9455,15.013,14.5629,14.9905,941300.0],["2019-08-06",14.848,15.0055,14.3828,14.4053,1003000.0],["2019-08-07",14.3303,15.0205,14.1952,14.8855,1300100.0],["2019-08-08",14.908,15.1706,14.7054,15.0506,635500.0],["2019-08-09",15.0731,15.1481,14.878,15.013,557800.0],["2019-08-12",14.9305,14.938,14.5779,14.8105,645800.0],["2019-08-13",14.7129,14.878,14.6529,14.818,585000.0],["2019-08-14",14.7129,14.9305,14.3903,14.3978,640700.0],["2019-08-15",14.4053,14.4128,14.0977,14.1577,717300.0],["2019-08-16",14.1352,14.4428,14.1352,14.2252,561800.0],["2019-08-19",14.2778,14.3903,14.2027,14.2703,598600.0],["2019-08-20",14.3228,14.4353,13.9476,14.0077,817500.0],["2019-08-21",13.9927,14.1652,13.9026,14.1127,950200.0],["2019-08-22",14.0827,14.1577,13.8951,14.0077,607800.0],["2019-08-23",13.8946,14.0227,13.8344,13.8946,1662000.0],["2019-08-26",13.8871,13.97,13.6158,13.6535,514000.0],["2019-08-27",13.5631,13.7138,13.3898,13.4275,1164900.0],["2019-08-28",13.4199,13.8193,13.3521,13.6234,939400.0],["2019-08-29",13.646,13.8042,13.5857,13.6912,596200.0],["2019-08-30",13.7967,13.857,13.5932,13.6234,730500.0],["2019-09-03",13.5556,13.8042,13.2994,13.7364,840900.0],["2019-09-04",13.8344,13.9625,13.7138,13.9625,728500.0],["2019-09-05",13.97,13.9926,13.857,13.9549,800500.0],["2019-09-06",13.9323,13.9398,13.7364,13.8042,676600.0],["2019-09-09",13.9625,14.3769,13.9625,14.1358,873400.0],["2019-09-10",14.1584,14.2639,14.0378,14.1885,627200.0],["2019-09-11",14.2262,14.3467,14.0529,14.2488,671700.0],["2019-09-12",14.196,14.3241,14.1207,14.1508,465000.0],["2019-09-13",14.1358,14.4296,14.1358,14.3618,525000.0],["2019-09-16",14.4146,14.8742,14.4146,14.8591,738000.0],["2019-09-17",14.8441,15.0023,14.7687,14.9571,698800.0],["2019-09-18",14.8817,14.9722,14.6858,14.8667,571100.0],["2019-09-19",14.8667,15.0023,14.7913,14.9269,506200.0],["2019-09-20",14.9194,15.0626,14.8968,15.0475,1116600.0],["2019-09-23",15.0098,15.0701,14.8365,14.8742,435900.0],["2019-09-24",14.8591,15.0028,14.6851,14.7002,593200.0],["2019-09-25",14.6775,14.7456,14.5943,14.6775,566900.0],["2019-09-26",14.6624,14.7985,14.6624,14.7078,364600.0],["2019-09-27",14.7002,14.7531,14.5262,14.5791,546400.0],["2019-09-30",14.738,15.086,14.6851,14.7153,1323900.0],["2019-10-01",14.7153,14.7531,14.39,14.5262,1467900.0],["2019-10-02",14.4505,14.5413,14.2538,14.5413,1600600.0],["2019-10-03",14.4505,14.5186,14.2084,14.3219,552700.0],["2019-10-04",14.337,14.4808,14.1403,14.337,862900.0],["2019-10-07",14.3068,14.564,14.2462,14.511,616800.0],["2019-10-08",14.4354,14.4808,14.2235,14.3749,1076500.0],["2019-10-09",14.4808,14.4808,14.2916,14.3673,352200.0],["2019-10-10",14.3295,14.4581,14.1933,14.4505,522700.0],["2019-10-11",14.4581,14.6397,14.4051,14.5867,576300.0],["2019-10-15",14.5791,14.8288,14.511,14.6926,649800.0],["2019-10-16",14.6321,14.6851,14.511,14.6775,655300.0],["2019-10-17",14.6775,14.8591,14.6472,14.8137,305900.0],["2019-10-18",14.7834,14.9801,14.7229,14.7607,407500.0],["2019-10-21",14.9877,15.0936,14.6548,14.8818,810500.0],["2019-10-22",14.9196,15.0709,14.8818,15.0028,643200.0],["2019-10-23",15.0179,15.1087,14.6245,14.6548,1004200.0],["2019-10-24",14.7156,14.746,14.5028,14.5408,527200.0],["2019-10-25",14.5332,14.5332,14.2749,14.2901,911900.0],["2019-10-28",14.2901,14.3053,13.8419,14.0166,1320400.0],["2019-10-29",14.0166,14.0926,13.7507,13.8571,771600.0],["2019-10-30",13.6976,14.1382,13.6064,14.047,1358300.0],["2019-10-31",14.2521,14.6168,14.1382,14.556,1429000.0],["2019-11-01",14.556,14.594,14.3737,14.4345,691400.0],["2019-11-04",14.3433,14.746,14.3205,14.6928,905200.0],["2019-11-05",14.6928,14.8751,14.6168,14.8675,725500.0],["2019-11-06",14.8903,15.0878,14.8675,14.9663,788500.0],["2019-11-07",14.9739,15.1486,14.9663,15.0802,705400.0],["2019-11-08",15.065,15.1334,14.9815,15.1334,625800.0],["2019-11-11",15.0422,15.2246,14.9891,15.217,658500.0],["2019-11-12",15.1866,15.4753,15.1866,15.3461,4608300.0],["2019-11-13",15.3461,15.4905,15.3157,15.3689,1291900.0],["2019-11-14",15.3841,15.4753,15.255,15.3005,619800.0],["2019-11-15",15.3309,15.4297,15.2018,15.217,636700.0],["2019-11-18",15.1866,15.2778,15.1258,15.2322,928200.0],["2019-11-19",15.2018,15.255,15.0346,15.1638,706000.0],["2019-11-20",15.1258,15.217,15.1106,15.1866,991100.0],["2019-11-21",15.1486,15.2626,15.1486,15.2474,1036000.0],["2019-11-22",15.2397,15.3313,15.2321,15.2397,1673000.0],["2019-11-25",15.2474,15.3313,15.2092,15.2779,602600.0],["2019-11-26",15.2626,15.3236,15.133,15.1482,814200.0],["2019-11-27",15.1406,15.2626,15.1024,15.255,828700.0],["2019-11-28",15.2169,15.3618,15.2016,15.2321,208200.0],["2019-11-29",15.1863,15.2016,14.9423,15.0262,1074800.0],["2019-12-02",14.9957,15.0262,14.8584,14.9194,455600.0],["2019-12-03",14.8736,15.0262,14.7821,14.988,471600.0],["2019-12-04",15.0185,15.2321,14.9423,15.2321,710700.0],["2019-12-05",15.1863,15.255,15.1482,15.255,1171900.0],["2019-12-06",15.2474,15.316,15.0872,15.1177,1175100.0],["2019-12-09",15.0948,15.2702,14.9804,15.255,492900.0],["2019-12-10",15.2169,15.3313,15.0262,15.0567,660700.0],["2019-12-11",15.0872,15.1024,14.8736,14.9575,566300.0],["2019-12-12",14.866,15.0414,14.5151,14.5228,996200.0],["2019-12-13",14.4922,14.5075,14.1643,14.3244,1009000.0],["2019-12-16",14.3244,14.5838,14.2405,14.5609,872700.0],["2019-12-17",14.5304,15.1101,14.5228,15.0872,1302300.0],["2019-12-18",15.0948,15.255,15.0491,15.2397,1657700.0],["2019-12-19",15.255,15.316,14.9423,14.9957,1355300.0],["2019-12-20",14.9957,15.1406,14.8889,15.0567,1663200.0],["2019-12-23",14.9728,15.316,14.9728,15.2474,1362000.0],["2019-12-24",15.2474,15.4312,15.2397,15.3163,637500.0],["2019-12-27",15.3163,15.4541,15.1555,15.1861,508900.0],["2019-12-30",15.1555,15.2703,15.0406,15.1708,433600.0],["2019-12-31",15.1095,15.1861,15.0942,15.1478,282600.0],["2020-01-02",15.1631,15.3469,14.9564,15.0636,553600.0],["2020-01-03",15.0406,15.0483,14.8798,14.987,487700.0],["2020-01-06",14.9487,15.2091,14.9487,15.1555,494000.0],["2020-01-07",15.1172,15.232,15.0406,15.1784,673200.0],["2020-01-08",15.1402,15.278,15.1172,15.1861,748800.0],["2020-01-09",15.2167,15.2703,15.1019,15.1325,518100.0],["2020-01-10",15.1248,15.1631,14.987,15.01,1137500.0],["2020-01-13",15.0253,15.0483,14.7879,14.8415,776800.0],["2020-01-14",14.8721,15.0176,14.8032,14.9946,722700.0],["2020-01-15",14.9717,15.1402,14.9104,14.9334,575200.0],["2020-01-16",14.987,15.3163,14.9793,15.2933,1281000.0],["2020-01-17",15.3163,15.3776,15.1861,15.3163,803800.0],["2020-01-20",15.278,15.3546,15.2397,15.2857,242900.0],["2020-01-21",15.2474,15.3393,15.2167,15.278,753600.0],["2020-01-22",15.2703,15.3239,15.2244,15.232,848100.0],["2020-01-23",15.1631,15.5843,15.1172,15.5077,17467800.0],["2020-01-24",15.5846,15.8691,15.5769,15.6615,1299200.0],["2020-01-27",15.3847,15.7922,15.3847,15.7384,813000.0],["2020-01-28",15.7307,16.0536,15.7307,15.9844,1040900.0],["2020-01-29",16.1074,16.3535,16.069,16.2612,1068200.0],["2020-01-30",16.2228,16.7917,16.2228,16.6918,1510900.0],["2020-01-31",16.6841,16.7072,16.3381,16.3842,987700.0],["2020-02-03",16.3842,16.4611,16.2074,16.2689,867100.0],["2020-02-04",16.292,16.2997,15.9537,16.0382,1348300.0],["2020-02-05",16.0152,16.2843,16.0152,16.0382,714000.0],["2020-02-06",16.0613,16.5841,16.0459,16.4996,847900.0],["2020-02-07",16.4227,16.5764,16.3765,16.4227,711200.0],["2020-02-10",16.3612,16.5841,16.3458,16.3612,884600.0],["2020-02-11",16.3458,16.5611,16.3458,16.4919,886700.0],["2020-02-12",16.4457,16.6687,16.4227,16.5918,558000.0],["2020-02-13",16.6226,16.884,16.5995,16.7533,1041500.0],["2020-02-14",16.7302,17.1685,16.7302,17.1685,1237100.0],["2020-02-18",17.13,17.4299,17.1146,17.2453,925600.0],["2020-02-19",17.253,17.3607,17.0454,17.353,2287500.0],["2020-02-20",17.2992,17.3607,17.2069,17.2838,667800.0],["2020-02-21",17.253,17.4837,17.1915,17.2607,1222400.0],["2020-02-24",16.6203,17.1373,16.5971,17.1218,2708600.0],["2020-02-25",17.0987,17.1296,16.4814,16.574,999800.0],["2020-02-26",16.4814,16.682,16.057,16.1419,1013500.0],["2020-02-27",15.3163,16.4583,15.3009,16.2191,838900.0],["2020-02-28",15.3471,15.7021,15.0848,15.486,2698500.0],["2020-03-02",15.5092,16.0107,15.3626,15.9181,1807700.0],["2020-03-03",16.0802,16.1728,15.841,16.0416,1403200.0],["2020-03-04",16.111,16.8363,16.111,16.7206,1557000.0],["2020-03-05",16.5431,16.6126,16.3039,16.5277,625500.0],["2020-03-06",16.2114,16.3965,15.7407,15.9799,935000.0],["2020-03-09",13.1172,14.7222,13.1095,13.5339,1685800.0],["2020-03-10",14.1666,14.3132,12.3225,12.9012,2830200.0],["2020-03-11",12.6465,12.7777,11.9135,12.0756,2747500.0],["2020-03-12",11.1882,11.1882,9.6219,9.7299,2962900.0],["2020-03-13",10.4783,10.7407,9.4521,10.7098,2615600.0],["2020-03-16",8.8734,10.1388,8.5262,9.2978,2265800.0],["2020-03-17",9.645,9.8225,8.8117,9.3441,3824100.0],["2020-03-18",7.8703,9.1743,6.7206,7.3919,4410500.0],["2020-03-19",7.2916,8.4413,6.7747,8.2176,1936900.0],["2020-03-20",8.503,9.9228,8.4876,9.2669,3716200.0],["2020-03-23",9.0586,9.1126,7.0679,7.1913,2215600.0],["2020-03-24",7.9073,8.5611,7.6272,8.4755,3081500.0],["2020-03-25",8.7012,10.1332,8.3587,9.9776,2418200.0],["2020-03-26",9.962,10.6702,9.2382,9.783,2178200.0],["2020-03-27",9.3472,9.4561,8.8491,9.0125,6264900.0],["2020-03-30",8.9113,9.2538,8.2887,9.1604,1292200.0],["2020-03-31",9.1448,10.5846,9.1448,9.9231,2088400.0],["2020-04-01",9.4717,9.7207,8.9892,9.1526,1308900.0],["2020-04-02",9.3705,9.8842,9.2616,9.4873,1190700.0],["2020-04-03",9.6818,9.7519,9.0981,9.2849,913500.0],["2020-04-06",9.713,10.2111,9.495,10.1799,1824600.0],["2020-04-07",10.8492,11.3863,10.6235,10.8337,2047900.0],["2020-04-08",10.9349,11.2462,10.678,11.0905,1420300.0],["2020-04-09",11.2851,11.7988,11.215,11.5964,2468300.0],["2020-04-13",11.8221,11.8299,11.0205,11.0205,1313900.0],["2020-04-14",11.254,11.7443,11.1683,11.2929,885600.0],["2020-04-15",11.1139,11.2929,10.8959,11.2384,1147300.0],["2020-04-16",11.433,11.5964,11.0516,11.3474,995100.0],["2020-04-17",11.7287,11.9544,11.394,11.5886,1554300.0],["2020-04-20",11.2851,11.6353,11.0672,11.3863,1548500.0],["2020-04-21",11.145,11.3785,10.787,10.9193,820400.0],["2020-04-22",11.2306,11.6898,11.0594,11.5653,1278900.0],["2020-04-23",11.7287,11.9077,11.3785,11.4018,1159000.0],["2020-04-24",11.4331,11.7305,11.3001,11.7305,738800.0],["2020-04-27",11.7462,11.9574,11.4957,11.9496,927300.0],["2020-04-28",12.0514,12.8496,12.0514,12.7009,1105100.0],["2020-04-29",12.9669,13.8043,12.9669,13.6869,1441300.0],["2020-04-30",13.8434,13.9999,12.6696,13.0217,1875900.0],["2020-05-01",12.6696,12.8496,12.5131,12.6696,1618700.0],["2020-05-04",12.3878,12.6383,12.3096,12.5991,1339900.0],["2020-05-05",12.8887,12.9435,12.5287,12.7009,1035300.0],["2020-05-06",12.6774,12.7948,12.5678,12.7087,1189800.0],["2020-05-07",12.8104,13.0843,12.6383,12.6774,650800.0],["2020-05-08",12.8809,13.1704,12.8261,12.873,988000.0],["2020-05-11",12.8339,12.9748,12.6696,12.9356,962100.0],["2020-05-12",12.9748,13.233,12.7557,12.8026,1014500.0],["2020-05-13",12.7635,12.8026,11.8322,11.934,1488000.0],["2020-05-14",11.8088,12.247,11.5662,12.1531,1086300.0],["2020-05-15",12.114,12.2079,11.8166,11.9027,791100.0],["2020-05-19",12.3096,12.4426,12.1374,12.1766,1119300.0],["2020-05-20",12.2626,12.3565,12.0827,12.1844,662100.0],["2020-05-21",12.1687,12.2079,11.9653,12.1061,633400.0],["2020-05-22",12.0747,12.1848,11.9331,12.1219,415000.0],["2020-05-25",12.1848,12.2399,11.996,12.2005,212900.0],["2020-05-26",12.2556,12.468,12.2005,12.2949,531700.0],["2020-05-27",12.35,12.3736,11.9881,12.35,5310400.0],["2020-05-28",12.3657,12.4444,12.2084,12.232,592100.0],["2020-05-29",12.1533,12.1533,11.5634,11.6263,2678400.0],["2020-06-01",11.6263,11.9095,11.5162,11.705,1243500.0],["2020-06-02",11.8229,11.8623,11.524,11.6342,1149100.0],["2020-06-03",11.8072,12.0825,11.6656,11.9409,1750000.0],["2020-06-04",11.9881,12.0353,11.7993,11.8859,1077100.0],["2020-06-05",12.0825,12.9006,12.0747,12.7748,1782800.0],["2020-06-08",13.0107,13.3254,12.8456,13.1917,1098200.0],["2020-06-09",13.1602,13.1602,12.6174,12.8534,1004900.0],["2020-06-10",12.9164,12.9164,12.3421,12.4522,1122100.0],["2020-06-11",12.0511,12.114,11.4454,11.469,2075200.0],["2020-06-12",11.9095,12.2949,11.7521,11.8623,1417900.0],["2020-06-15",11.5948,12.3264,11.5476,12.1927,931700.0],["2020-06-16",12.586,12.6882,12.3185,12.4129,816600.0],["2020-06-17",12.6174,13.1995,12.4601,12.4758,1459300.0],["2020-06-18",12.3028,12.8849,12.3028,12.7826,892200.0],["2020-06-19",12.9793,13.1995,12.5781,12.6332,1966400.0],["2020-06-22",12.6489,12.8377,12.3893,12.704,676600.0],["2020-06-23",12.7118,12.9242,12.6096,12.8456,1137200.0],["2020-06-24",12.7349,12.7428,12.2527,12.3554,1363100.0],["2020-06-25",12.2922,12.5056,12.1894,12.308,996900.0],["2020-06-26",12.308,12.395,11.8416,11.8416,755800.0],["2020-06-29",11.9207,12.2685,11.8416,12.142,526100.0],["2020-06-30",12.0076,12.4345,11.9286,12.3713,1147400.0],["2020-07-02",12.6321,12.7033,12.4819,12.6558,676300.0],["2020-07-03",12.6163,12.7507,12.5135,12.6716,241600.0],["2020-07-06",12.893,12.972,12.6558,12.7191,718800.0],["2020-07-07",12.6954,12.8535,12.4661,12.4898,724300.0],["2020-07-08",12.4977,12.5689,12.1025,12.1341,962300.0],["2020-07-09",12.2922,12.727,12.2132,12.3238,1100000.0],["2020-07-10",12.3238,12.6558,12.2922,12.6163,2940700.0],["2020-07-13",12.7981,12.8456,12.5768,12.6796,2987600.0],["2020-07-14",12.64,13.0432,12.64,12.972,933100.0],["2020-07-15",13.1143,13.2566,12.8693,13.0511,909500.0],["2020-07-16",12.9246,13.0116,12.7823,12.8772,1132400.0],["2020-07-17",12.9246,12.972,12.7981,12.8693,585700.0],["2020-07-20",12.8377,13.1222,12.7191,12.8851,1066400.0],["2020-07-21",12.9958,13.1618,12.8535,13.0511,782700.0],["2020-07-22",13.0985,13.2013,12.8614,13.1855,816700.0],["2020-07-23",13.225,13.5412,13.1618,13.4226,1348700.0],["2020-07-24",13.4067,13.4544,13.1605,13.2876,945000.0],["2020-07-27",13.3273,13.3511,13.0573,13.2161,704300.0],["2020-07-28",13.1843,13.4782,13.1843,13.2638,674300.0],["2020-07-29",13.3909,13.3909,12.954,13.2876,901100.0],["2020-07-30",13.2002,13.4703,13.0334,13.4306,742200.0],["2020-07-31",13.4623,13.4862,13.0652,13.3273,1186600.0],["2020-08-04",13.3114,13.9945,13.3114,13.9627,1161300.0],["2020-08-05",14.0024,14.0818,13.5735,13.8833,1110300.0],["2020-08-06",13.8674,14.1851,13.8674,14.066,583700.0],["2020-08-07",13.9627,14.1136,13.9627,14.058,513200.0],["2020-08-10",14.1374,14.3757,14.0659,14.336,1087500.0],["2020-08-11",14.4313,14.5743,14.0739,14.1771,818200.0],["2020-08-12",14.2883,14.4551,14.1374,14.3916,709300.0],["2020-08-13",14.2963,14.4154,14.1771,14.2486,378400.0],["2020-08-14",14.201,14.3042,14.0659,14.2963,539500.0],["2020-08-17",14.2486,14.4154,14.1613,14.2566,515600.0],["2020-08-18",14.2566,14.3836,14.2248,14.336,339100.0],["2020-08-19",14.2963,14.4472,14.2645,14.3042,513900.0],["2020-08-20",14.2963,14.3122,14.1374,14.1771,463400.0],["2020-08-21",14.1851,14.2327,14.0104,14.0818,462400.0],["2020-08-24",14.1616,14.2254,13.9622,14.2095,616200.0],["2020-08-25",14.2175,14.2893,14.0419,14.2095,393400.0],["2020-08-26",14.1776,14.2653,13.9701,14.01,554100.0],["2020-08-27",13.9861,14.0659,13.8584,14.034,453500.0],["2020-08-28",14.0659,14.0818,13.6749,13.7707,727100.0],["2020-08-31",13.7707,13.7787,13.4436,13.4595,721800.0],["2020-09-01",13.4835,13.8265,13.3079,13.8106,992300.0],["2020-09-02",13.8106,13.9861,13.6909,13.9143,440100.0],["2020-09-03",13.8824,13.9701,13.6271,13.7148,588200.0],["2020-09-04",13.7467,13.7707,13.2521,13.3877,833900.0],["2020-09-08",13.2441,13.4037,13.1883,13.1962,653900.0],["2020-09-09",13.292,13.6909,13.276,13.4914,723400.0],["2020-09-10",13.3877,13.4755,13.1085,13.1803,526600.0],["2020-09-11",13.2042,13.292,13.0446,13.1005,338800.0],["2020-09-14",13.2601,13.2601,13.0925,13.1244,371500.0],["2020-09-15",13.1244,13.5872,13.1165,13.4196,667500.0],["2020-09-16",13.5154,13.635,13.3398,13.5553,525300.0],["2020-09-17",13.4276,13.5473,13.3319,13.5233,433500.0],["2020-09-18",13.5313,13.5952,13.4276,13.4994,1006100.0],["2020-09-21",13.3,13.3,12.9649,13.0686,645800.0],["2020-09-22",13.1404,13.5154,13.1404,13.4276,563000.0],["2020-09-23",13.4595,13.5632,13.0686,13.0925,482100.0],["2020-09-24",13.0604,13.1647,12.852,13.0444,490200.0],["2020-09-25",13.0284,13.2368,12.9081,13.1486,420600.0],["2020-09-28",13.2288,13.5094,13.1967,13.4613,699400.0],["2020-09-29",13.4453,13.4453,12.9803,13.0204,477200.0],["2020-09-30",13.0284,13.1406,12.7237,12.8921,799100.0],["2020-10-01",12.9242,13.0123,12.7317,12.7478,693200.0],["2020-10-02",12.5874,12.844,12.4511,12.8199,709100.0],["2020-10-05",12.8199,13.0043,12.8119,12.9241,497300.0],["2020-10-06",13.0284,13.301,12.86,13.2048,728800.0],["2020-10-07",13.2288,13.333,13.0043,13.0123,480700.0],["2020-10-08",13.1086,13.3731,13.0204,13.3411,1406600.0],["2020-10-09",13.3731,13.3731,13.0284,13.1486,1902400.0],["2020-10-13",13.0845,13.293,13.0524,13.0925,582400.0],["2020-10-14",13.0845,13.2288,12.9883,13.0524,367500.0],["2020-10-15",12.9081,13.1727,12.86,13.1567,476400.0],["2020-10-16",13.2288,13.4453,13.1246,13.1887,847800.0],["2020-10-19",13.4693,14.1188,13.3731,13.7981,1899300.0],["2020-10-20",13.9664,14.0787,13.7259,14.0225,1177500.0],["2020-10-21",13.9905,14.215,13.8702,14.1508,520800.0],["2020-10-22",14.223,14.231,13.9664,14.0145,475200.0],["2020-10-23",14.0548,14.1514,13.8293,13.8695,446600.0],["2020-10-26",13.8212,13.8534,13.5232,13.6118,508400.0],["2020-10-27",13.6038,13.8132,13.5796,13.6521,462800.0],["2020-10-28",13.4024,13.5715,13.3138,13.3219,657400.0],["2020-10-29",13.4829,13.8857,13.338,13.7971,867700.0],["2020-10-30",13.8454,13.8776,13.4024,13.6038,619700.0],["2020-11-02",13.6843,13.8615,13.5393,13.7165,472900.0],["2020-11-03",13.8615,14.1112,13.8132,14.087,801200.0],["2020-11-04",14.0467,14.1676,13.781,13.9823,657500.0],["2020-11-05",14.1756,14.4011,14.0387,14.1756,795300.0],["2020-11-06",14.1676,14.2159,13.9098,14.0065,648500.0],["2020-11-09",14.4575,14.5219,13.934,14.0387,1025200.0],["2020-11-10",14.1273,14.5058,14.0548,14.4414,623400.0],["2020-11-11",14.4414,14.7636,14.4253,14.7394,743700.0],["2020-11-12",14.6508,14.6589,14.1837,14.2884,949200.0],["2020-11-13",14.3367,14.4817,14.2964,14.4575,607800.0],["2020-11-16",14.6428,14.683,14.2964,14.5058,892200.0],["2020-11-17",14.4253,14.7797,14.4253,14.7233,1112400.0],["2020-11-18",14.7958,14.8522,14.6347,14.683,685500.0],["2020-11-19",14.6428,14.7394,14.4817,14.5219,993900.0],["2020-11-20",14.5381,14.5381,14.377,14.4334,583100.0],["2020-11-23",14.5381,14.981,14.5381,14.7797,1102500.0],["2020-11-24",15.0062,15.2974,14.9091,15.1842,939700.0],["2020-11-25",15.4107,15.4107,15.0224,15.2327,948300.0],["2020-11-26",15.2084,15.3217,14.9415,15.2327,600000.0],["2020-11-27",15.2732,15.4754,15.257,15.4269,573800.0],["2020-11-30",15.3702,15.3702,14.7473,15.079,2095900.0],["2020-12-01",15.2812,15.2812,14.8444,14.9334,705300.0],["2020-12-02",14.9172,15.1114,14.7635,15.0709,996200.0],["2020-12-03",15.0386,15.443,14.9657,15.2327,2649700.0],["2020-12-04",15.3136,15.4511,15.2408,15.3298,544700.0],["2020-12-07",15.3702,15.4026,15.079,15.1356,1012900.0],["2020-12-08",15.0871,15.3298,15.0547,15.1114,576000.0],["2020-12-09",15.1356,15.257,15.0466,15.0871,705000.0],["2020-12-10",15.3702,15.8232,15.3136,15.6534,1642600.0],["2020-12-11",15.7343,15.7343,15.4026,15.5401,953600.0],["2020-12-14",15.7181,15.7262,15.1356,15.1842,769200.0],["2020-12-15",15.2651,15.4188,15.1437,15.2408,812500.0],["2020-12-16",15.3217,15.3298,15.0547,15.1518,736900.0],["2020-12-17",15.2084,15.2327,15.0871,15.1194,481500.0],["2020-12-18",15.1194,15.1842,15.0224,15.0547,1168700.0],["2020-12-21",14.7959,15.0952,14.7716,15.0871,563800.0],["2020-12-22",15.1275,15.2732,15.0305,15.1114,607400.0],["2020-12-23",15.2084,15.5158,15.2084,15.3298,531800.0],["2020-12-24",15.3728,15.4866,15.2103,15.2185,301600.0],["2020-12-29",15.3972,15.6003,15.2022,15.2185,561600.0],["2020-12-30",15.2185,15.3566,15.2103,15.2266,304200.0],["2020-12-31",15.2347,15.3241,15.121,15.2103,349500.0],["2021-01-04",15.4135,15.4135,15.0397,15.2347,585600.0],["2021-01-05",15.2103,15.576,15.2103,15.5353,478800.0],["2021-01-06",15.576,15.6816,15.2835,15.3403,824100.0],["2021-01-07",15.4216,15.5028,15.3566,15.4378,691200.0],["2021-01-08",15.4703,15.5272,15.3728,15.4216,700100.0],["2021-01-11",15.3485,15.4622,15.2835,15.3485,644400.0],["2021-01-12",15.3972,15.7141,15.3647,15.6979,624700.0],["2021-01-13",15.7303,15.9335,15.5272,15.8278,543500.0],["2021-01-14",15.9091,16.0147,15.7791,15.966,467500.0],["2021-01-15",15.8847,16.3722,15.7466,16.291,907700.0],["2021-01-18",16.2666,16.3316,16.1204,16.2422,410200.0],["2021-01-19",16.2829,16.6404,16.2097,16.421,915800.0],["2021-01-20",16.5022,16.5347,16.2747,16.291,714700.0],["2021-01-21",16.3235,16.3235,16.1366,16.1854,492700.0],["2021-01-22",16.1225,16.1552,16.0328,16.0899,711300.0],["2021-01-25",16.0328,16.2286,15.8696,16.0328,494400.0],["2021-01-26",16.0328,16.0409,15.6003,15.7472,834400.0],["2021-01-27",15.6656,15.6901,15.4616,15.5188,971200.0],["2021-01-28",15.5514,15.6656,15.5269,15.5432,671500.0],["2021-01-29",15.5188,15.7146,15.3229,15.4943,966800.0],["2021-02-01",15.6167,15.7962,15.5024,15.6738,678600.0],["2021-02-02",15.788,15.9512,15.7472,15.8778,560400.0],["2021-02-03",15.9757,16.2694,15.8533,16.196,866300.0],["2021-02-04",16.2612,16.2694,16.0001,16.0165,805100.0],["2021-02-05",16.1144,16.1552,16.0083,16.1552,401700.0],["2021-02-08",16.1552,16.2531,16.0736,16.0736,820100.0],["2021-02-09",16.0736,16.1062,15.9267,16.0899,572100.0],["2021-02-10",15.992,16.1552,15.8859,16.147,513100.0],["2021-02-11",16.1552,16.2612,16.0573,16.0981,875500.0],["2021-02-12",16.0817,16.2694,16.0573,16.2204,527300.0],["2021-02-16",16.3184,16.5223,16.2939,16.351,871300.0],["2021-02-17",16.3265,16.3918,16.1062,16.1878,1266700.0],["2021-02-18",16.302,16.4407,16.1307,16.2204,783500.0],["2021-02-19",16.2776,16.2776,16.0165,16.0246,1228900.0],["2021-02-22",16.0328,16.2368,15.8288,16.2041,967000.0],["2021-02-23",16.196,16.4652,16.0573,16.2531,952600.0],["2021-02-24",16.2555,16.616,16.2228,16.4358,898200.0],["2021-02-25",16.4604,16.5587,15.9114,16.1818,1245800.0],["2021-02-26",16.1408,16.2883,15.7557,15.8049,1646000.0],["2021-03-01",16.0507,16.0753,15.9196,15.9442,721500.0],["2021-03-02",16.0343,16.0343,15.6656,15.7803,973400.0],["2021-03-03",15.7967,15.895,15.6656,15.8623,906200.0],["2021-03-04",15.8459,16.0999,15.7721,16.0343,1428400.0],["2021-03-05",16.0425,16.2965,15.9524,16.2146,916200.0],["2021-03-08",16.2473,16.5423,16.2064,16.4931,1260300.0],["2021-03-09",16.5423,16.5751,16.403,16.4112,732600.0],["2021-03-10",16.4768,16.8618,16.4686,16.657,983300.0],["2021-03-11",16.8127,17.1076,16.7062,17.0339,721600.0],["2021-03-12",17.0421,17.3289,16.8864,17.3125,832700.0],["2021-03-15",17.3125,17.632,17.1568,17.4272,893000.0],["2021-03-16",17.46,17.7631,17.2469,17.4763,1133900.0],["2021-03-17",17.5091,17.673,17.378,17.5255,747500.0],["2021-03-18",17.419,17.4681,17.0175,17.0994,956600.0],["2021-03-19",17.0011,17.5419,16.8864,17.4436,2069900.0],["2021-03-22",17.3534,17.6156,17.1896,17.4272,751900.0],["2021-03-23",17.3207,17.4108,16.9356,16.952,627000.0],["2021-03-24",17.012,17.193,16.9133,16.938,597600.0],["2021-03-25",16.938,16.9709,16.7406,16.8969,607500.0],["2021-03-26",16.9956,17.2012,16.8969,17.1765,564100.0],["2021-03-29",17.193,17.3164,17.0778,17.1765,480100.0],["2021-03-30",17.119,17.2424,17.0778,17.2095,359900.0],["2021-03-31",17.1848,17.2424,17.0614,17.2259,526200.0],["2021-04-01",17.2753,17.4562,17.2341,17.4233,477800.0],["2021-04-05",17.4398,17.6537,17.2917,17.3493,363300.0],["2021-04-06",17.4151,17.5056,17.3411,17.4974,583200.0],["2021-04-07",17.5221,17.7935,17.5056,17.5056,1122500.0],["2021-04-08",17.5221,17.5961,17.3987,17.5796,911400.0],["2021-04-09",17.5714,17.8264,17.5714,17.6043,501800.0],["2021-04-12",17.6208,17.7771,17.4562,17.4645,648500.0],["2021-04-13",17.5056,17.5056,17.1601,17.2095,920200.0],["2021-04-14",17.2424,17.4562,17.1683,17.4151,584900.0],["2021-04-15",17.4233,17.6948,17.374,17.6701,562200.0],["2021-04-16",17.7277,17.7277,17.5303,17.6372,391900.0],["2021-04-19",17.6537,17.7359,17.4809,17.5467,1022200.0],["2021-04-20",17.5714,17.8676,17.5714,17.7195,560400.0],["2021-04-21",17.6866,18.0156,17.6866,17.7606,376100.0],["2021-04-22",17.7359,17.7524,17.4645,17.703,677800.0],["2021-04-23",17.7633,17.9945,17.6394,17.8129,531900.0],["2021-04-26",18.0854,18.4075,17.8459,18.2506,1111000.0],["2021-04-27",18.3331,18.7295,18.3001,18.5396,1220700.0],["2021-04-28",18.5396,18.5644,18.2175,18.3166,695800.0],["2021-04-29",18.7873,18.7873,18.4405,18.4818,848000.0],["2021-04-30",18.5809,19.192,18.4983,18.969,2020600.0],["2021-05-03",18.9938,19.1837,18.9112,19.1507,1094700.0],["2021-05-04",19.1837,19.2333,18.9773,19.192,1003200.0],["2021-05-05",19.258,19.4315,19.1755,19.3324,686500.0],["2021-05-06",19.4067,19.4728,19.1589,19.4397,911100.0],["2021-05-07",19.4397,19.9104,19.4397,19.8113,1291100.0],["2021-05-10",19.8691,20.0508,19.7288,20.0178,3873600.0],["2021-05-11",19.8939,19.9022,19.5966,19.9022,1268300.0],["2021-05-12",19.8692,19.9104,19.3737,19.5058,1136500.0],["2021-05-13",19.481,19.6957,19.4645,19.5719,891000.0],["2021-05-14",19.5884,19.7948,19.5884,19.6462,708500.0],["2021-05-17",19.6049,19.6544,19.3737,19.5223,836000.0],["2021-05-18",19.5223,20.0178,19.4975,19.9187,1144600.0],["2021-05-19",19.7948,20.1086,19.6049,20.0013,729600.0],["2021-05-20",20.0343,20.0921,19.7288,19.9352,773000.0],["2021-05-21",20.0206,20.0454,19.83,19.9294,507600.0],["2021-05-25",19.888,19.9874,19.5399,19.7222,726400.0],["2021-05-26",19.6891,19.8631,19.5482,19.7637,571000.0],["2021-05-27",19.772,19.8631,19.6394,19.8631,1219600.0],["2021-05-28",19.9211,19.9377,19.7554,19.8714,600100.0],["2021-05-31",19.9294,19.9874,19.7471,19.8051,355400.0],["2021-06-01",19.8714,20.0454,19.7637,19.946,1129500.0],["2021-06-02",20.004,20.1863,19.8714,20.1532,790200.0],["2021-06-03",20.0703,20.6504,20.0703,20.4018,1087100.0],["2021-06-04",20.4183,20.4763,20.2526,20.3355,401500.0],["2021-06-07",20.3272,20.4266,20.3023,20.3106,385200.0],["2021-06-08",20.3023,20.6586,20.1532,20.4846,701700.0],["2021-06-09",20.5343,20.6586,20.3935,20.6338,551900.0],["2021-06-10",20.6338,20.8741,20.5758,20.8244,552100.0],["2021-06-11",20.8741,21.0813,20.7912,20.9901,552300.0],["2021-06-14",20.9735,21.1973,20.7829,20.9072,747500.0],["2021-06-15",20.8327,21.1724,20.8327,21.0813,594800.0],["2021-06-16",21.0315,21.0813,20.9238,20.9653,508100.0],["2021-06-17",20.9984,21.3796,20.8161,21.131,1089600.0],["2021-06-18",21.0647,21.3796,20.899,21.3796,2051000.0],["2021-06-21",21.3381,21.653,21.2056,21.5785,849800.0],["2021-06-22",21.6033,21.6448,21.3299,21.5702,731400.0],["2021-06-23",21.5785,21.8602,21.3961,21.8188,859800.0],["2021-06-24",21.8213,21.8878,21.6883,21.8379,689600.0],["2021-06-25",21.8129,21.8545,21.6467,21.7963,658800.0],["2021-06-28",21.7631,21.7797,21.5469,21.6467,432500.0],["2021-06-29",21.6384,21.7298,21.5386,21.6301,363700.0],["2021-06-30",21.5719,21.6467,21.3641,21.6301,605200.0],["2021-07-02",21.5137,21.8379,21.5054,21.8046,396200.0],["2021-07-05",21.8462,21.8545,21.7298,21.788,164400.0],["2021-07-06",21.7797,21.9044,21.655,21.7797,730500.0],["2021-07-07",21.7797,22.0956,21.7049,21.7381,1668300.0],["2021-07-08",21.655,22.0042,21.4804,21.9958,658400.0],["2021-07-09",22.0291,22.0707,21.9376,22.0208,367400.0],["2021-07-12",22.0208,22.0208,21.8961,21.9543,666100.0],["2021-07-13",21.9958,22.0042,21.7714,21.8711,454500.0],["2021-07-14",21.9543,22.1621,21.8462,21.8795,444100.0],["2021-07-15",21.8628,22.0374,21.8213,21.8628,279900.0],["2021-07-16",21.9127,22.0291,21.788,21.8711,371700.0],["2021-07-19",21.5553,21.5553,21.2061,21.4721,1055100.0],["2021-07-20",21.5636,21.7548,21.4888,21.6301,554500.0],["2021-07-21",21.6633,21.9127,21.6633,21.8046,401400.0],["2021-07-22",21.8296,22.0707,21.6966,22.0623,418000.0],["2021-07-23",22.0482,22.0732,21.8063,22.0231,327000.0],["2021-07-26",21.9481,22.1065,21.9398,22.0565,342900.0],["2021-07-27",22.0231,22.0899,21.8647,22.0231,312900.0],["2021-07-28",21.9564,22.0398,21.7063,21.873,505400.0],["2021-07-29",21.6312,22.0398,21.331,21.9398,544100.0],["2021-07-30",21.9064,22.0231,21.6729,22.0231,603700.0],["2021-08-03",21.8897,22.1649,21.8897,22.0231,551900.0],["2021-08-04",21.9898,22.0732,21.8647,22.0398,428200.0],["2021-08-05",22.0648,22.4651,21.9648,22.2066,715200.0],["2021-08-06",22.265,22.265,21.9731,21.9981,317600.0],["2021-08-09",21.9147,21.9564,21.823,21.8314,365100.0],["2021-08-10",21.8147,21.8897,21.6979,21.8063,472300.0],["2021-08-11",21.8063,21.8063,21.5228,21.6062,404800.0],["2021-08-12",21.6396,21.7813,21.5979,21.6646,347500.0],["2021-08-13",21.6479,21.6729,21.5145,21.5979,285000.0],["2021-08-16",21.5895,21.6062,21.4227,21.4728,420100.0],["2021-08-17",21.4311,21.4811,21.1976,21.306,473100.0],["2021-08-18",21.2726,21.3143,21.0725,21.0975,344800.0],["2021-08-19",20.9474,21.0141,20.5388,20.7556,731900.0],["2021-08-20",20.8474,21.356,20.8474,21.2226,567000.0],["2021-08-23",21.3477,21.3644,21.0308,21.356,491800.0],["2021-08-24",21.3,21.3502,21.0072,21.1076,524100.0],["2021-08-25",21.0825,21.3167,21.0406,21.2247,337200.0],["2021-08-26",21.2581,21.3,21.0992,21.1661,1430700.0],["2021-08-27",21.1661,21.4422,21.1494,21.2832,520700.0],["2021-08-30",21.2832,21.4338,21.2163,21.4004,226900.0],["2021-08-31",21.3585,21.3836,20.9151,21.141,1195800.0],["2021-09-01",21.0908,21.2498,21.0825,21.1745,547200.0],["2021-09-02",21.2163,21.3,21.1327,21.141,545200.0],["2021-09-03",21.0825,21.4589,21.0072,21.3418,503200.0],["2021-09-07",21.3669,21.3669,21.0657,21.2331,312400.0],["2021-09-08",21.233,21.5259,21.208,21.4757,371200.0],["2021-09-09",21.4004,21.8856,21.4004,21.8605,569800.0],["2021-09-10",21.8772,21.9191,21.6012,21.6514,607500.0],["2021-09-13",21.7266,21.9442,21.7266,21.9191,546900.0],["2021-09-14",21.9442,22.0864,21.6681,21.7015,718100.0],["2021-09-15",21.735,21.8354,21.4589,21.7601,612000.0],["2021-09-16",21.7768,21.7936,21.6848,21.7015,260100.0],["2021-09-17",21.6681,21.7852,21.4757,21.6848,2537600.0],["2021-09-20",21.5342,21.5761,21.0155,21.1996,799800.0],["2021-09-21",21.2832,21.4673,21.049,21.208,628700.0],["2021-09-22",21.3251,21.5091,21.2247,21.2331,737000.0],["2021-09-23",21.2749,21.3753,21.0908,21.1327,613000.0],["2021-09-24",21.11,21.3366,21.0261,21.3114,691900.0],["2021-09-27",21.3282,21.4793,21.1268,21.152,717100.0],["2021-09-28",21.152,21.1855,21.0009,21.0596,554600.0],["2021-09-29",21.0345,21.1939,20.9589,20.9673,409400.0],["2021-09-30",20.9757,21.0932,20.9002,20.9757,711600.0],["2021-10-01",21.0009,21.1855,20.8918,20.9337,674800.0],["2021-10-04",20.9337,21.2107,20.8834,21.152,597300.0],["2021-10-05",21.2359,21.3618,21.1016,21.11,429400.0],["2021-10-06",21.0596,21.0932,20.7575,20.9673,713800.0],["2021-10-07",20.9925,21.1939,20.9925,21.0932,896400.0],["2021-10-08",21.0848,21.1184,20.8834,20.9925,953300.0],["2021-10-12",20.9841,21.303,20.8078,21.2191,1552000.0],["2021-10-13",21.3114,21.8318,21.2191,21.7479,912400.0],["2021-10-14",21.8151,21.8822,21.6136,21.8822,526700.0],["2021-10-15",21.8318,21.9745,21.7815,21.8654,396600.0],["2021-10-18",21.8654,21.9745,21.7059,21.9158,428800.0],["2021-10-19",21.8906,21.941,21.7731,21.9158,471600.0],["2021-10-20",21.9074,22.1088,21.8822,21.9661,373400.0],["2021-10-21",21.9661,22.3942,21.9578,22.3774,712800.0],["2021-10-22",22.3715,22.5905,22.3294,22.5484,681000.0],["2021-10-25",22.5905,22.5905,22.2621,22.2958,1055100.0],["2021-10-26",22.1526,22.3294,21.9842,22.1274,409600.0],["2021-10-27",22.1274,22.1274,21.5801,21.8327,947300.0],["2021-10-28",22.0516,22.1021,21.7064,22.0263,712000.0],["2021-10-29",22.0011,22.0768,21.5548,21.5717,706300.0],["2021-11-01",21.6222,21.7148,21.4706,21.6811,423900.0],["2021-11-02",21.698,21.7653,21.2854,21.3106,804100.0],["2021-11-03",21.2854,21.4706,21.2601,21.2938,507300.0],["2021-11-04",21.5211,21.5211,21.277,21.2854,447200.0],["2021-11-05",21.3275,21.7821,21.2433,21.5632,887600.0],["2021-11-08",21.5969,21.5969,21.3191,21.4959,738500.0],["2021-11-09",21.4706,21.4706,21.1422,21.1675,731300.0],["2021-11-10",21.0917,21.3275,21.0917,21.1254,485300.0],["2021-11-11",21.218,21.2685,21.0833,21.1254,867200.0],["2021-11-12",21.1422,21.2096,21.0665,21.0833,880300.0],["2021-11-15",21.0833,21.1338,20.9907,21.0244,348300.0],["2021-11-16",21.0412,21.1675,20.9654,21.0833,268700.0],["2021-11-17",21.0496,21.1338,20.8475,20.9654,550300.0],["2021-11-18",21.0833,21.2264,20.8307,21.0665,816200.0],["2021-11-19",20.9823,20.9823,20.7718,20.8139,473200.0],["2021-11-22",20.7886,20.9149,20.7802,20.7886,674600.0],["2021-11-23",20.7718,21.5548,20.7718,21.5043,999700.0],["2021-11-24",21.5153,21.6082,21.3548,21.4815,952100.0],["2021-11-25",21.4815,21.5744,21.397,21.397,135200.0],["2021-11-26",20.9324,21.0929,20.7719,21.0,630700.0],["2021-11-29",21.0591,21.1858,20.8986,21.0676,687700.0],["2021-11-30",20.8817,20.9493,20.4087,20.5269,2156300.0],["2021-12-01",20.7466,20.9409,20.4594,20.4932,611300.0],["2021-12-02",20.4425,20.7804,20.434,20.5861,471200.0],["2021-12-03",20.6959,20.8142,20.4847,20.6959,621800.0],["2021-12-06",20.8142,21.1267,20.7973,20.9578,674100.0],["2021-12-07",21.0929,21.4224,21.0676,21.1351,753800.0],["2021-12-08",21.1858,21.2365,21.0422,21.1183,539900.0],["2021-12-09",20.9915,21.1098,20.8564,20.924,384100.0],["2021-12-10",21.0169,21.0845,20.8986,21.0676,629200.0],["2021-12-13",21.0676,21.3886,21.0,21.3379,937800.0],["2021-12-14",21.2112,21.6758,21.1943,21.5406,820700.0],["2021-12-15",21.5322,21.9883,21.5153,21.9039,1257600.0],["2021-12-16",22.0137,22.5458,21.887,22.4698,1401400.0],["2021-12-17",22.5121,22.8837,22.284,22.7401,1759000.0],["2021-12-20",22.4614,22.6134,22.2333,22.5965,824400.0],["2021-12-21",22.6245,23.0058,22.6245,22.8024,674000.0],["2021-12-22",22.7516,23.0058,22.7431,22.8787,637500.0],["2021-12-23",22.8787,23.1499,22.8702,23.0482,979100.0],["2021-12-24",23.0821,23.1414,22.938,22.9465,73700.0],["2021-12-29",22.8279,23.26,22.8279,23.099,583100.0],["2021-12-30",23.0566,23.26,22.9973,23.0143,364400.0],["2021-12-31",23.0482,23.1922,22.955,23.1414,315400.0],["2022-01-04",22.9634,23.2092,22.6584,22.777,715200.0],["2022-01-05",22.8363,22.8702,22.4381,22.472,813900.0],["2022-01-06",22.4296,22.5398,22.2686,22.4296,664600.0],["2022-01-07",22.455,22.472,22.2856,22.311,473700.0],["2022-01-10",22.3025,22.6923,22.2517,22.6838,1245800.0],["2022-01-11",22.7516,23.3278,22.7516,23.1329,1392400.0],["2022-01-12",23.2176,23.3702,23.1075,23.3363,974500.0],["2022-01-13",23.3363,23.4125,23.0566,23.1668,756400.0],["2022-01-14",23.1244,23.1244,22.7516,22.9465,758200.0],["2022-01-17",22.9465,23.0905,22.9295,22.9465,252600.0],["2022-01-18",22.8363,22.9041,22.5652,22.7008,642500.0],["2022-01-19",22.7601,22.8787,22.4804,22.777,639800.0],["2022-01-20",22.8024,22.8194,22.5991,22.5991,603500.0],["2022-01-21",22.455,22.472,21.6246,21.8026,1470500.0],["2022-01-24",21.2264,21.7771,21.0399,21.7093,1357000.0],["2022-01-25",21.5229,21.8873,21.4721,21.6839,1163900.0],["2022-01-26",21.8703,22.2432,21.7178,21.8195,829000.0],["2022-01-27",22.0313,22.1415,21.8788,22.0652,738600.0],["2022-01-28",22.0229,22.1161,21.8026,22.0313,660900.0],["2022-01-31",22.0313,22.2517,21.9297,22.1246,801100.0],["2022-02-01",22.2093,22.7092,22.0229,22.6584,788700.0],["2022-02-02",22.6414,22.794,22.5143,22.5821,567000.0],["2022-02-03",22.5059,22.5143,22.1839,22.3788,672800.0],["2022-02-04",22.3364,22.5398,22.311,22.3788,494000.0],["2022-02-07",22.3788,23.1838,22.3788,23.0566,984900.0],["2022-02-08",23.0905,23.3532,23.0312,23.3109,959400.0],["2022-02-09",23.3617,23.6752,23.3024,23.6667,1256000.0],["2022-02-10",23.582,23.8277,23.5651,23.7684,1228700.0],["2022-02-11",23.7939,23.8362,23.5396,23.7176,585200.0],["2022-02-14",23.5735,23.6498,23.2346,23.4634,580900.0],["2022-02-15",23.4803,23.7176,23.4125,23.7006,798400.0],["2022-02-16",23.6752,23.7261,23.4295,23.4634,927300.0],["2022-02-17",23.438,23.6413,23.3956,23.5396,743900.0],["2022-02-18",23.5396,23.6413,23.3109,23.4041,641200.0],["2022-02-22",23.3024,23.5142,23.0228,23.2007,382200.0],["2022-02-23",23.3024,23.3702,22.8448,23.0143,584400.0],["2022-02-24",22.6669,23.3786,22.5652,23.3109,1443200.0],["2022-02-25",23.3702,23.7769,23.3193,23.582,721000.0],["2022-02-28",23.4041,23.76,23.4041,23.6583,1160600.0],["2022-03-01",23.6752,24.1413,23.6667,24.1413,688400.0],["2022-03-02",24.1413,24.3531,23.9718,23.9887,514400.0],["2022-03-03",24.1074,24.4124,24.082,24.2768,626000.0],["2022-03-04",23.6329,24.4548,23.3702,24.0142,1221900.0],["2022-03-07",24.0142,24.8869,24.0142,24.5226,1082000.0],["2022-03-08",24.5734,24.5734,24.0481,24.4124,871900.0],["2022-03-09",24.4124,24.4802,24.0142,24.1243,761700.0],["2022-03-10",24.0481,24.3362,23.9379,24.3277,858900.0],["2022-03-11",24.3362,24.5734,24.3362,24.4463,851800.0],["2022-03-14",24.4039,24.5988,23.9887,24.0904,813100.0],["2022-03-15",24.0177,24.0263,23.4703,23.7269,987300.0],["2022-03-16",23.7355,23.975,23.667,23.7782,546400.0],["2022-03-17",23.8467,24.1631,23.8467,24.0519,451400.0],["2022-03-18",24.0177,24.0434,23.6756,23.7697,1248100.0],["2022-03-21",23.8467,24.1204,23.8124,23.898,482700.0],["2022-03-22",23.9493,24.2829,23.8723,24.0776,715800.0],["2022-03-23",24.069,24.1204,23.5558,23.7953,989800.0],["2022-03-24",23.8039,23.8894,23.4874,23.6756,608500.0],["2022-03-25",23.6756,23.898,23.5901,23.7611,665800.0],["2022-03-28",23.744,23.9151,23.6585,23.7697,338000.0],["2022-03-29",23.821,24.2487,23.8039,24.1546,517000.0],["2022-03-30",24.1631,24.1717,23.8894,24.0861,613100.0],["2022-03-31",24.1204,24.2487,23.9407,23.9493,666800.0],["2022-04-01",23.898,24.2572,23.8296,24.2316,539300.0],["2022-04-04",24.1717,24.5309,24.1033,24.4112,786600.0],["2022-04-05",24.5053,24.9329,24.4625,24.5822,735300.0],["2022-04-06",24.5651,24.7448,24.5566,24.625,502800.0],["2022-04-07",24.4967,25.3948,24.4967,25.3606,1046900.0],["2022-04-08",25.2836,25.754,25.2665,25.6856,1170200.0],["2022-04-11",25.6257,26.0534,25.5231,25.9679,715800.0],["2022-04-12",25.9679,26.2074,25.8909,26.062,1130200.0],["2022-04-13",25.9508,26.1389,25.831,26.0962,757600.0],["2022-04-14",26.0705,26.1903,26.0021,26.1218,614100.0],["2022-04-18",26.0791,26.5067,26.0791,26.4469,1019500.0],["2022-04-19",26.4725,26.6521,26.4127,26.4982,869500.0],["2022-04-20",26.4298,26.6094,25.8652,25.8995,714400.0],["2022-04-21",25.8909,26.0363,25.5744,25.6942,704900.0],["2022-04-22",25.6514,25.7712,25.4119,25.5573,547200.0],["2022-04-25",24.9415,25.3264,24.7362,25.2665,696400.0],["2022-04-26",25.3691,25.429,24.9415,25.104,604500.0],["2022-04-27",25.1468,25.3777,24.9073,25.2152,556200.0],["2022-04-28",25.506,26.0791,25.4889,25.6001,843600.0],["2022-04-29",25.7797,25.8139,25.0185,25.1297,1043900.0],["2022-05-02",25.1297,25.1297,24.4197,24.702,738800.0],["2022-05-03",24.702,24.9757,24.4197,24.4197,755200.0],["2022-05-04",24.5993,25.0356,24.4283,24.8902,570400.0],["2022-05-05",24.9073,24.9158,24.4454,24.625,783500.0],["2022-05-06",24.4796,24.9928,24.4796,24.9586,664800.0],["2022-05-09",24.6592,24.6678,23.9065,24.2914,657000.0],["2022-05-10",24.4454,24.4454,23.8381,24.1289,784100.0],["2022-05-11",24.1204,24.5566,24.1204,24.2059,691700.0],["2022-05-12",24.0348,24.1033,23.7526,24.0434,565200.0],["2022-05-13",24.1973,24.702,24.1546,24.5053,512500.0],["2022-05-16",24.5138,25.104,24.5138,24.8902,490500.0],["2022-05-17",24.9928,25.3606,24.8987,25.1553,536200.0],["2022-05-18",25.1724,25.3691,25.027,25.3264,586200.0],["2022-05-19",25.3007,25.5744,25.0099,25.3777,571100.0],["2022-05-20",25.5231,25.6001,25.1981,25.3691,460700.0],["2022-05-24",25.4034,25.4376,24.9928,25.3093,659600.0],["2022-05-25",25.2408,25.5146,25.1639,25.1895,537200.0],["2022-05-26",25.3178,26.2672,25.2922,25.8995,1032600.0],["2022-05-27",25.8738,26.1817,25.7883,26.062,977000.0],["2022-05-30",25.9764,26.1903,25.8995,25.9508,246300.0],["2022-05-31",25.9935,26.2159,25.8225,26.1218,1710000.0],["2022-06-01",26.1218,26.2245,25.7968,25.908,1192600.0],["2022-06-02",25.8995,26.0021,25.8139,25.8823,505000.0],["2022-06-03",25.7027,25.8652,25.5146,25.5659,627300.0],["2022-06-06",25.831,25.831,25.3606,25.4461,575200.0],["2022-06-07",25.3948,25.6942,25.3178,25.6343,561800.0],["2022-06-08",25.3691,25.7968,25.3691,25.66,2927100.0],["2022-06-09",25.583,25.8567,25.5488,25.6514,441700.0],["2022-06-10",25.4461,25.4632,25.0612,25.1553,807400.0],["2022-06-13",24.8046,24.9586,24.1973,24.5822,864600.0],["2022-06-14",24.5053,24.5566,23.6414,23.6841,1077800.0],["2022-06-15",23.8785,23.9735,23.438,23.8525,8381500.0],["2022-06-16",23.5762,23.5848,22.5831,22.7644,1188600.0],["2022-06-17",22.7299,22.8421,21.3049,21.7454,2137300.0],["2022-06-20",21.8317,22.1426,21.5899,22.0908,497000.0],["2022-06-21",22.2463,23.058,22.2463,22.7212,1064100.0],["2022-06-22",22.3672,23.5762,21.9872,22.6262,1437900.0],["2022-06-23",22.6694,23.1271,22.419,22.6349,1001400.0],["2022-06-24",22.7212,23.2998,22.5917,23.1789,964900.0],["2022-06-27",23.2912,23.4294,23.1271,23.2998,513200.0],["2022-06-28",23.4898,23.5935,23.2135,23.5071,1019300.0],["2022-06-29",23.4726,23.6712,23.2567,23.3603,627900.0],["2022-06-30",22.9371,23.6539,22.9371,23.4553,989900.0],["2022-07-04",23.3689,23.628,23.2308,23.2826,392700.0],["2022-07-05",23.1012,23.1444,22.4622,22.8853,658300.0],["2022-07-06",22.894,23.6366,22.894,23.3085,1243100.0],["2022-07-07",23.4898,23.723,23.438,23.5762,633700.0],["2022-07-08",23.6194,23.8698,23.5676,23.6971,479900.0],["2022-07-11",23.6539,23.723,23.4207,23.6712,408700.0],["2022-07-12",23.4898,23.8957,23.4898,23.6626,632300.0],["2022-07-13",23.4639,23.9044,23.4639,23.7057,873000.0],["2022-07-14",23.4294,23.8612,23.4207,23.8266,437900.0],["2022-07-15",23.8266,23.9216,23.5676,23.8439,478000.0],["2022-07-18",23.9216,24.2325,23.8698,24.1548,615100.0],["2022-07-19",24.2153,24.388,24.0944,24.1462,723900.0],["2022-07-20",24.1375,24.3016,23.7662,23.8439,446000.0],["2022-07-21",23.8007,23.9821,23.5848,23.6626,428000.0],["2022-07-22",23.723,23.8266,23.6194,23.7576,395100.0],["2022-07-25",23.7057,24.0771,23.7057,23.7576,467100.0],["2022-07-26",23.8007,23.9562,23.723,23.7748,528700.0],["2022-07-27",23.8266,24.198,23.8266,23.9216,930000.0],["2022-07-28",23.9907,24.0944,23.438,23.8439,682600.0],["2022-07-29",24.0339,24.8716,23.9389,24.6384,1027000.0],["2022-08-02",24.4916,25.0098,24.4052,24.6039,930200.0],["2022-08-03",24.673,24.7334,24.1289,24.3016,631400.0],["2022-08-04",24.3448,24.5693,24.2066,24.5261,683800.0],["2022-08-05",24.4743,24.483,24.0943,24.3966,508100.0],["2022-08-08",24.4484,24.6384,24.293,24.4657,451600.0],["2022-08-09",24.5002,25.0702,24.5002,24.8111,677100.0],["2022-08-10",24.9493,25.0529,24.7248,25.0011,739200.0],["2022-08-11",25.1566,25.1566,24.7248,24.768,708600.0],["2022-08-12",24.7507,25.1566,24.7507,25.0011,405700.0],["2022-08-15",24.9666,25.0357,24.7593,24.9061,487900.0],["2022-08-16",24.8716,25.2429,24.8284,25.1652,528600.0],["2022-08-17",25.1393,25.3638,25.0702,25.1825,542500.0],["2022-08-18",25.1911,25.5366,25.1911,25.3207,571900.0],["2022-08-19",25.1998,25.5193,25.1998,25.4157,514600.0],["2022-08-22",25.2602,25.4675,25.2429,25.312,659700.0],["2022-08-23",25.3207,25.8129,25.312,25.7697,612300.0],["2022-08-24",25.7956,25.8475,25.6316,25.7265,359500.0],["2022-08-25",25.7352,26.1843,25.6316,26.072,756500.0],["2022-08-26",25.8475,25.882,25.3984,25.6747,759300.0],["2022-08-29",25.4588,25.6747,25.3897,25.5711,439100.0],["2022-08-30",25.5884,25.5884,24.8111,24.8889,583200.0],["2022-08-31",24.6125,24.8198,24.3966,24.4571,855500.0],["2022-09-01",24.3448,24.8025,24.2843,24.6902,498400.0],["2022-09-02",24.8457,25.1134,24.6384,24.7334,270300.0],["2022-09-06",24.8284,24.863,24.5002,24.673,426000.0],["2022-09-07",24.6039,24.932,24.4916,24.7161,453700.0],["2022-09-08",24.6989,24.932,24.6384,24.8716,418800.0],["2022-09-09",25.0098,25.4502,24.9579,25.1652,523200.0],["2022-09-12",25.2516,25.5279,25.2516,25.5106,340100.0],["2022-09-13",25.4157,25.4416,25.1825,25.2775,726000.0],["2022-09-14",25.3898,25.5884,25.1998,25.5366,767800.0],["2022-09-15",25.4015,25.4973,25.1314,25.1836,600000.0],["2022-09-16",25.0442,25.1226,24.7044,24.7044,906400.0],["2022-09-19",24.5214,25.1836,24.4255,25.0529,423600.0],["2022-09-20",24.9919,25.0355,24.6347,25.0355,543000.0],["2022-09-21",25.0094,25.3056,24.9571,25.1314,527800.0],["2022-09-22",25.1401,25.2359,24.9222,25.0704,694900.0],["2022-09-23",24.7828,24.8525,24.3384,24.3994,854600.0],["2022-09-26",24.3558,24.4342,23.6151,23.8678,777500.0],["2022-09-27",24.0944,24.0944,23.1184,23.2055,1049200.0],["2022-09-28",23.2143,23.9898,23.1097,23.8765,917800.0],["2022-09-29",23.8155,23.8155,23.0226,23.0748,570500.0],["2022-09-30",23.1184,23.3711,23.0138,23.0487,437600.0],["2022-10-03",23.2317,23.5541,23.1881,23.3014,1088200.0],["2022-10-04",23.6064,24.3209,23.5541,24.0857,687600.0],["2022-10-05",23.9637,24.0072,23.5628,23.8417,535700.0],["2022-10-06",23.7894,23.7894,22.7088,22.8744,627300.0],["2022-10-07",22.674,23.0487,22.5171,22.613,364000.0],["2022-10-11",22.3603,22.4387,21.9159,21.9682,884100.0],["2022-10-12",21.9333,22.0117,21.4366,21.4714,841000.0],["2022-10-13",21.2623,22.5433,21.2187,22.5084,980000.0],["2022-10-14",22.5259,22.613,21.8287,21.9246,695800.0],["2022-10-17",22.1337,22.6217,22.0814,22.5433,735300.0],["2022-10-18",22.7263,23.0748,22.0466,22.2906,640800.0],["2022-10-19",22.2383,22.3777,21.8462,22.125,995900.0],["2022-10-20",22.1511,22.1511,21.0183,21.1229,1253100.0],["2022-10-21",21.0445,21.6457,20.9486,21.5324,730300.0],["2022-10-24",21.6022,21.759,21.4453,21.5934,681000.0],["2022-10-25",21.8026,22.064,21.7154,22.0117,1242600.0],["2022-10-26",22.0117,22.4038,21.9071,22.3167,869100.0],["2022-10-27",22.3516,22.796,22.3429,22.4474,702500.0],["2022-10-28",22.003,22.0466,21.088,21.881,1838100.0],["2022-10-31",21.7852,21.8026,21.2623,21.4105,1341400.0],["2022-11-01",21.4453,21.576,20.5826,20.6523,1357300.0],["2022-11-02",20.5739,21.1752,20.3648,20.722,1916400.0],["2022-11-03",20.4955,20.661,20.1295,20.1818,956800.0],["2022-11-04",20.3561,20.722,20.1992,20.5216,1363400.0],["2022-11-07",20.6262,20.8092,20.2515,20.3996,773300.0],["2022-11-08",20.2602,20.5042,20.0685,20.2341,933200.0],["2022-11-09",20.1121,20.3038,19.6676,19.7025,1025100.0],["2022-11-10",20.0249,20.3299,19.9988,20.1643,982500.0],["2022-11-11",20.2602,20.7395,20.1556,20.7395,719700.0],["2022-11-14",20.7482,20.783,20.2776,20.2863,1445000.0],["2022-11-15",20.3996,20.6262,20.0772,20.1121,1335500.0],["2022-11-16",20.0511,20.3038,19.9552,20.0249,1275100.0],["2022-11-17",19.9988,20.0336,19.5369,19.7635,1698300.0],["2022-11-18",19.7461,19.8506,19.3365,19.5108,1284900.0],["2022-11-21",19.3801,19.6851,19.2755,19.4411,2731700.0],["2022-11-22",19.5282,19.7896,19.4411,19.6241,1840300.0],["2022-11-23",19.5718,19.7809,19.5456,19.6066,1105200.0],["2022-11-24",19.6676,19.6938,19.3975,19.6415,518500.0],["2022-11-25",19.6676,20.0075,19.6415,19.8681,556000.0],["2022-11-28",19.7373,19.8245,19.5021,19.5805,1167100.0],["2022-11-29",19.6066,19.6502,19.2145,19.5369,1330400.0],["2022-11-30",19.5369,19.7896,19.2755,19.6676,3175500.0],["2022-12-01",19.7722,20.2166,19.6938,20.0075,1129400.0],["2022-12-02",19.7983,20.1992,19.7286,19.8855,1243400.0],["2022-12-05",20.0423,21.1229,20.0423,20.7918,2139700.0],["2022-12-06",20.8528,21.2187,20.6,20.7395,1501200.0],["2022-12-07",20.6959,21.0096,20.6349,20.8963,1486800.0],["2022-12-08",21.027,21.5063,21.0009,21.3582,1062900.0],["2022-12-09",21.3582,21.4976,21.3059,21.3494,529900.0],["2022-12-12",21.3495,21.393,21.1229,21.2797,1438200.0],["2022-12-13",21.4366,21.6457,21.2013,21.5063,2045200.0],["2022-12-14",21.4889,21.759,21.2536,21.271,1341300.0],["2022-12-15",21.205,21.2314,20.5883,20.8349,725700.0],["2022-12-16",20.4914,20.6411,20.1478,20.3768,2073600.0],["2022-12-19",20.3768,20.4297,19.9099,19.9716,1690300.0],["2022-12-20",19.8483,20.2095,19.8483,20.1125,1337700.0],["2022-12-21",20.2623,20.7204,20.2623,20.6764,679900.0],["2022-12-22",20.6323,20.6323,20.183,20.4297,642500.0],["2022-12-23",20.368,20.7733,20.3152,20.738,357500.0],["2022-12-28",20.8349,20.879,20.4738,20.5002,978600.0],["2022-12-29",20.5354,20.8614,20.5266,20.8261,1107100.0],["2022-12-30",20.738,20.8702,20.509,20.5971,241000.0],["2023-01-03",20.7028,20.9935,20.4561,20.694,1339300.0],["2023-01-04",20.6499,21.064,20.5266,20.9054,677700.0],["2023-01-05",20.9054,20.9054,20.4121,20.4209,503100.0],["2023-01-06",20.5707,21.205,20.5707,20.7909,921700.0],["2023-01-09",20.7997,21.1521,20.7909,21.0288,1391500.0],["2023-01-10",20.9935,21.1169,20.5795,20.6764,1126000.0],["2023-01-11",20.7733,21.0023,20.6852,20.9759,1351500.0],["2023-01-12",21.0023,21.1345,20.7733,20.9847,1036300.0],["2023-01-13",20.9583,21.0904,20.8438,20.923,488000.0],["2023-01-16",20.9407,21.249,20.879,21.1169,290600.0],["2023-01-17",21.064,21.3988,21.0552,21.3283,1194000.0],["2023-01-18",21.5397,21.8392,21.2578,21.6102,1007200.0],["2023-01-19",21.4692,21.5926,21.2226,21.3283,766400.0],["2023-01-20",21.3371,21.5662,21.1697,21.3107,456900.0],["2023-01-23",21.3371,21.6719,21.3195,21.5926,616400.0],["2023-01-24",21.5838,21.9978,21.5838,21.945,778700.0],["2023-01-25",21.8216,21.9714,21.6102,21.7159,874500.0],["2023-01-26",21.804,21.9714,21.6807,21.9097,796400.0],["2023-01-27",22.0154,22.2974,21.945,22.1652,1057200.0],["2023-01-30",22.0331,22.1388,21.9185,21.989,862100.0],["2023-01-31",22.0154,22.0771,21.6983,21.9185,820500.0],["2023-02-01",21.8745,21.8745,21.5133,21.5573,918900.0],["2023-02-02",21.6807,22.0859,21.575,21.8304,1060300.0],["2023-02-03",21.7423,21.8657,21.4957,21.8481,716100.0],["2023-02-06",21.7071,22.0683,21.7071,21.9802,598100.0],["2023-02-07",21.8657,21.9978,21.7071,21.945,614800.0],["2023-02-08",22.0154,22.0683,21.8128,21.9273,508500.0],["2023-02-09",21.9097,22.0331,21.6454,21.8569,843000.0],["2023-02-10",21.804,22.2445,21.6542,22.1564,983700.0],["2023-02-13",22.1476,22.3062,21.9802,22.1476,789500.0],["2023-02-14",22.2093,22.2093,21.8921,21.9538,474100.0],["2023-02-15",21.8481,21.9714,21.6102,21.8393,773600.0],["2023-02-16",21.76,21.7864,21.434,21.4604,1306100.0],["2023-02-17",21.4076,21.5661,21.2578,21.2842,1166000.0],["2023-02-21",21.2314,21.3195,20.8261,20.8438,1292000.0],["2023-02-22",20.7909,20.9142,20.6323,20.6852,597800.0],["2023-02-23",20.8085,21.108,20.7645,20.9054,1421500.0],["2023-02-24",20.8702,20.9671,20.6588,20.9319,994100.0],["2023-02-27",20.9583,21.1521,20.8349,20.8702,1245600.0],["2023-02-28",20.8173,20.9583,20.5795,20.6323,2310500.0],["2023-03-01",20.6587,20.8349,20.509,20.6235,1417300.0],["2023-03-02",20.509,20.8085,19.8659,20.7116,1787400.0],["2023-03-03",20.7997,21.3371,20.7645,21.0464,1471500.0],["2023-03-06",21.0728,21.293,21.0288,21.1785,485400.0],["2023-03-07",21.1785,21.4252,20.8614,21.0552,1013300.0],["2023-03-08",20.9935,21.3723,20.9935,21.1521,805500.0],["2023-03-09",21.2402,21.3635,21.0464,21.0816,1050700.0],["2023-03-10",21.0992,21.0992,20.5883,20.6147,1567100.0],["2023-03-13",20.4826,20.7821,20.3328,20.6411,773600.0],["2023-03-14",20.6676,20.7028,19.7602,19.9452,2221600.0],["2023-03-15",19.624,20.0611,19.3654,19.6151,1467500.0],["2023-03-16",19.5794,20.2038,19.41,20.0522,1418700.0],["2023-03-17",19.8649,20.0433,19.5438,19.5527,3367400.0],["2023-03-20",19.5973,19.856,19.5705,19.7846,1622200.0],["2023-03-21",19.8827,20.1682,19.8114,19.8916,850200.0],["2023-03-22",19.8738,19.9719,19.6062,19.6151,880400.0],["2023-03-23",19.633,19.633,19.0621,19.1245,984300.0],["2023-03-24",19.0353,19.294,18.955,19.2583,1062900.0],["2023-03-27",19.3475,19.5973,19.1959,19.5616,1484500.0],["2023-03-28",19.4813,19.7043,19.4456,19.5348,1004000.0],["2023-03-29",19.6062,19.847,19.5705,19.8114,990300.0],["2023-03-30",19.8114,19.9808,19.7489,19.9719,747700.0],["2023-03-31",20.0433,20.1771,19.963,20.0968,850800.0],["2023-04-03",20.0433,20.2663,19.9808,20.079,1178900.0],["2023-04-04",20.1414,20.3198,20.0522,20.2663,890100.0],["2023-04-05",20.1949,20.4804,20.1682,20.3198,591800.0],["2023-04-06",20.3287,20.4804,20.1325,20.1949,860100.0],["2023-04-10",20.1592,20.1949,19.8827,20.1503,1538500.0],["2023-04-11",20.1682,20.4625,20.1592,20.409,646600.0],["2023-04-12",20.516,20.6944,20.4179,20.5339,559800.0],["2023-04-13",20.5339,20.5517,20.3287,20.4625,821800.0],["2023-04-14",20.409,20.5339,20.2217,20.5071,1320600.0],["2023-04-17",20.5339,20.6052,20.1592,20.293,810000.0],["2023-04-18",20.293,20.3376,20.1682,20.2038,462900.0],["2023-04-19",20.1682,20.2752,20.0968,20.2395,373200.0],["2023-04-20",20.1503,20.2395,19.8738,20.0344,619300.0],["2023-04-21",20.07,20.5696,20.07,20.525,1104900.0],["2023-04-24",20.5517,20.8193,20.5071,20.7747,464400.0],["2023-04-25",20.6588,20.7836,20.409,20.6409,671300.0],["2023-04-26",20.962,21.6935,20.7747,21.2564,1701000.0],["2023-04-27",21.3189,21.3813,20.8639,21.0869,1130700.0],["2023-04-28",21.0156,21.4348,20.962,21.1404,798400.0],["2023-05-01",21.185,21.4972,21.078,21.2653,558400.0],["2023-05-02",21.2296,21.2386,20.8461,20.9977,571500.0],["2023-05-03",21.0423,21.2921,21.0066,21.0245,701700.0],["2023-05-04",21.0245,21.0334,20.3912,20.5428,695100.0],["2023-05-05",20.739,20.962,20.739,20.7747,358100.0],["2023-05-08",21.0512,21.3456,21.0334,21.078,375400.0],["2023-05-09",20.9531,21.3278,20.8907,21.1494,468800.0],["2023-05-10",21.1761,21.1761,20.8193,21.0245,692600.0],["2023-05-11",21.0423,21.2207,20.9799,21.1048,282000.0],["2023-05-12",21.1583,21.2742,21.0869,21.1672,289900.0],["2023-05-15",21.2296,21.2296,21.0066,21.1404,543400.0],["2023-05-16",21.078,21.078,20.6142,20.7836,727900.0],["2023-05-17",20.8282,20.8461,20.5696,20.8282,402300.0],["2023-05-18",20.7747,20.8104,20.5339,20.6766,289100.0],["2023-05-19",20.7123,20.9799,20.7123,20.8907,281700.0],["2023-05-23",20.7123,20.9264,20.6231,20.7747,870800.0],["2023-05-24",20.7569,20.7569,20.4893,20.5874,526300.0],["2023-05-25",20.525,20.5339,20.1325,20.3823,597700.0],["2023-05-26",20.3822,20.4268,20.2038,20.3644,454100.0],["2023-05-29",20.3822,21.1672,20.3376,21.1226,459000.0],["2023-05-30",21.0066,21.5508,21.0066,21.2118,976300.0],["2023-05-31",21.0156,21.0512,20.4358,20.5339,2394700.0],["2023-06-01",20.5517,21.2743,20.4268,20.962,939900.0],["2023-06-02",21.0691,21.7292,20.9085,21.6578,1212400.0],["2023-06-05",21.7113,21.8808,21.5062,21.5865,719700.0],["2023-06-06",21.5329,21.8095,21.4794,21.7559,803700.0],["2023-06-07",21.8005,22.1573,21.631,21.9789,1088400.0],["2023-06-08",21.9343,22.1484,21.7292,22.1217,505400.0],["2023-06-09",22.1395,22.2198,22.0146,22.0681,475800.0],["2023-06-12",22.0681,22.0681,21.7827,22.0146,987700.0],["2023-06-13",22.0146,22.1663,21.97,22.0414,404400.0],["2023-06-14",22.1038,22.2287,21.7381,21.8897,847700.0],["2023-06-15",21.8897,21.9168,21.3754,21.4837,669400.0],["2023-06-16",21.583,21.9258,21.4837,21.6822,1465300.0],["2023-06-19",21.6642,21.7905,21.5829,21.7093,161800.0],["2023-06-20",21.6642,21.8717,21.5198,21.8085,1752600.0],["2023-06-21",21.7454,21.7454,21.4115,21.4386,623700.0],["2023-06-22",21.3303,21.3303,20.9874,21.0596,351400.0],["2023-06-23",21.0235,21.0235,20.5273,20.5724,511900.0],["2023-06-26",20.5182,20.9333,20.41,20.9153,465000.0],["2023-06-27",20.9604,21.0596,20.7258,20.9965,797800.0],["2023-06-28",20.9694,21.1589,20.8521,20.9604,518300.0],["2023-06-29",20.9423,21.2491,20.8882,21.2491,294300.0],["2023-06-30",21.3213,21.5739,21.3032,21.4747,540200.0],["2023-07-04",21.4115,21.6912,21.1589,21.6551,225100.0],["2023-07-05",21.6642,21.6642,21.3213,21.4205,738100.0],["2023-07-06",21.2311,21.601,21.1859,21.5829,926600.0],["2023-07-07",21.4476,21.5469,21.2491,21.4927,708000.0],["2023-07-10",21.4386,21.5469,21.222,21.4025,865800.0],["2023-07-11",21.4115,21.4566,21.0957,21.204,660500.0],["2023-07-12",21.3123,21.5829,21.2581,21.4927,504900.0],["2023-07-13",21.5288,22.0521,21.4927,21.8897,683400.0],["2023-07-14",21.9078,22.0251,21.6642,21.98,748700.0],["2023-07-17",21.9348,21.9348,21.6732,21.7815,584000.0],["2023-07-18",21.8085,21.9348,21.7273,21.8897,688700.0],["2023-07-19",21.9709,22.1243,21.8717,22.0431,1511100.0],["2023-07-20",22.0161,22.4221,21.8807,22.2867,793400.0],["2023-07-21",22.3409,22.4492,22.1424,22.2326,424000.0],["2023-07-24",22.2416,22.4221,22.1785,22.386,415500.0],["2023-07-25",22.395,22.5845,22.2326,22.5394,578200.0],["2023-07-26",22.5394,22.6116,22.3228,22.4492,306900.0],["2023-07-27",22.4943,22.5665,22.3319,22.4582,612000.0],["2023-07-28",21.7544,23.559,21.7454,23.4056,1502000.0],["2023-07-31",23.4327,23.55,23.3695,23.4868,703300.0],["2023-08-01",23.4327,23.577,23.2793,23.4868,391200.0],["2023-08-02",23.4327,23.55,23.2522,23.3695,405600.0],["2023-08-03",23.2432,23.4146,22.9905,23.2071,578100.0],["2023-08-04",23.189,23.6312,23.0447,23.4597,499900.0],["2023-08-08",23.3605,23.5319,22.9905,23.0537,802500.0],["2023-08-09",23.0447,23.3334,23.0356,23.2522,493700.0],["2023-08-10",23.2793,23.559,23.2702,23.5319,629500.0],["2023-08-11",23.4327,23.6673,23.2793,23.6312,308400.0],["2023-08-14",23.6131,23.8116,23.4688,23.7846,611200.0],["2023-08-15",23.7124,23.7846,23.577,23.6492,508700.0],["2023-08-16",23.6492,23.7485,23.2883,23.3695,891900.0],["2023-08-17",23.4146,23.6763,23.3063,23.559,527400.0],["2023-08-18",23.5048,23.7665,23.4146,23.6763,420000.0],["2023-08-21",23.6402,23.7575,23.4417,23.6582,427400.0],["2023-08-22",23.6582,23.6582,23.2251,23.2612,443800.0],["2023-08-23",23.1981,23.4688,23.1529,23.3785,284100.0],["2023-08-24",23.3063,23.4507,23.1981,23.3785,550400.0],["2023-08-25",23.4597,23.577,23.3875,23.4507,542200.0],["2023-08-28",23.4688,23.6492,23.4417,23.559,256400.0],["2023-08-29",23.586,23.8206,23.568,23.7665,275200.0],["2023-08-30",23.7846,23.974,23.7034,23.7485,256200.0],["2023-08-31",23.6853,24.0552,23.6853,23.8387,1534800.0],["2023-09-01",24.0282,24.6869,24.0282,24.5696,996500.0],["2023-09-05",24.4974,24.7139,24.335,24.5876,658700.0],["2023-09-06",24.5966,24.5966,23.956,23.9831,823300.0],["2023-09-07",24.0101,24.2628,24.0101,24.0733,411800.0],["2023-09-08",24.1274,24.362,24.0552,24.1816,293400.0],["2023-09-11",24.2718,24.371,24.1274,24.2447,323800.0],["2023-09-12",24.2177,24.335,24.0462,24.2537,452900.0],["2023-09-13",24.2357,24.2447,23.8477,24.0733,679300.0],["2023-09-14",24.1554,24.3924,24.1554,24.3833,643800.0],["2023-09-15",24.5292,24.6569,24.3833,24.6022,985200.0],["2023-09-18",24.6204,24.9487,24.5566,24.8484,973700.0],["2023-09-19",24.8484,24.9031,24.5475,24.7025,557500.0],["2023-09-20",24.6751,24.8119,24.4927,24.5657,368300.0],["2023-09-21",24.5292,24.5566,24.1645,24.1918,535200.0],["2023-09-22",24.201,24.7025,24.1554,24.6387,519000.0],["2023-09-25",24.5566,24.6934,24.438,24.6387,838400.0],["2023-09-26",24.5931,24.7572,24.1371,24.2283,837000.0],["2023-09-27",24.2192,24.2557,23.7724,23.8362,614200.0],["2023-09-28",23.8362,24.1918,23.7359,24.0733,453800.0],["2023-09-29",24.2374,24.2374,23.6721,23.7541,748800.0],["2023-10-02",23.6629,23.6812,22.979,23.0976,879800.0],["2023-10-03",23.0246,23.435,22.7511,23.3438,951800.0],["2023-10-04",23.4259,23.6721,23.3073,23.4532,605800.0],["2023-10-05",23.362,23.745,23.3164,23.6903,446100.0],["2023-10-06",23.5809,23.7906,23.1614,23.7633,420200.0],["2023-10-10",24.1462,24.4198,24.1006,24.4016,903200.0],["2023-10-11",24.438,24.739,24.2283,24.7207,681900.0],["2023-10-12",24.7298,24.7298,24.2283,24.3195,401000.0],["2023-10-13",24.4745,24.5292,24.0733,24.128,321300.0],["2023-10-16",24.2465,24.438,24.1462,24.3104,451700.0],["2023-10-17",24.283,24.5657,24.1645,24.2557,623700.0],["2023-10-18",24.2465,24.4472,23.7724,23.7906,528600.0],["2023-10-19",23.8453,24.0915,23.7541,23.7997,395000.0],["2023-10-20",23.7085,23.7541,23.1341,23.1432,459500.0],["2023-10-23",23.0429,23.3529,22.7967,23.0885,338700.0],["2023-10-24",23.2891,23.3164,22.9517,22.9517,360800.0],["2023-10-25",22.897,23.2253,22.8605,22.9791,306300.0],["2023-10-26",22.9517,23.28,22.9243,22.9973,332800.0],["2023-10-27",22.9517,23.0246,22.4958,22.669,483600.0],["2023-10-30",22.6964,23.1249,22.5687,23.1158,407600.0],["2023-10-31",23.2344,23.7268,23.1432,23.4897,1082700.0],["2023-11-01",23.59,24.0095,23.59,23.9821,520000.0],["2023-11-02",24.128,24.6022,24.128,24.5931,627500.0],["2023-11-03",24.5839,25.2222,24.2557,24.894,869300.0],["2023-11-06",24.9852,25.1493,24.7572,24.9213,552500.0],["2023-11-07",24.9122,24.9122,24.5475,24.6751,601200.0],["2023-11-08",24.5748,24.6113,24.0642,24.4198,428700.0],["2023-11-09",24.5019,24.7663,24.0368,24.0459,581000.0],["2023-11-10",24.1371,24.1462,23.7997,24.0642,559600.0],["2023-11-13",24.0277,24.4107,24.0277,24.3013,298100.0],["2023-11-14",24.4107,24.8849,24.3651,24.8119,703000.0],["2023-11-15",24.8119,25.3043,24.8119,25.1767,848800.0],["2023-11-16",25.2222,25.2861,24.9487,25.0125,633600.0],["2023-11-17",25.0308,25.1402,24.9669,25.0763,644000.0],["2023-11-20",25.1584,25.6235,25.0946,25.4867,728100.0],["2023-11-21",25.3955,25.4411,25.0308,25.0946,407700.0],["2023-11-22",25.2314,25.4411,25.1766,25.3681,591900.0],["2023-11-23",25.1949,25.3955,25.1675,25.2222,167400.0],["2023-11-24",25.2405,25.3955,25.1675,25.2587,162000.0],["2023-11-27",25.1949,25.277,25.0672,25.0855,1472200.0],["2023-11-28",25.1037,25.2861,24.4836,24.5019,635700.0],["2023-11-29",24.5019,24.6751,24.2374,24.6569,546400.0],["2023-11-30",24.7572,25.204,24.7207,25.1675,1661600.0],["2023-12-01",25.1949,25.2952,24.9304,25.277,403700.0],["2023-12-04",25.1037,25.2678,24.894,24.9213,568700.0],["2023-12-05",24.8757,25.2222,24.7937,24.9122,351400.0],["2023-12-06",25.0216,25.5505,25.0216,25.4958,1528800.0],["2023-12-07",25.4867,25.9609,25.4411,25.9153,875900.0],["2023-12-08",25.8788,26.0156,25.2861,25.432,1025600.0],["2023-12-11",25.4137,25.4137,24.9304,24.9852,998800.0],["2023-12-12",25.0034,25.1675,24.5475,24.7298,686100.0],["2023-12-13",24.6842,25.3408,24.6204,25.277,794500.0],["2023-12-14",25.5349,25.5349,25.1941,25.3322,897300.0],["2023-12-15",25.2862,25.2862,24.8164,24.9453,1253800.0],["2023-12-18",25.0559,25.2217,24.9361,25.0559,814200.0],["2023-12-19",25.0282,25.194,24.7519,25.0374,863500.0],["2023-12-20",25.1572,25.2585,24.8901,24.9545,774600.0],["2023-12-21",24.8348,25.2493,24.8348,25.194,812600.0],["2023-12-22",25.2125,25.3506,25.148,25.2493,612800.0],["2023-12-27",25.1019,25.452,24.9914,25.3875,590700.0],["2023-12-28",25.4336,25.6731,25.3138,25.3967,393300.0],["2023-12-29",25.4243,25.6362,25.2033,25.627,513200.0],["2024-01-02",25.4336,25.7468,25.4059,25.6638,294000.0],["2024-01-03",25.5257,25.6823,25.4151,25.6823,704400.0],["2024-01-04",25.7007,26.1336,25.6086,25.7652,629000.0],["2024-01-05",25.7099,26.0599,25.5902,26.0415,548700.0],["2024-01-08",26.06,26.3363,25.8849,26.106,837800.0],["2024-01-09",25.756,26.5113,25.7283,26.4561,1351000.0],["2024-01-10",26.4561,26.585,26.1521,26.3639,937400.0],["2024-01-11",26.4376,26.4376,25.9586,26.1521,601900.0],["2024-01-12",26.2165,26.3455,26.0692,26.106,581900.0],["2024-01-15",26.1521,26.281,25.9863,26.2442,202000.0],["2024-01-16",26.0784,26.2534,25.8757,26.1613,392700.0],["2024-01-17",26.0231,26.0231,25.3691,25.7283,616100.0],["2024-01-18",25.7007,25.8849,25.4428,25.6638,348200.0],["2024-01-19",25.627,25.6823,25.2862,25.4243,971900.0],["2024-01-22",25.4151,25.5717,25.0835,25.5165,580700.0],["2024-01-23",25.4428,26.0415,25.4428,25.9494,607500.0],["2024-01-24",26.1152,26.2442,25.7283,25.977,619400.0],["2024-01-25",26.0692,26.3639,26.0692,26.235,616900.0],["2024-01-26",26.2442,26.4192,26.0323,26.2534,341800.0],["2024-01-29",26.1429,26.1981,25.7652,25.9678,1121200.0],["2024-01-30",26.0139,26.2258,25.8941,26.1244,271000.0],["2024-01-31",26.1889,26.3271,25.7375,25.7468,536600.0],["2024-02-01",25.7652,25.9863,25.7191,25.8389,380100.0],["2024-02-02",25.7744,25.7744,25.3875,25.5994,484900.0],["2024-02-05",25.5441,25.5809,25.0651,25.4151,633300.0],["2024-02-06",25.3783,25.3783,25.1019,25.148,440700.0],["2024-02-07",25.1572,25.2401,24.8348,24.9822,542000.0],["2024-02-08",24.973,25.1204,24.7887,25.0098,590900.0],["2024-02-09",25.0006,25.0559,24.7979,24.9638,559600.0],["2024-02-12",25.0098,25.452,24.9453,25.2954,591500.0],["2024-02-13",25.1848,25.2677,24.8532,25.0559,541900.0],["2024-02-14",25.0927,25.3414,24.844,25.1388,625300.0],["2024-02-15",25.2033,25.7283,25.2033,25.6454,656400.0],["2024-02-16",25.6178,26.0507,25.5717,26.0231,927600.0],["2024-02-20",25.9033,26.3455,25.8665,26.235,698200.0],["2024-02-21",26.2718,26.5942,26.2718,26.4653,959100.0],["2024-02-22",26.4561,26.8153,26.1521,26.714,745400.0],["2024-02-23",26.6679,26.714,26.4653,26.6311,368000.0],["2024-02-26",26.5113,26.6034,26.0507,26.3087,763100.0],["2024-02-27",26.5758,26.5758,25.9863,26.0968,641000.0],["2024-02-28",26.06,26.8982,26.06,26.714,659300.0],["2024-02-29",26.714,27.0272,26.714,26.7969,1934400.0],["2024-03-01",26.6771,27.1285,26.6219,26.9903,498000.0],["2024-03-04",26.8706,27.0825,26.8429,27.018,490000.0],["2024-03-05",26.9443,27.2114,26.8522,27.0088,672800.0],["2024-03-06",27.0917,27.2667,26.9166,26.9627,592500.0],["2024-03-07",27.0272,27.3404,26.7693,27.239,1127700.0],["2024-03-08",26.8522,27.1654,26.4376,26.6863,1461000.0],["2024-03-11",26.7232,27.1009,26.4561,27.0272,1587500.0],["2024-03-12",27.0456,27.3035,26.9811,27.2943,1333300.0],["2024-03-13",27.322,27.3404,26.8614,26.9443,1577300.0],["2024-03-14",27.0262,27.0913,26.6446,27.0169,1393400.0],["2024-03-15",26.9983,27.4077,26.9052,27.2681,2514600.0],["2024-03-18",27.2588,27.4077,27.1379,27.2216,780200.0],["2024-03-19",27.2961,27.5473,27.1751,27.324,1097400.0],["2024-03-20",27.2681,27.4636,27.1378,27.4636,709300.0],["2024-03-21",27.4077,27.5753,27.2681,27.3891,725100.0],["2024-03-22",27.4729,27.566,27.0169,27.1192,843200.0],["2024-03-25",27.0634,27.445,26.961,27.417,1174600.0],["2024-03-26",27.3612,27.538,27.1937,27.3519,1572500.0],["2024-03-27",27.3612,27.5566,27.203,27.4264,574300.0],["2024-03-28",27.5287,27.8731,27.445,27.8451,1402400.0],["2024-04-01",27.7521,27.8079,27.5101,27.6497,575300.0],["2024-04-02",27.6683,27.6869,27.082,27.2402,774500.0],["2024-04-03",27.2681,27.4729,27.0448,27.203,792400.0],["2024-04-04",27.1658,27.4077,27.0634,27.2402,877100.0],["2024-04-05",27.2868,27.3519,27.082,27.2495,897300.0],["2024-04-08",27.2309,27.2402,27.0448,27.1751,840100.0],["2024-04-09",27.203,27.2961,26.9983,27.0262,729000.0],["2024-04-10",26.8866,27.1658,26.7656,27.1192,1256000.0],["2024-04-11",27.1565,27.2588,26.9889,27.1937,968100.0],["2024-04-12",27.1565,27.6032,27.0913,27.2495,748500.0],["2024-04-15",27.2681,27.3984,27.082,27.3147,888500.0],["2024-04-16",27.2681,27.2681,26.8587,26.9889,581300.0],["2024-04-17",27.0448,27.2775,26.8866,27.2123,607000.0],["2024-04-18",27.2309,27.4636,27.0913,27.4264,971400.0],["2024-04-19",27.445,27.9568,27.4357,27.8172,768700.0],["2024-04-22",27.8079,27.8824,27.5659,27.7707,499300.0],["2024-04-23",27.7614,27.9941,27.6683,27.8638,798800.0],["2024-04-24",27.8079,28.2081,27.7614,28.1057,386700.0],["2024-04-25",27.9661,28.2174,27.9196,28.1243,578900.0],["2024-04-26",28.1523,28.1895,27.8638,28.0406,607700.0],["2024-04-29",28.0406,28.3291,28.022,28.2732,590900.0],["2024-04-30",28.2453,28.4315,28.0499,28.0871,716300.0],["2024-05-01",28.0406,28.2267,27.8638,28.0406,536800.0],["2024-05-02",28.1988,28.4128,27.4636,28.2919,866400.0],["2024-05-03",28.357,28.3663,27.8917,28.2546,698800.0],["2024-05-06",28.3663,28.4594,28.0406,28.1057,637800.0],["2024-05-07",28.1523,28.2732,27.8358,28.0127,850900.0],["2024-05-08",27.9103,28.2732,27.8265,28.1336,700600.0],["2024-05-09",28.1523,28.3942,28.0313,28.2919,851600.0],["2024-05-10",28.1802,28.599,28.1802,28.4594,568500.0],["2024-05-13",28.4873,28.6548,28.357,28.6362,347700.0],["2024-05-14",28.7014,28.7014,28.3291,28.4501,861500.0],["2024-05-15",28.4128,28.6734,28.3012,28.3756,750500.0],["2024-05-16",28.4222,28.6269,28.4222,28.5152,426100.0],["2024-05-17",28.5245,28.7013,28.4035,28.6734,781600.0],["2024-05-21",28.5897,28.8037,28.4594,28.6269,1870100.0],["2024-05-22",28.5245,28.5804,28.3663,28.5245,857700.0],["2024-05-23",28.5804,28.5804,27.9754,28.2639,1035400.0],["2024-05-24",28.3384,28.3756,27.9847,28.2639,626800.0],["2024-05-27",28.236,28.4222,28.236,28.3384,482400.0],["2024-05-28",28.2546,28.5152,28.2453,28.4687,820200.0],["2024-05-29",28.3105,28.3849,28.0592,28.2081,969700.0],["2024-05-30",28.1523,28.5524,28.0685,28.1243,586400.0],["2024-05-31",28.2267,28.6455,28.0964,28.6176,2263200.0],["2024-06-03",28.5059,29.0457,28.4501,28.8223,922900.0],["2024-06-04",28.7107,29.3156,28.6176,29.1015,1176900.0],["2024-06-05",29.1015,29.176,28.8875,28.9433,875500.0],["2024-06-06",28.8409,29.0271,28.478,28.6641,805300.0],["2024-06-07",28.6641,29.0643,28.4594,28.9526,2105500.0],["2024-06-10",29.0085,29.0085,28.4035,28.7572,1971300.0],["2024-06-11",28.6083,28.7293,28.5524,28.6455,819900.0],["2024-06-12",28.7572,29.0457,28.6641,28.8409,1061900.0],["2024-06-13",28.7479,28.7758,28.3663,28.5897,669000.0],["2024-06-14",28.5408,28.6724,28.1931,28.6348,1673900.0],["2024-06-17",28.569,28.6724,28.0239,28.2683,2064800.0],["2024-06-18",27.9769,28.5972,27.9769,28.4468,874200.0],["2024-06-19",28.4374,28.6442,28.381,28.616,444000.0],["2024-06-20",28.569,28.7476,28.0239,28.0897,1918900.0],["2024-06-21",28.1743,28.2213,27.883,28.1461,2275500.0],["2024-06-24",28.1743,28.8227,28.0991,28.6442,1130600.0],["2024-06-25",28.2025,28.4468,28.2025,28.4374,1827700.0],["2024-06-26",28.3153,28.6254,28.1931,28.5972,673800.0],["2024-06-27",28.6066,28.9825,28.5032,28.8039,457400.0],["2024-06-28",28.8791,29.1329,28.8227,29.0483,1137600.0],["2024-07-02",29.0953,29.3114,28.8697,29.2362,1306200.0],["2024-07-03",29.3208,29.5088,29.0483,29.2174,347200.0],["2024-07-04",29.2738,29.3114,29.0765,29.1892,979200.0],["2024-07-05",29.1517,29.2268,28.8885,28.9073,1299300.0],["2024-07-08",28.9073,28.9825,28.71,28.9543,678800.0],["2024-07-09",28.9073,29.0953,28.7757,28.8885,228000.0],["2024-07-10",28.9167,29.1235,28.8133,28.9167,1063000.0],["2024-07-11",28.9449,29.0389,28.6724,28.9449,577000.0],["2024-07-12",29.0013,29.2362,28.6818,28.9543,530300.0],["2024-07-15",29.0389,29.1704,28.8509,29.1141,411100.0],["2024-07-16",29.1517,29.1705,28.9543,28.9825,301300.0],["2024-07-17",28.8697,29.3584,28.8697,29.0389,640400.0],["2024-07-18",29.1986,29.4712,29.0765,29.1423,666300.0],["2024-07-19",29.1423,29.5933,29.0953,29.4994,663900.0],["2024-07-22",29.5276,30.0538,29.5276,29.9505,800300.0],["2024-07-23",29.9035,30.5519,29.8753,30.3452,749400.0],["2024-07-24",30.3452,30.7775,30.2042,30.6083,1186700.0],["2024-07-25",30.6177,30.9842,30.5801,30.5989,511200.0],["2024-07-26",30.6271,31.0782,30.5237,30.9184,551400.0],["2024-07-29",31.0218,31.0312,30.7023,30.7305,562500.0],["2024-07-30",30.6647,31.003,30.5519,30.7493,493500.0],["2024-07-31",30.8902,31.0312,30.7023,30.9372,791300.0],["2024-08-01",31.05,31.8958,31.0124,31.6326,1100500.0],["2024-08-02",31.5011,31.8018,30.862,30.9748,728000.0],["2024-08-06",30.1948,30.7869,29.7625,30.6929,978800.0],["2024-08-07",30.7211,30.8244,30.223,30.3921,1033800.0],["2024-08-08",30.4015,30.8338,30.3452,30.6647,941800.0],["2024-08-09",30.6929,31.0688,30.4767,31.05,599900.0],["2024-08-12",31.1722,31.2004,30.9466,31.191,317800.0],["2024-08-13",31.1722,31.4541,31.0782,31.3695,499500.0],["2024-08-14",31.2943,31.5763,31.2379,31.5011,570100.0],["2024-08-15",31.5011,31.6796,31.3225,31.4447,536700.0],["2024-08-16",31.3789,31.7924,31.2098,31.6514,846900.0],["2024-08-19",31.6327,31.7172,31.4353,31.5011,498200.0],["2024-08-20",31.5199,31.7454,31.3883,31.6984,838100.0],["2024-08-21",31.7548,31.8958,31.6138,31.6702,616300.0],["2024-08-22",31.6326,31.8582,31.5387,31.6608,630300.0],["2024-08-23",31.6796,31.8958,31.4917,31.8394,521100.0],["2024-08-26",31.8864,32.1495,31.8112,31.9804,774300.0],["2024-08-27",31.7266,32.0461,31.7266,31.8394,885700.0],["2024-08-28",31.8676,31.9146,31.6702,31.8488,934900.0],["2024-08-29",31.877,32.0461,31.6232,31.7172,1112200.0],["2024-08-30",31.877,32.6194,31.689,32.4408,2576600.0],["2024-09-03",32.1871,32.4408,31.9804,32.0367,1119500.0],["2024-09-04",31.9522,32.3563,31.9522,32.2059,1074600.0],["2024-09-05",32.2623,32.7322,32.0649,32.2341,739700.0],["2024-09-06",32.2905,32.4502,32.0931,32.2999,601200.0],["2024-09-09",32.3939,32.9483,32.3939,32.5254,925500.0],["2024-09-10",32.563,32.5818,32.1307,32.3375,685700.0],["2024-09-11",32.2529,32.6382,32.1683,32.563,603900.0],["2024-09-12",32.4314,32.8919,32.4314,32.751,2576100.0],["2024-09-13",32.8919,33.3336,32.6758,33.3242,879600.0],["2024-09-16",33.4171,33.6351,33.3129,33.4645,374300.0],["2024-09-17",33.5024,33.5877,33.2086,33.4645,561800.0],["2024-09-18",33.474,33.5024,33.0475,33.1423,1047900.0],["2024-09-19",33.0664,33.2276,32.3462,32.4599,2304200.0],["2024-09-20",32.403,32.403,31.0193,31.0952,7032900.0],["2024-09-23",31.7491,31.9292,31.3321,31.8818,1851500.0],["2024-09-24",31.9671,32.0808,31.4269,31.4932,1122400.0],["2024-09-25",31.4743,31.7396,31.1426,31.7112,1701100.0],["2024-09-26",31.8439,31.9481,31.4837,31.6543,1338600.0],["2024-09-27",31.6448,31.8344,31.5122,31.569,1308600.0],["2024-09-30",31.5501,31.7965,31.4363,31.7301,917000.0],["2024-10-01",31.6543,31.7965,31.4269,31.7965,1605300.0],["2024-10-02",31.7207,32.1661,31.7112,32.0334,460800.0],["2024-10-03",32.0429,32.0524,31.6922,31.8154,1217100.0],["2024-10-04",31.8154,32.2514,31.5785,32.1471,432800.0],["2024-10-07",32.1282,32.2514,31.9102,32.204,653600.0],["2024-10-08",32.0903,32.2419,31.9292,32.2135,694600.0],["2024-10-09",32.1377,32.4125,32.1377,32.3083,322700.0],["2024-10-10",32.3083,32.5641,32.0618,32.1187,926300.0],["2024-10-11",32.1756,32.5926,32.1756,32.5547,676900.0],["2024-10-15",32.3651,32.9527,32.3177,32.8485,618000.0],["2024-10-16",32.8864,33.3792,32.8864,33.3129,750600.0],["2024-10-17",33.2844,33.6919,33.2844,33.5782,802600.0],["2024-10-18",33.6919,33.9005,33.4455,33.8341,767100.0],["2024-10-21",33.7488,33.8152,33.1802,33.6161,608700.0],["2024-10-22",33.4929,33.8625,33.2939,33.7393,682500.0],["2024-10-23",33.1612,33.2655,32.1282,32.2988,954700.0],["2024-10-24",32.2798,32.4694,31.7017,32.2514,1065400.0],["2024-10-25",32.3936,32.3936,31.8439,31.9481,872000.0],["2024-10-28",31.8723,32.0429,31.569,32.0145,799700.0],["2024-10-29",31.9576,31.9576,31.4553,31.7207,746400.0],["2024-10-30",31.6828,32.1661,31.5785,31.986,736500.0],["2024-10-31",31.6922,31.7775,30.9814,31.5311,1114200.0],["2024-11-01",31.5027,32.1851,31.389,31.9481,1143400.0],["2024-11-04",31.8533,32.1092,31.2089,31.4458,678400.0],["2024-11-05",31.351,31.5975,31.3037,31.389,641800.0],["2024-11-06",31.2942,31.4932,31.1331,31.3984,688000.0],["2024-11-07",31.3226,31.6638,31.171,31.5785,353100.0],["2024-11-08",31.4648,31.7586,31.4458,31.7396,394700.0],["2024-11-11",31.7396,31.9197,31.5975,31.6069,413200.0],["2024-11-12",31.588,31.9481,31.4458,31.6828,448300.0],["2024-11-13",31.7112,31.9102,31.5501,31.7586,1072900.0],["2024-11-14",31.7681,32.005,31.6259,31.8913,503200.0],["2024-11-15",31.8913,32.0713,31.6354,31.9955,663200.0],["2024-11-18",31.9766,32.6115,31.9766,32.5831,1124100.0],["2024-11-19",32.4315,32.8295,32.403,32.8106,461100.0],["2024-11-20",32.839,33.0191,32.6021,32.8485,593400.0],["2024-11-21",32.8485,33.474,32.8011,33.3697,864100.0],["2024-11-22",33.3318,33.5403,33.1707,33.3792,444200.0],["2024-11-25",33.3602,33.3982,32.0903,32.1851,2783000.0],["2024-11-26",32.0145,32.3177,31.9007,32.2135,903500.0],["2024-11-27",32.1945,32.4978,32.1377,32.2988,1021300.0],["2024-11-28",32.3083,32.5073,32.2514,32.2988,121200.0],["2024-11-29",32.2324,32.5073,32.2324,32.4504,1540500.0],["2024-12-02",32.422,32.5736,32.0903,32.3556,1109500.0],["2024-12-03",32.8011,33.2749,32.6589,32.8011,1085000.0],["2024-12-04",32.7916,33.0096,32.4694,33.0096,713300.0],["2024-12-05",32.9338,33.3602,32.9338,33.1423,609200.0],["2024-12-06",33.1138,33.2181,32.4315,32.5262,595900.0],["2024-12-09",32.5547,32.7727,31.9955,32.2704,1204700.0],["2024-12-10",32.2419,32.2988,31.7017,31.8344,1201400.0],["2024-12-11",31.6354,31.7965,31.2563,31.3416,1122600.0],["2024-12-12",31.3984,31.4363,30.8582,31.0193,2244000.0],["2024-12-13",31.0667,31.2563,30.953,31.1141,2865900.0],["2024-12-16",30.9783,31.2174,30.7488,31.16,788800.0],["2024-12-17",30.9209,31.0548,30.6244,30.7488,1423600.0],["2024-12-18",30.8157,31.1409,30.6436,30.7488,3683600.0],["2024-12-19",30.7392,31.2939,30.6531,30.9879,2263600.0],["2024-12-20",30.7775,31.2844,30.7009,31.1505,1302800.0],["2024-12-23",30.9974,31.7052,30.8731,31.6574,1471800.0],["2024-12-24",31.9921,32.126,31.533,31.9921,294500.0],["2024-12-27",31.9156,32.1643,31.6765,31.753,1275500.0],["2024-12-30",31.6956,32.2121,31.6095,32.0399,475200.0],["2024-12-31",32.0782,32.193,31.9156,32.0208,381400.0],["2025-01-02",32.0782,32.193,31.7721,31.9825,1249800.0],["2025-01-03",32.0399,32.2695,31.8104,31.8773,721400.0],["2025-01-06",31.9252,32.0973,31.6287,32.0208,466500.0],["2025-01-07",32.1069,32.3938,32.0877,32.2599,444200.0],["2025-01-08",32.2025,32.9294,32.1834,32.6329,843000.0],["2025-01-09",32.5755,32.7381,32.3842,32.4607,1028600.0],["2025-01-10",32.2408,32.9772,32.2312,32.8624,1081300.0],["2025-01-13",32.8433,32.8624,32.1451,32.3173,1248500.0],["2025-01-14",32.2599,32.2599,31.9634,32.0208,653300.0],["2025-01-15",32.1451,32.4894,32.0495,32.1069,533600.0],["2025-01-16",32.0304,32.8433,31.9156,32.7285,661000.0],["2025-01-17",32.7285,33.5511,32.6712,33.4554,694600.0],["2025-01-20",33.3789,33.5989,33.2833,33.398,238300.0],["2025-01-21",33.398,33.4745,33.1876,33.2259,550400.0],["2025-01-22",33.1972,33.3502,32.8433,32.9772,1040400.0],["2025-01-23",32.9963,33.1685,32.8433,32.9772,523000.0],["2025-01-24",32.8911,33.2928,32.8911,33.1685,520600.0],["2025-01-27",32.9868,33.0633,32.5564,32.6042,665000.0],["2025-01-28",32.6138,32.6138,31.9443,32.1834,694900.0],["2025-01-29",32.1451,32.4129,32.0304,32.3268,463900.0],["2025-01-30",32.4034,32.7572,32.0877,32.2982,695800.0],["2025-01-31",32.3173,32.3651,31.9252,32.0782,1092700.0],["2025-02-03",30.7392,32.3938,30.7392,32.126,585600.0],["2025-02-04",32.0686,32.7285,31.8965,32.4129,662900.0],["2025-02-05",32.3651,33.1398,32.3651,33.0537,740600.0],["2025-02-06",33.1207,33.4459,33.0346,33.3789,641400.0],["2025-02-07",33.3598,33.4745,33.1111,33.3311,442500.0],["2025-02-10",33.3885,33.5032,33.2354,33.245,712400.0],["2025-02-11",33.2928,33.465,32.9581,33.3024,618900.0],["2025-02-12",33.1398,33.312,32.9485,33.0824,373300.0],["2025-02-13",33.1015,33.8475,33.1015,33.5319,739900.0],["2025-02-14",33.6276,33.6276,32.8911,32.9963,538500.0],["2025-02-18",33.0442,33.245,32.719,33.1589,983800.0],["2025-02-19",33.1398,33.3406,32.9676,33.2641,480000.0],["2025-02-20",33.1589,33.2354,32.8242,33.2163,374800.0],["2025-02-21",33.2833,33.3885,32.9485,33.3598,569600.0],["2025-02-24",33.4172,33.4554,33.0537,33.0824,744100.0],["2025-02-25",33.092,33.3311,32.6903,33.2737,715000.0],["2025-02-26",33.3215,33.9049,33.1685,33.2737,426300.0],["2025-02-27",33.312,33.5511,32.8337,33.3693,843100.0],["2025-02-28",33.4076,33.9528,33.3024,33.9049,2005200.0],["2025-03-03",33.7137,34.4597,33.7137,34.3449,1263100.0],["2025-03-04",33.9719,34.3162,33.6467,34.0293,907500.0],["2025-03-05",34.0006,34.9474,34.0006,34.8422,1349600.0],["2025-03-06",34.7657,34.9379,34.2492,34.4788,1413400.0],["2025-03-07",34.4405,36.3629,34.431,35.7891,2019300.0],["2025-03-10",35.6647,36.9272,35.5213,36.8985,2782000.0],["2025-03-11",36.8698,36.8698,36.4777,36.6881,2891700.0],["2025-03-12",36.7168,36.8316,35.9899,36.5064,1662900.0],["2025-03-13",36.5064,36.7359,36.229,36.6307,951500.0],["2025-03-14",36.5829,36.5829,36.1621,36.3725,938600.0],["2025-03-17",36.4545,36.5606,35.7505,36.0108,1585500.0],["2025-03-18",36.0398,36.387,35.9048,36.387,1894400.0],["2025-03-19",36.4545,36.4738,36.0591,36.4159,626700.0],["2025-03-20",36.4738,37.0331,36.4255,37.0042,900700.0],["2025-03-21",36.927,37.226,36.8499,37.1392,1035500.0],["2025-03-24",37.0717,37.3706,36.9752,37.1488,719300.0],["2025-03-25",37.1295,37.8818,37.1295,37.66,983500.0],["2025-03-26",37.6118,37.8625,37.5057,37.5925,456300.0],["2025-03-27",37.5346,37.6407,37.2549,37.2935,932300.0],["2025-03-28",37.4092,37.8046,37.0331,37.6021,1214100.0],["2025-03-31",37.4767,38.4508,37.4767,38.065,840900.0],["2025-04-01",37.9975,38.5569,37.7178,38.3929,849300.0],["2025-04-02",38.2675,38.7401,38.1518,38.3447,1182500.0],["2025-04-03",37.8625,38.6437,37.6793,37.7275,796600.0],["2025-04-04",37.6117,37.6985,35.5286,35.6926,1150900.0],["2025-04-07",34.5353,35.7312,34.0724,35.3454,1521200.0],["2025-04-08",35.9433,36.1651,34.8343,35.249,1177700.0],["2025-04-09",34.8728,36.3484,34.8246,36.1941,1274300.0],["2025-04-10",36.0108,36.8499,35.7408,36.4641,1106000.0],["2025-04-11",36.6281,37.1585,36.3098,36.8306,626800.0],["2025-04-14",36.9463,37.7468,36.8402,37.4864,515500.0],["2025-04-15",37.5828,38.3833,37.5732,38.1807,787700.0],["2025-04-16",38.2483,38.8076,38.2483,38.6147,1112500.0],["2025-04-17",38.7497,38.9137,38.2772,38.5761,729200.0],["2025-04-21",38.4218,38.6919,37.8721,38.0747,494200.0],["2025-04-22",38.3254,38.5762,37.9975,38.2579,496300.0],["2025-04-23",38.1711,38.3833,37.2453,38.3351,701200.0],["2025-04-24",38.2868,38.6726,38.0843,38.5086,584100.0],["2025-04-25",38.4315,38.7208,38.2772,38.6051,576200.0],["2025-04-28",38.5569,39.0873,38.5086,38.9716,724600.0],["2025-04-29",39.0198,39.473,38.9812,39.2416,711200.0],["2025-04-30",39.0969,39.5213,38.7497,39.3477,833300.0],["2025-05-01",39.3091,39.4538,38.1325,38.7883,972400.0],["2025-05-02",39.0487,39.2223,38.4026,38.769,832000.0],["2025-05-05",38.769,38.769,37.5346,37.6021,1244500.0],["2025-05-06",37.6021,37.8721,37.2549,37.361,1411100.0],["2025-05-07",37.4189,37.7564,37.226,37.5539,962300.0],["2025-05-08",37.7564,37.7564,37.0813,37.361,884100.0],["2025-05-09",37.496,37.496,36.2616,36.6088,1232100.0],["2025-05-12",36.7341,36.7341,35.8469,36.1266,1103300.0],["2025-05-13",36.1651,36.4159,35.7697,36.1459,786700.0],["2025-05-14",36.1941,36.2134,35.7601,36.2037,718800.0],["2025-05-15",36.1362,36.2326,35.8951,35.9626,818300.0],["2025-05-16",35.9626,36.2326,35.7601,35.9433,770600.0],["2025-05-20",36.0012,36.5605,35.8565,36.1748,708500.0],["2025-05-21",36.0783,36.7341,36.0494,36.6859,682700.0],["2025-05-22",36.6281,36.927,36.1073,36.2905,1054800.0],["2025-05-23",36.2326,36.5702,36.1941,36.5605,380700.0],["2025-05-26",36.6473,36.8402,36.3773,36.6666,329000.0],["2025-05-27",36.792,37.3031,36.6473,37.091,992000.0],["2025-05-28",37.1199,37.2067,36.5413,36.5991,830800.0],["2025-05-29",36.657,37.3899,36.5316,37.091,783200.0],["2025-05-30",36.9849,37.2356,36.8209,36.9752,1429200.0],["2025-06-02",36.8981,37.3128,36.8499,37.1488,619700.0],["2025-06-03",37.1681,37.8432,37.1681,37.4671,710000.0],["2025-06-04",37.3899,37.6793,37.0138,37.062,844700.0],["2025-06-05",37.1778,37.226,36.6956,36.8981,527400.0],["2025-06-06",36.8884,36.9367,36.5895,36.7727,676800.0],["2025-06-09",36.6473,37.0428,36.387,36.8884,678100.0],["2025-06-10",36.8402,37.1585,36.8209,36.9656,391500.0],["2025-06-11",37.062,37.4478,36.9077,37.2839,396400.0],["2025-06-12",37.3031,37.5153,37.0717,37.4189,337200.0],["2025-06-13",37.4382,37.6407,37.2549,37.361,523100.0],["2025-06-16",37.2297,37.5895,37.0547,37.3075,411200.0],["2025-06-17",37.327,37.6284,37.2492,37.6089,425200.0],["2025-06-18",37.5603,37.5603,36.9575,37.2492,505200.0],["2025-06-19",37.1033,37.395,36.9478,37.1908,185000.0],["2025-06-20",37.1228,37.4923,37.045,37.4048,960600.0],["2025-06-23",37.4825,37.8909,37.2395,37.395,814400.0],["2025-06-24",37.3561,37.5214,37.1422,37.2589,423400.0],["2025-06-25",37.3075,37.3075,36.7533,37.2006,555000.0],["2025-06-26",37.2395,37.4339,36.9769,37.3172,587800.0],["2025-06-27",37.6867,37.9395,37.4242,37.5214,758800.0],["2025-06-30",37.5214,38.4646,37.4728,38.4354,772500.0],["2025-07-02",38.5035,38.5035,37.5992,37.8715,781000.0],["2025-07-03",37.8715,38.0076,37.2395,37.327,293200.0],["2025-07-04",37.2589,37.5603,37.2006,37.3561,186500.0],["2025-07-07",37.4145,37.4145,37.0839,37.3464,602500.0],["2025-07-08",37.3853,37.8034,37.1033,37.7645,661000.0],["2025-07-09",37.6964,37.6964,37.3367,37.4631,330500.0],["2025-07-10",37.3367,38.2118,37.3367,37.9492,528600.0],["2025-07-11",37.7937,38.1437,37.5895,38.1145,540600.0],["2025-07-14",38.0951,38.5035,38.0368,38.484,388400.0],["2025-07-15",38.4257,39.0869,38.4257,38.9993,1030400.0],["2025-07-16",38.9605,39.1938,38.7952,38.941,960100.0],["2025-07-17",38.941,39.8647,38.834,39.6119,1273700.0],["2025-07-18",39.6216,39.9911,39.5438,39.7286,505200.0],["2025-07-21",39.7091,39.7675,39.0285,39.2521,533400.0],["2025-07-22",39.3105,39.5633,38.9702,39.0577,683900.0],["2025-07-23",39.1549,39.5341,38.9507,39.2327,791200.0],["2025-07-24",39.1938,39.3883,39.0869,39.1452,512900.0],["2025-07-25",39.2035,39.3299,39.0091,39.1063,383400.0],["2025-07-28",38.9896,39.116,38.8535,39.048,402400.0],["2025-07-29",39.0577,39.8355,39.048,39.5244,1021200.0],["2025-07-30",39.5049,40.1272,39.4758,39.855,479600.0],["2025-07-31",39.8453,40.2245,39.7091,39.7772,579800.0],["2025-08-01",39.6702,40.3606,39.0771,40.1369,688900.0],["2025-08-05",40.487,40.8662,39.4174,39.6702,686800.0],["2025-08-06",39.6897,40.03,39.4369,40.0203,564000.0],["2025-08-07",40.0203,40.1661,39.8161,40.1564,481800.0],["2025-08-08",40.3314,40.5745,40.0592,40.1272,298200.0],["2025-08-11",39.9911,40.7203,39.9814,40.6134,585900.0],["2025-08-12",40.6231,40.7787,40.3314,40.4189,346900.0],["2025-08-13",40.3995,40.6134,40.3606,40.4189,353700.0],["2025-08-14",40.4481,40.7787,40.1564,40.7495,356900.0],["2025-08-15",40.7592,40.8662,40.4092,40.5745,910500.0],["2025-08-18",40.5064,40.5842,40.2828,40.4675,306100.0],["2025-08-19",40.4189,40.5745,40.3022,40.4286,281900.0],["2025-08-20",40.5064,40.8565,40.3995,40.4189,745700.0],["2025-08-21",40.3509,40.9148,40.2633,40.7689,559500.0],["2025-08-22",40.8759,41.1384,40.7106,41.0023,953300.0],["2025-08-25",40.9731,41.0315,40.1661,40.3022,699600.0],["2025-08-26",40.205,40.2342,39.223,39.2813,2008800.0],["2025-08-27",39.3105,39.5341,39.291,39.3785,722100.0],["2025-08-28",39.6508,39.7189,39.291,39.6897,453000.0],["2025-08-29",39.6508,39.8647,39.4661,39.5827,470600.0],["2025-09-02",39.6702,40.6912,39.3397,40.6425,786800.0],["2025-09-03",40.5161,40.6426,39.8064,39.9619,560500.0],["2025-09-04",40.03,40.4092,39.9814,40.1272,767600.0],["2025-09-05",40.1564,40.3411,40.03,40.312,801800.0],["2025-09-08",40.2828,40.3606,40.0203,40.205,440900.0],["2025-09-09",40.205,40.769,40.0786,40.3995,590400.0],["2025-09-10",40.4092,40.8273,40.3314,40.5745,544400.0],["2025-09-11",40.6134,40.9926,40.2245,40.2731,356500.0],["2025-09-12",40.2925,40.7106,40.1953,40.6037,281000.0],["2025-09-15",40.6523,40.9634,40.5356,40.7787,1648500.0],["2025-09-16",40.7248,40.7934,40.137,40.2252,673300.0],["2025-09-17",40.2252,40.5778,40.1664,40.4995,2011000.0],["2025-09-18",40.4407,40.8521,40.4407,40.5778,390600.0],["2025-09-19",40.9011,41.9788,40.7836,41.6947,4960700.0],["2025-09-22",41.6359,41.8612,41.3714,41.5575,2888200.0],["2025-09-23",41.5379,41.9984,41.4497,41.8024,471800.0],["2025-09-24",41.9298,42.3119,41.7926,42.1061,720000.0],["2025-09-25",42.1257,42.6743,41.8906,42.5568,943800.0],["2025-09-26",42.6449,42.8017,41.6163,41.6457,613800.0],["2025-09-29",41.5575,42.0963,41.5379,41.871,419800.0],["2025-09-30",41.871,42.2727,41.773,42.0082,575700.0],["2025-10-01",41.9298,42.351,41.8808,42.2335,505400.0],["2025-10-02",42.3021,42.5764,42.0767,42.2237,761500.0],["2025-10-03",42.0865,42.9192,42.0767,42.5568,590800.0],["2025-10-06",42.6351,42.7723,42.2139,42.3216,452500.0],["2025-10-07",42.3021,42.3412,41.5869,41.8318,513300.0],["2025-10-08",41.8906,41.92,41.4497,41.8122,688300.0],["2025-10-09",41.773,41.9298,41.3126,41.4497,414000.0],["2025-10-10",41.6751,41.8318,41.4791,41.7534,537300.0],["2025-10-14",41.6555,41.8808,41.3028,41.5183,495400.0],["2025-10-15",41.4791,41.8318,41.3714,41.4106,422800.0],["2025-10-16",41.4595,41.5477,40.9991,41.2734,446300.0],["2025-10-17",41.2636,41.6947,41.1558,41.6065,883900.0],["2025-10-20",41.7436,42.0278,41.6261,41.7338,757400.0],["2025-10-21",41.6457,41.8514,41.2342,41.8024,791000.0],["2025-10-22",41.871,42.4784,41.7338,42.2433,768400.0],["2025-10-23",42.2531,42.3902,41.4595,41.9396,1102000.0],["2025-10-24",41.9592,41.9886,41.7338,41.822,944000.0],["2025-10-27",41.7534,42.1257,41.0285,41.4889,2468800.0],["2025-10-28",41.4693,41.724,41.1167,41.342,252800.0],["2025-10-29",41.4399,41.6261,40.6562,40.9207,815900.0],["2025-10-30",40.3133,40.4309,39.4316,40.0292,1073700.0],["2025-10-31",39.9704,40.4701,39.657,40.3329,744700.0],["2025-11-03",40.3917,40.3917,40.1174,40.186,500800.0],["2025-11-04",38.8928,39.5002,38.6479,39.4512,1871900.0],["2025-11-05",39.3141,39.9019,39.1377,39.7255,961700.0],["2025-11-06",39.6472,40.5191,39.5884,40.3525,1629400.0],["2025-11-07",40.2839,41.6947,40.1174,41.6653,949900.0],["2025-11-10",41.773,41.9298,41.0971,41.1558,525700.0],["2025-11-11",41.1558,41.7338,41.146,41.4302,663500.0],["2025-11-12",41.5183,42.0767,41.4497,41.9592,872900.0],["2025-11-13",42.0767,42.0767,41.3714,41.6849,874500.0],["2025-11-14",41.6261,43.0368,41.4302,42.5862,2062700.0],["2025-11-17",42.498,42.8409,42.449,42.6743,755300.0],["2025-11-18",42.5666,43.2523,42.5568,43.0564,817500.0],["2025-11-19",43.0172,43.3209,43.0172,43.2034,434200.0],["2025-11-20",43.2131,43.4679,42.4784,42.5176,514200.0],["2025-11-21",42.5078,42.8703,42.3119,42.5862,488200.0],["2025-11-24",42.5078,42.9878,42.1747,42.3119,2074000.0],["2025-11-25",42.3706,42.6155,41.7338,41.8318,1038700.0],["2025-11-26",41.822,42.0767,41.2734,41.6457,654100.0],["2025-11-27",41.6555,41.6653,41.342,41.5477,204400.0],["2025-11-28",41.6065,42.4882,41.4008,42.2433,1250000.0],["2025-12-01",42.2335,42.8115,42.1355,42.4686,635900.0],["2025-12-02",42.6449,43.1054,42.1943,42.3216,709700.0],["2025-12-03",42.3706,42.3706,42.0277,42.0963,494700.0],["2025-12-04",42.1257,42.1257,41.3518,41.3812,898800.0],["2025-12-05",41.4106,41.4987,41.2636,41.3714,854600.0],["2025-12-08",41.342,41.8318,40.9893,41.0677,1040200.0],["2025-12-09",41.1461,41.2244,40.4309,40.4995,554200.0],["2025-12-10",40.4995,40.7542,40.3819,40.4995,570600.0],["2025-12-11",40.5387,40.9109,40.3525,40.6366,607500.0],["2025-12-12",40.7836,40.9893,40.5093,40.9403,2741000.0],["2025-12-15",41.0285,41.2832,40.7738,41.0383,3463500.0],["2025-12-16",41.0334,41.1617,40.066,40.1055,1011500.0],["2025-12-17",40.293,40.7273,39.8686,40.678,3455200.0],["2025-12-18",40.7372,41.0827,40.5595,40.9445,814200.0],["2025-12-19",40.8458,41.0827,40.4806,40.5497,1934400.0],["2025-12-22",40.293,40.8063,40.0463,40.8063,3164700.0],["2025-12-23",40.7668,41.6256,40.7175,41.6256,531300.0],["2025-12-24",41.6355,41.9217,41.4775,41.6256,196000.0],["2025-12-29",41.5269,42.1488,41.4479,41.5368,608100.0],["2025-12-30",41.6157,41.6848,41.3887,41.3986,537900.0],["2025-12-31",41.3196,41.4874,41.1814,41.3097,333900.0],["2026-01-02",41.6355,41.7441,41.369,41.6355,391100.0],["2026-01-05",41.5072,41.5466,40.451,41.0334,644400.0],["2026-01-06",41.0333,41.2604,40.1746,40.293,933400.0],["2026-01-07",40.2733,40.4608,39.1875,40.0759,897700.0],["2026-01-08",40.2338,40.5694,40.0857,40.5003,1118200.0],["2026-01-09",40.6089,40.7175,39.9377,39.9673,492800.0],["2026-01-12",39.9278,40.4608,39.7106,39.8883,619500.0],["2026-01-13",39.9179,40.1746,39.5428,40.1154,599500.0],["2026-01-14",40.1845,40.5497,40.1746,40.2535,384500.0],["2026-01-15",40.145,40.6385,40.145,40.4214,462800.0],["2026-01-16",40.4312,40.7866,40.3819,40.5201,577200.0],["2026-01-19",40.5102,40.7175,40.2239,40.4115,290600.0],["2026-01-20",40.3128,41.0531,40.2535,41.0432,610700.0],["2026-01-21",41.063,41.3887,40.2634,40.4707,509300.0],["2026-01-22",40.4707,40.7372,40.0265,40.2239,765900.0],["2026-01-23",40.3226,40.4411,40.0561,40.3621,695500.0],["2026-01-26",40.6484,41.211,40.4806,41.0432,759300.0],["2026-01-27",41.1518,41.9119,40.9643,41.3196,948900.0],["2026-01-28",41.2406,41.6059,41.0136,41.4479,523900.0],["2026-01-29",40.9741,41.211,40.5497,40.6188,1606700.0],["2026-01-30",40.5003,40.8655,40.0463,40.5398,735900.0],["2026-02-02",40.4904,41.1321,40.4411,41.0926,675800.0],["2026-02-03",41.2308,41.6651,40.8754,41.5368,517600.0],["2026-02-04",41.3591,42.3264,41.3295,42.0501,724900.0],["2026-02-05",42.0402,42.8792,41.8526,42.5831,852800.0],["2026-02-06",42.6127,42.6226,41.6552,41.6651,830100.0],["2026-02-09",41.596,41.9217,41.3393,41.6453,417600.0],["2026-02-10",41.7342,41.8625,41.5368,41.6552,584400.0],["2026-02-11",41.7441,42.3363,41.517,42.2179,1101600.0],["2026-02-12",42.4251,43.8268,42.2672,43.8071,1583900.0],["2026-02-13",43.8466,44.6264,43.5011,44.3697,830400.0],["2026-02-17",44.5277,44.7843,44.1624,44.2809,886300.0],["2026-02-18",44.4684,44.8929,44.2118,44.4191,645100.0],["2026-02-19",44.4388,44.8139,44.4191,44.5178,401400.0],["2026-02-20",44.6757,44.9521,44.4092,44.5967,519400.0],["2026-02-23",44.6165,45.1989,44.5375,44.8139,545200.0],["2026-02-24",44.9521,45.11,44.3204,45.0705,1033900.0],["2026-02-25",45.0015,45.2778,44.5375,44.9126,664100.0],["2026-02-26",44.883,45.5345,44.6461,45.2087,671200.0],["2026-02-27",45.3272,46.0379,45.1989,45.7615,2198300.0],["2026-03-02",45.9491,46.4031,45.6727,46.0971,1159700.0],["2026-03-03",45.9491,47.0447,45.416,46.9559,1139400.0],["2026-03-04",46.9164,47.0151,45.9984,46.1169,1001900.0],["2026-03-05",46.0182,47.104,45.7516,47.0546,849900.0],["2026-03-06",46.9756,47.6962,45.6529,45.6825,1468100.0],["2026-03-09",45.7714,47.41,45.7714,47.1632,5555100.0],["2026-03-10",46.9658,47.0447,45.8898,46.6302,911300.0],["2026-03-11",46.64,47.1434,46.5117,46.7091,2205500.0],["2026-03-12",46.719,47.5087,46.719,47.0941,1097000.0],["2026-03-13",47.1336,48.1996,47.1336,47.8147,894100.0],["2026-03-16",47.9677,47.9975,47.1626,47.8783,5208800.0],["2026-03-17",48.0174,48.1963,47.431,47.7292,568400.0],["2026-03-18",47.7491,48.1566,47.2819,48.1069,613900.0],["2026-03-19",47.9479,48.4548,47.6795,47.8286,2642400.0],["2026-03-20",47.928,48.4349,47.3614,47.6198,1772900.0],["2026-03-23",47.4608,47.6994,47.1328,47.2123,904700.0],["2026-03-24",47.3117,48.2957,47.0831,47.5503,566700.0],["2026-03-25",47.7093,47.9478,47.4111,47.6198,893100.0],["2026-03-26",47.8286,48.246,47.4509,47.7888,1005200.0],["2026-03-27",47.8385,48.3057,47.759,48.256,1045800.0],["2026-03-30",48.4448,48.8126,48.3057,48.4349,744300.0],["2026-03-31",48.3752,48.7828,47.6397,47.9578,1199500.0],["2026-04-01",47.9379,48.1963,47.2918,47.5403,854800.0],["2026-04-02",47.6198,48.5641,47.5105,48.3752,1194000.0],["2026-04-06",48.6436,49.2102,48.6436,48.8921,1193900.0],["2026-04-07",49.0114,49.9656,48.7032,48.9915,1340800.0],["2026-04-08",48.1268,48.6933,47.6497,48.6237,1164800.0],["2026-04-09",48.743,49.3195,48.3255,48.3852,798200.0],["2026-04-10",48.2063,48.9617,48.2063,48.5442,533600.0],["2026-04-13",48.743,48.8225,47.8783,48.246,612500.0],["2026-04-14",48.0274,48.0969,47.3316,47.5702,1010700.0],["2026-04-15",47.6596,48.5542,47.4211,48.3752,858600.0],["2026-04-16",48.3355,49.3592,47.9578,49.2201,1533100.0],["2026-04-17",48.8722,49.1306,47.8385,48.5939,1193300.0],["2026-04-20",48.7529,49.1704,48.2262,48.9418,649700.0],["2026-04-21",48.9517,49.0313,48.0771,48.5243,1046900.0],["2026-04-22",48.6138,48.7828,47.8982,47.918,639300.0],["2026-04-23",48.1069,49.6574,48.0274,49.4288,794800.0],["2026-04-24",49.2897,49.6972,49.071,49.5183,679300.0],["2026-04-27",49.5481,50.1345,49.3791,49.9656,800500.0],["2026-04-28",50.0153,50.5818,49.9556,50.0053,1585700.0],["2026-04-29",50.0948,50.88,49.9556,50.3333,810400.0],["2026-04-30",49.7469,51.9833,49.7469,50.6017,1622100.0],["2026-05-01",51.1881,52.1821,51.1285,51.8839,1195900.0],["2026-05-04",51.864,52.5598,51.4167,52.1224,1477100.0],["2026-05-05",52.361,52.7387,51.6851,51.7149,1069300.0],["2026-05-06",51.4267,51.4565,50.2936,50.4824,1204300.0],["2026-05-07",50.4128,50.5222,49.3592,50.5122,815800.0],["2026-05-08",50.552,51.1483,50.3433,50.4625,621600.0],["2026-05-11",50.5321,51.4863,50.5321,51.198,1040000.0],["2026-05-12",51.4366,52.0031,51.4366,51.7149,725600.0],["2026-05-13",51.7944,51.9336,51.4962,51.9336,596200.0],["2026-05-14",51.9833,52.5597,51.9733,52.5001,850900.0],["2026-05-15",52.4902,53.0865,52.4902,52.848,909100.0],["2026-05-19",52.7585,53.7326,52.4703,53.5438,1011000.0],["2026-05-20",53.5636,54.2495,52.6591,52.7088,836100.0],["2026-05-21",52.9673,53.7326,52.9673,53.2058,1242900.0],["2026-05-22",53.0667,54.16,53.0667,53.9811,902500.0],["2026-05-25",53.5934,53.7028,53.1959,53.3947,342900.0],["2026-05-26",53.3549,53.8817,53.2158,53.6332,1527400.0],["2026-05-27",53.2058,53.8817,53.2058,53.6233,650500.0],["2026-05-28",53.7823,54.4184,53.4245,53.8419,835300.0],["2026-05-29",53.7326,54.2395,52.8679,53.3251,2518500.0],["2026-06-01",53.2456,54.1699,53.2257,53.5338,1096600.0],["2026-06-02",53.6034,54.2793,53.4642,53.5934,1276500.0],["2026-06-03",53.6928,54.7862,53.6928,53.9811,1901100.0],["2026-06-04",54.1998,55.3527,54.1401,55.0347,1664300.0],["2026-06-05",55.2136,55.9789,54.8458,55.4223,906200.0],["2026-06-08",55.2832,55.5018,54.2395,54.3588,710400.0],["2026-06-09",54.2097,54.8856,53.8121,54.5576,764100.0],["2026-06-10",54.6768,55.9093,54.2892,55.6907,927000.0],["2026-06-11",55.6211,56.3964,55.303,55.3726,1140200.0],["2026-06-12",55.1838,55.5217,54.5178,54.8657,1344200.0],["2026-06-15",54.3687,54.9154,53.6531,54.816,745700.0],["2026-06-16",54.67,54.78,53.67,53.67,1096700.0],["2026-06-17",53.58,54.25,53.44,53.81,657300.0],["2026-06-18",53.59,53.74,53.04,53.32,929300.0],["2026-06-19",53.36,54.22,53.18,53.87,516100.0],["2026-06-22",53.86,54.36,53.37,53.65,1457300.0],["2026-06-23",53.97,54.4,53.55,53.85,1309200.0],["2026-06-24",53.84,54.57,53.27,54.4,1058700.0],["2026-06-25",54.6,54.63,53.96,54.34,1031300.0],["2026-06-26",54.37,54.52,53.88,54.31,843400.0],["2026-06-29",54.38,54.51,53.07,53.17,492338.0],["2026-06-30",53.15,53.24,52.22,52.39,1024700],["2026-07-02",52.21,52.25,51.29,52.13,1168100],["2026-07-03",52.01,52.88,51.89,52.69,512500],["2026-07-06",52.51,53.1,51.89,52.2,1773200],["2026-07-07",52.63,53.76,52.37,53.69,1056499],["2026-07-08",53.83,54.55,53.69,54.52,850538],["2026-07-09",54.33,54.67,53.78,53.97,510863],["2026-07-10",54.07,54.43,53.4,53.66,454661],["2026-07-13",54.18,54.65,54.09,54.46,946796],["2026-07-14",54.47,54.76,54.16,54.57,442513],["2026-07-15",54.49,54.9,54.41,54.86,518336],["2026-07-16",54.89,55.67,54.78,55.46,860142],["2026-07-17",55.71,56.0,55.06,55.26,902081],["2026-07-20",55.34,56.06,55.01,55.04,1077842],["2026-07-21",55.07,55.22,54.6,54.96,430052],["2026-07-22",55.18,56.36,55.15,56.22,647422],["2026-07-23",56.45,57.2,56.04,56.98,1120396],["2026-07-24",57.03,57.52,56.7,57.18,629963],["2026-07-27",56.79,57.12,55.99,56.23,613705],["2026-07-28",56.48,56.63,55.48,55.51,938483],["2026-07-29",55.79,56.11,55.02,55.64,1034808],["2026-07-30",56.4,56.99,54.85,55.83,947787],["2026-07-31",56.33,57.28,55.78,55.78,817043],["2026-08-04",54.99,56.42,54.52,55.58,1154677],["2026-08-05",55.41,55.54,52.64,52.97,2012482],["2026-08-06",53.6,53.89,53.145,53.88,698470],["2026-08-07",53.42,53.5,52.83,53.2,731799],["2026-08-10",53.36,53.36,52.4,52.47,119478],["2026-08-11",52.8,53.37,52.7,53.26,642708],["2026-08-12",53.09,53.34,52.79,52.95,463549],["2026-08-13",52.9,53.49,52.9,53.14,1011593],["2026-08-14",53.09,53.66,52.94,53.65,724361],["2026-08-17",53.63,53.66,52.87,53.17,593522],["2026-08-18",53.45,54.01,53.25,53.66,480807],["2026-08-19",53.61,53.83,52.85,53.31,1226751],["2026-08-20",52.99,53.99,52.99,53.72,537988],["2026-08-21",53.76,53.76,51.965,52.25,1092577],["2026-08-24",52.22,52.93,51.97,52.85,701538],["2026-08-25",52.71,53.02,52.45,52.58,513128],["2026-08-26",52.53,53.22,52.525,53.12,469598],["2026-08-27",52.84,53.05,52.23,52.59,532017],["2026-08-28",52.64,53.08,52.56,52.78,1085794],["2026-08-31",52.54,53.74,52.52,53.71,1075541],["2026-09-01",53.84,54.1,53.11,53.52,716795],["2026-09-02",53.52,53.64,52.74,52.83,902831],["2026-09-03",52.68,52.71,51.775,52.22,641361],["2026-09-04",52.29,52.645,52.03,52.54,629164],["2026-09-08",52.43,53.51,52.43,53.24,425697],["2026-09-09",53.45,53.93,53.3,53.78,701144],["2026-09-10",53.79,53.99,51.9,52.25,859578],["2026-09-11",52.14,52.32,51.45,51.91,865017],["2026-09-14",52.22,52.42,51.74,52.16,1548300],["2026-09-15",52.98,52.98,51.92,52.14,3090481],["2026-09-16",51.82,52.81,51.77,52.61,835383],["2026-09-17",52.46,53.52,52.37,53.34,590735],["2026-09-18",53.29,53.75,52.66,53.62,1328173],["2026-09-21",53.52,53.9,53.26,53.32,1641751],["2026-09-22",53.29,54.0,52.69,53.48,652557],["2026-09-23",52.53,53.94,52.5,53.89,3231807],["2026-09-24",53.97,54.12,53.52,53.6,403302],["2026-09-25",53.54,53.54,51.86,52.21,801958],["2026-09-28",52.49,53.02,51.96,52.79,859325],["2026-09-29",52.34,52.95,51.95,52.28,581589],["2026-09-30",52.37,52.475,51.81,52.26,620187],["2026-10-01",52.11,52.75,51.61,52.69,470355],["2026-10-02",52.42,53.48,51.76,53.31,629549],["2026-10-05",53.3,53.72,52.97,53.63,944424],["2026-10-06",53.63,54.665,53.545,54.52,805641],["2026-10-07",54.49,54.6,53.99,54.4,852072],["2026-10-08",54.48,55.08,54.48,55.05,659900],["2026-10-09",54.98,55.99,54.92,55.44,660200],["2026-10-13",56.06,56.5,55.61,56.33,589723],["2026-10-14",56.35,56.74,56.04,56.38,862979],["2026-10-15",56.43,56.65,55.16,55.26,576763],["2026-10-16",55.3,56.74,55.3,56.53,555924],["2026-10-19",56.29,56.29,55.36,55.72,488400],["2026-10-20",55.77,56.24,55.56,55.8,585000],["2026-10-21",55.85,56.74,55.85,56.36,808400],["2026-10-22",56.22,56.54,55.04,55.23,632700],["2026-10-23",55.23,55.66,54.98,55.34,598400],["2026-10-26",55.18,56.11,55.06,55.99,856833],["2026-10-27",55.84,56.13,55.61,55.87,358700],["2026-10-28",55.79,56.68,55.78,56.21,514356],["2026-10-29",58.14,58.14,54.7,56.22,1155200]],"session_anchor":{"v":1,"date":"2011-06-29","index":0,"basis":"feed"}}