{"t":"APAM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-03-07",11.2499,12.6241,11.2307,12.41,8054700.0],["2013-03-08",12.3013,13.388,11.7644,12.3525,1143400.0],["2013-03-11",12.41,12.41,11.643,11.742,580100.0],["2013-03-12",11.8251,12.1383,11.5215,11.9498,305300.0],["2013-03-13",11.8635,11.969,11.8251,11.969,54400.0],["2013-03-14",11.9146,12.1575,11.9146,12.0329,81800.0],["2013-03-15",12.6305,12.6305,11.8411,11.8411,264700.0],["2013-03-18",11.7165,11.9178,11.7165,11.79,146200.0],["2013-03-19",11.7868,11.9146,11.6653,11.7868,104600.0],["2013-03-20",11.8283,11.8507,11.6813,11.7708,297100.0],["2013-03-21",11.7932,12.0936,11.6749,12.0648,224100.0],["2013-03-22",12.1447,12.231,12.0233,12.1032,167100.0],["2013-03-25",12.1799,12.1895,12.0169,12.1575,121400.0],["2013-03-26",12.1479,12.1927,12.0584,12.1351,231800.0],["2013-03-27",12.1351,12.2534,12.1064,12.1767,122600.0],["2013-03-28",12.2438,12.736,12.1319,12.6081,148500.0],["2013-04-01",12.6081,12.8446,12.4707,12.589,147000.0],["2013-04-02",12.6689,12.736,12.4036,12.6785,90200.0],["2013-04-03",12.7839,12.7839,12.6976,12.736,150200.0],["2013-04-04",12.7807,12.7807,12.4963,12.5123,28400.0],["2013-04-05",12.4004,12.4483,11.9434,12.1415,112700.0],["2013-04-08",12.0648,12.0744,11.9082,12.0744,68200.0],["2013-04-09",12.0105,12.0808,11.9338,12.0425,142100.0],["2013-04-10",11.9881,12.4611,11.9849,12.4388,384100.0],["2013-04-11",12.3141,12.5091,12.3141,12.4579,51000.0],["2013-04-12",12.3844,12.4356,12.1927,12.3237,19000.0],["2013-04-15",12.2278,12.3205,12.1064,12.2182,78200.0],["2013-04-16",12.2086,12.4707,11.9817,12.4388,180700.0],["2013-04-17",12.3141,12.394,12.0776,12.1767,166700.0],["2013-04-18",12.1767,12.1831,12.0584,12.1383,151500.0],["2013-04-19",12.1383,12.1447,12.0776,12.1064,5800.0],["2013-04-22",12.1256,12.1415,12.0712,12.116,33600.0],["2013-04-23",12.1671,12.2023,12.0968,12.1319,83200.0],["2013-04-24",12.1351,12.1351,11.9434,12.0201,62000.0],["2013-04-25",12.0169,12.1607,11.8731,12.1,138200.0],["2013-04-26",11.9849,12.0425,11.9562,12.0137,113000.0],["2013-04-29",12.0073,12.1192,11.9114,11.969,78700.0],["2013-04-30",11.9721,12.0169,11.7836,11.921,265000.0],["2013-05-01",12.1511,12.6944,12.1511,12.6177,116000.0],["2013-05-02",12.6145,12.7839,12.6113,12.7839,100300.0],["2013-05-03",13.0396,13.1642,12.8287,13.0172,119700.0],["2013-05-06",13.0236,13.1035,12.9054,13.0204,102700.0],["2013-05-07",13.0236,13.0684,12.9086,12.9757,124700.0],["2013-05-08",12.8478,12.9597,12.7488,12.8542,162500.0],["2013-05-09",12.9373,13.3049,12.8159,13.1003,90100.0],["2013-05-10",13.1035,13.9505,13.0108,13.8546,69900.0],["2013-05-13",13.7619,14.2509,13.7619,14.1262,97200.0],["2013-05-14",14.0431,14.9061,14.0431,14.7654,155200.0],["2013-05-15",14.7015,15.3759,14.7015,15.2928,121700.0],["2013-05-16",15.3151,15.4781,15.2672,15.3759,156000.0],["2013-05-17",15.2129,15.5708,15.2129,15.5165,146200.0],["2013-05-20",15.3471,15.8489,15.2129,15.753,93200.0],["2013-05-21",15.6923,16.0534,15.6571,15.9927,87000.0],["2013-05-22",15.9895,16.095,15.9671,15.9831,132900.0],["2013-05-23",15.6955,15.8649,15.6891,15.7178,216000.0],["2013-05-24",15.6923,15.8457,15.5644,15.8265,94000.0],["2013-05-28",15.9703,15.9703,15.5932,15.8425,84900.0],["2013-05-29",15.6987,15.7722,15.3088,15.3407,196900.0],["2013-05-30",15.2928,15.2928,15.0786,15.1362,90600.0],["2013-05-31",15.0115,15.1553,14.8198,14.9348,124200.0],["2013-06-03",14.938,14.9955,14.8134,14.8933,118800.0],["2013-06-04",14.9412,15.0403,14.8357,14.9348,89600.0],["2013-06-05",14.8773,14.938,14.7047,14.8677,140900.0],["2013-06-06",14.8198,15.0339,14.7654,15.0147,160300.0],["2013-06-07",15.1234,15.622,15.0243,15.4078,232800.0],["2013-06-10",15.4494,16.8684,15.3151,16.7693,298700.0],["2013-06-11",16.6223,17.2903,16.5744,16.894,317100.0],["2013-06-12",17.3382,17.3382,16.5648,16.7853,197400.0],["2013-06-13",16.7054,17.2935,16.6575,17.1305,107100.0],["2013-06-14",17.0793,17.3542,16.8141,16.9483,142000.0],["2013-06-17",16.9387,17.2359,16.8972,17.1273,126700.0],["2013-06-18",17.2072,17.9007,17.1241,17.8176,268700.0],["2013-06-19",17.8176,17.9199,17.6067,17.8144,172100.0],["2013-06-20",17.5651,17.7473,17.1656,17.7409,446000.0],["2013-06-21",17.7025,17.8655,17.4565,17.4916,604700.0],["2013-06-24",17.4341,17.5044,16.683,16.9451,115400.0],["2013-06-25",17.0026,17.0026,16.3251,16.3794,143800.0],["2013-06-26",16.5552,16.5616,15.7913,15.9032,150000.0],["2013-06-27",15.8425,16.2324,15.7434,16.0598,119400.0],["2013-06-28",15.8776,16.0598,15.0978,15.9511,751000.0],["2013-07-01",16.0598,16.373,15.8361,16.0982,124000.0],["2013-07-02",16.0886,16.3347,15.9767,16.1109,53900.0],["2013-07-03",16.0342,16.2388,15.9735,16.1908,44900.0],["2013-07-05",16.3155,16.3538,15.7913,16.1653,84400.0],["2013-07-08",16.2164,16.4018,16.0758,16.226,78800.0],["2013-07-09",16.3091,16.568,16.095,16.5424,67600.0],["2013-07-10",16.4977,16.8556,16.4401,16.8205,81800.0],["2013-07-11",16.9131,16.9866,16.7469,16.878,89900.0],["2013-07-12",16.8492,17.2072,16.568,16.5871,70600.0],["2013-07-15",16.5871,17.0985,16.5041,16.7821,58600.0],["2013-07-16",16.7278,16.846,16.4657,16.5424,36900.0],["2013-07-17",16.6063,16.878,16.4529,16.8588,24700.0],["2013-07-18",16.8812,17.1784,16.731,17.0442,42100.0],["2013-07-19",17.041,17.1145,16.9259,17.025,82000.0],["2013-07-22",16.9898,17.3094,16.8748,17.1305,50700.0],["2013-07-23",17.1081,17.14,16.7405,16.7693,48300.0],["2013-07-24",16.8109,16.9323,16.4465,16.536,51900.0],["2013-07-25",16.552,17.7569,16.4305,17.1209,78200.0],["2013-07-26",17.0633,17.3222,16.9643,17.1049,28500.0],["2013-07-29",17.1081,17.1081,16.8684,17.0665,22700.0],["2013-07-30",17.0538,17.1624,17.041,17.1337,20400.0],["2013-07-31",17.1464,17.204,16.8364,16.9387,23900.0],["2013-08-01",16.9611,16.9834,16.7118,16.9387,27000.0],["2013-08-02",16.8652,16.9483,16.6479,16.83,57100.0],["2013-08-05",16.8109,16.8396,16.536,16.6191,30300.0],["2013-08-06",16.6415,16.7054,16.5616,16.6191,52700.0],["2013-08-07",16.5616,16.6319,16.5072,16.6127,26800.0],["2013-08-08",16.6933,16.7255,16.5579,16.6159,14900.0],["2013-08-09",16.6739,16.6739,16.5257,16.545,11300.0],["2013-08-12",16.5257,16.7223,16.5257,16.5386,7300.0],["2013-08-13",16.5998,16.661,16.1841,16.2582,46500.0],["2013-08-14",16.2872,16.3742,16.1196,16.2679,15300.0],["2013-08-15",16.2324,16.2582,16.0133,16.1293,32300.0],["2013-08-16",16.1229,16.1325,15.9392,16.0262,33100.0],["2013-08-19",16.0359,16.4032,15.8554,16.1068,52200.0],["2013-08-20",16.1712,16.2034,15.7781,15.9972,38200.0],["2013-08-21",15.9843,16.3227,15.936,16.0713,29300.0],["2013-08-22",16.2292,16.2389,15.8296,16.0165,16700.0],["2013-08-23",16.081,16.2679,15.9392,16.0423,24100.0],["2013-08-26",16.0197,16.3613,15.8232,15.9198,32000.0],["2013-08-27",15.8651,16.0423,15.5202,15.6427,30500.0],["2013-08-28",15.6717,15.7329,15.2592,15.3752,55800.0],["2013-08-29",15.4493,15.6459,14.8306,15.0272,51000.0],["2013-08-30",15.0078,15.5202,14.9724,15.4655,32800.0],["2013-09-03",15.6008,15.8071,15.3237,15.488,30700.0],["2013-09-04",15.4654,15.6717,15.3075,15.6234,146000.0],["2013-09-05",15.6266,15.8941,15.5073,15.5944,31900.0],["2013-09-06",15.6105,16.1068,15.575,15.9617,38300.0],["2013-09-09",15.8554,16.0488,15.8554,16.0294,25000.0],["2013-09-10",16.1293,16.5644,16.1197,16.4645,49900.0],["2013-09-11",16.5064,17.0478,16.5064,16.7255,159200.0],["2013-09-12",16.7964,16.9479,16.6063,16.7416,52100.0],["2013-09-13",16.7577,16.8802,16.6288,16.6707,91300.0],["2013-09-16",16.8576,16.877,16.5612,16.6901,44000.0],["2013-09-17",16.7577,17.08,16.6449,16.6836,52000.0],["2013-09-18",16.6965,17.341,16.5483,17.2991,66900.0],["2013-09-19",17.3539,17.4989,16.9317,17.1702,52900.0],["2013-09-20",17.1187,17.2347,16.5386,16.9479,102600.0],["2013-09-23",17.0736,17.109,16.6804,16.9156,129800.0],["2013-09-24",16.9189,16.9189,16.7191,16.7577,13300.0],["2013-09-25",16.7803,16.8963,16.6063,16.7481,151400.0],["2013-09-26",16.5837,16.6739,16.3678,16.5869,127300.0],["2013-09-27",16.5386,16.8125,16.4774,16.7738,25500.0],["2013-09-30",16.7448,17.0349,16.6095,16.8737,57500.0],["2013-10-01",16.8447,17.2734,16.8447,17.0671,93000.0],["2013-10-02",16.9865,17.1445,16.5644,16.7867,32800.0],["2013-10-03",16.8028,17.2315,16.6449,17.2057,61400.0],["2013-10-04",17.109,17.3861,16.9575,17.1573,41300.0],["2013-10-07",17.1444,17.1444,16.7932,16.9253,30600.0],["2013-10-08",16.9672,17.0639,16.516,16.7287,40400.0],["2013-10-09",16.8963,16.9801,16.5934,16.6063,51300.0],["2013-10-10",16.964,17.3636,16.964,17.3056,163000.0],["2013-10-11",17.3088,18.0436,17.2089,17.6021,186600.0],["2013-10-14",17.5731,17.8438,17.4377,17.673,49700.0],["2013-10-15",17.7181,17.8889,17.3024,17.4377,111500.0],["2013-10-16",17.4216,17.4216,16.7223,17.0478,223000.0],["2013-10-17",16.964,17.2153,16.8802,17.0736,73700.0],["2013-10-18",17.1606,17.3475,16.9382,17.0768,100100.0],["2013-10-21",17.0413,17.9823,17.0413,17.644,400600.0],["2013-10-22",17.615,18.7493,17.615,18.2885,135300.0],["2013-10-23",18.2756,18.8621,18.2563,18.8138,77900.0],["2013-10-24",18.8009,18.8202,18.2885,18.4561,170300.0],["2013-10-25",18.5592,18.8879,18.3143,18.5527,229200.0],["2013-10-28",18.4657,19.5679,18.4657,19.352,223300.0],["2013-10-29",19.3487,20.7022,19.1328,20.2317,201300.0],["2013-10-30",20.2027,20.612,20.0899,20.0996,207000.0],["2013-10-31",20.1383,20.5379,19.136,19.294,291900.0],["2013-11-01",18.6333,19.3068,18.6172,19.0941,2862200.0],["2013-11-04",19.1135,19.4035,19.0941,19.2907,210300.0],["2013-11-05",19.1135,19.787,19.0329,19.7387,228600.0],["2013-11-06",19.7419,20.0016,19.531,19.6089,193600.0],["2013-11-07",19.5732,19.7224,18.8592,18.9208,149800.0],["2013-11-08",18.9208,19.6478,18.9208,19.5926,143000.0],["2013-11-11",19.6446,20.0729,19.6446,19.9107,190000.0],["2013-11-12",19.9269,20.5825,19.8523,20.2936,191900.0],["2013-11-13",20.2936,20.8162,20.1768,20.6344,181900.0],["2013-11-14",20.6409,20.8648,20.4559,20.5922,100500.0],["2013-11-15",20.6441,20.6928,20.1346,20.245,276900.0],["2013-11-18",20.3942,20.3942,19.5602,19.6121,211400.0],["2013-11-19",19.5569,19.8198,18.7131,19.0993,312100.0],["2013-11-20",19.2389,20.0535,19.0571,19.5212,162400.0],["2013-11-21",19.6835,19.6835,19.4466,19.6283,99400.0],["2013-11-22",19.651,19.6932,19.1155,19.2162,251700.0],["2013-11-25",19.4304,19.5407,19.0993,19.1902,135900.0],["2013-11-26",19.0928,19.4109,19.0247,19.1999,217500.0],["2013-11-27",19.2648,20.0632,19.2291,19.6446,178900.0],["2013-11-29",19.6867,20.1054,19.6867,20.0308,58500.0],["2013-12-02",20.0632,20.4267,19.9983,20.2644,176300.0],["2013-12-03",20.1865,20.5306,19.8003,20.008,263300.0],["2013-12-04",19.9821,20.3585,19.8198,20.0859,110300.0],["2013-12-05",20.0957,20.2904,20.034,20.2125,127600.0],["2013-12-06",20.4689,20.7512,20.2222,20.6961,155600.0],["2013-12-09",20.7577,21.4231,20.6798,21.131,175700.0],["2013-12-10",21.1537,21.1537,20.4072,20.4592,134300.0],["2013-12-11",20.5338,20.7123,20.1379,20.3261,186100.0],["2013-12-12",20.365,20.4397,20.073,20.2125,91500.0],["2013-12-13",20.2839,20.3683,20.0665,20.1151,113600.0],["2013-12-16",20.1508,20.4981,20.1346,20.4299,205800.0],["2013-12-17",20.4299,20.5176,20.034,20.2287,156500.0],["2013-12-18",20.2093,20.5014,20.073,20.4007,210800.0],["2013-12-19",20.2709,20.4786,20.2385,20.3423,227300.0],["2013-12-20",20.43,20.6506,20.2839,20.6344,281700.0],["2013-12-23",20.7415,21.0044,20.5435,20.9005,191200.0],["2013-12-24",21.1115,21.1602,20.8778,20.907,82900.0],["2013-12-26",20.9038,21.0141,20.6409,20.959,162900.0],["2013-12-27",20.9589,21.1277,20.907,21.0498,54300.0],["2013-12-30",21.0076,21.2121,20.7999,20.9654,54800.0],["2013-12-31",20.9103,21.1926,20.9005,21.1569,144600.0],["2014-01-02",21.0466,21.3809,20.9233,21.0368,116300.0],["2014-01-03",21.0758,21.4328,20.9752,21.3289,134800.0],["2014-01-06",21.4523,21.6048,21.1861,21.2608,97000.0],["2014-01-07",21.4587,21.5496,21.2738,21.4393,69600.0],["2014-01-08",21.4328,22.0689,21.4101,21.8482,177600.0],["2014-01-09",21.9261,22.309,21.7768,22.1338,125100.0],["2014-01-10",23.0425,23.1626,22.4421,22.7764,307800.0],["2014-01-13",22.9159,23.1334,22.4811,22.6563,311600.0],["2014-01-14",22.7861,23.0847,22.4129,22.6303,231300.0],["2014-01-15",22.6303,22.7082,22.3058,22.6628,148100.0],["2014-01-16",22.718,22.8835,22.4713,22.679,132800.0],["2014-01-17",22.705,22.9289,22.5784,22.8543,123100.0],["2014-01-21",22.9906,23.2178,22.9711,23.1301,144400.0],["2014-01-22",23.1788,23.3216,23.049,23.2859,45900.0],["2014-01-23",23.221,23.2827,22.9679,23.0328,170400.0],["2014-01-24",23.0036,23.0036,21.5139,21.5496,200200.0],["2014-01-27",21.6275,21.806,20.537,20.7383,211900.0],["2014-01-28",20.761,21.7898,20.7123,21.6892,204300.0],["2014-01-29",21.2575,21.3224,20.7415,20.8032,140000.0],["2014-01-30",21.0011,21.303,20.7772,21.0888,98800.0],["2014-01-31",20.7448,20.8908,20.3586,20.5825,182700.0],["2014-02-03",20.5143,20.6604,19.6251,19.9009,160000.0],["2014-02-04",19.6932,19.8977,18.83,19.651,410800.0],["2014-02-05",19.4401,19.9107,19.4076,19.8231,312700.0],["2014-02-06",19.8815,20.06,19.7095,19.9204,161300.0],["2014-02-07",19.9788,20.1314,18.8332,18.9533,555800.0],["2014-02-10",18.9371,19.4823,18.6612,19.2811,566000.0],["2014-02-11",19.3265,19.5926,19.2291,19.5342,346400.0],["2014-02-12",19.5477,19.9652,19.5039,19.7834,287900.0],["2014-02-13",19.6655,20.4266,19.578,20.3053,187700.0],["2014-02-14",20.2279,20.2717,19.9753,20.2178,118800.0],["2014-02-18",20.2111,21.0091,20.009,20.9451,224000.0],["2014-02-19",20.898,21.1674,20.7027,20.9755,170700.0],["2014-02-20",21.0058,21.2516,20.9216,21.0967,140500.0],["2014-02-21",21.1472,21.2112,20.4771,20.5411,93700.0],["2014-02-24",21.2617,21.521,20.9923,21.3492,390200.0],["2014-02-25",21.3728,21.5176,21.228,21.2987,137600.0],["2014-02-26",21.3492,21.6119,20.9115,21.1842,269700.0],["2014-02-27",21.1405,21.4031,21.0798,21.1405,146900.0],["2014-02-28",21.2819,21.4065,21.0125,21.2718,167900.0],["2014-03-03",21.1943,21.1943,20.7027,20.9014,213900.0],["2014-03-04",20.898,22.1776,20.696,21.8442,448700.0],["2014-03-05",21.8779,22.1069,21.6018,21.9453,275000.0],["2014-03-06",22.2079,22.3999,21.5412,21.5681,201100.0],["2014-03-07",21.5614,21.8375,21.4166,21.8038,3071900.0],["2014-03-10",21.7735,22.3662,21.5513,22.2988,736200.0],["2014-03-11",22.2753,22.4672,21.5513,21.7634,442200.0],["2014-03-12",21.5614,21.9419,21.4199,21.6725,366400.0],["2014-03-13",21.8409,22.0362,21.1438,21.3492,454600.0],["2014-03-14",21.3223,21.6119,21.0192,21.1506,167100.0],["2014-03-17",21.3088,21.6658,21.2314,21.393,284200.0],["2014-03-18",21.3964,21.5647,21.2549,21.3694,238200.0],["2014-03-19",21.3694,21.4503,20.861,20.9182,370900.0],["2014-03-20",20.861,21.1303,20.6623,21.0596,831700.0],["2014-03-21",21.1068,21.5311,21.0159,21.4334,749000.0],["2014-03-24",21.4334,21.6254,20.9957,21.191,201800.0],["2014-03-25",21.3324,21.5109,20.898,21.2549,334100.0],["2014-03-26",21.3896,21.42,21.0899,21.2347,338800.0],["2014-03-27",21.2853,21.3795,20.9283,21.1169,176000.0],["2014-03-28",21.2448,21.6994,21.1438,21.3156,261600.0],["2014-03-31",21.4772,21.8173,21.3896,21.6355,281100.0],["2014-04-01",21.8005,21.952,21.4065,21.8577,496800.0],["2014-04-02",21.8543,22.1069,21.6961,21.7702,291600.0],["2014-04-03",21.8106,21.8712,20.9788,21.329,729900.0],["2014-04-04",21.8072,22.0395,20.999,21.1337,422500.0],["2014-04-07",21.026,21.164,20.5949,20.7364,628200.0],["2014-04-08",20.7397,20.9384,20.4771,20.7128,238400.0],["2014-04-09",20.7229,20.9721,20.6252,20.8172,194600.0],["2014-04-10",20.6758,20.6758,19.0729,19.2109,1413900.0],["2014-04-11",19.0156,19.1032,18.5711,18.726,736300.0],["2014-04-14",19.4197,19.4197,18.2176,18.322,717500.0],["2014-04-15",18.3624,18.4465,17.7327,18.4061,1613300.0],["2014-04-16",18.6082,18.9281,18.423,18.8237,735900.0],["2014-04-17",18.9011,19.5207,18.9011,19.3827,565000.0],["2014-04-21",19.3726,19.5611,19.2177,19.477,216600.0],["2014-04-22",19.4601,20.0056,19.386,19.8103,237100.0],["2014-04-23",19.7666,19.8811,19.5544,19.6487,327300.0],["2014-04-24",19.7363,19.8608,19.1806,19.3827,301100.0],["2014-04-25",19.3625,19.3625,18.8338,18.9146,311000.0],["2014-04-28",19.019,19.2042,18.5173,18.5711,289000.0],["2014-04-29",18.6183,18.854,18.4802,18.7833,366500.0],["2014-04-30",18.9045,19.6352,18.8574,19.5544,313600.0],["2014-05-01",19.5578,19.9484,19.45,19.7194,551100.0],["2014-05-02",19.7396,19.9046,19.6453,19.8103,307500.0],["2014-05-05",19.5544,20.0191,19.5544,19.6184,247600.0],["2014-05-06",19.5611,19.6453,19.083,19.2042,443000.0],["2014-05-07",19.2008,19.3456,18.689,18.8809,378300.0],["2014-05-08",18.8877,19.2918,18.7429,18.7664,247100.0],["2014-05-09",18.7698,18.9954,18.5307,18.689,351700.0],["2014-05-12",18.9584,19.6554,18.9584,19.5443,419900.0],["2014-05-13",19.5376,19.642,18.8809,18.9146,390500.0],["2014-05-14",18.986,18.986,18.5439,18.5677,412600.0],["2014-05-15",18.4691,18.4691,17.5883,17.9998,738700.0],["2014-05-16",17.9658,18.3399,17.5951,18.2413,487400.0],["2014-05-19",18.1359,18.782,18.027,18.7208,281100.0],["2014-05-20",18.6596,18.8432,18.5575,18.68,551300.0],["2014-05-21",18.7446,19.037,18.6188,18.9452,206100.0],["2014-05-22",19.071,19.3567,19.071,19.3057,499300.0],["2014-05-23",19.2785,19.7444,19.2105,19.724,242400.0],["2014-05-27",19.8328,19.894,19.5879,19.7274,423600.0],["2014-05-28",19.792,19.8328,19.5063,19.5199,227600.0],["2014-05-29",19.656,19.656,19.4281,19.588,190900.0],["2014-05-30",19.6492,19.7308,19.4213,19.5608,230500.0],["2014-06-02",19.5777,19.5777,19.3091,19.4145,182900.0],["2014-06-03",19.3397,19.4893,19.2037,19.4145,156600.0],["2014-06-04",19.3669,19.7988,19.3159,19.7546,169200.0],["2014-06-05",19.826,19.826,19.5607,19.6424,202800.0],["2014-06-06",19.792,20.0844,19.622,20.0266,357500.0],["2014-06-09",20.0368,20.1899,19.775,20.0674,181900.0],["2014-06-10",19.724,19.7274,19.0642,19.0778,445200.0],["2014-06-11",19.0336,19.2479,18.9758,19.0302,278400.0],["2014-06-12",19.0336,19.0812,18.7106,18.7616,281500.0],["2014-06-13",18.3739,18.6528,18.2413,18.5847,1569800.0],["2014-06-16",18.5882,18.6732,18.4215,18.663,428800.0],["2014-06-17",18.6766,18.935,18.6051,18.8432,368700.0],["2014-06-18",18.8228,19.0574,18.7072,18.9826,553000.0],["2014-06-19",19.0404,19.1323,18.8194,18.9282,480900.0],["2014-06-20",18.9418,19.2615,18.8296,19.2343,455000.0],["2014-06-23",19.2275,19.2921,18.9894,19.0846,303300.0],["2014-06-24",19.037,19.4757,19.0064,19.0676,266300.0],["2014-06-25",18.9826,19.5233,18.9826,19.4553,602400.0],["2014-06-26",19.5471,19.6049,19.0778,19.1561,410500.0],["2014-06-27",19.088,19.3567,19.0404,19.0778,1093900.0],["2014-06-30",19.0778,19.4689,19.0778,19.2751,356500.0],["2014-07-01",19.4349,19.5947,19.2853,19.5165,319100.0],["2014-07-02",19.4009,19.4655,18.9928,19.0336,388000.0],["2014-07-03",19.0438,19.0914,18.9554,19.02,274500.0],["2014-07-07",18.935,18.935,18.5949,18.629,312400.0],["2014-07-08",18.6188,18.714,18.3059,18.3433,392800.0],["2014-07-09",18.044,18.2481,17.9386,18.1597,659300.0],["2014-07-10",17.8264,18.3127,17.6836,18.2107,483300.0],["2014-07-11",18.2141,18.3229,18.0168,18.0576,356800.0],["2014-07-14",17.9624,18.3059,17.7856,18.0644,285400.0],["2014-07-15",18.0916,18.2311,17.8026,17.9114,213300.0],["2014-07-16",18.4113,18.4895,17.925,18.1291,250400.0],["2014-07-17",17.993,18.2617,17.8366,17.857,354900.0],["2014-07-18",17.874,18.2787,17.874,18.2515,322600.0],["2014-07-21",18.1053,18.4997,18.0814,18.4929,389800.0],["2014-07-22",18.5847,18.9962,18.2141,18.4453,668700.0],["2014-07-23",18.6085,18.7038,18.1222,18.1699,423500.0],["2014-07-24",18.2413,18.5405,18.2073,18.5201,301800.0],["2014-07-25",18.4997,18.5711,18.2277,18.3399,293500.0],["2014-07-28",18.3637,18.5915,18.1665,18.5269,260000.0],["2014-07-29",18.5439,18.7004,18.3977,18.4419,225700.0],["2014-07-30",18.5677,18.5881,18.2821,18.3297,129200.0],["2014-07-31",18.0916,18.1154,17.6836,17.7176,221900.0],["2014-08-01",17.7176,17.9556,17.2279,17.5475,445100.0],["2014-08-04",17.6734,17.9148,17.5611,17.6734,254400.0],["2014-08-05",17.6734,18.0576,17.5509,17.857,305600.0],["2014-08-06",17.7754,18.1495,17.6666,18.1087,181200.0],["2014-08-07",18.2651,18.3535,18.095,18.3433,401400.0],["2014-08-08",18.3637,18.5881,18.2277,18.5235,453500.0],["2014-08-11",18.6256,18.969,18.5575,18.7786,424000.0],["2014-08-12",18.7582,18.986,18.6834,18.9418,294700.0],["2014-08-13",18.9487,19.0861,18.7667,18.8594,184000.0],["2014-08-14",18.8147,19.0723,18.8044,19.0277,190300.0],["2014-08-15",19.0517,19.0792,18.6774,18.9796,335500.0],["2014-08-18",19.1548,19.3677,19.0723,19.3643,249800.0],["2014-08-19",19.3368,19.4639,19.0861,19.117,441500.0],["2014-08-20",19.1101,19.4158,18.9796,19.2818,380600.0],["2014-08-21",19.3505,19.4536,19.2784,19.3334,116700.0],["2014-08-22",19.3505,19.5738,19.2544,19.4707,361100.0],["2014-08-25",19.5566,19.5566,19.3231,19.3711,817000.0],["2014-08-26",19.378,19.5017,19.2887,19.3334,807000.0],["2014-08-27",19.2509,19.3024,19.1822,19.196,318700.0],["2014-08-28",19.0655,19.2097,18.88,19.0758,170000.0],["2014-08-29",19.0895,19.1616,18.9762,19.0552,185900.0],["2014-09-02",19.0655,19.2441,18.9212,18.9246,190900.0],["2014-09-03",18.9933,19.0002,18.3854,18.4198,299700.0],["2014-09-04",18.406,18.7529,18.3476,18.7117,325200.0],["2014-09-05",18.6602,18.8353,18.461,18.8044,287900.0],["2014-09-08",18.7357,18.8834,18.6774,18.746,132500.0],["2014-09-09",18.7289,18.8285,18.3305,18.461,351500.0],["2014-09-10",18.5159,18.6155,18.3717,18.5571,255500.0],["2014-09-11",18.5365,18.5434,18.1519,18.2755,443200.0],["2014-09-12",18.1484,18.3751,18.0797,18.2892,642400.0],["2014-09-15",18.2102,18.2995,17.8118,17.9492,368100.0],["2014-09-16",17.7981,18.0076,17.7363,17.8084,277600.0],["2014-09-17",17.8943,18.248,17.7603,18.1141,265900.0],["2014-09-18",18.2137,18.2583,17.9149,17.9458,304500.0],["2014-09-19",17.9836,17.9904,17.7569,17.9114,556700.0],["2014-09-22",17.8084,17.8805,17.6264,17.7431,234500.0],["2014-09-23",17.7225,17.9423,17.7225,17.7363,260400.0],["2014-09-24",17.7019,17.8221,17.6882,17.8015,181100.0],["2014-09-25",17.8084,17.8805,17.6951,17.8187,384400.0],["2014-09-26",17.7775,17.8977,17.592,17.8462,356000.0],["2014-09-29",17.726,17.9458,17.5955,17.7981,330800.0],["2014-09-30",17.7672,17.9561,17.6641,17.8771,256100.0],["2014-10-01",17.8908,17.9424,17.6573,17.6882,356100.0],["2014-10-02",17.6848,17.7054,17.1833,17.4615,416300.0],["2014-10-03",17.5748,17.7672,17.3997,17.6641,230900.0],["2014-10-06",17.7157,17.9046,17.6985,17.853,232200.0],["2014-10-07",17.7947,17.8118,17.5027,17.5371,319500.0],["2014-10-08",17.5027,17.726,17.2314,17.6951,331000.0],["2014-10-09",17.7466,17.7466,17.0768,17.118,407100.0],["2014-10-10",17.0013,17.0013,16.28,16.596,845000.0],["2014-10-13",16.5342,16.6922,16.1461,16.1873,704900.0],["2014-10-14",16.2251,16.4037,15.8713,16.1083,558200.0],["2014-10-15",15.8678,16.5273,15.4076,16.4105,571300.0],["2014-10-16",16.1426,16.6819,16.019,16.5857,440700.0],["2014-10-17",16.7883,17.0116,16.7368,16.9978,304900.0],["2014-10-20",17.0047,17.3138,16.9154,16.9875,167700.0],["2014-10-21",17.07,17.6264,16.9807,17.5199,312400.0],["2014-10-22",17.5165,17.6779,17.3241,17.3756,211600.0],["2014-10-23",17.489,17.6538,17.3688,17.4959,238500.0],["2014-10-24",17.4581,17.8737,17.434,17.7672,202800.0],["2014-10-27",17.5886,17.9286,17.5062,17.7981,169900.0],["2014-10-28",16.9807,17.2383,16.4208,16.8364,1475000.0],["2014-10-29",16.5685,16.7952,16.3727,16.6235,834700.0],["2014-10-30",16.5239,16.7471,16.3178,16.5685,639800.0],["2014-10-31",16.7368,17.0356,16.4826,16.6509,517300.0],["2014-11-03",16.7437,16.8261,16.5479,16.6235,422100.0],["2014-11-04",16.596,16.6475,16.3143,16.4792,203700.0],["2014-11-05",16.5513,16.7093,16.4346,16.4792,368700.0],["2014-11-06",16.4861,16.6544,16.4243,16.5204,231700.0],["2014-11-07",16.4826,16.6166,16.4242,16.5651,482900.0],["2014-11-10",16.5823,16.754,16.4895,16.5857,412200.0],["2014-11-11",16.5513,16.8673,16.5513,16.754,365500.0],["2014-11-12",16.9103,17.7579,16.9068,17.7544,608500.0],["2014-11-13",17.8239,18.0358,17.7822,18.0323,407600.0],["2014-11-14",18.0879,18.3102,17.883,17.9281,405600.0],["2014-11-17",17.9246,18.1261,17.7787,17.9107,350100.0],["2014-11-18",17.9628,18.1504,17.8169,17.9038,241300.0],["2014-11-19",17.8586,17.9976,17.6537,17.9212,400900.0],["2014-11-20",17.8621,18.008,17.7718,17.9802,401200.0],["2014-11-21",17.8065,18.0011,17.7857,17.8934,526600.0],["2014-11-24",18.0393,18.0636,17.8517,17.8899,310200.0],["2014-11-25",17.8517,18.1296,17.7058,18.1053,401600.0],["2014-11-26",18.2025,18.3345,18.1053,18.3102,329800.0],["2014-11-28",18.2894,18.4526,17.9628,17.9767,90300.0],["2014-12-01",17.8586,17.9003,17.2646,17.3028,500500.0],["2014-12-02",17.3515,17.6502,17.3306,17.6294,134700.0],["2014-12-03",17.5773,17.81,17.5738,17.7648,183200.0],["2014-12-04",17.678,17.8204,17.4626,17.5356,190300.0],["2014-12-05",17.5113,17.8031,17.5113,17.7127,236300.0],["2014-12-08",17.7197,17.8621,17.4731,17.6502,198600.0],["2014-12-09",17.5495,17.5842,17.1674,17.3619,213100.0],["2014-12-10",17.2646,17.4209,16.8235,16.9103,262300.0],["2014-12-11",16.9242,17.1708,16.7957,16.8756,162000.0],["2014-12-12",16.6845,16.9485,16.2954,16.3302,306700.0],["2014-12-15",16.3927,16.549,16.3267,16.358,299100.0],["2014-12-16",16.3267,16.49,16.0558,16.0905,192600.0],["2014-12-17",16.0662,16.5629,16.0349,16.5039,283200.0],["2014-12-18",16.7609,17.0979,16.7609,16.952,225900.0],["2014-12-19",17.077,17.216,16.8895,17.1361,263700.0],["2014-12-22",17.1326,17.3515,17.0736,17.2855,108900.0],["2014-12-23",17.3167,17.4731,17.2403,17.3028,95000.0],["2014-12-24",17.2646,17.473,17.1812,17.209,94000.0],["2014-12-26",17.1847,17.546,17.1604,17.4939,69300.0],["2014-12-29",17.4696,17.6294,17.4383,17.5599,145900.0],["2014-12-30",17.546,17.6884,17.3098,17.4765,86000.0],["2014-12-31",17.5529,17.7926,17.4453,17.5529,112700.0],["2015-01-02",17.5877,17.6919,17.3793,17.5773,115800.0],["2015-01-05",17.4383,17.5078,16.8651,17.0909,253400.0],["2015-01-06",17.0909,17.1535,16.5872,16.7644,295600.0],["2015-01-07",16.7609,17.0979,16.7158,17.0215,202100.0],["2015-01-08",16.9033,17.1639,16.8999,16.9138,150000.0],["2015-01-09",16.9138,17.018,16.6359,16.7262,144800.0],["2015-01-12",16.7679,16.7957,16.483,16.6567,125200.0],["2015-01-13",16.8617,17.0909,16.7227,16.8512,306500.0],["2015-01-14",16.688,16.7019,16.2329,16.5456,304200.0],["2015-01-15",16.556,16.7922,16.0419,16.1461,286200.0],["2015-01-16",16.0801,16.4761,15.9064,16.4448,188600.0],["2015-01-20",16.5073,16.7088,16.285,16.6011,145500.0],["2015-01-21",16.5421,16.8165,16.2954,16.49,131900.0],["2015-01-22",16.5386,17.1847,16.3892,16.9659,236300.0],["2015-01-23",16.9346,17.0875,16.879,16.9693,96500.0],["2015-01-26",16.9485,17.6676,16.8374,17.4036,220700.0],["2015-01-27",17.15,17.4939,17.143,17.3133,121000.0],["2015-01-28",17.4626,17.4661,16.8026,16.9034,127000.0],["2015-01-29",16.8756,17.011,16.6463,16.9068,162500.0],["2015-01-30",16.7575,17.0736,16.6845,16.7679,307600.0],["2015-02-02",16.9207,17.4418,16.8165,17.3966,214900.0],["2015-02-03",16.8547,17.2646,16.5247,16.7123,680300.0],["2015-02-04",16.0453,16.7505,16.0453,16.3823,318000.0],["2015-02-05",16.3927,16.7679,16.2989,16.6706,133100.0],["2015-02-06",16.7019,16.9728,16.5872,16.6393,109400.0],["2015-02-09",16.5073,16.5768,16.2711,16.4344,137700.0],["2015-02-10",16.5351,16.8061,16.4205,16.7158,216000.0],["2015-02-11",16.7517,16.7517,15.9153,15.9979,460400.0],["2015-02-12",16.0481,16.6512,15.9692,16.5973,639500.0],["2015-02-13",16.6296,16.6547,16.3999,16.5686,221300.0],["2015-02-17",16.5076,16.766,16.3784,16.565,163200.0],["2015-02-18",16.4789,16.7373,16.4681,16.6691,226300.0],["2015-02-19",16.6368,17.0675,16.6368,17.0137,186400.0],["2015-02-20",17.0137,17.186,16.9024,17.0783,253800.0],["2015-02-23",17.0316,17.0855,16.8199,16.8665,190100.0],["2015-02-24",16.784,17.0137,16.6081,16.644,307800.0],["2015-02-25",16.6978,17.3547,16.6009,17.2326,279600.0],["2015-02-26",17.2901,17.9074,17.2039,17.7998,371800.0],["2015-02-27",17.7639,17.7639,17.3295,17.4085,299500.0],["2015-03-02",17.3152,17.3403,16.8199,17.1931,340800.0],["2015-03-03",17.2111,17.4157,17.1752,17.2721,468300.0],["2015-03-04",16.1917,16.6547,16.0804,16.5255,959400.0],["2015-03-05",16.5219,17.0245,16.4645,16.8055,451400.0],["2015-03-06",16.7732,17.0209,16.5435,16.5866,214000.0],["2015-03-09",16.6153,16.7624,16.3102,16.4717,428900.0],["2015-03-10",16.3066,16.5758,16.1738,16.2743,310200.0],["2015-03-11",16.2707,16.4035,16.1702,16.3389,344800.0],["2015-03-12",16.4753,16.906,16.3963,16.5937,652300.0],["2015-03-13",16.6153,16.6153,16.2886,16.2886,473100.0],["2015-03-16",16.4143,16.6476,16.3317,16.4753,288800.0],["2015-03-17",16.3927,16.486,16.0984,16.4178,483700.0],["2015-03-18",16.4071,16.7158,16.364,16.5399,231200.0],["2015-03-19",16.6009,16.6655,16.4035,16.4394,113600.0],["2015-03-20",16.5722,16.9275,16.5219,16.845,365500.0],["2015-03-23",16.7983,16.9491,16.7445,16.7481,200700.0],["2015-03-24",16.8235,16.8522,16.443,16.644,150900.0],["2015-03-25",16.6906,16.6906,16.3999,16.4896,231000.0],["2015-03-26",16.4502,16.5722,16.303,16.3389,184300.0],["2015-03-27",16.3891,16.4358,16.2204,16.303,151200.0],["2015-03-30",16.4753,16.5507,16.2456,16.3425,547400.0],["2015-03-31",16.2922,16.5471,16.2886,16.3173,261600.0],["2015-04-01",16.3209,16.5327,16.2635,16.5112,262100.0],["2015-04-02",16.425,16.8378,16.4178,16.7876,406000.0],["2015-04-06",16.7158,17.0998,16.7158,16.8773,557100.0],["2015-04-07",16.7696,17.0855,16.425,16.8019,1513700.0],["2015-04-08",16.6799,16.8845,16.4896,16.845,395700.0],["2015-04-09",16.7947,16.924,16.4681,16.7301,237600.0],["2015-04-10",16.7337,16.8701,16.6583,16.7876,129100.0],["2015-04-13",16.6942,16.9024,16.6512,16.7301,274000.0],["2015-04-14",16.6799,16.9311,16.6332,16.8342,555100.0],["2015-04-15",16.7481,16.9275,16.5004,16.5291,267500.0],["2015-04-16",16.5507,16.644,16.3604,16.4753,169800.0],["2015-04-17",16.425,16.4322,16.0876,16.242,193600.0],["2015-04-20",16.285,16.3927,16.1809,16.2886,180700.0],["2015-04-21",16.3963,16.443,16.1594,16.163,250000.0],["2015-04-22",16.2312,16.4753,16.1558,16.3532,212500.0],["2015-04-23",16.3353,16.6045,16.3317,16.5327,196600.0],["2015-04-24",16.5112,16.6332,16.3999,16.583,180300.0],["2015-04-27",16.5973,16.7804,16.4502,16.486,267300.0],["2015-04-28",16.4143,16.6332,16.2815,16.5399,215100.0],["2015-04-29",16.1522,16.9921,16.1056,16.7481,751500.0],["2015-04-30",16.7445,16.8988,16.0123,16.0769,490800.0],["2015-05-01",16.1917,16.4932,16.1163,16.2743,190800.0],["2015-05-04",16.6009,16.6009,16.364,16.3712,231200.0],["2015-05-05",16.3461,16.5363,16.1702,16.3066,276000.0],["2015-05-06",16.3604,16.4358,16.0553,16.2061,185900.0],["2015-05-07",16.1702,16.2994,16.0338,16.1199,126300.0],["2015-05-08",16.2779,16.4322,16.1451,16.3281,165600.0],["2015-05-11",16.3353,16.3999,16.1307,16.1738,118400.0],["2015-05-12",16.1451,16.303,15.9369,16.2061,185700.0],["2015-05-13",16.2388,16.3334,16.0678,16.2461,174700.0],["2015-05-14",16.2934,16.588,16.2388,16.5735,146300.0],["2015-05-15",16.5589,16.6062,16.4789,16.5989,277600.0],["2015-05-18",16.5989,16.6717,16.4025,16.428,225500.0],["2015-05-19",16.3843,16.5226,16.0569,16.2534,200300.0],["2015-05-20",16.2024,16.3479,15.9041,16.0315,336700.0],["2015-05-21",16.0387,16.1661,15.6604,16.0024,393800.0],["2015-05-22",15.9442,16.1988,15.8496,16.137,282400.0],["2015-05-26",16.0206,16.3334,15.9478,16.1406,308500.0],["2015-05-27",16.2024,16.2097,15.9733,16.1042,152400.0],["2015-05-28",16.0351,16.1915,15.9769,16.0824,122200.0],["2015-05-29",16.1115,16.1697,15.9114,16.046,185700.0],["2015-06-01",16.1188,16.137,15.8023,16.137,156200.0],["2015-06-02",16.1188,16.1952,15.9696,15.9878,174600.0],["2015-06-03",15.875,16.2679,15.8387,16.2606,187000.0],["2015-06-04",16.1842,16.2897,15.9369,15.9842,161400.0],["2015-06-05",16.0351,16.2388,15.8423,16.1697,116900.0],["2015-06-08",16.3989,16.9627,16.337,16.5771,200000.0],["2015-06-09",16.588,16.588,16.3661,16.3698,172300.0],["2015-06-10",16.4571,16.7372,16.4061,16.7226,333600.0],["2015-06-11",16.7845,16.8827,16.5771,16.8718,221400.0],["2015-06-12",16.7808,16.9591,16.7335,16.9227,150900.0],["2015-06-15",16.7627,16.9227,16.6281,16.7445,171400.0],["2015-06-16",16.7626,16.9227,16.7226,16.8863,224700.0],["2015-06-17",16.9409,17.0428,16.8354,16.9482,111200.0],["2015-06-18",17.0246,17.2174,16.9045,16.9409,97000.0],["2015-06-19",16.9736,17.3665,16.7081,17.3374,359200.0],["2015-06-22",17.3993,17.4465,17.2101,17.2683,213000.0],["2015-06-23",17.341,17.3883,17.1446,17.2901,226500.0],["2015-06-24",17.1992,17.3592,17.1701,17.2974,191400.0],["2015-06-25",17.3192,17.4393,17.2501,17.4247,203400.0],["2015-06-26",17.4793,17.5157,17.3338,17.352,602800.0],["2015-06-29",17.2283,17.2283,16.9263,17.0609,381700.0],["2015-06-30",17.1846,17.2501,16.7917,16.9009,278900.0],["2015-07-01",17.0573,17.101,16.7663,16.9118,208600.0],["2015-07-02",17.0209,17.0209,16.6608,16.839,171200.0],["2015-07-06",16.8354,16.9518,16.5517,16.7554,278700.0],["2015-07-07",16.7663,17.0209,16.5553,16.9882,191400.0],["2015-07-08",17.0973,17.0973,16.4862,16.5517,216200.0],["2015-07-09",16.7081,16.8245,16.4462,16.5517,186300.0],["2015-07-10",16.7008,16.839,16.4753,16.5626,186700.0],["2015-07-13",16.7336,16.9664,16.5408,16.9373,131600.0],["2015-07-14",16.9518,17.0828,16.8536,17.0427,114600.0],["2015-07-15",17.0682,17.0791,16.7881,16.9082,156300.0],["2015-07-16",16.9955,17.2392,16.97,17.1264,90700.0],["2015-07-17",17.1373,17.2101,16.9955,17.141,91400.0],["2015-07-20",17.2137,17.2137,16.839,16.8863,116500.0],["2015-07-21",17.0973,17.1082,16.8572,16.9518,144500.0],["2015-07-22",16.9227,17.01,16.759,16.7954,126800.0],["2015-07-23",16.8536,16.9955,16.6135,16.6462,131100.0],["2015-07-24",16.6717,16.9882,16.4971,16.5262,185700.0],["2015-07-27",16.4498,16.5553,16.0424,16.1406,186400.0],["2015-07-28",16.2497,16.639,16.0133,16.548,267500.0],["2015-07-29",16.8136,17.3811,16.4825,17.3483,270000.0],["2015-07-30",17.2064,17.4538,17.01,17.2101,324000.0],["2015-07-31",17.2647,17.603,17.05,17.3701,328300.0],["2015-08-03",17.3119,17.3338,16.9154,17.101,278300.0],["2015-08-04",17.0864,17.4975,16.9409,17.1883,458400.0],["2015-08-05",17.3119,17.4356,17.0318,17.0391,109500.0],["2015-08-06",17.0682,17.2064,16.799,16.9991,122100.0],["2015-08-07",16.9554,17.0391,16.7408,16.8754,172600.0],["2015-08-10",16.9227,17.2865,16.9227,17.2683,176000.0],["2015-08-11",17.1664,17.181,16.8027,16.9664,134300.0],["2015-08-12",16.8572,17.0355,16.5116,16.9845,202200.0],["2015-08-13",16.9809,17.0767,16.804,16.9698,241800.0],["2015-08-14",17.0067,17.3494,16.8629,17.2978,146400.0],["2015-08-17",17.2093,17.2093,16.9182,17.1467,287200.0],["2015-08-18",17.2499,17.3162,16.9182,17.073,340300.0],["2015-08-19",17.0435,17.1946,16.8077,16.9956,266600.0],["2015-08-20",16.8593,17.0067,16.4244,16.4428,181900.0],["2015-08-21",16.3618,16.3912,15.8016,15.8974,469800.0],["2015-08-24",15.201,15.3336,14.6335,15.0536,395900.0],["2015-08-25",15.481,15.5216,14.932,15.0536,501600.0],["2015-08-26",15.3152,15.3889,14.9762,15.2784,331200.0],["2015-08-27",15.4737,15.7427,15.282,15.4184,532300.0],["2015-08-28",15.3226,15.5105,15.0757,15.1641,548100.0],["2015-08-31",15.083,15.271,14.8804,15.0609,1098900.0],["2015-09-01",14.873,15.1052,14.6408,14.6777,834400.0],["2015-09-02",14.8767,14.9946,14.7366,14.9651,457700.0],["2015-09-03",14.8251,14.9835,14.6556,14.9393,533200.0],["2015-09-04",14.8251,14.9246,14.3423,14.4676,240300.0],["2015-09-08",14.5561,14.7035,14.4234,14.6482,397300.0],["2015-09-09",14.7219,14.8656,14.2539,14.3018,454500.0],["2015-09-10",14.1544,14.5671,14.1139,14.2871,443500.0],["2015-09-11",14.1691,14.3239,14.1102,14.2244,211500.0],["2015-09-14",14.3018,14.4529,14.1065,14.1986,271500.0],["2015-09-15",13.8964,14.3387,13.8964,14.3092,336500.0],["2015-09-16",14.3055,14.4418,14.1876,14.4013,178400.0],["2015-09-17",14.3792,14.6629,14.3534,14.4603,202600.0],["2015-09-18",14.2392,14.3165,13.9665,14.0144,300300.0],["2015-09-21",14.0807,14.2023,13.8559,14.0291,219000.0],["2015-09-22",13.8596,13.9849,13.7122,13.8743,305500.0],["2015-09-23",13.8559,13.9075,13.399,13.5243,307400.0],["2015-09-24",13.4395,13.4395,13.211,13.3805,237800.0],["2015-09-25",13.4985,13.5353,13.2184,13.3842,403900.0],["2015-09-28",13.2737,13.2737,12.7835,12.8351,263900.0],["2015-09-29",12.8941,13.0047,12.7393,12.8167,231100.0],["2015-09-30",12.9899,13.1779,12.872,12.9825,389300.0],["2015-10-01",12.9936,13.1226,12.7209,13.0931,271800.0],["2015-10-02",12.8278,13.27,12.7135,13.2663,200900.0],["2015-10-05",13.3732,13.8264,13.3732,13.7785,524600.0],["2015-10-06",13.7048,13.7675,13.4763,13.5832,319000.0],["2015-10-07",13.6348,13.668,13.3547,13.5537,908300.0],["2015-10-08",13.4432,13.4579,13.2737,13.3805,439700.0],["2015-10-09",13.4211,13.5021,13.2221,13.2921,346400.0],["2015-10-12",13.2368,13.2368,12.942,13.0415,215200.0],["2015-10-13",12.942,13.0415,12.673,12.7135,309100.0],["2015-10-14",12.7283,12.7946,12.5072,12.5514,223500.0],["2015-10-15",12.5551,12.7209,12.4556,12.7209,228700.0],["2015-10-16",12.7209,13.0489,12.6435,13.0305,285500.0],["2015-10-19",12.9715,13.012,12.802,13.0047,303500.0],["2015-10-20",12.9862,13.0784,12.9346,13.0194,182900.0],["2015-10-21",13.0047,13.0378,12.5956,12.614,146800.0],["2015-10-22",12.6693,13.3953,12.5588,13.0415,666600.0],["2015-10-23",13.1668,13.5758,13.1668,13.3769,322000.0],["2015-10-26",13.3732,13.609,13.2479,13.5758,385200.0],["2015-10-27",13.2663,13.4211,12.3119,13.1299,602400.0],["2015-10-28",13.1226,13.2774,12.9273,13.082,752400.0],["2015-10-29",13.1926,13.9554,13.071,13.749,531100.0],["2015-10-30",13.7785,14.1249,13.7712,14.0954,388800.0],["2015-11-02",14.0844,14.3976,14.077,14.3202,257700.0],["2015-11-03",14.2465,14.5266,14.1618,14.4566,257900.0],["2015-11-04",14.4529,14.8361,14.4345,14.7256,612300.0],["2015-11-05",14.7256,14.8472,14.604,14.6961,374200.0],["2015-11-06",14.7772,14.9688,14.7035,14.9246,324500.0],["2015-11-09",14.873,14.8841,14.6077,14.6298,429300.0],["2015-11-10",14.5929,14.7145,14.3092,14.3866,351300.0],["2015-11-11",14.4529,14.4529,14.1839,14.2428,386600.0],["2015-11-12",14.1305,14.3514,14.0557,14.1156,583600.0],["2015-11-13",14.0931,14.1343,13.7375,13.7413,275100.0],["2015-11-16",13.76,14.1493,13.7188,14.1418,188100.0],["2015-11-17",14.1605,14.2653,13.8947,13.9359,195700.0],["2015-11-18",14.0332,14.2578,14.0145,14.2017,190100.0],["2015-11-19",14.2017,14.3439,14.1942,14.2466,331100.0],["2015-11-20",14.314,14.5947,14.314,14.4113,164700.0],["2015-11-23",14.4188,14.7744,14.415,14.5124,222100.0],["2015-11-24",14.3664,14.6883,14.3102,14.576,224600.0],["2015-11-25",14.6284,14.9204,14.6284,14.8418,241100.0],["2015-11-27",14.8268,14.8305,14.591,14.6771,108500.0],["2015-11-30",14.6995,14.8567,14.4562,14.6321,579200.0],["2015-12-01",14.7744,14.9653,14.3364,14.4225,248200.0],["2015-12-02",14.4375,14.5236,14.2428,14.4337,355600.0],["2015-12-03",14.4974,14.5423,14.0632,14.153,435900.0],["2015-12-04",14.1081,14.4001,13.8348,14.3626,369400.0],["2015-12-07",14.2915,14.2915,14.022,14.1156,217300.0],["2015-12-08",13.9546,13.9883,13.6664,13.6963,143100.0],["2015-12-09",13.6177,13.9434,13.4455,13.4942,156200.0],["2015-12-10",13.307,13.6963,13.1124,13.4306,246700.0],["2015-12-11",13.2247,13.2546,12.652,12.8204,478200.0],["2015-12-14",12.8616,13.0263,12.6894,12.8204,560800.0],["2015-12-15",12.6258,13.0038,12.4424,12.8803,428300.0],["2015-12-16",12.9702,13.1124,12.5285,12.8691,793200.0],["2015-12-17",12.929,13.2734,12.7568,13.2509,507300.0],["2015-12-18",13.191,13.4381,13.1012,13.206,944100.0],["2015-12-21",13.2097,13.4493,13.1199,13.3969,335900.0],["2015-12-22",13.4343,13.7188,13.3258,13.6252,416400.0],["2015-12-23",13.7151,13.9546,13.6364,13.8311,307300.0],["2015-12-24",13.7787,13.8947,13.5728,13.6477,104000.0],["2015-12-28",13.5691,13.6851,13.3295,13.6776,180300.0],["2015-12-29",13.7188,13.8835,13.7076,13.7974,212300.0],["2015-12-30",13.6889,13.7974,13.4905,13.6252,322100.0],["2015-12-31",13.5466,13.6327,13.4643,13.4979,195500.0],["2016-01-04",13.2771,13.3033,12.9552,13.1873,494100.0],["2016-01-05",13.1873,13.2734,13.1199,13.1948,211100.0],["2016-01-06",13.0038,13.2097,12.9178,12.9477,571900.0],["2016-01-07",12.6707,12.7119,12.0381,12.098,402000.0],["2016-01-08",12.2103,12.2477,11.8547,11.8884,461500.0],["2016-01-11",11.7761,11.9707,11.4729,11.7985,670000.0],["2016-01-12",11.8397,11.9258,11.1659,11.4205,799500.0],["2016-01-13",11.5103,11.5477,10.7916,10.9488,902400.0],["2016-01-14",10.9563,11.428,10.7841,11.3119,729900.0],["2016-01-15",11.02,11.1659,10.7841,11.0649,886800.0],["2016-01-19",11.1659,11.3419,10.9713,11.0873,485100.0],["2016-01-20",10.8553,11.0274,10.5146,10.9226,425900.0],["2016-01-21",10.9526,11.544,10.9114,11.2595,608900.0],["2016-01-22",11.4467,11.7162,11.4355,11.6264,407600.0],["2016-01-25",11.6114,11.6114,11.2071,11.2221,285300.0],["2016-01-26",11.2146,11.6488,11.1622,11.6226,268400.0],["2016-01-27",11.5515,11.6825,11.2296,11.413,477700.0],["2016-01-28",11.5814,11.66,11.2146,11.3494,489200.0],["2016-01-29",11.4018,11.7985,11.2895,11.7162,983500.0],["2016-02-01",11.6451,11.705,11.3756,11.4654,873900.0],["2016-02-02",11.3306,11.4092,10.7991,10.9376,554400.0],["2016-02-03",11.0798,11.2071,10.5333,10.7991,665900.0],["2016-02-04",10.7579,11.0686,10.743,10.8964,480300.0],["2016-02-05",10.8964,11.1135,10.8553,10.9601,508300.0],["2016-02-08",10.7018,10.7018,10.0617,10.2751,535700.0],["2016-02-09",10.1104,10.436,10.0542,10.29,665500.0],["2016-02-10",10.325,10.4687,9.3344,9.3849,1230400.0],["2016-02-11",9.3772,9.7695,9.1868,9.5636,1029700.0],["2016-02-12",9.6569,9.9249,9.5947,9.7579,366400.0],["2016-02-16",9.9482,10.4105,9.8472,10.2939,506700.0],["2016-02-17",10.3988,10.7873,10.3988,10.6241,377500.0],["2016-02-18",10.4454,10.6824,10.426,10.5891,356600.0],["2016-02-19",10.4726,10.5348,10.3483,10.4338,305500.0],["2016-02-22",10.5969,10.8494,10.5386,10.8144,544200.0],["2016-02-23",10.7989,10.8921,10.6124,10.6435,306400.0],["2016-02-24",10.4881,10.7367,10.3444,10.6396,312800.0],["2016-02-25",10.6629,10.8222,10.5153,10.694,270200.0],["2016-02-26",10.8222,10.9621,10.7096,10.8649,386600.0],["2016-02-29",10.8649,11.0864,10.7406,11.0242,579100.0],["2016-03-01",11.0631,11.1912,10.8183,10.9892,466400.0],["2016-03-02",10.9815,11.164,10.7484,11.0786,819100.0],["2016-03-03",11.0786,11.3893,11.0359,11.3544,1873200.0],["2016-03-04",11.366,11.3932,11.1174,11.3,677300.0],["2016-03-07",11.2534,11.3971,11.0592,11.2262,532700.0],["2016-03-08",10.9737,11.0048,10.3483,10.5348,672900.0],["2016-03-09",10.6047,10.6668,10.4143,10.6591,609600.0],["2016-03-10",10.729,11.0553,10.5736,10.7251,942700.0],["2016-03-11",10.8766,11.0553,10.6863,11.0397,393000.0],["2016-03-14",10.9815,11.1951,10.8999,11.1563,343500.0],["2016-03-15",11.1135,11.1135,10.7873,10.9038,313700.0],["2016-03-16",10.8494,11.1174,10.8144,11.0747,227900.0],["2016-03-17",11.0397,11.5603,10.9349,11.3622,496100.0],["2016-03-18",11.4515,11.603,11.3427,11.5098,641600.0],["2016-03-21",11.5447,11.7312,11.3466,11.704,416100.0],["2016-03-22",11.5758,11.8555,11.4826,11.7351,421300.0],["2016-03-23",11.7118,11.8244,11.3777,11.3855,208300.0],["2016-03-24",11.199,11.3,11.0475,11.2145,244300.0],["2016-03-28",11.2728,11.4243,11.0242,11.366,395100.0],["2016-03-29",11.3,11.7467,11.1213,11.6962,248900.0],["2016-03-30",11.7467,11.972,11.7467,11.9176,315000.0],["2016-03-31",11.8788,12.0886,11.8788,11.9798,256100.0],["2016-04-01",11.8516,11.9992,11.7234,11.9604,237800.0],["2016-04-04",12.0342,12.0614,11.7895,11.8166,369400.0],["2016-04-05",11.6768,11.7817,11.5408,11.7351,206900.0],["2016-04-06",11.7351,11.7778,11.6108,11.7079,249300.0],["2016-04-07",11.6341,11.6807,11.3427,11.4981,488400.0],["2016-04-08",11.638,11.739,11.4787,11.5836,236800.0],["2016-04-11",11.7428,11.9876,11.6341,11.8788,235000.0],["2016-04-12",11.9681,12.2711,11.8205,12.2051,400300.0],["2016-04-13",12.3644,12.7528,12.3527,12.7217,342200.0],["2016-04-14",12.6984,13.0092,12.6091,12.8888,240000.0],["2016-04-15",12.8849,13.048,12.8227,12.916,260400.0],["2016-04-18",12.9082,13.0869,12.7645,13.0286,180900.0],["2016-04-19",13.1646,13.3394,12.9898,13.3277,287400.0],["2016-04-20",13.3161,13.4481,13.1801,13.386,236900.0],["2016-04-21",13.3976,13.4598,13.2034,13.3549,287500.0],["2016-04-22",13.3549,13.5957,13.2306,13.5802,312800.0],["2016-04-25",13.4831,13.5375,13.2733,13.5142,263600.0],["2016-04-26",13.2461,13.4015,12.7489,12.947,853000.0],["2016-04-27",12.982,13.2151,12.8577,13.0364,361300.0],["2016-04-28",12.916,12.9936,12.7217,12.7645,501900.0],["2016-04-29",12.8344,12.8344,12.4071,12.5508,373300.0],["2016-05-02",12.5625,12.7256,12.4032,12.5547,225500.0],["2016-05-03",12.4032,12.5197,12.1779,12.4809,469100.0],["2016-05-04",12.376,12.4692,12.0186,12.0847,468200.0],["2016-05-05",12.1119,12.2051,11.9332,12.1119,253300.0],["2016-05-06",12.0109,12.1662,12.007,12.1041,239800.0],["2016-05-09",12.1235,12.376,12.1196,12.2129,393600.0],["2016-05-10",12.3139,12.4498,12.2828,12.4032,179100.0],["2016-05-11",12.2944,12.4187,12.0497,12.073,444900.0],["2016-05-12",12.1701,12.275,12.0419,12.2284,462500.0],["2016-05-13",12.272,12.367,11.9393,11.9829,255500.0],["2016-05-16",11.9908,12.3353,11.9908,12.2284,240400.0],["2016-05-17",12.2165,12.3551,11.9948,12.1136,246900.0],["2016-05-18",12.074,12.4739,12.074,12.4026,326700.0],["2016-05-19",12.2957,12.4739,12.0027,12.1571,300400.0],["2016-05-20",12.2561,12.4898,12.2561,12.4224,158100.0],["2016-05-23",12.4026,12.5175,12.3195,12.4383,172800.0],["2016-05-24",12.4937,12.7749,12.4304,12.7353,371600.0],["2016-05-25",12.7907,12.9808,12.7551,12.9729,175800.0],["2016-05-26",12.9689,12.9887,12.759,12.9214,252500.0],["2016-05-27",12.9293,13.064,12.8105,13.0323,231800.0],["2016-05-31",13.1075,13.258,12.8739,12.9412,654400.0],["2016-06-01",12.8184,13.1234,12.6323,13.0323,361200.0],["2016-06-02",12.9927,13.0006,12.8026,12.9808,248600.0],["2016-06-03",12.8858,12.9056,12.6719,12.8382,210600.0],["2016-06-06",12.8897,13.262,12.7868,13.163,304200.0],["2016-06-07",13.2144,13.2422,13.0521,13.1115,176800.0],["2016-06-08",13.1036,13.2659,13.0521,13.0679,172700.0],["2016-06-09",12.9451,13.0204,12.8224,12.8422,225600.0],["2016-06-10",12.7076,12.7313,12.3828,12.4145,199200.0],["2016-06-13",12.3036,12.4858,12.2205,12.2324,213700.0],["2016-06-14",12.1532,12.3155,11.971,11.9908,254400.0],["2016-06-15",12.0581,12.2957,12.0027,12.074,632000.0],["2016-06-16",11.9631,11.975,11.7492,11.9512,328500.0],["2016-06-17",11.9195,12.1215,11.8601,11.9235,557500.0],["2016-06-20",12.1571,12.4502,12.1413,12.1452,410500.0],["2016-06-21",12.169,12.2046,12.0383,12.0779,283400.0],["2016-06-22",12.0819,12.1492,11.975,12.0542,257600.0],["2016-06-23",12.2759,12.3116,12.1017,12.2363,524500.0],["2016-06-24",11.3968,11.7492,11.3968,11.4364,961900.0],["2016-06-27",11.2463,11.2463,10.3791,10.5335,532700.0],["2016-06-28",10.387,10.7355,10.3514,10.6642,702300.0],["2016-06-29",10.7394,10.8503,10.6246,10.8028,316900.0],["2016-06-30",10.8345,10.9652,10.6088,10.9612,416300.0],["2016-07-01",10.9374,11.1196,10.9097,10.9691,215100.0],["2016-07-05",10.8582,10.8582,10.6127,10.7276,312300.0],["2016-07-06",10.6642,10.7672,10.4227,10.7038,540300.0],["2016-07-07",10.6127,10.8662,10.5771,10.7711,626400.0],["2016-07-08",10.8701,10.9889,10.7355,10.7989,1208300.0],["2016-07-11",10.8266,10.981,10.7988,10.9533,646700.0],["2016-07-12",11.0721,11.3374,11.0562,11.2463,587300.0],["2016-07-13",11.0879,11.1988,10.8424,10.9652,395100.0],["2016-07-14",11.1434,11.2542,10.9018,10.9691,548100.0],["2016-07-15",10.8543,11.0127,10.6563,10.8939,483200.0],["2016-07-18",10.8899,11.1711,10.8582,11.1038,301600.0],["2016-07-19",11.0364,11.1315,10.9335,11.0127,209600.0],["2016-07-20",11.1236,11.1988,10.8899,11.1988,343800.0],["2016-07-21",11.1869,11.3453,11.0919,11.2305,497400.0],["2016-07-22",11.2463,11.3255,11.2107,11.2701,449800.0],["2016-07-25",11.1473,11.3532,11.0919,11.1196,470100.0],["2016-07-26",10.8305,11.1513,10.581,10.9691,623800.0],["2016-07-27",10.9572,11.1473,10.9572,11.0642,343700.0],["2016-07-28",11.0483,11.0483,10.8147,10.9929,284000.0],["2016-07-29",10.977,11.0879,10.9256,11.0721,280500.0],["2016-08-01",11.0364,11.0998,10.9533,11.0166,250600.0],["2016-08-02",11.0087,11.0562,10.8939,10.9493,431300.0],["2016-08-03",10.9573,11.1592,10.9256,11.0958,327900.0],["2016-08-04",11.0958,11.175,10.9968,11.1552,219900.0],["2016-08-05",11.2226,11.5552,11.1552,11.4839,432200.0],["2016-08-08",11.5354,11.6621,11.381,11.3889,244100.0],["2016-08-09",11.4166,11.4166,11.1156,11.1711,316200.0],["2016-08-10",11.1869,11.1869,10.9414,10.9731,248400.0],["2016-08-11",11.0087,11.0919,10.9889,11.0404,205700.0],["2016-08-12",10.977,11.0642,10.8464,10.9216,316700.0],["2016-08-15",10.9297,11.124,10.9257,11.0714,270800.0],["2016-08-16",11.0147,11.0511,10.8447,10.8609,222600.0],["2016-08-17",10.8609,10.9216,10.6463,10.7192,237700.0],["2016-08-18",10.7313,10.9297,10.7152,10.9135,332100.0],["2016-08-19",10.8933,10.9661,10.8285,10.9338,128300.0],["2016-08-22",10.9095,10.9297,10.6585,10.8123,213100.0],["2016-08-23",10.8892,11.0876,10.8649,11.0269,249300.0],["2016-08-24",11.0471,11.1078,10.8002,10.8002,160500.0],["2016-08-25",10.7678,10.873,10.6544,10.6747,207500.0],["2016-08-26",10.7111,10.8245,10.6301,10.6828,142800.0],["2016-08-29",10.6828,10.784,10.6828,10.7192,244200.0],["2016-08-30",10.7516,10.8123,10.6909,10.7556,282000.0],["2016-08-31",10.784,10.788,10.5532,10.5856,457400.0],["2016-09-01",10.6221,10.6868,10.2861,10.3994,473600.0],["2016-09-02",10.4925,10.5613,10.3427,10.533,595400.0],["2016-09-06",10.6301,10.8326,10.5532,10.7152,504100.0],["2016-09-07",10.6706,10.8609,10.6706,10.8204,545600.0],["2016-09-08",10.8245,10.9014,10.7597,10.8164,336100.0],["2016-09-09",10.7597,10.8204,10.5573,10.7111,601900.0],["2016-09-12",10.614,11.0309,10.5937,10.9499,548100.0],["2016-09-13",10.8771,11.1604,10.873,10.9985,907600.0],["2016-09-14",11.0188,11.0309,10.7354,10.788,283800.0],["2016-09-15",10.784,10.9661,10.7192,10.9257,368700.0],["2016-09-16",10.7475,10.954,10.7152,10.9095,760300.0],["2016-09-19",10.9823,11.1321,10.8933,11.0026,366100.0],["2016-09-20",11.1159,11.1281,10.9661,10.9661,412800.0],["2016-09-21",11.0511,11.0835,10.9338,11.0228,374900.0],["2016-09-22",11.1119,11.3183,11.1119,11.2495,485700.0],["2016-09-23",11.1928,11.3062,11.0066,11.0107,324000.0],["2016-09-26",10.9378,10.9783,10.7354,10.788,333400.0],["2016-09-27",10.7354,10.9014,10.6382,10.8366,387200.0],["2016-09-28",10.8852,11.0026,10.8164,10.9904,273800.0],["2016-09-29",11.0188,11.0633,10.7799,10.788,344500.0],["2016-09-30",10.8892,11.0552,10.7678,11.0107,428000.0],["2016-10-03",11.0714,11.4559,11.0511,11.205,510700.0],["2016-10-04",11.2414,11.2414,11.0511,11.1483,377500.0],["2016-10-05",11.2171,11.4479,11.1726,11.3952,414500.0],["2016-10-06",11.4155,11.5045,11.2697,11.3426,739700.0],["2016-10-07",11.3588,11.4681,11.1847,11.3507,412800.0],["2016-10-10",11.4276,11.4924,11.3224,11.3264,164000.0],["2016-10-11",11.2859,11.3021,11.0066,11.1362,285200.0],["2016-10-12",11.1604,11.4924,11.1281,11.3345,475600.0],["2016-10-13",11.2374,11.2657,10.9904,11.1402,465000.0],["2016-10-14",11.2981,11.3547,11.1402,11.1766,305500.0],["2016-10-17",11.1523,11.294,11.0714,11.1726,222300.0],["2016-10-18",11.4155,11.4357,11.1523,11.1928,309300.0],["2016-10-19",11.1928,11.4155,11.1119,11.375,391400.0],["2016-10-20",11.375,11.4479,11.1523,11.2131,324500.0],["2016-10-21",11.1321,11.2333,11.0511,11.1726,325300.0],["2016-10-24",11.2738,11.375,11.205,11.2738,200100.0],["2016-10-25",11.2738,11.3143,11.1523,11.1726,245200.0],["2016-10-26",11.1119,11.3345,11.0714,11.1119,535500.0],["2016-10-27",11.1523,11.1523,10.7273,10.8083,446700.0],["2016-10-28",10.8487,10.9216,10.6261,10.7678,593600.0],["2016-10-31",10.8083,10.8083,10.5047,10.5249,593400.0],["2016-11-01",11.0309,11.0916,10.3225,10.5047,605700.0],["2016-11-02",10.3832,10.4237,10.1201,10.3225,658500.0],["2016-11-03",10.3023,10.3832,10.0391,10.1403,782100.0],["2016-11-04",10.1403,10.2415,10.0391,10.0796,663600.0],["2016-11-07",10.3023,10.4237,10.2415,10.3225,373100.0],["2016-11-08",10.2618,10.3225,9.9096,9.9379,504900.0],["2016-11-09",9.9987,10.4561,9.9582,10.3832,518000.0],["2016-11-10",10.4035,11.0309,10.3427,10.8892,515400.0],["2016-11-11",10.8892,11.0107,10.7475,10.9702,406200.0],["2016-11-14",10.9495,11.2393,10.9288,11.1565,363500.0],["2016-11-15",11.1151,11.5911,11.0116,11.5704,591200.0],["2016-11-16",11.4256,11.5704,11.3428,11.5497,464100.0],["2016-11-17",11.5497,11.9347,11.4255,11.8188,641100.0],["2016-11-18",11.8188,12.1086,11.7567,12.0879,404600.0],["2016-11-21",12.15,12.4398,12.15,12.2949,511700.0],["2016-11-22",12.2742,12.5433,12.2121,12.4812,542400.0],["2016-11-23",12.4812,12.6261,12.357,12.3984,1071600.0],["2016-11-25",12.4605,12.4605,12.3156,12.3984,165100.0],["2016-11-28",12.3363,12.357,12.0879,12.1086,653600.0],["2016-11-29",12.1086,12.2535,11.9223,12.0051,561100.0],["2016-11-30",12.1707,12.3694,12.0465,12.3363,819700.0],["2016-12-01",12.4191,12.6675,12.2328,12.4812,588900.0],["2016-12-02",12.5019,12.564,12.3487,12.5226,658000.0],["2016-12-05",12.6675,12.7089,12.2535,12.2949,557100.0],["2016-12-06",12.3777,12.6261,12.3156,12.5226,438400.0],["2016-12-07",12.5226,12.9697,12.4191,12.9572,567500.0],["2016-12-08",12.9986,13.1435,12.7917,13.1228,405900.0],["2016-12-09",13.1435,13.2884,12.8744,12.9572,623100.0],["2016-12-12",13.0193,13.3091,13.0193,13.0814,790100.0],["2016-12-13",13.1435,13.3298,12.8744,13.0193,769400.0],["2016-12-14",12.8951,13.0814,12.6468,12.6882,431700.0],["2016-12-15",12.7089,12.833,12.3777,12.4605,604800.0],["2016-12-16",12.4605,12.6882,12.2328,12.2742,810500.0],["2016-12-19",12.3363,12.4522,12.1914,12.3363,441200.0],["2016-12-20",12.4605,12.7089,12.3528,12.5433,476500.0],["2016-12-21",12.5433,12.5847,12.2535,12.5433,297300.0],["2016-12-22",12.564,12.6054,12.4191,12.564,270000.0],["2016-12-23",12.5847,12.7296,12.2121,12.4398,226500.0],["2016-12-27",12.5226,12.6385,12.4812,12.5226,140500.0],["2016-12-28",12.5226,12.5971,12.2038,12.2328,207400.0],["2016-12-29",12.2328,12.3156,12.0879,12.2535,290600.0],["2016-12-30",12.2535,12.3777,12.1707,12.3156,227700.0],["2017-01-03",12.4812,12.7709,12.3984,12.7089,439600.0],["2017-01-04",12.3363,12.4605,12.1086,12.357,593200.0],["2017-01-05",12.2535,12.3984,12.0258,12.1914,437300.0],["2017-01-06",12.1914,12.2949,12.0672,12.1914,229300.0],["2017-01-09",12.1086,12.2659,11.9637,12.1086,375600.0],["2017-01-10",12.0879,12.2535,12.0382,12.0879,357000.0],["2017-01-11",12.0879,12.2742,12.0258,12.1914,425900.0],["2017-01-12",12.1086,12.1086,11.7153,11.8188,633700.0],["2017-01-13",11.8188,12.1293,11.8188,11.943,446200.0],["2017-01-17",11.9637,11.9844,11.5704,11.5911,505400.0],["2017-01-18",11.5911,11.8602,11.4462,11.8602,455300.0],["2017-01-19",11.943,12.0424,11.8188,11.8602,344300.0],["2017-01-20",11.9885,12.15,11.943,12.1293,481700.0],["2017-01-23",12.0879,12.2121,11.9016,12.15,288700.0],["2017-01-24",12.2121,12.2452,12.0051,12.0672,260000.0],["2017-01-25",12.2328,12.2742,11.914,12.0051,511700.0],["2017-01-26",12.0051,12.0051,11.7153,11.7567,282300.0],["2017-01-27",11.7981,11.7981,11.529,11.6325,372800.0],["2017-01-30",11.6118,11.943,11.4876,11.9223,321400.0],["2017-01-31",11.9223,12.0258,11.8726,11.9844,222700.0],["2017-02-01",12.0879,12.15,11.7981,12.0051,288200.0],["2017-02-02",12.0051,12.0879,11.8395,12.0465,216000.0],["2017-02-03",12.2121,12.2742,12.0672,12.1293,346700.0],["2017-02-06",12.15,12.2535,12.0258,12.15,218700.0],["2017-02-07",12.2949,12.4191,12.0258,12.3363,389400.0],["2017-02-08",12.3363,12.5847,12.2535,12.5019,644100.0],["2017-02-09",12.5847,12.7709,12.4191,12.6882,437800.0],["2017-02-10",12.7779,12.9275,12.6497,12.9061,397200.0],["2017-02-13",12.9275,12.9702,12.6924,12.842,500400.0],["2017-02-14",12.7779,12.9275,12.6924,12.842,308800.0],["2017-02-15",12.8847,12.9275,12.7138,12.8847,364700.0],["2017-02-16",12.9061,12.9702,12.7779,12.8634,273600.0],["2017-02-17",12.7993,12.8847,12.7138,12.7565,257500.0],["2017-02-21",12.842,13.0557,12.7993,13.0129,376100.0],["2017-02-22",12.9702,13.1198,12.9275,12.9916,383100.0],["2017-02-23",12.4787,12.6497,12.436,12.607,2266500.0],["2017-02-24",12.5429,12.5856,12.3505,12.436,631500.0],["2017-02-27",12.3719,12.5215,12.3292,12.3933,851500.0],["2017-02-28",12.3719,12.3933,12.0728,12.1582,553900.0],["2017-03-01",12.3505,12.436,12.0514,12.0941,539700.0],["2017-03-02",12.0642,12.1369,11.9659,12.0941,467600.0],["2017-03-03",12.1369,12.1369,11.9232,11.9659,463500.0],["2017-03-06",11.9446,11.9659,11.8377,11.8805,383900.0],["2017-03-07",11.8805,11.9232,11.7309,11.7309,361800.0],["2017-03-08",11.8377,11.9446,11.7309,11.7736,683400.0],["2017-03-09",11.4958,11.8377,11.4531,11.5386,735400.0],["2017-03-10",11.6881,11.7522,11.4958,11.7522,511500.0],["2017-03-13",11.795,11.9018,11.5813,11.8805,531600.0],["2017-03-14",11.8377,11.9018,11.7437,11.8164,519700.0],["2017-03-15",11.8805,12.0514,11.795,11.9873,697300.0],["2017-03-16",12.03,12.2223,11.9873,12.0941,702600.0],["2017-03-17",12.1155,12.1155,11.8164,11.8591,612900.0],["2017-03-20",11.8377,11.8377,11.6027,11.7522,306700.0],["2017-03-21",11.8164,11.8164,11.3249,11.4745,638300.0],["2017-03-22",11.4104,11.5386,11.3035,11.4745,365200.0],["2017-03-23",11.4958,11.6668,11.4317,11.4958,412400.0],["2017-03-24",11.5172,11.5599,11.3463,11.3805,289200.0],["2017-03-27",11.2822,11.5728,11.2394,11.5172,541700.0],["2017-03-28",11.4745,11.8164,11.4531,11.7522,402500.0],["2017-03-29",11.7522,11.7522,11.5172,11.6027,354000.0],["2017-03-30",11.6027,11.8377,11.5599,11.7522,391800.0],["2017-03-31",11.7522,11.9659,11.6881,11.795,734400.0],["2017-04-03",11.8591,11.9403,11.7309,11.795,497100.0],["2017-04-04",11.8164,11.8591,11.5813,11.624,555700.0],["2017-04-05",11.7309,11.7736,11.4531,11.4745,561300.0],["2017-04-06",11.5386,11.5813,11.4317,11.5386,457600.0],["2017-04-07",11.5172,11.6454,11.4531,11.5386,502600.0],["2017-04-10",11.5599,11.6454,11.4745,11.5172,451600.0],["2017-04-11",11.4745,11.5386,11.4104,11.5172,367400.0],["2017-04-12",11.5386,11.8805,11.4958,11.8377,636600.0],["2017-04-13",11.8164,11.9873,11.7523,11.7736,854200.0],["2017-04-17",11.795,12.0514,11.795,12.03,455200.0],["2017-04-18",11.9659,12.0728,11.9189,11.9873,245700.0],["2017-04-19",12.0941,12.1369,11.9659,11.9659,310200.0],["2017-04-20",12.0728,12.1369,11.9659,12.1369,408300.0],["2017-04-21",12.1155,12.2437,11.9659,11.9873,402700.0],["2017-04-24",12.2223,12.2437,12.0941,12.1796,480200.0],["2017-04-25",12.201,12.3292,12.1369,12.2864,557600.0],["2017-04-26",12.2651,12.3292,12.1369,12.1582,592100.0],["2017-04-27",12.1796,12.4147,12.0941,12.3933,346600.0],["2017-04-28",13.483,13.483,12.201,12.5215,640200.0],["2017-05-01",12.7565,12.9916,12.6198,12.6497,949600.0],["2017-05-02",12.6924,12.6924,12.2651,12.5001,645600.0],["2017-05-03",12.4788,12.607,12.3933,12.436,664600.0],["2017-05-04",12.4788,12.5001,12.201,12.3078,481000.0],["2017-05-05",12.3078,12.4574,12.1882,12.436,424800.0],["2017-05-08",12.4788,12.5001,12.2651,12.3933,307200.0],["2017-05-09",12.3933,12.607,12.3847,12.5642,393800.0],["2017-05-10",12.5642,12.7779,12.4788,12.6283,533600.0],["2017-05-11",12.5429,12.6283,12.3078,12.3933,390800.0],["2017-05-12",12.3933,12.3933,12.03,12.0941,720400.0],["2017-05-15",12.0723,12.1815,12.0068,12.1815,549300.0],["2017-05-16",12.1815,12.5962,12.1596,12.5526,679600.0],["2017-05-17",12.3779,12.4434,11.9631,12.0068,441700.0],["2017-05-18",11.9413,12.0723,11.8889,11.9631,535900.0],["2017-05-19",11.9632,12.3779,11.9632,12.1815,345700.0],["2017-05-22",12.2251,12.3343,12.1596,12.1815,277300.0],["2017-05-23",12.2033,12.2033,12.0286,12.0505,228100.0],["2017-05-24",12.0723,12.2382,12.0505,12.2251,250200.0],["2017-05-25",12.2906,12.3998,12.2251,12.3561,215800.0],["2017-05-26",12.3561,12.4434,12.2819,12.3998,209300.0],["2017-05-30",12.3998,12.4041,12.1596,12.3343,293100.0],["2017-05-31",12.3561,12.3561,12.1378,12.3561,254900.0],["2017-06-01",12.4216,12.7621,12.3343,12.6399,371800.0],["2017-06-02",12.5962,12.8582,12.5526,12.8364,433700.0],["2017-06-05",12.7709,12.8538,12.6836,12.7272,252600.0],["2017-06-06",12.6617,12.8582,12.5744,12.7054,265300.0],["2017-06-07",12.7054,12.88,12.6617,12.7927,191300.0],["2017-06-08",12.7927,12.9455,12.749,12.8145,171300.0],["2017-06-09",12.9019,13.273,12.8364,13.1857,455400.0],["2017-06-12",13.0983,13.0983,12.9455,13.0328,603700.0],["2017-06-13",13.142,13.3385,13.0765,13.2075,305400.0],["2017-06-14",13.1857,13.3079,13.0547,13.1202,290700.0],["2017-06-15",12.9019,13.0328,12.7927,12.8145,401800.0],["2017-06-16",12.88,13.011,12.8102,12.9455,467900.0],["2017-06-19",13.011,13.0634,12.9019,12.9892,407800.0],["2017-06-20",12.9237,13.0765,12.88,12.9674,473700.0],["2017-06-21",12.9892,13.0547,12.749,12.8582,329000.0],["2017-06-22",12.8582,13.011,12.8364,12.88,296800.0],["2017-06-23",12.88,13.011,12.8145,12.9892,4387700.0],["2017-06-26",13.0983,13.1202,12.8145,12.8582,584600.0],["2017-06-27",12.8582,13.3603,12.8364,13.142,812100.0],["2017-06-28",13.2293,13.4607,13.2075,13.3385,520200.0],["2017-06-29",13.4476,13.4476,12.88,13.0983,509700.0],["2017-06-30",13.273,13.5568,13.2075,13.404,1004900.0],["2017-07-03",13.4695,13.6441,13.4258,13.5131,166100.0],["2017-07-05",13.5786,13.6004,13.3385,13.4258,525500.0],["2017-07-06",13.3603,13.4476,13.2512,13.3166,474600.0],["2017-07-07",13.4258,13.4695,13.2861,13.4695,444400.0],["2017-07-10",13.4695,13.6878,13.4389,13.4695,614400.0],["2017-07-11",13.535,13.7314,13.4913,13.535,579500.0],["2017-07-12",13.6004,13.6659,13.535,13.6004,637900.0],["2017-07-13",13.6441,14.0371,13.6223,13.9716,545900.0],["2017-07-14",13.9716,14.0589,13.7751,13.8842,383400.0],["2017-07-17",13.9061,13.9716,13.7533,13.8187,313300.0],["2017-07-18",13.8188,14.0152,13.6878,14.0152,328900.0],["2017-07-19",14.1025,14.2554,13.9934,14.2117,442800.0],["2017-07-20",14.2772,14.4737,14.2117,14.3863,475800.0],["2017-07-21",14.4518,14.4955,14.1899,14.2117,342400.0],["2017-07-24",14.2117,14.3863,14.0894,14.3645,535100.0],["2017-07-25",14.4082,14.7356,14.4082,14.692,436000.0],["2017-07-26",14.7356,14.7793,14.5828,14.6047,376800.0],["2017-07-27",14.6483,14.6483,14.2554,14.299,529600.0],["2017-07-28",14.2554,14.3645,14.1462,14.2335,337800.0],["2017-07-31",14.3208,14.6265,14.1899,14.5173,491300.0],["2017-08-01",14.2335,14.7575,14.0807,14.6265,698600.0],["2017-08-02",14.299,14.4955,13.2293,13.4695,1300100.0],["2017-08-03",13.4695,13.6004,13.404,13.4258,577400.0],["2017-08-04",13.6441,13.8187,13.2948,13.4913,743400.0],["2017-08-07",13.5786,13.8187,13.5699,13.7314,391900.0],["2017-08-08",13.7533,14.1244,13.6878,13.7751,663000.0],["2017-08-09",13.6878,13.8187,13.4913,13.535,368900.0],["2017-08-10",13.4913,13.5349,13.1638,13.1638,459800.0],["2017-08-11",13.1638,13.273,13.0983,13.142,410700.0],["2017-08-14",13.3385,13.404,13.2293,13.3603,334900.0],["2017-08-15",13.3826,13.5384,13.338,13.4939,361500.0],["2017-08-16",13.5384,13.6943,13.1733,13.2267,516300.0],["2017-08-17",13.2044,13.4716,12.9595,13.0708,542000.0],["2017-08-18",12.9372,13.249,12.915,13.0708,321900.0],["2017-08-21",13.0486,13.2044,12.9595,13.0486,270200.0],["2017-08-22",13.1154,13.338,13.0708,13.2044,341200.0],["2017-08-23",13.1599,13.3959,13.1376,13.2935,346300.0],["2017-08-24",13.3158,13.4271,13.2044,13.2267,292100.0],["2017-08-25",13.3158,13.4271,13.249,13.3158,186300.0],["2017-08-28",13.4048,13.4271,13.2712,13.4271,242100.0],["2017-08-29",13.2935,13.4494,13.2044,13.3158,205100.0],["2017-08-30",13.3158,13.5162,13.249,13.4494,273200.0],["2017-08-31",13.5384,13.672,13.4939,13.672,256200.0],["2017-09-01",13.7166,13.8056,13.6275,13.8056,198800.0],["2017-09-05",13.7389,13.8502,13.249,13.2935,436100.0],["2017-09-06",13.3603,13.4271,13.1822,13.2935,227200.0],["2017-09-07",13.338,13.338,13.1376,13.2044,213200.0],["2017-09-08",13.2267,13.338,13.2044,13.2712,146200.0],["2017-09-11",13.4271,13.5518,13.3603,13.3826,322600.0],["2017-09-12",13.4939,13.5162,13.3069,13.4271,375100.0],["2017-09-13",13.4494,13.6186,13.249,13.5607,499800.0],["2017-09-14",13.5384,13.583,13.3737,13.3826,283600.0],["2017-09-15",13.4048,13.7166,13.3826,13.6943,621400.0],["2017-09-18",13.7388,13.9971,13.7166,13.8056,414200.0],["2017-09-19",13.8502,13.9392,13.7166,13.8056,343000.0],["2017-09-20",13.8056,14.0061,13.7834,13.917,196000.0],["2017-09-21",13.9393,13.9838,13.8056,13.917,195300.0],["2017-09-22",13.917,14.1619,13.819,14.0951,210900.0],["2017-09-25",14.0729,14.2644,14.0506,14.1842,224900.0],["2017-09-26",14.2065,14.3623,14.1619,14.2733,280700.0],["2017-09-27",14.4291,14.5627,14.2421,14.5182,329000.0],["2017-09-28",14.5405,14.6518,14.4069,14.4737,418400.0],["2017-09-29",14.4737,14.6741,14.4291,14.5182,649900.0],["2017-10-02",14.585,14.919,14.5182,14.919,587000.0],["2017-10-03",14.9413,14.9413,14.4514,14.6963,595900.0],["2017-10-04",14.7409,14.9858,14.6741,14.8967,263700.0],["2017-10-05",14.8967,15.1194,14.8299,14.9413,361500.0],["2017-10-06",14.9413,15.0081,14.8077,14.9635,264500.0],["2017-10-09",15.0526,15.2664,15.0081,15.1862,296600.0],["2017-10-10",15.2753,15.5425,15.1862,15.3421,563100.0],["2017-10-11",15.3421,15.489,15.2975,15.4311,413400.0],["2017-10-12",15.4534,15.6761,15.3198,15.3644,451900.0],["2017-10-13",15.4089,15.6538,15.3198,15.5648,366900.0],["2017-10-16",15.6093,15.6984,15.4757,15.498,370700.0],["2017-10-17",15.587,15.587,15.3866,15.4757,252000.0],["2017-10-18",15.5648,15.921,15.498,15.832,460900.0],["2017-10-19",15.7206,15.8097,15.6316,15.7652,299800.0],["2017-10-20",15.9433,16.0324,15.8542,15.9878,256600.0],["2017-10-23",16.0324,16.0992,15.8988,15.9433,325100.0],["2017-10-24",16.0546,16.1793,16.0101,16.1437,435500.0],["2017-10-25",16.166,16.166,15.6984,15.7874,424000.0],["2017-10-26",15.8765,15.921,15.7429,15.7652,314600.0],["2017-10-27",15.8097,15.8097,15.6093,15.6538,466900.0],["2017-10-30",15.6316,15.6538,15.2976,15.3644,229700.0],["2017-10-31",15.5202,15.5202,15.2174,15.3198,466300.0],["2017-11-01",15.9878,15.9878,15.2975,15.7874,549900.0],["2017-11-02",15.8097,16.0324,15.5425,15.9878,686600.0],["2017-11-03",15.921,16.2328,15.7652,16.166,331900.0],["2017-11-06",16.166,16.3886,16.0324,16.2996,267500.0],["2017-11-07",16.3441,16.4243,16.1214,16.2328,297600.0],["2017-11-08",16.2328,16.2773,16.0769,16.255,304800.0],["2017-11-09",16.1882,16.255,15.8409,16.0992,367200.0],["2017-11-10",16.2105,16.3664,16.0546,16.2996,216700.0],["2017-11-13",16.1882,16.2328,16.0101,16.0724,296800.0],["2017-11-14",16.0101,16.1882,15.8542,16.166,475900.0],["2017-11-15",16.1886,16.5962,16.0528,16.4377,744300.0],["2017-11-16",16.5056,17.0037,16.5056,16.7547,905500.0],["2017-11-17",16.6867,16.7999,16.5056,16.5962,392600.0],["2017-11-20",16.6414,17.1622,16.6414,17.0716,366500.0],["2017-11-21",17.2075,17.4565,17.1622,17.4339,297400.0],["2017-11-22",17.4565,17.5697,17.3886,17.4565,321200.0],["2017-11-24",17.5697,17.5697,17.1848,17.2301,103800.0],["2017-11-27",17.2075,17.2754,17.0943,17.1622,360500.0],["2017-11-28",17.2301,17.6603,17.1395,17.615,550200.0],["2017-11-29",17.6603,17.8641,17.5471,17.7962,318700.0],["2017-11-30",17.9546,18.0679,17.7735,17.8867,501100.0],["2017-12-01",17.9094,18.0679,17.2301,18.0226,411600.0],["2017-12-04",18.249,18.4075,17.9094,17.9546,390000.0],["2017-12-05",18.0679,18.1131,17.7282,17.7962,449100.0],["2017-12-06",17.7962,17.9999,17.6603,17.8414,357100.0],["2017-12-07",17.8188,18.1584,17.6829,17.9773,438200.0],["2017-12-08",18.0452,18.1131,17.7962,18.0905,197600.0],["2017-12-11",18.1131,18.1811,17.932,18.0226,270700.0],["2017-12-12",18.0679,18.2037,17.8777,17.932,435500.0],["2017-12-13",17.9094,18.0452,17.7509,17.7735,365400.0],["2017-12-14",17.8641,17.8641,17.5245,17.6603,485400.0],["2017-12-15",17.7282,18.0452,17.7056,17.8188,682100.0],["2017-12-18",18.0226,18.2037,18.0226,18.1584,378800.0],["2017-12-19",18.1584,18.1811,18.0226,18.0678,250300.0],["2017-12-20",18.1131,18.1811,17.9773,18.0905,400200.0],["2017-12-21",18.1131,18.1358,17.932,17.9999,208600.0],["2017-12-22",18.0679,18.1358,17.8414,17.9773,247900.0],["2017-12-26",17.9546,18.1584,17.8867,18.0226,176300.0],["2017-12-27",18.0452,18.1131,17.8641,17.9094,197000.0],["2017-12-28",17.9773,18.0452,17.8188,17.9999,189600.0],["2017-12-29",18.0679,18.0905,17.8641,17.8867,193200.0],["2018-01-02",17.932,17.9546,17.3886,17.5018,338900.0],["2018-01-03",17.4339,17.5697,17.1622,17.1848,355800.0],["2018-01-04",17.2528,17.615,17.2528,17.2754,577300.0],["2018-01-05",17.3433,17.615,17.2754,17.5471,255200.0],["2018-01-08",17.6377,17.7056,17.4701,17.5245,481400.0],["2018-01-09",17.6603,17.9094,17.615,17.615,314400.0],["2018-01-10",17.6377,17.8867,17.5245,17.6377,382200.0],["2018-01-11",17.6377,17.8641,17.5018,17.8414,515800.0],["2018-01-12",17.9094,18.0452,17.7282,18.0226,481000.0],["2018-01-16",18.1584,18.3169,17.4112,17.5697,467200.0],["2018-01-17",17.6603,18.2263,17.5244,18.181,436100.0],["2018-01-18",18.1131,18.2263,17.9094,17.9773,320800.0],["2018-01-19",17.9546,18.249,17.932,18.181,289500.0],["2018-01-22",18.2263,18.5207,18.1584,18.5207,341400.0],["2018-01-23",18.4754,18.5207,18.1811,18.2943,343800.0],["2018-01-24",18.3622,18.566,18.2263,18.3848,313100.0],["2018-01-25",18.4754,18.498,18.2263,18.2943,286100.0],["2018-01-26",18.4075,18.7471,18.249,18.7244,264100.0],["2018-01-29",18.7244,18.7697,18.498,18.6339,341500.0],["2018-01-30",18.4301,18.5886,17.8414,17.8867,343900.0],["2018-01-31",17.9999,17.9999,17.4339,17.7282,476300.0],["2018-02-01",17.6829,18.0679,17.5697,17.9546,227600.0],["2018-02-02",17.7509,17.8052,17.1169,17.2301,557800.0],["2018-02-05",17.0263,17.5018,16.4603,16.732,543700.0],["2018-02-06",16.3245,17.2075,16.1207,17.0988,643100.0],["2018-02-07",17.366,17.366,16.3018,16.483,979100.0],["2018-02-08",16.415,16.415,15.4188,15.4867,1870200.0],["2018-02-09",15.7131,16.1433,15.4641,15.9848,1215300.0],["2018-02-12",16.1207,16.3245,15.849,16.2113,533600.0],["2018-02-13",16.0652,16.1359,15.5705,15.7119,724900.0],["2018-02-14",15.547,16.183,15.335,16.1123,636900.0],["2018-02-15",16.2065,16.2537,15.5705,15.5941,531000.0],["2018-02-16",15.4999,16.0181,15.4999,15.759,480800.0],["2018-02-20",15.7119,15.9003,15.5941,15.7825,366800.0],["2018-02-21",15.8296,16.7954,15.8296,16.2301,783100.0],["2018-02-22",16.3008,16.4421,15.8296,15.8768,627100.0],["2018-02-23",15.9239,16.3479,15.759,16.0652,590300.0],["2018-02-26",16.1359,16.395,16.0652,16.3714,371000.0],["2018-02-27",16.4421,16.5834,15.6883,15.7354,589000.0],["2018-02-28",15.8061,16.1594,15.6883,15.9003,811000.0],["2018-03-01",15.8532,15.9239,15.2643,15.4056,663000.0],["2018-03-02",15.2879,15.547,14.9816,15.4527,505000.0],["2018-03-05",15.3585,15.7825,15.3114,15.7119,311000.0],["2018-03-06",15.7825,15.9474,15.547,15.8532,263800.0],["2018-03-07",15.6412,15.9003,15.6412,15.759,288400.0],["2018-03-08",15.8296,16.0181,15.6176,15.7119,293300.0],["2018-03-09",15.9003,16.3479,15.8768,16.2301,411500.0],["2018-03-12",16.2301,16.4515,16.0652,16.1359,258000.0],["2018-03-13",16.2537,16.3714,15.8626,15.9003,219500.0],["2018-03-14",15.9945,16.0417,15.6883,15.7354,262900.0],["2018-03-15",15.7354,15.8061,15.6176,15.6648,180600.0],["2018-03-16",15.7354,16.0416,15.7119,15.9239,420900.0],["2018-03-19",15.8768,15.9239,15.6412,15.8532,276100.0],["2018-03-20",15.8768,16.1594,15.8768,16.0888,278500.0],["2018-03-21",16.0416,16.395,15.9804,16.183,218700.0],["2018-03-22",15.971,16.0652,15.6176,15.6176,339800.0],["2018-03-23",15.6883,15.7825,15.4292,15.4527,300300.0],["2018-03-26",15.7119,16.0652,15.5611,15.9945,351900.0],["2018-03-27",16.0888,16.0888,15.4527,15.547,220700.0],["2018-03-28",15.5941,15.6412,15.3585,15.4292,297600.0],["2018-03-29",15.5234,15.8532,15.5234,15.6883,306000.0],["2018-04-02",15.4999,15.4999,14.7696,15.0759,505300.0],["2018-04-03",15.1936,15.3585,15.0523,15.2643,253500.0],["2018-04-04",15.0287,15.6648,14.8167,15.6176,303200.0],["2018-04-05",15.6883,15.7354,15.3585,15.4763,257200.0],["2018-04-06",15.3114,15.4999,15.0759,15.1465,423700.0],["2018-04-09",15.2172,15.4528,15.0193,15.0994,292900.0],["2018-04-10",15.4056,15.6648,15.2879,15.4999,239800.0],["2018-04-11",15.2172,15.3114,15.0759,15.2879,253800.0],["2018-04-12",15.4056,15.7354,15.3114,15.6176,329300.0],["2018-04-13",15.7354,15.7354,15.2172,15.3821,579200.0],["2018-04-16",15.5234,15.6176,15.3821,15.4763,337500.0],["2018-04-17",15.6412,15.9945,15.5705,15.8061,361700.0],["2018-04-18",15.8296,15.9474,15.7354,15.7354,345200.0],["2018-04-19",15.7354,15.8061,15.4763,15.5234,251100.0],["2018-04-20",15.4763,15.5234,15.2407,15.335,325500.0],["2018-04-23",15.3585,15.5234,15.2407,15.3821,286100.0],["2018-04-24",15.4999,15.6176,15.1936,15.2879,273400.0],["2018-04-25",15.2879,15.3821,15.0523,15.2407,352100.0],["2018-04-26",15.335,15.4104,15.1936,15.335,339900.0],["2018-04-27",15.3114,15.4669,15.2407,15.3114,237400.0],["2018-04-30",15.3585,15.3821,15.0759,15.1465,391100.0],["2018-05-01",15.0759,15.1936,14.8167,15.0994,506500.0],["2018-05-02",15.1936,15.3585,14.9581,15.123,476100.0],["2018-05-03",14.9816,15.0994,14.7225,15.0052,443500.0],["2018-05-04",14.8874,15.4056,14.8167,15.2643,380300.0],["2018-05-07",15.3821,15.5705,15.335,15.5234,301000.0],["2018-05-08",15.4999,15.6176,15.4433,15.5234,292500.0],["2018-05-09",15.6412,15.6883,15.3114,15.6648,341200.0],["2018-05-10",15.6883,15.971,15.6176,15.6883,353800.0],["2018-05-11",15.6883,15.759,15.4528,15.5705,303600.0],["2018-05-14",15.6412,15.7119,15.4292,15.5705,285200.0],["2018-05-15",15.5234,15.547,15.335,15.4292,328300.0],["2018-05-16",15.4292,15.8131,15.4292,15.5972,329800.0],["2018-05-17",15.5972,15.8371,15.5972,15.6931,307500.0],["2018-05-18",15.7411,15.7411,15.5732,15.6931,208200.0],["2018-05-21",15.7891,15.8611,15.7651,15.8131,186300.0],["2018-05-22",15.8611,15.9091,15.7651,15.8131,241000.0],["2018-05-23",15.7171,16.0291,15.7171,15.9811,329900.0],["2018-05-24",15.9331,15.9331,15.6691,15.9091,161000.0],["2018-05-25",15.8131,15.9811,15.7651,15.8851,181600.0],["2018-05-29",15.6931,15.7795,15.2372,15.3572,416600.0],["2018-05-30",15.5012,15.7171,15.4292,15.5732,247100.0],["2018-05-31",15.5492,15.6452,15.3812,15.5012,329200.0],["2018-06-01",15.6931,15.9331,15.5492,15.7651,239400.0],["2018-06-04",15.7891,15.8131,15.6452,15.6931,191900.0],["2018-06-05",15.6691,15.7411,15.5252,15.6931,194800.0],["2018-06-06",15.7171,15.8371,15.6452,15.8131,277200.0],["2018-06-07",15.8851,15.9571,15.7171,15.9091,258500.0],["2018-06-08",15.8371,16.0051,15.7891,15.8851,263200.0],["2018-06-11",15.9571,16.0291,15.8371,15.9571,274400.0],["2018-06-12",15.9091,15.9811,15.6452,15.7411,240000.0],["2018-06-13",15.7411,15.8611,15.5012,15.6452,522100.0],["2018-06-14",15.6692,15.6931,15.4532,15.5012,308300.0],["2018-06-15",15.4052,15.5012,15.3092,15.4772,452700.0],["2018-06-18",15.3812,15.4052,15.2372,15.3572,231700.0],["2018-06-19",15.2132,15.4052,15.0837,15.3812,334400.0],["2018-06-20",15.5492,15.5492,15.3092,15.3572,347500.0],["2018-06-21",15.3332,15.3812,15.0933,15.1412,197400.0],["2018-06-22",15.3092,15.4292,15.1892,15.3092,664800.0],["2018-06-25",15.2612,15.4772,15.0933,15.3332,362600.0],["2018-06-26",15.2132,15.4052,14.5414,14.5654,374400.0],["2018-06-27",14.5414,14.5414,14.1814,14.2534,434300.0],["2018-06-28",14.2294,14.4214,14.2054,14.3014,308200.0],["2018-06-29",14.3974,14.6133,14.3734,14.4694,379500.0],["2018-07-02",14.3014,14.5893,14.3014,14.5893,193300.0],["2018-07-03",14.6373,14.6853,14.4214,14.4454,73400.0],["2018-07-05",14.5654,14.7333,14.4214,14.6853,206600.0],["2018-07-06",14.6853,14.8533,14.6133,14.6613,136800.0],["2018-07-09",14.6853,14.9541,14.6853,14.8773,169100.0],["2018-07-10",14.9733,15.0933,14.8773,15.0933,157100.0],["2018-07-11",14.9493,15.0933,14.8053,14.8293,216300.0],["2018-07-12",14.9493,14.9733,14.7093,14.9493,215100.0],["2018-07-13",14.7573,14.9157,14.7093,14.7333,269700.0],["2018-07-16",14.7573,14.9493,14.6997,14.9253,211600.0],["2018-07-17",14.9253,15.0213,14.8293,14.9253,156300.0],["2018-07-18",14.9013,15.1652,14.8293,15.1172,253200.0],["2018-07-19",15.0213,15.2756,14.9493,15.1892,281900.0],["2018-07-20",15.1892,15.1892,15.0693,15.0933,176400.0],["2018-07-23",15.1173,15.4772,15.0933,15.4292,260800.0],["2018-07-24",15.5252,15.7171,15.4292,15.5492,297600.0],["2018-07-25",15.5492,15.6212,15.3092,15.6212,154000.0],["2018-07-26",15.6452,16.0051,15.5732,15.7171,325800.0],["2018-07-27",15.7651,15.8131,15.4292,15.7891,294600.0],["2018-07-30",15.8371,16.317,15.7891,16.269,342900.0],["2018-07-31",16.365,16.701,16.293,16.533,503500.0],["2018-08-01",16.485,17.0369,15.5732,15.6691,477000.0],["2018-08-02",15.5252,15.7651,15.3572,15.5732,365600.0],["2018-08-03",15.6931,16.1731,15.6931,16.1731,359700.0],["2018-08-06",16.1731,16.317,16.0531,16.221,187500.0],["2018-08-07",16.341,16.653,16.197,16.485,232700.0],["2018-08-08",16.461,16.677,16.317,16.581,240300.0],["2018-08-09",16.605,16.677,16.437,16.557,213000.0],["2018-08-10",16.485,16.509,15.9331,16.269,295800.0],["2018-08-13",16.293,16.389,15.9331,15.9331,307600.0],["2018-08-14",16.0531,16.245,15.7651,15.9091,416500.0],["2018-08-15",15.8131,15.9331,15.5252,15.6452,369900.0],["2018-08-16",15.6452,15.8652,15.4985,15.7429,340100.0],["2018-08-17",15.6696,16.3785,15.6452,15.8407,252400.0],["2018-08-20",15.8652,16.1585,15.7674,16.0118,191900.0],["2018-08-21",16.0118,16.3296,16.0118,16.2563,262900.0],["2018-08-22",16.2318,16.3052,15.9874,16.3052,224900.0],["2018-08-23",16.3296,16.4274,15.9141,15.9629,208600.0],["2018-08-24",16.0118,16.183,15.8896,16.1096,262800.0],["2018-08-27",16.183,16.5252,16.183,16.3296,200800.0],["2018-08-28",16.403,16.4763,16.3052,16.403,216200.0],["2018-08-29",16.403,16.5496,16.1585,16.4763,222800.0],["2018-08-30",16.403,16.5741,16.1096,16.1341,204600.0],["2018-08-31",16.0363,16.2318,15.9629,16.2074,193900.0],["2018-09-04",16.2074,16.2318,15.7185,15.9385,371500.0],["2018-09-05",15.9141,16.2563,15.8896,16.1585,246600.0],["2018-09-06",16.2074,16.2563,16.0021,16.2318,246600.0],["2018-09-07",16.183,16.2318,16.0607,16.1341,184500.0],["2018-09-10",16.2563,16.4519,16.183,16.2318,141900.0],["2018-09-11",16.1341,16.2318,15.9629,15.9874,164800.0],["2018-09-12",15.9385,15.9874,15.6354,15.694,319500.0],["2018-09-13",15.694,15.8163,15.3518,15.5963,365000.0],["2018-09-14",15.6452,16.1096,15.5963,15.9141,204700.0],["2018-09-17",15.9385,16.0363,15.6696,15.7185,222500.0],["2018-09-18",15.7185,15.8407,15.6696,15.8163,269400.0],["2018-09-19",15.8407,16.3785,15.8309,16.2807,222800.0],["2018-09-20",16.3785,16.4763,16.0118,16.2318,239800.0],["2018-09-21",16.2563,16.3541,16.2318,16.3052,406500.0],["2018-09-24",16.3052,16.3541,16.1585,16.2563,192700.0],["2018-09-25",16.3541,16.3541,16.1096,16.183,238600.0],["2018-09-26",16.2318,16.3541,16.0363,16.0607,227700.0],["2018-09-27",16.0852,16.183,15.9385,16.0607,302500.0],["2018-09-28",15.9629,16.1096,15.7185,15.8407,249600.0],["2018-10-01",15.7918,15.8309,15.4936,15.6012,390000.0],["2018-10-02",15.5718,15.6794,15.4105,15.5571,276600.0],["2018-10-03",15.6843,15.7918,15.5669,15.6794,448400.0],["2018-10-04",15.6843,15.8847,15.5571,15.6696,635800.0],["2018-10-05",15.6892,15.8652,15.6354,15.6598,296200.0],["2018-10-08",15.6598,15.8309,15.6305,15.6549,398000.0],["2018-10-09",15.5229,15.7185,15.3469,15.3811,498000.0],["2018-10-10",15.5718,15.8407,15.1416,15.1709,821000.0],["2018-10-11",15.1073,15.1367,14.3789,14.4767,463500.0],["2018-10-12",14.7162,14.7945,13.8704,14.11,387600.0],["2018-10-15",14.0855,14.3838,13.9633,14.286,331400.0],["2018-10-16",14.33,14.4669,14.1246,14.4375,353000.0],["2018-10-17",14.462,14.6331,14.2029,14.6233,312400.0],["2018-10-18",14.4913,14.4913,13.8557,13.9193,323400.0],["2018-10-19",13.9144,14.0709,13.7482,13.8411,522200.0],["2018-10-22",13.8753,14.1149,13.8117,13.9193,310300.0],["2018-10-23",13.6162,13.9242,13.5037,13.7824,319400.0],["2018-10-24",13.8117,13.8362,13.2397,13.2642,347200.0],["2018-10-25",13.3522,13.7433,13.269,13.626,459500.0],["2018-10-26",13.401,13.7433,13.2593,13.5819,265400.0],["2018-10-29",13.8166,13.9584,13.4695,13.626,211700.0],["2018-10-30",13.714,13.9926,13.5722,13.9486,318500.0],["2018-10-31",14.154,14.3055,13.3277,13.4011,918500.0],["2018-11-01",13.2593,13.5184,12.8535,13.2495,648500.0],["2018-11-02",13.3766,13.5037,13.0393,13.0539,471300.0],["2018-11-05",13.0784,13.3668,13.0001,13.181,302900.0],["2018-11-06",13.1713,13.3228,13.0441,13.2837,355200.0],["2018-11-07",13.3522,13.5477,13.1566,13.5477,222100.0],["2018-11-08",13.4891,13.6455,13.2837,13.3766,324300.0],["2018-11-09",13.3228,13.3815,13.0099,13.2935,203900.0],["2018-11-12",13.269,13.3571,13.0344,13.049,197500.0],["2018-11-13",13.1077,13.2397,12.9513,12.9806,284300.0],["2018-11-14",13.0735,13.1762,12.6432,12.9708,436100.0],["2018-11-15",12.8458,13.1509,12.7407,13.1109,243200.0],["2018-11-16",13.0258,13.2209,12.8858,13.0358,267300.0],["2018-11-19",13.0508,13.2209,12.8458,12.9758,225500.0],["2018-11-20",12.8408,12.9708,12.6957,12.8107,332000.0],["2018-11-21",12.8958,13.2209,12.7557,12.9458,249500.0],["2018-11-23",12.8608,13.0508,12.8107,12.9758,134000.0],["2018-11-26",13.1309,13.296,13.1259,13.2109,235800.0],["2018-11-27",13.1609,13.346,13.1209,13.306,321400.0],["2018-11-28",13.321,13.7612,13.1559,13.7462,347800.0],["2018-11-29",13.6311,13.7011,13.341,13.396,221600.0],["2018-11-30",13.351,13.6361,13.296,13.6211,303800.0],["2018-12-03",13.7512,13.7962,13.2309,13.421,416500.0],["2018-12-04",13.281,13.426,12.5256,12.7157,875700.0],["2018-12-06",12.4306,12.5956,12.0604,12.3906,424800.0],["2018-12-07",12.3505,12.6156,12.1354,12.2355,333600.0],["2018-12-10",12.2305,12.2905,11.8403,12.0654,564000.0],["2018-12-11",12.2505,12.3005,11.8103,11.8903,508600.0],["2018-12-12",12.0904,12.3805,11.9353,12.1354,597900.0],["2018-12-13",12.1254,12.2305,11.8253,11.9404,472100.0],["2018-12-14",11.8703,11.9454,11.5302,11.6602,627000.0],["2018-12-17",11.6152,11.8803,11.4001,11.4952,415900.0],["2018-12-18",11.6052,11.7753,11.4951,11.5102,490700.0],["2018-12-19",11.3751,11.5052,10.8949,10.9399,377500.0],["2018-12-20",10.8899,11.185,10.6598,10.6848,787900.0],["2018-12-21",10.7098,11.055,10.4997,10.4997,1515200.0],["2018-12-24",10.4047,10.4647,10.1095,10.1145,461600.0],["2018-12-26",10.1896,10.8549,10.0845,10.8449,610100.0],["2018-12-27",10.6448,10.9899,10.5147,10.9849,864200.0],["2018-12-28",11.0349,11.12,10.7498,10.8849,699200.0],["2018-12-31",10.9449,11.105,10.7948,11.06,477900.0],["2019-01-02",10.9099,11.3151,10.7898,11.1,455900.0],["2019-01-03",10.9949,11.165,10.8449,10.8699,616300.0],["2019-01-04",11.055,11.185,10.8949,10.9549,473300.0],["2019-01-07",10.9499,11.2951,10.8549,11.085,747300.0],["2019-01-08",11.26,11.3551,11.085,11.13,293100.0],["2019-01-09",11.085,11.24,11.07,11.12,479500.0],["2019-01-10",11.065,11.3851,11.05,11.24,436700.0],["2019-01-11",11.13,11.16,10.7198,11.095,417200.0],["2019-01-14",10.9449,11.2701,10.6098,11.1,526200.0],["2019-01-15",11.075,11.3201,11.0049,11.3001,309300.0],["2019-01-16",11.3701,11.5402,11.2951,11.3901,375000.0],["2019-01-17",11.25,11.5001,11.18,11.4101,308600.0],["2019-01-18",11.4901,11.7153,11.3701,11.5852,323100.0],["2019-01-22",11.5002,11.5452,11.2751,11.3701,380300.0],["2019-01-23",11.3901,11.4401,11.23,11.3751,383400.0],["2019-01-24",11.3851,11.5852,11.3851,11.4551,286700.0],["2019-01-25",11.5852,11.5852,11.4451,11.4701,294200.0],["2019-01-28",11.3951,11.5552,11.3701,11.4851,305300.0],["2019-01-29",11.5052,11.5652,11.4101,11.4201,252200.0],["2019-01-30",11.4451,11.4952,11.1,11.4651,545400.0],["2019-01-31",11.3901,11.7202,11.3901,11.6652,442400.0],["2019-02-01",11.6802,11.8553,11.6452,11.7903,333900.0],["2019-02-04",11.8153,11.9904,11.7453,11.8553,271500.0],["2019-02-05",11.8553,12.2105,11.5002,11.9153,1046200.0],["2019-02-06",12.0404,12.3655,11.8403,12.1304,1588600.0],["2019-02-07",12.1404,12.3755,12.0954,12.2855,701100.0],["2019-02-08",12.2305,12.4256,11.9954,12.3505,562200.0],["2019-02-11",12.4106,12.6557,12.3055,12.6457,423600.0],["2019-02-12",12.7707,12.8758,12.5456,12.6056,755900.0],["2019-02-13",12.6857,13.1556,12.4508,13.0061,688500.0],["2019-02-14",12.958,13.0702,12.7818,12.9901,551600.0],["2019-02-15",13.0808,13.2463,13.0808,13.241,307200.0],["2019-02-19",13.1556,13.3745,13.0968,13.3424,403000.0],["2019-02-20",13.3371,13.7375,13.3211,13.7269,405100.0],["2019-02-21",13.6948,13.7803,13.5774,13.5987,419600.0],["2019-02-22",13.6681,13.9564,13.6468,13.9191,331300.0],["2019-02-25",13.9992,14.0846,13.9511,13.9618,1103700.0],["2019-02-26",13.9458,14.0632,13.7963,13.7963,527900.0],["2019-02-27",13.8283,13.9885,13.7162,13.9084,310700.0],["2019-02-28",14.0098,14.2928,13.9618,14.0419,498500.0],["2019-03-01",14.186,14.2554,13.8817,14.0525,445800.0],["2019-03-04",14.0792,14.1967,14.0045,14.0953,342700.0],["2019-03-05",14.0953,14.1487,13.9351,14.0525,344600.0],["2019-03-06",14.0686,14.1486,13.7856,13.8016,254700.0],["2019-03-07",13.8016,13.8016,13.4012,13.4119,338500.0],["2019-03-08",13.4012,13.556,13.3478,13.4813,391800.0],["2019-03-11",13.5774,13.7429,13.54,13.6788,428600.0],["2019-03-12",13.7269,13.9031,13.5453,13.7322,486900.0],["2019-03-13",13.8123,14.0365,13.7055,13.9992,531800.0],["2019-03-14",13.9778,14.1006,13.871,14.0312,378100.0],["2019-03-15",14.0205,14.1326,13.9778,14.0579,636200.0],["2019-03-18",14.1326,14.2715,14.0632,14.202,319200.0],["2019-03-19",14.3142,14.469,14.0098,14.0472,432300.0],["2019-03-20",14.0686,14.1059,13.7642,13.7696,253700.0],["2019-03-21",13.7002,13.9725,13.6468,13.8924,319500.0],["2019-03-22",13.7909,13.8764,13.209,13.3478,396400.0],["2019-03-25",13.3531,13.4919,13.2036,13.3157,284400.0],["2019-03-26",13.4546,13.7482,13.4012,13.7375,549700.0],["2019-03-27",13.7375,13.8497,13.4706,13.6414,500200.0],["2019-03-28",13.6414,13.7909,13.4065,13.5613,353700.0],["2019-03-29",13.7002,13.7215,13.3958,13.4385,385000.0],["2019-04-01",13.5827,13.823,13.508,13.8016,472900.0],["2019-04-02",13.8817,13.9137,13.7269,13.7536,273100.0],["2019-04-03",13.855,13.9297,13.7536,13.9084,454700.0],["2019-04-04",13.9351,13.9351,13.6147,13.7429,1024700.0],["2019-04-05",13.8016,14.2341,13.7909,14.17,729500.0],["2019-04-08",14.2234,14.3942,14.1059,14.3622,399600.0],["2019-04-09",14.3622,14.3836,14.2181,14.2821,430500.0],["2019-04-10",14.4049,14.7893,14.3248,14.7413,692400.0],["2019-04-11",14.7893,14.9922,14.6879,14.7146,363600.0],["2019-04-12",14.8801,15.0403,14.8321,14.9335,370100.0],["2019-04-15",15.2485,15.3766,14.8694,15.0029,335800.0],["2019-04-16",15.1097,15.5368,15.1097,15.4621,454300.0],["2019-04-17",15.5582,15.6863,15.3072,15.3499,580300.0],["2019-04-18",15.3179,15.4194,15.1898,15.2859,358200.0],["2019-04-22",15.3179,15.3873,14.9976,15.0456,759100.0],["2019-04-23",15.1417,15.7557,15.1257,15.7183,574300.0],["2019-04-24",15.665,15.8678,15.6276,15.6436,341700.0],["2019-04-25",15.6436,15.7504,15.2912,15.4514,577100.0],["2019-04-26",15.4087,15.5689,15.3072,15.4033,373500.0],["2019-04-29",15.4621,15.5955,15.2912,15.3233,287200.0],["2019-04-30",15.3553,15.398,15.0723,15.1311,1247000.0],["2019-05-01",14.9602,15.3339,14.6879,15.1364,700600.0],["2019-05-02",15.1204,15.1898,14.6398,14.8481,466200.0],["2019-05-03",14.9442,15.2485,14.8748,15.1898,275000.0],["2019-05-06",14.9121,15.0296,14.7947,14.9709,420400.0],["2019-05-07",14.8748,15.0563,14.6505,14.7146,694300.0],["2019-05-08",14.6719,14.8107,14.6185,14.6398,344700.0],["2019-05-09",14.5331,14.5491,14.1487,14.4316,599600.0],["2019-05-10",14.3569,14.5598,14.0098,14.2448,428300.0],["2019-05-13",13.9778,14.0045,13.5026,13.556,486400.0],["2019-05-14",13.6414,13.7108,13.5186,13.5774,672700.0],["2019-05-15",13.4599,13.5934,13.3424,13.5347,1123500.0],["2019-05-16",13.6001,14.0149,13.5729,13.8785,700800.0],["2019-05-17",13.742,13.8512,13.5838,13.5838,358200.0],["2019-05-20",13.4801,13.682,13.3982,13.6329,395100.0],["2019-05-21",13.7802,14.0258,13.7693,13.9931,440600.0],["2019-05-22",13.9276,14.2114,13.9276,13.9767,622400.0],["2019-05-23",13.7912,13.813,13.551,13.682,283800.0],["2019-05-24",13.813,13.8239,13.6547,13.753,386500.0],["2019-05-28",13.753,13.9112,13.6056,13.6165,437500.0],["2019-05-29",13.4964,13.5237,13.2127,13.4419,714400.0],["2019-05-30",13.5183,13.6547,13.3,13.3491,425300.0],["2019-05-31",13.1635,13.2017,12.8634,12.907,467800.0],["2019-06-03",12.8961,13.0326,12.7706,12.9125,464200.0],["2019-06-04",13.098,13.491,13.0708,13.4582,310600.0],["2019-06-05",13.4746,13.813,13.3546,13.8021,561700.0],["2019-06-06",13.7912,13.9003,13.5674,13.8785,376900.0],["2019-06-07",13.873,14.1186,13.813,13.9331,456400.0],["2019-06-10",14.0913,14.3315,13.9876,14.0204,195100.0],["2019-06-11",14.0477,14.2114,13.7857,13.8239,551600.0],["2019-06-12",13.8894,14.1404,13.7966,14.0531,284800.0],["2019-06-13",14.1459,14.2987,14.0531,14.1896,356900.0],["2019-06-14",14.2114,14.386,14.1459,14.3205,312200.0],["2019-06-17",14.3478,14.4952,14.255,14.3424,426400.0],["2019-06-18",14.3969,14.7844,14.3969,14.7462,455800.0],["2019-06-19",14.7899,14.9099,14.5225,14.6098,355700.0],["2019-06-20",14.7517,14.9645,14.6971,14.8445,267400.0],["2019-06-21",14.8445,15.0355,14.7735,14.839,731500.0],["2019-06-24",14.8117,14.8881,14.5388,14.5388,287800.0],["2019-06-25",14.5334,14.6098,14.2387,14.2496,312000.0],["2019-06-26",14.3478,14.4242,14.1077,14.3478,270600.0],["2019-06-27",14.4679,15.2156,14.4679,15.1937,452800.0],["2019-06-28",15.3247,15.4939,15.0191,15.0191,1580100.0],["2019-07-01",15.2101,15.6085,14.9754,15.1883,554700.0],["2019-07-02",15.1828,15.2047,14.9209,14.9754,228900.0],["2019-07-03",15.0573,15.2429,15.0573,15.1665,78000.0],["2019-07-05",15.1446,15.2592,15.0791,15.1828,145700.0],["2019-07-08",15.0573,15.161,14.8445,14.8663,225200.0],["2019-07-09",14.8445,14.9645,14.6862,14.9645,702800.0],["2019-07-10",15.1173,15.3411,15.1173,15.2374,374300.0],["2019-07-11",15.2974,15.5703,15.2592,15.5157,319900.0],["2019-07-12",15.5703,15.805,15.483,15.7777,355300.0],["2019-07-15",15.8268,15.9305,15.5867,15.7177,281300.0],["2019-07-16",15.7231,15.925,15.674,15.6849,317100.0],["2019-07-17",15.6249,15.7504,15.3902,15.4284,275300.0],["2019-07-18",15.4175,15.7832,15.3684,15.6958,323000.0],["2019-07-19",15.6904,15.9633,15.6904,15.7941,368300.0],["2019-07-22",15.8377,15.9742,15.674,15.734,388600.0],["2019-07-23",15.7395,16.056,15.674,16.0451,465000.0],["2019-07-24",15.9578,16.2689,15.8432,16.2361,311800.0],["2019-07-25",16.2088,16.2416,15.9087,15.996,223900.0],["2019-07-26",16.0124,16.4271,16.0069,16.3344,607200.0],["2019-07-29",16.3726,16.3999,16.1543,16.2034,306200.0],["2019-07-30",16.0342,16.247,15.9469,16.1597,375100.0],["2019-07-31",16.0669,16.3398,15.8268,16.1488,542400.0],["2019-08-01",16.0833,16.3398,15.6303,15.7286,506000.0],["2019-08-02",15.6194,15.6358,15.2429,15.3848,367100.0],["2019-08-05",15.0191,15.161,14.6644,14.839,414300.0],["2019-08-06",14.97,15.161,14.8281,15.1501,287200.0],["2019-08-07",14.8608,15.2974,14.7462,15.221,373900.0],["2019-08-08",15.4011,15.483,15.2592,15.412,351200.0],["2019-08-09",15.2974,15.3684,15.0409,15.1446,224700.0],["2019-08-12",14.9591,15.0136,14.6807,14.6807,204000.0],["2019-08-13",14.7026,15.1392,14.7026,14.9263,379600.0],["2019-08-14",14.5498,14.5934,14.1677,14.3096,385200.0],["2019-08-15",14.4046,14.5554,14.1756,14.2929,230000.0],["2019-08-16",14.3822,14.6447,14.3822,14.628,224400.0],["2019-08-19",14.9128,15.0078,14.7732,14.9519,250800.0],["2019-08-20",14.924,14.9463,14.6783,14.8458,399100.0],["2019-08-21",15.0413,15.0972,14.8682,15.019,182500.0],["2019-08-22",14.9408,15.2535,14.9408,15.086,273500.0],["2019-08-23",15.0301,15.0748,14.4884,14.5498,202600.0],["2019-08-26",14.7341,14.8737,14.4995,14.5721,187400.0],["2019-08-27",14.6056,14.7676,14.3655,14.3766,215100.0],["2019-08-28",14.3152,14.6168,14.2314,14.6112,290800.0],["2019-08-29",14.79,15.0525,14.7062,14.9296,271300.0],["2019-08-30",15.0301,15.0692,14.8235,14.8793,270900.0],["2019-09-03",14.7732,14.8626,14.4548,14.6168,299800.0],["2019-09-04",14.762,14.9352,14.6783,14.924,244100.0],["2019-09-05",15.1474,15.6445,15.1363,15.5663,619800.0],["2019-09-06",15.5775,15.7953,15.5719,15.6724,309600.0],["2019-09-09",15.8121,15.9741,15.6613,15.7786,395200.0],["2019-09-10",15.773,16.0243,15.773,15.8847,418800.0],["2019-09-11",15.9629,16.0858,15.6501,16.0746,449800.0],["2019-09-12",15.9629,16.1863,15.5775,15.9908,450900.0],["2019-09-13",16.0634,16.1416,15.8791,16.0467,570400.0],["2019-09-16",15.9182,16.3092,15.8791,16.2533,426900.0],["2019-09-17",16.136,16.2198,16.0076,16.1919,478400.0],["2019-09-18",16.136,16.3427,16.0467,16.2645,906300.0],["2019-09-19",16.3036,16.3483,16.0802,16.1137,407100.0],["2019-09-20",16.0913,16.0913,15.7897,15.935,550000.0],["2019-09-23",15.7953,16.2254,15.7953,16.1528,248900.0],["2019-09-24",16.2477,16.2533,15.6948,15.8232,321000.0],["2019-09-25",15.7786,16.1416,15.745,16.0802,257600.0],["2019-09-26",16.0299,16.0746,15.8121,15.9517,371300.0],["2019-09-27",16.0131,16.136,15.6836,15.7897,258200.0],["2019-09-30",15.8121,15.907,15.6948,15.773,192000.0],["2019-10-01",15.8288,15.9014,15.1586,15.2647,261900.0],["2019-10-02",15.1083,15.2144,14.8402,15.0134,274900.0],["2019-10-03",14.924,15.0636,14.7118,14.9128,194100.0],["2019-10-04",14.8682,14.9463,14.5274,14.8458,253500.0],["2019-10-07",14.7732,14.8737,14.6615,14.7229,202100.0],["2019-10-08",14.4939,14.6559,14.4157,14.4269,184700.0],["2019-10-09",14.5386,14.628,14.2761,14.5274,251700.0],["2019-10-10",14.5721,14.7453,14.4548,14.4995,487300.0],["2019-10-11",14.8123,15.2926,14.7173,14.8514,373200.0],["2019-10-14",14.7174,14.8179,14.4604,14.5219,201600.0],["2019-10-15",14.4884,14.6727,14.2538,14.6336,360700.0],["2019-10-16",14.6056,14.7173,14.3878,14.4157,280400.0],["2019-10-17",14.5219,14.6392,14.3487,14.4325,322200.0],["2019-10-18",14.3711,14.6727,14.3711,14.5163,454200.0],["2019-10-21",14.7006,14.9519,14.5721,14.8402,254700.0],["2019-10-22",14.8458,15.0692,14.7397,14.762,269200.0],["2019-10-23",14.7397,15.0469,14.7229,15.0022,619800.0],["2019-10-24",15.1195,15.1195,14.762,14.7955,214500.0],["2019-10-25",14.7173,15.0301,14.6112,14.9072,335700.0],["2019-10-28",14.9687,15.3541,14.9687,15.2591,531900.0],["2019-10-29",15.2591,15.6054,15.2591,15.4323,412400.0],["2019-10-30",15.3317,15.8623,15.1642,15.5831,477200.0],["2019-10-31",15.4546,15.5775,15.0245,15.2759,272400.0],["2019-11-01",15.4155,15.84,15.3932,15.7618,390400.0],["2019-11-04",15.9182,16.1416,15.8009,16.1137,368900.0],["2019-11-05",16.1863,16.5884,16.1863,16.4209,267900.0],["2019-11-06",16.8007,16.8565,16.4265,16.46,386400.0],["2019-11-07",16.6778,16.7504,16.4823,16.5549,338200.0],["2019-11-08",16.4656,16.6164,16.3539,16.4656,245300.0],["2019-11-11",16.2924,16.5382,16.2924,16.4656,213900.0],["2019-11-12",16.6108,16.6108,16.2812,16.4265,392300.0],["2019-11-13",16.2533,16.3818,16.1751,16.298,516900.0],["2019-11-14",16.2923,16.5379,16.2066,16.298,402900.0],["2019-11-15",16.4294,16.4294,16.1495,16.1495,349400.0],["2019-11-18",16.0524,16.1952,15.881,15.9153,841000.0],["2019-11-19",16.0352,16.5208,16.0124,16.5037,959400.0],["2019-11-20",16.4751,16.6693,16.4008,16.6008,471100.0],["2019-11-21",16.6865,16.7607,16.4922,16.7607,473200.0],["2019-11-22",16.8236,16.915,16.7207,16.8807,360700.0],["2019-11-25",16.9664,17.212,16.8693,17.172,362700.0],["2019-11-26",17.1149,17.1435,16.9207,17.0692,321700.0],["2019-11-27",17.1092,17.212,16.9835,17.1606,349900.0],["2019-11-29",17.1092,17.1663,16.9435,16.9492,135600.0],["2019-12-02",17.0692,17.0863,16.7779,16.9207,471600.0],["2019-12-03",16.7093,16.7836,16.6065,16.7207,371700.0],["2019-12-04",16.7664,16.8693,16.7093,16.7779,288400.0],["2019-12-05",16.9492,17.0121,16.7664,16.9492,410500.0],["2019-12-06",17.1435,17.2291,17.0235,17.1834,375900.0],["2019-12-09",17.0863,17.332,17.0863,17.1492,301300.0],["2019-12-10",17.0806,17.1663,17.0235,17.1263,363400.0],["2019-12-11",17.252,17.3605,17.0863,17.3605,588800.0],["2019-12-12",17.4062,17.8461,17.2863,17.8061,482200.0],["2019-12-13",17.8061,17.9489,17.5491,17.8004,702200.0],["2019-12-16",17.9432,18.0118,17.8233,17.9204,489400.0],["2019-12-17",17.9432,17.9832,17.6804,17.9832,341700.0],["2019-12-18",17.9832,18.0118,17.8575,17.8804,431600.0],["2019-12-19",18.0061,18.2974,17.9604,18.2917,375700.0],["2019-12-20",18.3717,18.4231,18.1603,18.2746,692600.0],["2019-12-23",18.2517,18.5316,18.1832,18.5259,307300.0],["2019-12-24",18.6002,18.6002,18.2974,18.3774,95700.0],["2019-12-26",18.3831,18.4745,18.2974,18.4516,305000.0],["2019-12-27",18.4973,18.5031,18.326,18.4059,236200.0],["2019-12-30",18.3945,18.4402,18.2688,18.3774,221400.0],["2019-12-31",18.3488,18.6173,18.3431,18.4631,239400.0],["2020-01-02",18.5887,18.5887,18.4059,18.5716,331100.0],["2020-01-03",18.4174,18.6573,18.3374,18.5545,400500.0],["2020-01-06",18.4574,18.663,18.3831,18.663,335400.0],["2020-01-07",18.6916,18.9315,18.623,18.8572,240700.0],["2020-01-08",18.8344,19.12,18.8287,18.8972,364500.0],["2020-01-09",18.9658,19.1372,18.9201,18.9943,284600.0],["2020-01-10",19.0286,19.0743,18.8801,18.9658,456700.0],["2020-01-13",19.3371,19.5999,19.1314,19.5999,471900.0],["2020-01-14",19.657,19.7941,19.5028,19.6856,292100.0],["2020-01-15",19.5656,19.777,19.537,19.6913,303500.0],["2020-01-16",19.8512,20.1083,19.7598,20.1026,269300.0],["2020-01-17",20.2225,20.2682,19.8969,19.9769,252000.0],["2020-01-21",19.8569,19.9141,19.5884,19.6113,406900.0],["2020-01-22",19.7884,19.7998,19.4456,19.5142,230200.0],["2020-01-23",19.4456,19.6627,19.1886,19.5427,334100.0],["2020-01-24",19.6684,19.6684,19.0286,19.1314,304200.0],["2020-01-27",18.6973,19.0629,18.6344,19.0,299300.0],["2020-01-28",19.1429,19.2971,19.0629,19.2228,278300.0],["2020-01-29",19.32,19.497,19.0914,19.2914,455500.0],["2020-01-30",19.2057,19.4628,18.9886,19.4456,244100.0],["2020-01-31",19.32,19.4742,19.0,19.08,348700.0],["2020-02-03",19.2114,19.5427,19.1429,19.2228,328900.0],["2020-02-04",19.5085,19.8741,19.4571,19.7484,274500.0],["2020-02-05",20.0797,20.4282,19.6399,20.2682,730700.0],["2020-02-06",20.5482,20.9252,20.5367,20.6795,619200.0],["2020-02-07",20.6624,20.8395,20.5025,20.6396,389000.0],["2020-02-10",20.7081,21.1594,20.6853,21.1537,423600.0],["2020-02-11",21.2794,21.4565,21.1823,21.4165,399700.0],["2020-02-12",21.5536,21.7592,21.485,21.7592,362400.0],["2020-02-13",21.7533,21.8243,21.3632,21.4105,305900.0],["2020-02-14",21.4105,21.4223,21.1149,21.2745,287700.0],["2020-02-18",21.2745,21.4164,20.8903,21.0972,320500.0],["2020-02-19",21.1031,21.31,21.1031,21.174,477600.0],["2020-02-20",20.9435,21.044,20.5001,20.8312,1454400.0],["2020-02-21",20.7602,20.8016,20.1041,20.1573,708300.0],["2020-02-24",19.3297,19.513,19.1051,19.1346,804100.0],["2020-02-25",19.2056,19.2588,18.0647,18.1534,582100.0],["2020-02-26",18.2834,18.7741,18.2243,18.3248,715500.0],["2020-02-27",17.8815,18.1829,17.2667,17.2667,891900.0],["2020-02-28",16.4864,16.9002,16.3209,16.8943,1223500.0],["2020-03-02",16.977,17.7337,16.8884,17.716,779300.0],["2020-03-03",17.5918,17.8283,16.5337,16.8588,1116300.0],["2020-03-04",17.1721,17.3258,16.9061,17.1603,871600.0],["2020-03-05",16.5633,16.6578,15.5997,15.7534,647100.0],["2020-03-06",15.1327,15.5938,14.8608,15.3455,629000.0],["2020-03-09",14.0214,14.6126,13.8441,14.1869,1257800.0],["2020-03-10",14.8786,14.9731,14.1042,14.7012,1290700.0],["2020-03-11",14.0273,14.1574,12.8687,13.0402,1155600.0],["2020-03-12",11.988,13.0993,11.0422,11.8284,822100.0],["2020-03-13",12.5968,13.1998,11.385,13.1643,1264100.0],["2020-03-16",11.3318,11.6333,10.6225,10.6461,752000.0],["2020-03-17",10.6757,12.1239,10.457,11.9229,1028000.0],["2020-03-18",11.2609,11.8225,10.9121,11.7752,900600.0],["2020-03-19",11.586,13.052,11.255,12.7683,610400.0],["2020-03-20",12.9338,13.0047,11.3909,11.5151,755500.0],["2020-03-23",11.32,11.5683,10.457,10.6757,648100.0],["2020-03-24",11.4264,11.8047,10.9121,11.4205,801800.0],["2020-03-25",11.5624,12.9811,11.4382,11.8165,494800.0],["2020-03-26",12.1298,13.318,11.917,13.1702,670800.0],["2020-03-27",12.6737,13.3003,12.4136,12.9101,395000.0],["2020-03-30",13.0579,13.4185,12.7328,12.8865,594100.0],["2020-03-31",12.8687,13.1525,12.384,12.7032,475400.0],["2020-04-01",11.917,12.2421,11.4146,11.6037,371000.0],["2020-04-02",11.5446,12.2776,11.2668,11.6037,315000.0],["2020-04-03",11.4323,11.7279,10.8826,11.5801,503300.0],["2020-04-06",12.2658,12.4727,11.8579,12.319,570300.0],["2020-04-07",12.9338,13.0815,12.1417,12.2244,541700.0],["2020-04-08",12.3486,13.1466,12.2303,12.715,360000.0],["2020-04-09",13.0224,13.8382,12.8392,13.5012,423300.0],["2020-04-13",13.5249,13.8441,13.2175,13.3889,478800.0],["2020-04-14",13.8559,14.1397,13.3003,13.318,468300.0],["2020-04-15",12.916,13.318,12.6205,13.1702,345900.0],["2020-04-16",13.2589,13.3416,12.5495,12.987,465200.0],["2020-04-17",13.519,13.8027,13.3003,13.5249,653600.0],["2020-04-20",13.3003,13.5072,13.0047,13.2116,411400.0],["2020-04-21",12.851,13.448,12.6796,13.3653,379900.0],["2020-04-22",13.7377,13.7377,13.3535,13.5604,326100.0],["2020-04-23",13.2884,13.8973,13.1998,13.4539,376700.0],["2020-04-24",13.5722,13.9564,13.3771,13.85,325600.0],["2020-04-27",14.051,14.3465,13.8027,14.2283,828000.0],["2020-04-28",14.6303,15.6648,14.4825,15.3219,612600.0],["2020-04-29",16.0549,17.2312,15.9662,16.9002,911400.0],["2020-04-30",17.0007,17.7159,16.6165,17.4027,935500.0],["2020-05-01",16.8529,17.1248,16.5928,17.1248,595700.0],["2020-05-04",16.8174,17.3376,16.6165,17.2667,646200.0],["2020-05-05",17.5623,17.7691,17.2194,17.2903,555300.0],["2020-05-06",17.4027,17.4027,16.5219,16.7879,575700.0],["2020-05-07",17.0539,17.3672,17.0125,17.0894,586900.0],["2020-05-08",17.4086,17.58,17.1366,17.3081,446900.0],["2020-05-11",17.0125,18.0824,16.8766,17.7041,650400.0],["2020-05-12",17.8519,17.9938,16.8115,16.8411,553400.0],["2020-05-13",16.5514,16.6697,15.6943,15.9958,613700.0],["2020-05-14",15.5966,16.4373,15.3668,16.4131,608500.0],["2020-05-15",16.1953,16.3223,16.0442,16.2014,401700.0],["2020-05-18",16.7941,17.0722,16.5522,16.9211,583700.0],["2020-05-19",16.8545,17.0783,16.4252,16.4433,408600.0],["2020-05-20",16.7759,16.9815,16.5401,16.7094,380800.0],["2020-05-21",16.7094,16.9997,16.6429,16.7638,244300.0],["2020-05-22",16.9211,16.9392,16.5219,16.909,230300.0],["2020-05-26",17.5077,18.2757,17.3988,17.8947,670300.0],["2020-05-27",18.2273,18.4813,18.0761,18.4632,389200.0],["2020-05-28",18.6204,18.7716,17.7859,17.8403,313200.0],["2020-05-29",17.677,17.804,17.3625,17.5198,495300.0],["2020-06-01",17.6589,18.0217,17.5319,17.6165,637300.0],["2020-06-02",17.804,18.2092,17.6044,18.1366,461900.0],["2020-06-03",18.445,19.2554,18.2213,19.0256,729900.0],["2020-06-04",18.8684,18.9893,18.3483,18.7837,436500.0],["2020-06-05",19.1949,19.9085,19.1949,19.6364,527300.0],["2020-06-08",19.9811,19.9811,19.4187,19.6787,351200.0],["2020-06-09",19.2675,19.6243,19.1707,19.6062,497500.0],["2020-06-10",19.7392,20.09,18.9288,18.953,551100.0],["2020-06-11",18.2455,18.5478,17.4895,17.5077,707400.0],["2020-06-12",18.2636,18.2938,17.6709,18.1124,575900.0],["2020-06-15",17.5077,18.8079,17.5077,18.7232,408700.0],["2020-06-16",19.4852,19.4852,18.6567,19.1647,421600.0],["2020-06-17",19.1949,19.7029,19.0861,19.6666,632000.0],["2020-06-18",19.4126,19.9509,19.3582,19.8239,496200.0],["2020-06-19",20.2956,20.3016,19.2312,19.7755,1032200.0],["2020-06-22",19.6425,20.0597,19.4852,19.963,520100.0],["2020-06-23",20.2593,20.4286,20.0114,20.1142,578100.0],["2020-06-24",19.8844,19.9993,19.4792,19.6606,615900.0],["2020-06-25",19.5396,20.0779,19.4973,20.0597,737900.0],["2020-06-26",19.7392,19.8662,18.5418,18.566,1151500.0],["2020-06-29",18.7777,19.0861,18.6869,18.9954,551300.0],["2020-06-30",18.8563,19.7392,18.8442,19.6545,787100.0],["2020-07-01",19.715,19.7634,18.9893,19.0982,399500.0],["2020-07-02",19.5215,19.6183,19.2252,19.2857,420000.0],["2020-07-06",19.6787,19.9085,19.4973,19.7876,407900.0],["2020-07-07",19.4368,19.7695,19.3098,19.4671,468300.0],["2020-07-08",19.455,19.9025,19.4368,19.6545,260300.0],["2020-07-09",19.5699,19.5699,18.7051,18.8684,602800.0],["2020-07-10",18.9409,19.7392,18.9167,19.7271,308200.0],["2020-07-13",19.9872,20.1565,19.6485,19.7997,556600.0],["2020-07-14",19.7634,20.3621,19.5517,20.35,587600.0],["2020-07-15",20.5798,21.0818,20.4045,20.9427,594200.0],["2020-07-16",20.7733,21.0213,20.6766,20.7492,496200.0],["2020-07-17",20.7673,20.9366,20.4891,20.731,334200.0],["2020-07-20",20.604,20.8157,20.4347,20.6645,347700.0],["2020-07-21",20.8399,21.2027,20.6645,21.0152,422000.0],["2020-07-22",20.8399,21.1483,20.8399,20.9548,508200.0],["2020-07-23",20.9548,21.1362,20.731,20.8399,415000.0],["2020-07-24",20.7794,20.9185,20.2654,20.2835,308500.0],["2020-07-27",20.2835,20.8399,20.1746,20.7854,446900.0],["2020-07-28",20.5677,20.6161,20.1988,20.4649,451800.0],["2020-07-29",20.8641,22.2671,20.604,21.4567,1356000.0],["2020-07-30",21.1785,21.7349,21.0636,21.6321,793000.0],["2020-07-31",21.8498,22.0736,21.62,21.9103,508100.0],["2020-08-03",22.0554,22.8295,22.0191,22.8174,1109500.0],["2020-08-04",22.8174,22.9505,22.4727,22.7388,589700.0],["2020-08-05",22.9807,23.5431,22.8295,23.531,640900.0],["2020-08-06",23.4947,23.5673,23.1863,23.3859,385000.0],["2020-08-07",23.2831,23.8757,23.1621,23.8697,405900.0],["2020-08-10",23.8878,23.9483,23.404,23.5008,659000.0],["2020-08-11",23.7729,24.1116,23.3557,23.4645,500200.0],["2020-08-12",23.7729,23.9241,23.3738,23.5673,353300.0],["2020-08-13",23.4343,23.6701,23.1803,23.3557,362100.0],["2020-08-14",23.2387,23.5403,23.1033,23.2941,348500.0],["2020-08-17",23.2633,24.1988,23.1956,23.9034,673400.0],["2020-08-18",23.8049,24.0819,23.5772,23.8234,499500.0],["2020-08-19",23.8295,24.3403,23.7372,23.7988,486200.0],["2020-08-20",23.5711,23.8234,23.1464,23.2018,395800.0],["2020-08-21",23.0356,23.2941,22.9372,23.1464,225200.0],["2020-08-24",23.331,23.5341,23.1341,23.5341,379100.0],["2020-08-25",23.6449,23.8788,23.6326,23.7249,451500.0],["2020-08-26",23.7249,23.8295,23.2941,23.448,245900.0],["2020-08-27",23.5341,23.8911,23.491,23.6941,290200.0],["2020-08-28",23.8849,24.1249,23.6264,23.9895,353200.0],["2020-08-31",23.9896,24.0449,23.7311,23.8234,396000.0],["2020-09-01",23.7372,24.3711,23.5834,24.3527,338700.0],["2020-09-02",24.3527,24.6604,24.088,24.5742,383800.0],["2020-09-03",24.5496,24.6542,23.3741,23.5218,389700.0],["2020-09-04",23.8972,23.9403,21.3678,22.8141,1113200.0],["2020-09-08",22.7033,22.7095,21.854,21.9155,677000.0],["2020-09-09",22.1063,22.5925,22.0509,22.4325,410700.0],["2020-09-10",22.4325,22.5187,21.9956,22.0325,342800.0],["2020-09-11",22.2725,22.9926,22.2048,22.6848,469600.0],["2020-09-14",22.8202,23.0849,22.5679,22.9802,377300.0],["2020-09-15",23.1895,23.6387,22.8818,23.4849,328200.0],["2020-09-16",23.5957,24.2788,23.4233,24.0634,523700.0],["2020-09-17",23.6695,24.1865,23.5034,24.1003,675100.0],["2020-09-18",24.1249,24.3096,23.6449,24.1619,834000.0],["2020-09-21",23.6634,23.8603,22.9064,23.251,582700.0],["2020-09-22",23.368,23.8788,23.2387,23.7803,409900.0],["2020-09-23",23.7434,23.9157,22.9249,22.9433,455000.0],["2020-09-24",22.9679,23.1218,22.414,22.5617,391500.0],["2020-09-25",22.371,23.0295,22.2479,22.8756,648600.0],["2020-09-28",23.3064,23.8111,23.2818,23.7557,356800.0],["2020-09-29",23.7557,23.9957,23.6203,23.8172,322100.0],["2020-09-30",23.9526,24.4327,23.8295,23.9957,396700.0],["2020-10-01",24.1496,24.2173,23.3495,23.5711,436800.0],["2020-10-02",23.1772,24.0942,23.0787,23.7865,418800.0],["2020-10-05",23.9957,24.285,23.9342,24.1311,276800.0],["2020-10-06",24.488,24.8142,24.0696,24.1003,313000.0],["2020-10-07",24.4942,25.1096,24.3342,24.5865,535900.0],["2020-10-08",25.2204,26.4143,24.9312,26.2543,781000.0],["2020-10-09",26.5005,27.2021,26.322,27.1713,596100.0],["2020-10-12",27.1406,27.9099,26.4759,27.8052,451600.0],["2020-10-13",27.8914,28.1683,27.7191,28.0637,444400.0],["2020-10-14",28.156,28.7038,28.1252,28.2237,414000.0],["2020-10-15",27.9529,28.3037,27.516,28.193,549100.0],["2020-10-16",28.1314,28.4022,28.0329,28.3099,405900.0],["2020-10-19",27.8791,28.4391,27.4298,27.9714,412700.0],["2020-10-20",28.1622,28.513,28.0083,28.0145,426700.0],["2020-10-21",28.2607,28.3899,26.6113,26.7344,694200.0],["2020-10-22",26.8882,27.3744,26.4759,26.7098,464800.0],["2020-10-23",26.8452,26.8882,26.3651,26.6174,404400.0],["2020-10-26",26.242,26.4697,25.5097,26.2605,540400.0],["2020-10-27",26.2913,26.439,25.6204,25.6451,570600.0],["2020-10-28",25.682,25.8235,24.5988,24.6358,759900.0],["2020-10-29",24.5004,25.0235,24.4019,24.6234,524000.0],["2020-10-30",24.4942,24.8573,24.3527,24.6542,551200.0],["2020-11-02",25.1958,25.8112,24.9742,25.6451,641000.0],["2020-11-03",26.0328,26.5067,25.8851,26.3836,402900.0],["2020-11-04",26.0512,26.8082,25.682,26.4451,544800.0],["2020-11-05",26.5867,27.1836,26.5497,27.0482,372200.0],["2020-11-06",27.1775,27.1775,26.1251,26.1928,455200.0],["2020-11-09",27.1898,28.2422,27.1898,27.6945,570900.0],["2020-11-10",27.8545,29.3376,27.8114,28.7838,698500.0],["2020-11-11",29.3069,29.3438,27.7252,27.9591,667900.0],["2020-11-12",27.7191,28.1314,26.7344,27.1898,567600.0],["2020-11-13",27.4156,27.7731,27.1584,27.6288,417400.0],["2020-11-16",28.2247,28.8394,28.0804,28.6136,412300.0],["2020-11-17",28.4317,28.8206,28.2247,28.6512,349300.0],["2020-11-18",28.6763,29.153,28.3,28.3062,460600.0],["2020-11-19",28.231,28.601,27.9864,28.4819,306600.0],["2020-11-20",28.3062,28.4881,27.8358,28.1055,297100.0],["2020-11-23",28.5697,28.7767,28.2372,28.4505,342100.0],["2020-11-24",28.8456,29.661,28.4756,29.5544,394000.0],["2020-11-25",29.4039,29.4164,28.5509,28.6512,576900.0],["2020-11-27",28.5822,28.9585,28.0428,28.8394,200200.0],["2020-11-30",28.8582,28.9523,28.1244,28.2247,348900.0],["2020-12-01",28.7077,29.1091,28.3564,28.8456,372300.0],["2020-12-02",28.8331,29.4101,28.5571,29.1091,257700.0],["2020-12-03",29.4791,30.2945,29.3662,30.1064,479700.0],["2020-12-04",30.2004,30.7837,29.8492,30.4262,332600.0],["2020-12-07",30.4011,30.6646,30.006,30.5956,289300.0],["2020-12-08",30.42,31.1224,30.3447,31.0723,282700.0],["2020-12-09",31.2102,31.3482,30.4576,30.5956,380800.0],["2020-12-10",30.3572,30.4701,29.8492,29.9558,316300.0],["2020-12-11",29.7175,30.4074,29.6297,30.3008,417200.0],["2020-12-14",30.8527,30.9719,30.0499,30.0813,296600.0],["2020-12-15",30.2694,30.5956,29.6861,30.42,398400.0],["2020-12-16",30.6834,31.9065,30.5768,31.781,485400.0],["2020-12-17",31.7183,31.7873,30.7336,31.2291,468100.0],["2020-12-18",31.2792,31.5803,30.8402,31.4047,1338200.0],["2020-12-21",30.997,31.3545,30.583,31.3043,405300.0],["2020-12-22",31.2855,31.4988,31.0221,31.1224,249600.0],["2020-12-23",31.2228,31.342,30.8276,31.1601,269400.0],["2020-12-24",31.3169,31.5301,31.0346,31.2918,103600.0],["2020-12-28",31.5552,31.7246,30.8026,30.9029,377400.0],["2020-12-29",31.1224,31.3169,30.4701,30.9719,329000.0],["2020-12-30",31.1412,31.3294,30.9531,31.1977,303700.0],["2020-12-31",31.204,31.6744,30.928,31.574,317800.0],["2021-01-04",31.7497,32.0507,30.5768,30.79,332700.0],["2021-01-05",30.8716,31.6556,30.79,31.4423,307200.0],["2021-01-06",31.9943,34.5345,31.9943,33.9135,990900.0],["2021-01-07",33.9136,34.3212,32.3769,32.7407,724300.0],["2021-01-08",32.8222,33.0166,32.0758,32.3706,543600.0],["2021-01-11",32.2702,33.0166,32.2013,32.6278,437500.0],["2021-01-12",32.7971,33.4055,32.3769,32.565,374700.0],["2021-01-13",32.6152,34.2773,32.6152,34.1331,690900.0],["2021-01-14",34.2209,34.6537,33.5623,33.6877,487400.0],["2021-01-15",33.2424,33.3804,32.1197,33.0794,555000.0],["2021-01-19",33.487,33.5184,32.8159,33.3491,422800.0],["2021-01-20",33.4306,34.1017,33.324,34.0641,421700.0],["2021-01-21",34.0829,34.2334,33.4118,33.418,352400.0],["2021-01-22",33.0731,33.4181,32.6027,33.1107,432000.0],["2021-01-25",32.8724,33.5686,32.4459,33.1421,510000.0],["2021-01-26",33.5686,33.7505,32.7344,32.8222,264200.0],["2021-01-27",32.402,32.5337,30.8904,31.0472,947800.0],["2021-01-28",31.3671,32.91,31.2416,32.6089,711700.0],["2021-01-29",32.3079,32.3204,30.2318,30.3572,888300.0],["2021-02-01",30.6771,31.4674,29.9182,31.3231,702000.0],["2021-02-02",31.712,32.1009,31.1099,31.9127,619700.0],["2021-02-03",32.1824,32.8159,30.8151,31.1224,893500.0],["2021-02-04",31.8124,33.0605,31.436,32.841,1054000.0],["2021-02-05",32.841,33.7567,32.5462,33.3992,756700.0],["2021-02-08",33.8696,34.246,33.2299,33.694,692200.0],["2021-02-09",33.625,34.2334,33.2863,33.9324,475300.0],["2021-02-10",34.1456,34.2648,33.3616,33.4808,582800.0],["2021-02-11",33.68,33.8471,32.4269,33.5772,522900.0],["2021-02-12",33.4743,33.9113,33.2301,33.7957,443300.0],["2021-02-16",34.0591,34.2198,33.1466,33.1466,479100.0],["2021-02-17",32.8638,33.1466,31.9706,32.5425,519400.0],["2021-02-18",32.2276,32.2469,30.8524,31.0067,904300.0],["2021-02-19",31.148,31.7778,30.7817,31.3151,818800.0],["2021-02-22",31.2059,31.4244,30.544,30.8396,799600.0],["2021-02-23",30.3769,30.7817,29.5672,30.4347,1152800.0],["2021-02-24",30.5311,31.7521,30.5183,31.7328,814500.0],["2021-02-25",31.2637,31.675,30.454,30.5118,974400.0],["2021-02-26",31.0002,31.0195,30.1648,30.5247,731100.0],["2021-03-01",31.4179,31.9128,31.1737,31.7071,1393500.0],["2021-03-02",31.6943,31.7007,31.0259,31.1288,616500.0],["2021-03-03",31.1866,31.5979,30.7496,30.756,626700.0],["2021-03-04",30.2034,30.5504,28.8153,29.5993,984600.0],["2021-03-05",30.0556,30.8717,28.6611,30.7882,676300.0],["2021-03-08",30.9874,31.2316,30.364,30.409,572500.0],["2021-03-09",30.7753,31.8099,30.5247,31.4565,815000.0],["2021-03-10",31.932,32.7932,31.8099,32.5747,744600.0],["2021-03-11",32.7546,33.2302,32.3626,32.5297,580900.0],["2021-03-12",32.5297,32.7482,31.977,32.1184,404900.0],["2021-03-15",32.2598,32.716,31.7585,32.7096,440000.0],["2021-03-16",32.8703,33.3458,32.4718,33.1402,704100.0],["2021-03-17",32.9988,34.4254,32.9345,34.3355,653800.0],["2021-03-18",34.3933,34.4447,33.0052,33.2044,664500.0],["2021-03-19",33.2044,34.2969,32.7803,34.072,1063300.0],["2021-03-22",34.1491,34.4704,33.4743,34.1362,491600.0],["2021-03-23",33.8728,34.0913,32.7546,32.8317,781100.0],["2021-03-24",33.1466,33.635,32.7932,32.8381,747000.0],["2021-03-25",32.5747,32.8703,31.0388,32.7417,749600.0],["2021-03-26",33.0823,34.0141,32.7739,33.9563,598400.0],["2021-03-29",33.6222,33.9306,32.4333,32.6646,520200.0],["2021-03-30",32.6132,33.1209,32.459,33.0245,431300.0],["2021-03-31",33.0952,33.8663,32.9988,33.5257,598500.0],["2021-04-01",33.9306,34.0398,33.4486,33.7507,390600.0],["2021-04-05",34.0591,35.1837,33.8342,34.9652,1278600.0],["2021-04-06",35.0231,35.1516,33.6157,34.0463,762300.0],["2021-04-07",33.9435,34.2969,33.6221,34.0655,370200.0],["2021-04-08",34.2905,34.419,33.2301,34.0463,739800.0],["2021-04-09",34.3676,34.4768,33.7571,34.2905,539600.0],["2021-04-12",34.2905,35.1323,34.2455,35.0295,390400.0],["2021-04-13",35.1709,35.2094,34.2776,34.8688,531000.0],["2021-04-14",34.7917,35.3701,34.6054,34.6632,376700.0],["2021-04-15",35.2544,36.816,34.811,36.4111,1193500.0],["2021-04-16",36.9509,37.0473,35.685,36.1798,634300.0],["2021-04-19",35.9999,36.1541,34.721,35.1966,599700.0],["2021-04-20",34.8624,35.4472,33.5643,34.0142,721200.0],["2021-04-21",33.8535,34.7789,33.8085,34.7596,579300.0],["2021-04-22",34.7532,35.0552,34.2519,34.5283,614800.0],["2021-04-23",34.6696,35.4729,34.3804,35.3251,471500.0],["2021-04-26",35.7107,36.5975,35.6014,36.3083,966500.0],["2021-04-27",34.6246,35.4151,34.2841,34.5218,1026900.0],["2021-04-28",34.1877,34.5218,32.8317,33.7828,1117500.0],["2021-04-29",34.2519,34.5218,33.3908,33.9113,530800.0],["2021-04-30",33.4551,33.7185,32.4976,32.7225,935900.0],["2021-05-03",32.9602,33.6157,32.6518,33.3265,776600.0],["2021-05-04",33.5322,33.9756,33.1659,33.7571,601600.0],["2021-05-05",33.9178,34.9717,33.6607,34.9588,823900.0],["2021-05-06",34.8881,36.2569,34.7789,36.2119,671300.0],["2021-05-07",36.2441,36.7646,35.9934,36.2955,560100.0],["2021-05-10",36.3662,36.7453,36.2055,36.2248,596800.0],["2021-05-11",35.2544,35.7171,34.8945,35.3894,498900.0],["2021-05-12",35.1387,35.3444,32.6518,32.7225,853200.0],["2021-05-13",32.8533,33.638,32.7029,33.3568,629000.0],["2021-05-14",33.5857,34.2788,33.4026,34.0696,395800.0],["2021-05-17",33.8015,33.9388,32.9317,33.4353,514200.0],["2021-05-18",33.3633,33.6772,32.6178,32.8271,953900.0],["2021-05-19",32.2124,32.5198,31.65,32.474,577700.0],["2021-05-20",32.644,33.5595,32.3628,33.2718,437500.0],["2021-05-21",33.553,33.8799,33.3241,33.5268,309100.0],["2021-05-24",33.9061,33.9388,33.4745,33.5072,340200.0],["2021-05-25",33.7034,33.9649,32.8271,32.8533,388500.0],["2021-05-26",32.9513,33.3699,32.4805,33.1344,692000.0],["2021-05-27",33.4418,33.6184,33.2064,33.4941,506700.0],["2021-05-28",33.5399,33.5791,32.8533,33.4026,389900.0],["2021-06-01",33.8472,33.9976,33.3437,33.7949,381300.0],["2021-06-02",33.7753,33.7949,33.2194,33.6576,359600.0],["2021-06-03",33.4745,33.9715,33.2521,33.7491,309800.0],["2021-06-04",33.7557,33.8407,33.4352,33.7426,415100.0],["2021-06-07",33.7818,33.8538,33.5791,33.8145,401500.0],["2021-06-08",33.8995,34.4619,33.3306,34.4031,425900.0],["2021-06-09",34.4423,34.4554,33.9453,34.1677,380500.0],["2021-06-10",34.6973,35.5082,34.6581,35.2728,871800.0],["2021-06-11",35.5213,35.6978,35.057,35.1747,422700.0],["2021-06-14",35.2139,35.312,34.6581,35.1682,364800.0],["2021-06-15",35.2401,35.5409,34.9785,35.1485,416200.0],["2021-06-16",34.9785,34.9785,34.1873,34.3704,578000.0],["2021-06-17",34.0826,34.1415,32.5198,33.1017,716300.0],["2021-06-18",32.5001,32.6571,31.565,31.7547,857700.0],["2021-06-21",31.9639,32.729,31.9312,32.6767,324700.0],["2021-06-22",32.5328,32.6178,32.0097,32.6178,382400.0],["2021-06-23",32.729,33.1083,32.6178,32.9187,372300.0],["2021-06-24",33.226,33.3045,32.8729,33.1737,290700.0],["2021-06-25",33.311,33.9518,33.2129,33.9191,1919200.0],["2021-06-28",34.0107,34.0172,32.729,32.9252,516600.0],["2021-06-29",33.1083,33.3241,32.7617,33.0494,501900.0],["2021-06-30",32.8402,33.4876,32.7879,33.2325,421200.0],["2021-07-01",33.5203,33.7818,33.3895,33.5791,396400.0],["2021-07-02",33.7295,33.808,33.3502,33.3699,338600.0],["2021-07-06",33.3699,33.5857,32.8729,33.3895,373200.0],["2021-07-07",33.2195,33.8211,33.0364,33.7099,380300.0],["2021-07-08",32.9186,33.141,32.2843,32.474,319600.0],["2021-07-09",32.9775,33.5726,32.9775,33.5333,420900.0],["2021-07-12",33.1279,33.9126,33.0233,33.893,382200.0],["2021-07-13",33.9061,34.0042,33.056,33.1868,363100.0],["2021-07-14",33.2325,33.5987,32.8075,33.0887,406800.0],["2021-07-15",32.7552,32.9971,32.4413,32.7682,351200.0],["2021-07-16",33.0821,33.0821,32.2582,32.389,409900.0],["2021-07-19",31.7154,32.0097,30.898,31.1988,564300.0],["2021-07-20",31.2773,32.2909,31.068,32.0228,460800.0],["2021-07-21",32.4347,32.8467,32.3824,32.8402,247400.0],["2021-07-22",32.8402,32.8402,31.8527,31.9966,292500.0],["2021-07-23",32.3694,32.474,31.9181,32.1536,275300.0],["2021-07-26",32.1536,32.5524,31.892,32.0751,415900.0],["2021-07-27",31.6304,31.7547,31.1269,31.4146,444000.0],["2021-07-28",31.4146,31.4931,30.6038,30.8784,774800.0],["2021-07-29",31.0092,32.232,30.813,31.6827,859600.0],["2021-07-30",31.5454,31.8135,31.3296,31.4473,572700.0],["2021-08-02",31.7808,32.5459,31.4996,31.7874,877900.0],["2021-08-03",31.9901,32.6505,31.7677,32.4413,521500.0],["2021-08-04",32.0424,32.5067,31.5846,32.2386,597000.0],["2021-08-05",32.6832,33.2195,32.4413,33.0494,491100.0],["2021-08-06",33.1868,33.5464,32.7094,33.5333,518400.0],["2021-08-09",33.5791,34.2592,33.2914,33.8668,457400.0],["2021-08-10",33.9126,34.4619,33.8341,34.1938,378300.0],["2021-08-11",34.4684,34.8477,34.1938,34.4946,694800.0],["2021-08-12",34.39,34.6319,33.7164,34.2919,497500.0],["2021-08-13",34.3246,34.4161,33.8865,34.1415,427200.0],["2021-08-16",33.8415,34.3882,33.3148,34.2281,489900.0],["2021-08-17",33.6948,33.9281,33.0081,33.3948,556500.0],["2021-08-18",33.0881,33.4081,32.5814,32.5881,505500.0],["2021-08-19",32.0881,32.5681,31.5814,32.0214,553300.0],["2021-08-20",32.0014,32.8214,31.8681,32.7614,380900.0],["2021-08-23",33.0214,33.7348,33.0214,33.6281,369100.0],["2021-08-24",33.8481,34.2882,33.5615,34.2748,350500.0],["2021-08-25",34.2348,34.8215,34.0148,34.1282,419800.0],["2021-08-26",34.0748,34.2082,33.5548,33.6681,277300.0],["2021-08-27",33.7081,35.0882,33.7081,35.0282,426200.0],["2021-08-30",35.2015,35.2015,34.6349,34.6615,437900.0],["2021-08-31",34.6682,34.8149,34.2348,34.6415,438900.0],["2021-09-01",34.7282,34.9215,34.1348,34.5748,284900.0],["2021-09-02",34.6682,35.0482,34.4015,34.9682,318200.0],["2021-09-03",34.9682,35.2615,34.7015,34.7949,325000.0],["2021-09-07",34.8015,34.8349,33.7681,33.8081,316700.0],["2021-09-08",33.7015,34.2148,33.3148,33.6881,335400.0],["2021-09-09",33.6615,34.2548,33.6615,33.6615,272200.0],["2021-09-10",33.9948,34.1148,33.3214,33.4815,426200.0],["2021-09-13",33.8681,34.2415,33.6415,34.2348,297500.0],["2021-09-14",34.4948,34.6548,33.5481,33.7215,362000.0],["2021-09-15",33.7548,34.7882,33.7081,34.6148,393700.0],["2021-09-16",34.6682,34.8949,33.9548,34.2348,304000.0],["2021-09-17",34.4948,34.7549,34.0815,34.3682,574900.0],["2021-09-20",33.3348,33.4015,32.3281,33.0948,574700.0],["2021-09-21",33.5415,33.6081,32.1681,32.5014,428300.0],["2021-09-22",32.9348,33.8481,32.8281,33.5081,281600.0],["2021-09-23",33.7281,34.3815,33.7148,34.0348,248500.0],["2021-09-24",33.8881,34.3882,33.6748,34.0082,209500.0],["2021-09-27",34.1148,34.8949,34.1148,34.7148,213100.0],["2021-09-28",34.5615,34.7549,33.5281,33.6815,336800.0],["2021-09-29",33.7948,33.7948,33.2548,33.2815,305400.0],["2021-09-30",33.6148,33.7615,32.5481,32.6148,445400.0],["2021-10-01",32.8348,33.6415,32.1881,33.0881,424700.0],["2021-10-04",32.6748,33.0348,31.7281,32.0814,775600.0],["2021-10-05",32.1214,33.2081,31.6814,33.0481,531800.0],["2021-10-06",32.5681,33.2348,32.3014,32.8481,279200.0],["2021-10-07",33.2348,33.7748,32.9881,33.0881,357600.0],["2021-10-08",33.1081,33.6415,32.8548,33.4748,518800.0],["2021-10-11",33.3215,33.6815,32.5281,32.5281,558000.0],["2021-10-12",32.2881,32.3414,30.688,30.808,807300.0],["2021-10-13",30.8147,31.1747,30.268,30.7813,736300.0],["2021-10-14",31.5547,32.0014,31.088,31.8347,642400.0],["2021-10-15",32.3081,32.4014,31.488,31.488,707900.0],["2021-10-18",31.3347,31.5214,31.028,31.1747,470900.0],["2021-10-19",31.4614,32.0614,31.288,32.0547,385800.0],["2021-10-20",32.1881,32.5014,32.0281,32.1347,302900.0],["2021-10-21",32.3214,32.7014,31.9681,32.6948,429800.0],["2021-10-22",32.7481,33.5881,32.6681,33.5815,540400.0],["2021-10-25",33.6148,33.9415,32.7814,33.9081,680600.0],["2021-10-26",34.1748,34.4615,33.8815,34.1548,654300.0],["2021-10-27",33.8281,34.0015,31.8014,31.8281,1190800.0],["2021-10-28",31.8347,33.0814,31.8281,32.3347,870700.0],["2021-10-29",32.3881,33.2481,32.3014,33.0281,481900.0],["2021-11-01",33.3548,33.7148,32.7081,33.0081,666000.0],["2021-11-02",33.0014,33.2814,32.7148,33.2681,637800.0],["2021-11-03",33.0081,34.5748,33.0081,34.0615,578300.0],["2021-11-04",33.6881,34.0548,33.0881,33.5748,571900.0],["2021-11-05",33.9415,34.2948,33.5081,33.5815,508000.0],["2021-11-08",33.7015,34.9482,33.6148,34.6815,637600.0],["2021-11-09",34.5815,34.8482,34.1082,34.4015,466600.0],["2021-11-10",34.2415,34.3482,33.4081,33.7348,437300.0],["2021-11-11",33.8281,34.1282,33.6681,33.9881,323200.0],["2021-11-12",34.3682,34.3682,33.9015,34.0682,345900.0],["2021-11-15",34.1771,34.4631,33.5302,34.0613,447000.0],["2021-11-16",34.0477,34.4427,33.7141,34.0477,292200.0],["2021-11-17",33.9047,33.9183,33.3532,33.7685,553900.0],["2021-11-18",33.8979,34.0409,33.0059,33.537,402300.0],["2021-11-19",33.2919,33.789,33.1012,33.4144,635100.0],["2021-11-22",33.8298,34.075,33.0059,33.0808,334300.0],["2021-11-23",33.0127,33.7413,32.822,33.6392,419800.0],["2021-11-24",33.5234,33.7072,33.217,33.4008,225300.0],["2021-11-26",32.4543,32.679,31.8619,32.216,398100.0],["2021-11-29",32.7131,32.8493,32.0253,32.3181,365400.0],["2021-11-30",31.9368,32.0798,30.1935,30.4591,742100.0],["2021-12-01",31.2218,31.3171,29.3219,29.3764,1096500.0],["2021-12-02",29.7441,31.0379,29.5126,30.9358,855900.0],["2021-12-03",30.8949,31.0515,29.5534,29.962,604500.0],["2021-12-06",30.5476,30.7791,30.0165,30.3229,424500.0],["2021-12-07",30.8472,31.5214,30.6702,31.0924,368400.0],["2021-12-08",31.1332,31.392,30.8268,31.1809,249100.0],["2021-12-09",30.8472,31.2694,30.7451,30.7655,281400.0],["2021-12-10",30.963,31.1469,30.2276,30.391,293800.0],["2021-12-13",30.3365,30.5136,30.0029,30.1186,599000.0],["2021-12-14",29.962,31.072,29.8054,30.8949,936200.0],["2021-12-15",30.8677,31.2899,30.0982,31.14,633800.0],["2021-12-16",32.1002,32.5156,31.7189,31.821,600900.0],["2021-12-17",31.4669,32.0457,30.9834,31.1537,821100.0],["2021-12-20",30.4523,30.5544,29.5194,30.3433,521300.0],["2021-12-21",30.7859,31.1332,30.5136,31.1128,447300.0],["2021-12-22",31.1128,31.283,30.6021,30.9358,449800.0],["2021-12-23",31.3716,32.3045,31.2694,31.9708,414200.0],["2021-12-27",31.9368,32.8424,31.8414,32.8152,441100.0],["2021-12-28",32.822,33.0876,32.5632,32.6109,292000.0],["2021-12-29",32.5156,32.931,32.3658,32.4475,269700.0],["2021-12-30",32.536,32.8561,32.2909,32.3385,236500.0],["2021-12-31",32.2772,32.6654,32.2772,32.4407,256200.0],["2022-01-03",32.6518,33.0195,32.216,32.4271,276700.0],["2022-01-04",31.9981,32.6518,31.9981,32.3317,448500.0],["2022-01-05",32.3726,32.9991,31.6099,31.6508,487100.0],["2022-01-06",31.8346,32.359,31.7529,32.107,304400.0],["2022-01-07",32.0185,32.3181,31.6235,31.93,556400.0],["2022-01-10",31.7461,31.8482,30.9834,31.4192,623000.0],["2022-01-11",31.5554,32.4066,31.0175,32.3181,799300.0],["2022-01-12",32.6313,32.6858,31.2762,31.4737,669500.0],["2022-01-13",31.7325,32.1955,31.3784,31.4941,498900.0],["2022-01-14",31.2899,31.4669,30.7587,31.2558,371000.0],["2022-01-18",31.0107,31.8074,30.2616,30.3774,548300.0],["2022-01-19",30.5544,30.711,29.996,30.1254,680800.0],["2022-01-20",30.3297,30.8745,29.499,29.5262,587800.0],["2022-01-21",29.39,29.39,28.5048,28.7567,871700.0],["2022-01-24",28.0417,28.8452,27.3676,28.7499,696600.0],["2022-01-25",28.4094,29.0155,27.4357,28.6001,803300.0],["2022-01-26",29.3696,29.5739,27.817,28.2051,813400.0],["2022-01-27",28.6478,29.1721,27.96,28.103,510000.0],["2022-01-28",27.96,28.3754,27.3131,28.3481,599100.0],["2022-01-31",28.1779,29.4717,28.1779,29.424,721900.0],["2022-02-01",29.7918,29.8599,29.0631,29.4853,808500.0],["2022-02-02",29.6215,29.962,28.2596,28.566,1261200.0],["2022-02-03",28.566,29.0087,28.0758,28.1507,1087500.0],["2022-02-04",28.1507,28.532,27.7149,28.2392,656400.0],["2022-02-07",28.3618,28.8657,28.3209,28.532,780100.0],["2022-02-08",28.6069,29.1653,28.6069,28.8384,849900.0],["2022-02-09",29.2402,29.7373,29.1108,29.2674,740200.0],["2022-02-10",28.9542,29.4036,28.389,28.5252,1093000.0],["2022-02-11",28.5252,29.2358,27.58,28.1485,847700.0],["2022-02-14",28.0704,28.3049,27.6582,27.8643,652800.0],["2022-02-15",28.3404,28.7597,27.9638,28.4115,578800.0],["2022-02-16",28.2622,28.9587,28.2551,28.7384,488900.0],["2022-02-17",28.4541,28.6957,27.2389,27.3313,954900.0],["2022-02-18",27.2034,27.8572,27.2034,27.6511,680100.0],["2022-02-22",27.4805,27.6937,26.8054,27.1181,601700.0],["2022-02-23",27.3455,27.5587,26.3293,26.3364,630500.0],["2022-02-24",25.4197,26.3577,25.1354,26.2156,1075100.0],["2022-02-25",26.3719,27.3882,26.3719,27.3455,725500.0],["2022-02-28",26.9049,27.5303,26.841,27.0826,725400.0],["2022-03-01",26.8694,27.0542,25.9598,26.2014,662200.0],["2022-03-02",26.4856,27.5161,26.4856,27.2105,814500.0],["2022-03-03",27.2745,27.4237,26.4927,26.7273,560200.0],["2022-03-04",26.2867,26.3435,25.775,26.1872,579100.0],["2022-03-07",26.0024,26.0948,24.5314,24.5669,942000.0],["2022-03-08",24.6451,25.2562,24.1121,24.304,1061900.0],["2022-03-09",25.0288,25.8603,25.0217,25.4552,660200.0],["2022-03-10",24.9507,26.0024,24.8298,25.8887,733000.0],["2022-03-11",26.0593,26.379,25.4055,25.4339,492100.0],["2022-03-14",25.7395,26.1516,25.5334,25.8247,581400.0],["2022-03-15",25.9811,26.4004,25.6258,25.8603,707800.0],["2022-03-16",26.2653,27.1394,26.0379,26.8836,768800.0],["2022-03-17",26.642,27.4592,26.4359,27.3953,682000.0],["2022-03-18",27.4734,27.7506,27.0044,27.445,1013600.0],["2022-03-21",27.4663,27.779,26.8196,27.0257,469700.0],["2022-03-22",27.2318,27.7648,27.1679,27.2602,478700.0],["2022-03-23",27.0044,27.0684,26.4856,26.6207,380200.0],["2022-03-24",26.7557,27.2887,26.5709,27.2887,411300.0],["2022-03-25",27.2887,27.5445,27.1039,27.3242,422700.0],["2022-03-28",27.3242,27.4308,26.8907,27.3597,398000.0],["2022-03-29",27.7648,28.3973,27.7648,28.3191,427300.0],["2022-03-30",28.5323,28.7597,28.1414,28.3759,477400.0],["2022-03-31",28.376,28.6602,27.9354,27.9638,516100.0],["2022-04-01",28.2267,28.3191,27.8003,28.1272,407500.0],["2022-04-04",28.2409,28.2409,27.9211,28.0562,661700.0],["2022-04-05",27.9069,28.0704,27.4663,27.6298,402300.0],["2022-04-06",27.2816,27.5232,26.6278,26.8339,495700.0],["2022-04-07",26.7202,27.4095,26.4004,27.2105,666200.0],["2022-04-08",27.2318,27.8998,27.1323,27.2745,452200.0],["2022-04-11",27.2034,27.3739,26.8268,27.1465,341900.0],["2022-04-12",27.2745,27.5942,26.642,26.8196,343800.0],["2022-04-13",26.5851,26.7912,26.4572,26.6704,415100.0],["2022-04-14",26.7841,27.0755,26.3933,26.507,391800.0],["2022-04-18",26.3861,26.578,25.8532,25.9527,537200.0],["2022-04-19",25.8958,27.4876,25.8958,27.4734,473900.0],["2022-04-20",27.6582,27.6937,27.3242,27.4095,392600.0],["2022-04-21",27.6156,27.7435,26.8694,26.9902,413100.0],["2022-04-22",26.9689,27.0044,26.1374,26.1658,524800.0],["2022-04-25",26.1516,26.5567,25.5334,26.5425,582200.0],["2022-04-26",26.2298,26.5567,25.4055,25.441,552000.0],["2022-04-27",25.0004,25.1709,23.7994,23.9842,914000.0],["2022-04-28",24.0908,24.2187,23.103,23.8776,714900.0],["2022-04-29",23.7426,24.1121,22.7903,22.84,592800.0],["2022-05-02",22.9395,23.906,22.8472,23.8421,752300.0],["2022-05-03",23.842,24.4248,23.6146,24.0197,684100.0],["2022-05-04",23.9629,25.2847,23.6999,25.2278,660800.0],["2022-05-05",24.7304,24.8014,23.7923,24.24,435300.0],["2022-05-06",24.0268,24.375,23.5649,24.0624,447000.0],["2022-05-09",23.7141,24.7161,23.6573,24.2826,825700.0],["2022-05-10",24.6664,24.773,23.1172,23.7355,745300.0],["2022-05-11",23.8705,24.3253,23.1741,23.2735,617000.0],["2022-05-12",23.0248,24.0908,22.904,24.0908,789400.0],["2022-05-13",24.5101,25.2349,24.3395,25.0715,716900.0],["2022-05-16",24.7737,25.3475,24.4832,25.0787,726200.0],["2022-05-17",25.6743,26.386,25.3983,26.2698,447900.0],["2022-05-18",25.8849,26.1754,25.4273,25.6162,886400.0],["2022-05-19",25.3257,25.8704,25.2458,25.7542,672800.0],["2022-05-20",26.0592,26.2626,25.1296,25.8268,535100.0],["2022-05-23",26.1101,26.219,25.7251,25.9793,449500.0],["2022-05-24",25.7832,25.9648,25.3547,25.9503,433000.0],["2022-05-25",25.8413,26.5313,25.7324,26.4369,354800.0],["2022-05-26",26.4296,27.2721,26.4296,27.2285,343700.0],["2022-05-27",27.4682,28.0928,27.4682,28.071,356100.0],["2022-05-31",28.0274,28.1001,27.49,27.8967,399000.0],["2022-06-01",27.933,28.1001,27.3447,27.7224,349900.0],["2022-06-02",27.8604,28.4124,27.7733,28.3979,401800.0],["2022-06-03",28.1945,28.2817,27.9403,28.1437,300700.0],["2022-06-06",28.3398,28.5213,28.1727,28.3034,324200.0],["2022-06-07",28.0057,28.4487,27.8967,28.4196,344100.0],["2022-06-08",27.9766,28.5576,27.9694,28.1582,487900.0],["2022-06-09",28.1727,28.2671,27.6788,27.7151,428400.0],["2022-06-10",27.1341,27.3302,25.8922,26.2698,812000.0],["2022-06-13",25.4128,25.529,24.8972,25.253,891100.0],["2022-06-14",25.3983,25.7469,25.0715,25.391,752600.0],["2022-06-15",25.6961,26.1464,25.3765,25.638,618700.0],["2022-06-16",25.0424,25.0424,24.3379,24.7083,595300.0],["2022-06-17",24.7592,25.3329,24.6139,25.0569,1232500.0],["2022-06-21",25.7832,26.0447,25.4564,25.7832,685700.0],["2022-06-22",25.3329,25.8341,25.3329,25.5799,302800.0],["2022-06-23",25.6017,26.2771,25.6017,26.2553,661500.0],["2022-06-24",26.5168,27.6135,26.3497,27.4392,1346300.0],["2022-06-27",27.6353,27.8895,27.3157,27.5045,602100.0],["2022-06-28",27.7805,27.8604,26.8654,26.9961,469200.0],["2022-06-29",26.6838,26.6838,25.3039,25.4056,756300.0],["2022-06-30",24.9189,26.1464,24.8027,25.8341,573100.0],["2022-07-01",25.7106,26.248,25.5726,26.0737,354500.0],["2022-07-05",25.6525,27.0905,25.3765,27.0905,431500.0],["2022-07-06",27.0615,27.3811,26.4369,26.7056,669200.0],["2022-07-07",26.8727,27.2649,26.8509,27.1559,293100.0],["2022-07-08",27.2649,27.2649,26.5022,26.7129,229600.0],["2022-07-11",26.1173,26.4441,25.8704,26.3134,340800.0],["2022-07-12",26.2989,26.8291,26.1609,26.3062,264800.0],["2022-07-13",25.8922,25.9866,25.2167,25.7687,520200.0],["2022-07-14",25.2022,25.667,25.1659,25.529,348300.0],["2022-07-15",26.0229,26.1972,25.5653,25.9575,463400.0],["2022-07-18",26.2553,26.3062,25.4346,25.5,355100.0],["2022-07-19",25.8559,26.6548,25.8559,26.5313,395000.0],["2022-07-20",26.5458,27.1704,26.4877,27.0615,307500.0],["2022-07-21",26.9598,27.3593,26.7129,27.3302,234100.0],["2022-07-22",27.5917,27.6498,26.9961,27.185,316000.0],["2022-07-25",27.2358,27.5408,26.9235,27.5263,393800.0],["2022-07-26",27.3084,27.4973,27.047,27.1486,245100.0],["2022-07-27",27.4101,28.0492,27.2649,27.8749,293400.0],["2022-07-28",28.0492,28.6884,27.7587,28.623,320400.0],["2022-07-29",28.5649,29.3057,28.5431,28.8772,435400.0],["2022-08-01",28.5722,29.5454,28.4632,29.4292,319300.0],["2022-08-02",29.0878,29.4147,28.899,29.0806,375600.0],["2022-08-03",27.6571,28.2163,26.633,27.9984,734700.0],["2022-08-04",28.3252,28.9426,27.7515,27.8677,395900.0],["2022-08-05",27.7805,28.0275,26.9889,27.076,634700.0],["2022-08-08",27.1341,27.5772,27.0252,27.3956,895400.0],["2022-08-09",27.3375,27.3593,26.524,26.7492,359300.0],["2022-08-10",27.4101,27.7151,27.2358,27.6353,355200.0],["2022-08-11",27.6934,28.0275,27.657,27.8677,356300.0],["2022-08-12",28.0565,28.5794,27.795,28.5504,1031300.0],["2022-08-15",28.2599,28.3543,27.6062,28.1074,650200.0],["2022-08-16",28.0262,28.2401,27.7237,28.0041,445600.0],["2022-08-17",27.6795,27.9303,27.4139,27.8123,291600.0],["2022-08-18",27.7827,28.0336,27.6647,27.8934,492700.0],["2022-08-19",27.6795,27.6795,26.5876,26.6688,371400.0],["2022-08-22",26.2483,26.2999,25.8573,26.1819,344600.0],["2022-08-23",25.9606,26.4917,25.9606,26.0934,279100.0],["2022-08-24",26.1671,26.2557,25.9015,25.9532,253500.0],["2022-08-25",25.9827,26.5729,25.9827,26.2925,235100.0],["2022-08-26",26.2557,26.3884,25.3704,25.5622,476500.0],["2022-08-29",25.3483,25.4515,25.0974,25.1196,278800.0],["2022-08-30",25.1122,25.1933,24.8614,25.1638,312200.0],["2022-08-31",25.4515,25.481,24.7581,24.9056,354900.0],["2022-09-01",24.7581,24.9278,24.2564,24.6917,390900.0],["2022-09-02",24.8982,24.9794,23.9613,24.0572,387800.0],["2022-09-06",24.0572,24.2638,23.6367,24.1531,328900.0],["2022-09-07",24.2122,24.3597,23.9761,24.3376,295000.0],["2022-09-08",24.1015,24.9056,23.8949,24.8245,479800.0],["2022-09-09",24.9646,25.3556,24.9425,24.972,443200.0],["2022-09-12",25.1122,25.4294,25.0458,25.3483,531800.0],["2022-09-13",24.7728,24.8245,23.8949,24.0646,700400.0],["2022-09-14",24.1974,24.3154,23.5925,23.8433,461000.0],["2022-09-15",23.8433,24.1826,23.4228,23.6146,467100.0],["2022-09-16",23.4228,23.5039,23.0392,23.4892,682700.0],["2022-09-19",23.1793,23.8728,23.1793,23.8285,379600.0],["2022-09-20",23.5703,23.7548,23.0392,23.2826,309200.0],["2022-09-21",23.4523,23.7548,23.0244,23.0539,413800.0],["2022-09-22",22.958,22.9802,22.3531,22.4047,342000.0],["2022-09-23",22.117,22.2351,21.3793,21.7703,404100.0],["2022-09-26",21.6818,22.1908,21.5711,21.5932,534700.0],["2022-09-27",21.8809,22.0285,20.8629,21.0104,488000.0],["2022-09-28",21.1358,21.5932,21.0399,21.3793,484500.0],["2022-09-29",20.9735,20.9809,20.4129,20.5604,391600.0],["2022-09-30",20.2801,20.3243,19.5276,19.867,992700.0],["2022-10-03",20.1178,20.3686,19.6235,20.0735,776300.0],["2022-10-04",20.4719,21.0326,20.4719,20.9071,488800.0],["2022-10-05",20.5309,20.8703,20.1916,20.7522,400600.0],["2022-10-06",20.6563,21.0252,20.2875,20.4424,412200.0],["2022-10-07",20.2358,20.2358,19.6456,19.9555,580600.0],["2022-10-10",20.1399,20.2137,19.4686,19.6751,949500.0],["2022-10-11",19.3874,19.7932,19.2178,19.6014,731200.0],["2022-10-12",19.6014,19.7784,19.2399,19.6383,656000.0],["2022-10-13",19.2251,20.0661,18.9374,19.9997,795900.0],["2022-10-14",20.2358,20.4571,19.5202,19.6309,474400.0],["2022-10-17",20.0883,20.435,19.9997,20.1473,549900.0],["2022-10-18",20.5309,21.1285,20.0956,20.1915,747900.0],["2022-10-19",19.9186,20.1842,19.5055,19.7784,677800.0],["2022-10-20",19.6456,20.0735,19.1587,19.1587,488800.0],["2022-10-21",19.3063,19.8891,19.203,19.7046,1030700.0],["2022-10-24",19.9038,20.4129,19.7858,20.2875,433500.0],["2022-10-25",20.1768,20.8407,20.1694,20.6932,423900.0],["2022-10-26",20.7817,21.1432,20.7375,20.7448,331500.0],["2022-10-27",20.9735,21.3129,20.8776,20.9145,364900.0],["2022-10-28",20.9735,21.6818,20.9145,21.4973,427800.0],["2022-10-31",21.2981,21.4678,21.0252,21.0326,555200.0],["2022-11-01",21.2981,21.5416,21.1432,21.4309,695200.0],["2022-11-02",21.7629,22.1392,21.0252,21.4309,936100.0],["2022-11-03",21.158,21.158,20.6711,20.8924,455400.0],["2022-11-04",21.3867,21.7408,21.1727,21.6965,519600.0],["2022-11-07",22.0064,22.5744,21.6449,22.4564,546600.0],["2022-11-08",22.6482,22.8769,22.117,22.6039,583300.0],["2022-11-09",22.4564,22.567,22.0359,22.1539,444100.0],["2022-11-10",23.3121,24.5884,23.2974,24.5663,940000.0],["2022-11-11",24.6622,25.7097,24.5441,25.5401,860900.0],["2022-11-14",25.3335,25.5696,24.7507,24.7507,447400.0],["2022-11-15",25.0358,25.651,24.9908,25.1783,720700.0],["2022-11-16",25.1408,25.4934,24.8482,25.2759,642500.0],["2022-11-17",24.7957,25.3284,24.6006,25.2984,468500.0],["2022-11-18",25.7485,25.7485,25.3959,25.5385,482900.0],["2022-11-21",25.4634,25.9661,25.2008,25.3509,631900.0],["2022-11-22",25.606,25.756,25.4484,25.531,486800.0],["2022-11-23",25.5084,25.606,25.0658,25.3734,541300.0],["2022-11-25",25.2534,25.5309,25.2534,25.3359,152400.0],["2022-11-28",25.0133,25.3734,24.8707,25.0208,425900.0],["2022-11-29",25.0958,25.3884,25.0208,25.2159,480100.0],["2022-11-30",25.2158,26.0636,24.8632,26.0261,580600.0],["2022-12-01",26.0711,26.3562,25.9361,26.2362,510700.0],["2022-12-02",25.8311,26.6563,25.726,26.4463,415700.0],["2022-12-05",26.3487,26.5438,25.8611,26.0261,444700.0],["2022-12-06",25.9511,26.1612,25.4409,25.6285,397900.0],["2022-12-07",25.531,25.9211,25.4634,25.7785,330800.0],["2022-12-08",25.8986,26.2887,25.696,25.9811,367800.0],["2022-12-09",25.8836,26.1537,25.8311,25.9661,357000.0],["2022-12-12",25.7335,25.8161,23.3627,24.7657,759800.0],["2022-12-13",25.8986,26.4313,24.8707,25.1333,692500.0],["2022-12-14",24.9458,25.3734,24.5556,24.7657,472800.0],["2022-12-15",24.3005,24.3456,23.8504,24.1955,376000.0],["2022-12-16",23.8654,24.1655,23.2127,23.4828,784900.0],["2022-12-19",23.4528,23.6553,22.9276,23.0926,453600.0],["2022-12-20",23.0026,23.4378,22.9501,23.0776,395100.0],["2022-12-21",23.3102,23.6853,23.2502,23.4528,332800.0],["2022-12-22",23.0476,23.0476,22.1698,22.8601,468900.0],["2022-12-23",22.77,23.1902,22.5825,23.1152,269600.0],["2022-12-27",23.0926,23.2577,22.8901,22.9501,311500.0],["2022-12-28",22.9576,23.0701,21.9298,22.1023,506300.0],["2022-12-29",22.2599,22.6575,22.2599,22.5075,473000.0],["2022-12-30",22.2374,22.3349,21.8772,22.2824,504600.0],["2023-01-03",22.59,23.1452,22.59,23.0776,544000.0],["2023-01-04",23.3477,24.233,23.3027,23.8204,1168500.0],["2023-01-05",23.4753,23.6928,23.3252,23.6328,398800.0],["2023-01-06",23.9254,24.6157,23.7154,24.4206,418600.0],["2023-01-09",24.6607,25.3134,24.5556,24.9458,454600.0],["2023-01-10",25.0283,25.9586,25.0283,25.8836,444700.0],["2023-01-11",26.0936,26.4313,25.9511,26.2587,267800.0],["2023-01-12",26.3487,26.3487,25.4184,25.741,629400.0],["2023-01-13",25.5985,26.2212,25.5085,26.1012,284400.0],["2023-01-17",26.1387,26.4313,25.8085,26.1086,402100.0],["2023-01-18",26.1086,26.5738,25.9286,26.1912,290200.0],["2023-01-19",25.9811,26.4388,25.816,26.2662,488800.0],["2023-01-20",26.4613,26.6638,26.1537,26.5663,548900.0],["2023-01-23",26.6938,26.9339,26.3187,26.8964,444300.0],["2023-01-24",26.9039,26.9189,26.5213,26.5363,229900.0],["2023-01-25",26.1762,26.3712,25.816,26.3187,300000.0],["2023-01-26",26.3112,26.7614,26.1162,26.7013,262200.0],["2023-01-27",26.6188,27.1065,26.6188,27.084,274000.0],["2023-01-30",26.7764,27.204,26.6713,26.9639,397500.0],["2023-01-31",27.204,27.6542,27.0014,27.6241,667600.0],["2023-02-01",27.2115,28.0443,26.2212,27.8642,906000.0],["2023-02-02",28.0968,29.7999,28.0968,28.5319,837000.0],["2023-02-03",28.1343,28.6445,27.9843,28.1118,496500.0],["2023-02-06",27.9693,28.0593,27.324,27.7517,419100.0],["2023-02-07",27.5566,28.1268,27.5116,28.0443,398700.0],["2023-02-08",27.8492,28.1268,27.3316,27.3541,394000.0],["2023-02-09",27.5491,27.7592,26.8139,26.9189,452200.0],["2023-02-10",26.8889,27.114,26.6488,27.0089,551600.0],["2023-02-13",27.1474,27.8862,27.0166,27.84,374500.0],["2023-02-14",27.7861,28.0093,27.2706,27.6938,437200.0],["2023-02-15",27.4322,27.9015,27.4091,27.7707,287600.0],["2023-02-16",27.2552,28.1863,27.2013,27.7246,321200.0],["2023-02-17",27.6861,27.7476,27.1782,27.2937,491400.0],["2023-02-21",26.8397,26.8935,26.2164,26.3549,472700.0],["2023-02-22",26.3395,26.478,25.7701,25.8855,447000.0],["2023-02-23",26.0702,26.1625,25.47,25.7778,569300.0],["2023-02-24",25.4315,25.6162,25.0468,25.1622,491000.0],["2023-02-27",25.3699,25.4546,24.8698,24.9467,663300.0],["2023-02-28",25.0083,25.67,24.8159,25.3699,946200.0],["2023-03-01",25.2391,25.67,25.1776,25.5623,565100.0],["2023-03-02",25.2622,25.5546,25.0852,25.5392,453300.0],["2023-03-03",25.7701,25.9394,25.5469,25.8316,328100.0],["2023-03-06",25.9009,25.9009,25.0468,25.2237,543900.0],["2023-03-07",24.2465,24.6312,23.9387,24.2311,900400.0],["2023-03-08",24.308,24.6697,24.1003,24.6312,532000.0],["2023-03-09",24.6312,24.6389,24.0618,24.1926,537000.0],["2023-03-10",24.1388,24.1388,22.9384,23.2,987800.0],["2023-03-13",22.6998,23.3154,22.2997,22.9538,966200.0],["2023-03-14",23.754,23.931,23.023,23.3154,1060800.0],["2023-03-15",22.4921,22.9768,22.4459,22.8306,687400.0],["2023-03-16",22.392,23.2923,22.3228,23.1153,1016800.0],["2023-03-17",23.0846,23.0846,22.5382,22.7229,2705800.0],["2023-03-20",22.846,23.2308,22.7152,22.9307,616700.0],["2023-03-21",23.4462,23.9926,23.3308,23.8156,469200.0],["2023-03-22",23.7155,24.0233,23.1923,23.2154,363900.0],["2023-03-23",23.2615,24.0003,23.2231,23.5001,747500.0],["2023-03-24",23.3,23.7002,23.0769,23.6925,345800.0],["2023-03-27",24.0849,24.0849,23.6617,23.754,701700.0],["2023-03-28",23.7232,24.031,23.6155,24.0079,337300.0],["2023-03-29",24.0695,24.1541,23.7078,23.9926,402800.0],["2023-03-30",24.308,24.3696,23.8464,23.9849,243500.0],["2023-03-31",24.2157,24.6697,24.208,24.6081,487000.0],["2023-04-03",24.4542,24.7543,23.9079,24.3388,529800.0],["2023-04-04",24.4773,24.4773,24.008,24.3234,499500.0],["2023-04-05",24.1926,24.4081,24.1157,24.3234,449400.0],["2023-04-06",24.3004,24.6928,24.2234,24.5851,428000.0],["2023-04-10",24.5004,25.0083,24.3927,24.9929,361600.0],["2023-04-11",25.3315,25.8624,25.2237,25.8547,687300.0],["2023-04-12",26.124,26.2625,25.6393,25.847,500300.0],["2023-04-13",25.924,26.7935,25.7778,26.401,581600.0],["2023-04-14",26.7319,27.1628,26.5165,27.1321,503800.0],["2023-04-17",26.9628,27.3629,26.832,27.2013,460200.0],["2023-04-18",27.4014,27.4322,26.9936,27.3552,438600.0],["2023-04-19",27.3629,27.6861,27.3167,27.486,427900.0],["2023-04-20",27.286,27.4937,27.1167,27.2783,412400.0],["2023-04-21",27.3629,27.4014,26.8166,27.1551,364700.0],["2023-04-24",27.1474,27.3475,26.855,27.032,289900.0],["2023-04-25",26.9089,27.0628,26.5165,26.5626,377100.0],["2023-04-26",26.3703,26.6242,25.9547,26.0163,384600.0],["2023-04-27",26.1779,26.5165,26.0394,26.5088,447500.0],["2023-04-28",26.3241,26.7935,26.3241,26.6781,347100.0],["2023-05-01",26.7396,27.109,26.5011,26.5934,358500.0],["2023-05-02",26.4703,26.4703,25.3622,25.7008,741300.0],["2023-05-03",26.0471,26.5703,25.116,25.3469,838400.0],["2023-05-04",25.0006,25.016,24.0695,24.462,708600.0],["2023-05-05",24.9775,25.4161,24.8159,25.1545,477700.0],["2023-05-08",25.3545,25.3545,24.9544,25.0852,300500.0],["2023-05-09",24.8544,25.2622,24.739,25.1237,285100.0],["2023-05-10",25.393,25.67,24.762,25.116,446400.0],["2023-05-11",25.0083,25.1006,24.6158,24.9852,384500.0],["2023-05-12",24.9544,25.116,24.4773,24.6697,236200.0],["2023-05-15",24.8005,25.2776,24.6697,25.1699,387400.0],["2023-05-16",25.0448,25.0917,24.5916,24.6151,326000.0],["2023-05-17",24.7401,25.3496,24.5447,25.2949,374200.0],["2023-05-18",25.2168,25.8106,25.1074,25.7091,306700.0],["2023-05-19",25.9122,25.9122,25.3418,25.6231,384900.0],["2023-05-22",25.6231,26.1857,25.4043,26.0841,367800.0],["2023-05-23",26.0763,26.4514,25.9435,26.0373,562800.0],["2023-05-24",25.8419,26.0216,25.4356,25.6856,360900.0],["2023-05-25",25.6778,25.795,25.3262,25.459,220300.0],["2023-05-26",25.5684,25.8888,25.5371,25.6309,285000.0],["2023-05-30",25.7559,26.0216,25.3574,25.7794,283400.0],["2023-05-31",25.7012,25.7872,24.8104,25.0058,377200.0],["2023-06-01",25.0917,25.3027,24.6463,25.1308,392600.0],["2023-06-02",25.4903,26.2014,25.4903,25.9122,438200.0],["2023-06-05",27.3501,27.4595,26.428,26.7718,1380800.0],["2023-06-06",26.6546,27.3735,26.6311,27.1469,805000.0],["2023-06-07",27.3422,27.8189,27.3266,27.5923,1857400.0],["2023-06-08",27.5063,28.0377,27.3266,27.9908,607700.0],["2023-06-09",27.9205,28.4831,27.9127,28.2018,700300.0],["2023-06-12",28.0924,28.8582,28.069,28.7801,1316700.0],["2023-06-13",28.6941,29.6865,28.6707,29.5928,1049400.0],["2023-06-14",29.6006,30.132,29.4599,30.0382,1572600.0],["2023-06-15",29.921,30.6555,29.8272,30.6164,1129900.0],["2023-06-16",30.6164,30.7493,29.8585,30.4211,14238500.0],["2023-06-20",30.0694,30.2023,29.499,29.624,1599500.0],["2023-06-21",29.624,29.6318,29.2958,29.3115,957300.0],["2023-06-22",29.202,29.3349,28.8738,29.0926,1302500.0],["2023-06-23",28.7254,29.1395,28.194,28.3268,1393600.0],["2023-06-26",28.2878,28.8504,28.1315,28.6316,938200.0],["2023-06-27",28.7488,29.8194,28.6394,29.7881,1232200.0],["2023-06-28",29.9757,30.5617,29.7334,30.5305,827200.0],["2023-06-29",30.5539,31.2025,30.5539,31.1713,704600.0],["2023-06-30",31.2572,31.4135,30.7102,30.718,799900.0],["2023-07-03",30.6555,31.0931,30.6555,30.9056,230400.0],["2023-07-05",30.6711,30.8196,30.2804,30.7415,766100.0],["2023-07-06",30.3742,30.4133,29.6553,30.0226,512800.0],["2023-07-07",30.0851,30.5149,29.921,30.0929,1202600.0],["2023-07-10",30.1007,30.9134,30.1007,30.8509,713700.0],["2023-07-11",31.0228,31.1166,30.6399,30.9993,554000.0],["2023-07-12",31.3354,32.0699,31.3354,32.0074,697900.0],["2023-07-13",32.3121,32.7654,32.0074,32.6403,835600.0],["2023-07-14",32.4997,32.6482,32.1246,32.5231,644700.0],["2023-07-17",32.5153,33.0389,32.2575,32.9451,660000.0],["2023-07-18",32.9607,33.5781,32.8201,33.3827,662800.0],["2023-07-19",33.3124,33.5155,33.1248,33.2264,768300.0],["2023-07-20",33.1327,33.2499,32.9138,33.1561,361200.0],["2023-07-21",33.414,33.4921,32.9764,33.0154,463400.0],["2023-07-24",33.1092,33.328,32.9373,33.1795,462200.0],["2023-07-25",32.9529,33.2733,32.9529,32.9842,878300.0],["2023-07-26",32.8279,33.0936,32.5309,32.9295,586300.0],["2023-07-27",32.8123,33.1248,32.1559,32.1949,928000.0],["2023-07-28",32.7185,32.8201,32.0699,32.148,773400.0],["2023-07-31",32.1949,32.5153,32.109,32.4215,842300.0],["2023-08-01",32.2809,32.4841,32.0074,32.2184,1286600.0],["2023-08-02",31.9527,32.1637,29.1474,30.0929,1305800.0],["2023-08-03",30.1554,30.507,29.71,29.9288,659300.0],["2023-08-04",29.8819,30.468,29.7491,30.0929,533800.0],["2023-08-07",30.1085,30.7727,30.0382,30.4836,626000.0],["2023-08-08",29.9991,30.0226,29.4834,29.921,642200.0],["2023-08-09",29.7881,30.0616,29.4756,29.96,398300.0],["2023-08-10",30.132,30.4133,29.71,29.8194,505500.0],["2023-08-11",29.6944,30.0773,29.6944,29.8194,413400.0],["2023-08-14",29.7569,29.9835,29.6162,29.8428,513200.0],["2023-08-15",29.6084,29.7022,29.0848,29.1083,396300.0],["2023-08-16",29.0368,29.4102,28.8938,28.9017,317500.0],["2023-08-17",28.9891,29.3863,28.8779,28.9573,542000.0],["2023-08-18",28.6078,29.3625,28.4807,29.2036,693100.0],["2023-08-21",29.2989,29.4419,28.9256,29.0209,531700.0],["2023-08-22",29.1242,29.3466,28.6237,28.7269,302900.0],["2023-08-23",28.8064,29.6088,28.727,29.6008,437400.0],["2023-08-24",29.6326,29.9901,29.5373,29.5929,413600.0],["2023-08-25",29.72,29.8789,29.2751,29.6406,329500.0],["2023-08-28",29.72,30.0139,29.5849,29.8233,790200.0],["2023-08-29",29.8074,30.2602,29.6882,30.1887,461100.0],["2023-08-30",30.1887,30.4509,30.1331,30.3794,731800.0],["2023-08-31",30.2841,30.6415,30.2443,30.5224,550200.0],["2023-09-01",30.7687,31.2771,30.4588,30.9752,531600.0],["2023-09-05",30.6892,30.7607,30.2205,30.2364,459500.0],["2023-09-06",30.149,30.5224,29.7438,29.9742,417200.0],["2023-09-07",29.7518,30.1411,29.5134,30.1252,324800.0],["2023-09-08",30.2046,30.5859,30.0457,30.1808,358200.0],["2023-09-11",30.3953,30.5542,30.1887,30.3635,539100.0],["2023-09-12",30.1967,30.6892,30.1967,30.5383,283100.0],["2023-09-13",30.4588,30.4588,29.7677,29.863,501100.0],["2023-09-14",29.8868,29.8948,29.299,29.5452,754100.0],["2023-09-15",29.4261,29.7359,29.1162,29.5691,1325600.0],["2023-09-18",29.6167,29.6167,29.1957,29.3625,653200.0],["2023-09-19",29.2513,29.5849,29.1877,29.3784,375600.0],["2023-09-20",29.6008,30.149,29.5532,29.6564,611500.0],["2023-09-21",29.3704,29.7041,29.0447,29.3943,609800.0],["2023-09-22",29.5611,29.6723,29.3148,29.4737,340300.0],["2023-09-25",29.2513,29.6247,29.2513,29.4578,392900.0],["2023-09-26",29.2354,29.4102,28.8223,28.862,588500.0],["2023-09-27",29.0924,29.5373,29.0686,29.2036,461600.0],["2023-09-28",29.2274,30.1728,29.1321,30.1013,876700.0],["2023-09-29",30.3714,30.5542,29.7041,29.7279,601500.0],["2023-10-02",29.5214,29.6406,29.1162,29.1957,497800.0],["2023-10-03",28.8382,28.9812,27.869,28.0278,436100.0],["2023-10-04",28.0993,28.3853,27.9007,28.2821,310200.0],["2023-10-05",28.2662,28.6475,28.0517,28.576,339600.0],["2023-10-06",28.3615,29.0447,28.3615,28.719,353000.0],["2023-10-09",28.4807,28.7905,28.4807,28.6872,334800.0],["2023-10-10",28.6713,29.1003,28.6634,28.8461,476900.0],["2023-10-11",28.8143,28.9573,28.4807,28.7587,277400.0],["2023-10-12",28.7984,28.7984,28.0914,28.3138,225000.0],["2023-10-13",28.3377,28.5522,27.8531,28.2026,291000.0],["2023-10-16",28.6078,28.9414,28.3297,28.3615,435200.0],["2023-10-17",28.2185,28.7111,28.2185,28.5204,395400.0],["2023-10-18",28.1788,28.2185,27.6862,27.7498,250800.0],["2023-10-19",27.5988,27.7418,26.86,26.8997,777500.0],["2023-10-20",26.9712,27.0507,26.4787,26.4866,621500.0],["2023-10-23",26.3595,26.6296,26.1212,26.1371,353600.0],["2023-10-24",26.2562,26.5899,26.0815,26.2801,406500.0],["2023-10-25",26.0179,26.288,25.5492,25.6525,741300.0],["2023-10-26",25.6525,26.3516,25.6525,26.0894,493500.0],["2023-10-27",26.2324,26.3198,25.5174,25.6048,528800.0],["2023-10-30",25.9464,26.2086,25.7399,25.9146,607700.0],["2023-10-31",26.1371,26.2324,25.8908,26.2165,533700.0],["2023-11-01",27.003,27.003,25.6763,26.8203,919100.0],["2023-11-02",27.0268,28.4886,26.9315,28.4807,745600.0],["2023-11-03",29.1321,29.4896,28.7587,28.8223,592000.0],["2023-11-06",28.7428,28.7428,28.1311,28.4886,378800.0],["2023-11-07",28.4648,28.6078,27.9087,27.9246,417800.0],["2023-11-08",27.9325,28.1947,27.7657,28.147,341200.0],["2023-11-09",28.2741,28.6237,28.155,28.5363,950000.0],["2023-11-10",28.6157,29.0129,28.2582,28.9414,458600.0],["2023-11-13",28.7428,29.0209,28.5681,28.8779,402700.0],["2023-11-14",29.7915,30.1967,29.5691,30.1728,1100600.0],["2023-11-15",30.2617,30.9892,30.2132,30.5527,1296200.0],["2023-11-16",30.577,30.7144,30.2698,30.6578,699100.0],["2023-11-17",30.9407,31.1347,30.6416,30.6982,900800.0],["2023-11-20",30.6174,30.6174,29.898,30.2617,757400.0],["2023-11-21",30.1324,30.2617,29.6151,29.8657,692100.0],["2023-11-22",30.1567,30.2617,29.8576,30.0031,922500.0],["2023-11-24",30.0516,30.0758,29.7525,29.8738,330300.0],["2023-11-27",29.6555,30.1324,29.4615,30.092,995600.0],["2023-11-28",30.1567,30.2698,29.8172,29.8899,469700.0],["2023-11-29",30.1486,30.3264,30.0597,30.1809,746900.0],["2023-11-30",30.3911,31.0296,30.2941,30.4315,825100.0],["2023-12-01",30.2779,30.9245,30.0354,30.9245,612900.0],["2023-12-04",30.7871,31.2317,30.7871,30.8033,631800.0],["2023-12-05",30.6497,30.8679,30.3749,30.8033,317900.0],["2023-12-06",30.9488,31.2883,30.5285,30.5851,391400.0],["2023-12-07",30.674,31.458,30.5042,31.4418,555500.0],["2023-12-08",31.2963,31.7894,31.2963,31.7247,348200.0],["2023-12-11",31.7247,31.846,31.5469,31.8055,330300.0],["2023-12-12",31.9591,32.8644,31.8217,32.6866,601900.0],["2023-12-13",32.6381,33.3978,32.0399,33.1877,1806700.0],["2023-12-14",33.8586,36.2672,33.7131,36.2026,1033300.0],["2023-12-15",36.0409,36.7279,35.7903,36.5663,1371800.0],["2023-12-18",36.6956,36.8896,35.8307,35.8307,796300.0],["2023-12-19",36.1217,36.833,36.0005,36.4531,634500.0],["2023-12-20",36.348,37.1159,35.9358,35.9601,581500.0],["2023-12-21",36.2915,36.4531,35.855,36.2349,412200.0],["2023-12-22",36.6956,36.9219,36.1298,36.2753,374800.0],["2023-12-26",36.3965,36.7037,36.2268,36.542,230100.0],["2023-12-27",36.7926,36.8249,36.4046,36.5259,298200.0],["2023-12-28",36.3238,36.5824,36.1298,36.2834,269600.0],["2023-12-29",36.0732,36.1864,35.5398,35.7095,418000.0],["2024-01-02",35.3215,35.6044,34.8931,35.5398,384000.0],["2024-01-03",35.273,35.3862,34.1819,34.198,586400.0],["2024-01-04",33.9879,34.8608,33.9394,34.392,839900.0],["2024-01-05",34.0202,34.7477,33.9475,34.6264,454500.0],["2024-01-08",34.6992,35.3781,34.5618,35.3619,682900.0],["2024-01-09",34.9174,35.0144,34.4809,34.5294,317900.0],["2024-01-10",34.5294,35.168,34.3516,35.1518,394800.0],["2024-01-11",35.2569,35.5721,34.3839,34.489,586600.0],["2024-01-12",34.8285,34.8285,33.8828,34.1899,398600.0],["2024-01-16",33.8424,33.8666,33.2766,33.4867,555900.0],["2024-01-17",32.9533,33.4544,32.7027,33.3574,443600.0],["2024-01-18",33.5999,33.608,32.8563,33.3332,554800.0],["2024-01-19",33.4221,33.8424,33.0341,33.8424,593700.0],["2024-01-22",34.0445,34.8689,34.0445,34.4405,497500.0],["2024-01-23",34.5375,34.7234,33.6242,33.6322,379500.0],["2024-01-24",34.0849,34.1819,33.3817,33.4302,348900.0],["2024-01-25",33.996,34.1415,33.5837,33.8343,328700.0],["2024-01-26",34.0283,34.1819,33.414,33.6888,524500.0],["2024-01-29",33.9717,34.5537,33.7535,34.4809,783100.0],["2024-01-30",34.2465,34.586,33.9394,34.1334,731600.0],["2024-01-31",34.5941,34.9659,33.7292,33.8666,769600.0],["2024-02-01",34.198,35.564,34.198,35.5478,852900.0],["2024-02-02",35.265,35.7499,34.5294,34.6102,798600.0],["2024-02-05",34.1819,34.3354,33.5514,33.899,611300.0],["2024-02-06",33.7777,34.2223,33.6403,34.1899,401700.0],["2024-02-07",34.3193,34.6668,33.9475,34.4082,869300.0],["2024-02-08",34.5133,34.5456,34.004,34.2627,369400.0],["2024-02-09",34.4163,34.9821,34.1495,34.6426,406700.0],["2024-02-12",34.5941,35.3943,34.5779,35.0629,566200.0],["2024-02-13",33.8666,34.1576,33.123,33.414,792000.0],["2024-02-14",33.7952,34.0438,33.4637,33.9112,485700.0],["2024-02-15",34.2344,35.3864,33.9195,35.2703,523800.0],["2024-02-16",34.8477,35.2372,34.5908,34.914,419500.0],["2024-02-20",34.5328,34.9554,34.4996,34.7731,393000.0],["2024-02-21",34.6322,34.6902,34.1433,34.4913,378000.0],["2024-02-22",34.7731,35.3781,34.7317,35.3035,339500.0],["2024-02-23",35.3035,35.3864,34.914,34.9388,239100.0],["2024-02-26",34.7068,35.1129,34.5742,34.8808,318500.0],["2024-02-27",35.146,35.1709,34.8145,34.9057,261600.0],["2024-02-28",34.5328,34.9637,34.5328,34.7234,395500.0],["2024-02-29",35.0632,35.7261,34.9554,35.693,664600.0],["2024-03-01",35.6847,36.2317,35.3035,36.2068,677900.0],["2024-03-04",36.3725,37.7731,36.3725,37.0521,727700.0],["2024-03-05",36.7952,37.7234,36.7952,37.2676,571700.0],["2024-03-06",37.7316,37.7316,36.7289,37.1101,458900.0],["2024-03-07",37.2924,38.0051,37.2924,37.6073,483900.0],["2024-03-08",37.9885,38.0548,37.0521,37.0521,462500.0],["2024-03-11",36.9526,37.2758,36.7289,37.135,411800.0],["2024-03-12",37.4913,37.4913,36.0245,36.0328,400100.0],["2024-03-13",35.9499,36.5631,35.9499,36.2317,349000.0],["2024-03-14",36.0659,36.2151,35.0549,35.4029,440800.0],["2024-03-15",35.1792,35.9913,35.1792,35.7427,1484600.0],["2024-03-18",35.6516,35.6847,35.2869,35.4527,340000.0],["2024-03-19",35.262,35.9582,35.1792,35.7261,362900.0],["2024-03-20",35.5604,36.5963,35.4858,36.3145,267400.0],["2024-03-21",36.6377,37.5245,36.6294,37.0935,346200.0],["2024-03-22",37.0272,37.0852,36.5217,36.7869,247000.0],["2024-03-25",36.9029,37.0604,36.4388,36.4554,197700.0],["2024-03-26",36.646,36.9526,36.4305,36.7952,293800.0],["2024-03-27",37.1764,37.7731,37.0604,37.7565,476400.0],["2024-03-28",37.7897,38.1874,37.6405,37.9305,543700.0],["2024-04-01",37.8808,37.8808,37.3753,37.6985,353000.0],["2024-04-02",37.6322,37.6322,36.8615,37.3753,395900.0],["2024-04-03",36.9609,37.6902,36.9609,37.4913,311200.0],["2024-04-04",37.8062,38.1709,36.9692,36.9775,243200.0],["2024-04-05",37.0024,37.4582,36.7869,37.2676,261100.0],["2024-04-08",37.4582,38.5852,37.4333,38.2869,472300.0],["2024-04-09",38.32,38.7427,37.7068,38.7344,265000.0],["2024-04-10",37.7234,38.2372,36.7869,36.9941,572500.0],["2024-04-11",37.2344,37.2344,36.3891,36.5134,414000.0],["2024-04-12",36.2814,36.4886,35.7096,36.0493,348700.0],["2024-04-15",36.2399,36.5383,35.3035,35.6184,291400.0],["2024-04-16",35.2538,35.4527,34.6902,35.1709,469900.0],["2024-04-17",35.3864,35.4278,34.8974,34.9637,374900.0],["2024-04-18",35.2869,35.5024,34.8808,34.9388,412600.0],["2024-04-19",34.8891,35.577,34.8891,35.3201,449400.0],["2024-04-22",35.3781,35.6101,35.1046,35.2621,528600.0],["2024-04-23",35.3118,36.0659,35.3118,35.9913,518000.0],["2024-04-24",35.2621,35.6516,33.5632,34.972,598300.0],["2024-04-25",34.3587,34.3587,33.4223,34.0107,581100.0],["2024-04-26",34.2179,34.8974,33.9858,34.7731,485600.0],["2024-04-29",34.8394,35.088,34.2842,34.5991,345400.0],["2024-04-30",34.3256,34.5411,33.8698,33.9195,346300.0],["2024-05-01",33.7786,34.5494,33.588,33.8449,483500.0],["2024-05-02",34.2262,34.798,33.9858,34.7482,397900.0],["2024-05-03",35.519,35.6018,34.9306,35.0466,402600.0],["2024-05-06",35.4527,35.635,35.1709,35.6018,339900.0],["2024-05-07",35.7427,36.2317,35.7261,35.9499,347700.0],["2024-05-08",35.6847,36.3311,35.577,36.3228,301700.0],["2024-05-09",36.3642,37.2344,36.0742,37.1681,316800.0],["2024-05-10",37.1267,37.1267,36.1985,36.5134,265300.0],["2024-05-13",36.7952,37.3836,36.7372,37.193,521300.0],["2024-05-14",37.483,38.0548,37.3587,37.914,368500.0],["2024-05-15",38.3283,38.7261,38.3035,38.4692,378900.0],["2024-05-16",38.2929,38.3096,37.8898,37.9653,212600.0],["2024-05-17",38.0073,38.0073,37.6126,37.6546,346500.0],["2024-05-20",37.5455,38.3432,37.5455,38.2761,269200.0],["2024-05-21",38.1417,38.6372,37.9905,38.5532,216800.0],["2024-05-22",38.3936,38.4692,37.7386,38.0241,367200.0],["2024-05-23",38.1165,38.2761,37.134,37.2935,348400.0],["2024-05-24",37.5539,37.8478,37.4279,37.831,283600.0],["2024-05-28",37.9402,38.0661,36.8569,37.1088,314600.0],["2024-05-29",36.0423,36.3782,35.7064,36.1263,422400.0],["2024-05-30",36.4622,36.6805,36.2355,36.4538,286700.0],["2024-05-31",36.6133,36.9996,36.3362,36.9744,443000.0],["2024-06-03",37.4279,37.4783,36.4622,36.7057,313700.0],["2024-06-04",36.4454,36.7813,36.1851,36.7225,322400.0],["2024-06-05",36.9493,37.092,36.4034,36.6301,233900.0],["2024-06-06",36.395,36.6973,36.3194,36.3278,187900.0],["2024-06-07",35.9499,36.1011,35.6056,35.9079,243100.0],["2024-06-10",35.6056,35.9583,35.4797,35.8072,274400.0],["2024-06-11",35.5133,35.7736,35.3873,35.3957,374500.0],["2024-06-12",36.8065,36.8065,34.2872,34.4552,1015300.0],["2024-06-13",34.3544,34.3712,33.523,33.6322,571800.0],["2024-06-14",33.3047,33.4643,33.1284,33.4223,397400.0],["2024-06-17",33.3551,34.0353,33.036,33.8254,364500.0],["2024-06-18",33.7834,34.4384,33.7834,34.0689,263400.0],["2024-06-20",34.0521,34.5811,33.9345,34.4804,393500.0],["2024-06-21",34.5475,34.5979,33.9933,34.0857,781800.0],["2024-06-24",34.2452,35.0682,34.2368,34.6987,330000.0],["2024-06-25",34.5559,34.6987,34.1529,34.43,424900.0],["2024-06-26",34.2452,34.4048,33.9345,34.0017,410100.0],["2024-06-27",34.0773,34.2116,33.6742,34.0605,554200.0],["2024-06-28",34.346,34.9842,34.2536,34.6567,1676800.0],["2024-07-01",34.7491,34.8163,33.7162,33.775,314600.0],["2024-07-02",33.5986,33.9177,33.5482,33.7582,374700.0],["2024-07-03",33.9345,34.5224,33.9261,34.0773,147900.0],["2024-07-05",34.0017,34.2872,33.4727,33.5314,371100.0],["2024-07-08",33.5902,33.8757,32.8932,32.9772,539400.0],["2024-07-09",32.8596,32.9688,32.465,32.5489,474000.0],["2024-07-10",32.6245,33.5818,32.3894,33.5482,521000.0],["2024-07-11",34.3376,35.1438,34.1445,34.5811,718500.0],["2024-07-12",34.9422,35.5217,34.7407,35.1102,689700.0],["2024-07-15",35.3537,35.8744,35.2781,35.4629,570500.0],["2024-07-16",35.5553,36.5714,35.5553,36.3782,680300.0],["2024-07-17",36.1095,37.0164,35.9583,36.479,502700.0],["2024-07-18",36.2606,37.3691,35.7652,36.1095,351100.0],["2024-07-19",36.0171,36.0171,35.0598,35.3453,414700.0],["2024-07-22",35.5133,36.0759,35.1354,35.9835,450900.0],["2024-07-23",35.8324,36.3614,35.6896,35.7736,507200.0],["2024-07-24",35.7064,35.8744,34.4636,34.7911,875500.0],["2024-07-25",34.917,36.6385,34.917,36.2439,608800.0],["2024-07-26",36.8905,36.9073,36.2942,36.7057,347000.0],["2024-07-29",36.5714,36.6385,35.6392,36.0087,338200.0],["2024-07-30",36.2271,36.6217,35.8744,36.5126,497000.0],["2024-07-31",36.5714,37.6882,36.2858,37.0836,533600.0],["2024-08-01",37.1424,37.5371,35.4881,35.572,428000.0],["2024-08-02",34.6483,34.8415,33.649,34.1025,566800.0],["2024-08-05",32.9772,33.2459,32.0367,32.2466,606700.0],["2024-08-06",32.171,32.9436,32.0451,32.5321,567000.0],["2024-08-07",33.1116,33.1955,31.8183,31.9443,625900.0],["2024-08-08",32.2214,32.8932,32.1878,32.4985,396200.0],["2024-08-09",32.5657,33.162,32.423,32.8344,417200.0],["2024-08-12",32.9352,33.2543,32.6833,32.7841,389100.0],["2024-08-13",33.3383,33.4391,32.7253,33.4139,412900.0],["2024-08-14",33.5902,33.6742,33.1871,33.3299,521200.0],["2024-08-15",33.8422,34.1445,33.5398,33.9597,736500.0],["2024-08-16",33.8657,34.6692,33.8486,34.5837,492500.0],["2024-08-19",34.7546,35.353,34.5922,35.0538,443800.0],["2024-08-20",34.8487,34.9,34.3016,34.5324,301700.0],["2024-08-21",34.7461,35.3102,34.3956,35.1991,489400.0],["2024-08-22",35.1735,35.3102,34.8829,35.2931,284000.0],["2024-08-23",35.5838,36.336,35.4726,35.9599,330800.0],["2024-08-26",36.3274,36.5924,35.6436,35.8316,254800.0],["2024-08-27",35.635,35.9,35.4897,35.7633,298200.0],["2024-08-28",35.635,35.8915,35.1906,35.4555,262800.0],["2024-08-29",35.8231,35.8658,35.2419,35.3359,310600.0],["2024-08-30",35.5068,35.7889,35.1393,35.5496,417100.0],["2024-09-03",35.2248,35.4726,34.4469,34.6777,417900.0],["2024-09-04",34.5068,34.729,34.0965,34.2674,260400.0],["2024-09-05",34.3871,34.6435,34.0281,34.1563,273000.0],["2024-09-06",34.2076,34.3956,33.387,33.5922,219100.0],["2024-09-09",33.7375,33.9512,33.5494,33.8486,319700.0],["2024-09-10",33.8913,34.0537,33.3357,34.0366,402500.0],["2024-09-11",33.8657,34.3871,33.293,34.2418,466300.0],["2024-09-12",34.6008,34.7888,34.0281,34.6008,541200.0],["2024-09-13",34.9427,35.0367,34.635,34.8829,374800.0],["2024-09-16",35.0624,35.8487,34.6777,35.4812,418800.0],["2024-09-17",35.8658,36.43,35.4726,36.0111,317100.0],["2024-09-18",36.1479,36.9086,35.8146,36.0453,461400.0],["2024-09-19",37.0198,37.0198,36.4898,36.7975,370700.0],["2024-09-20",36.789,36.789,36.1223,36.4898,1243700.0],["2024-09-23",36.695,36.8659,36.259,36.6608,434300.0],["2024-09-24",36.8146,37.5497,36.712,37.3617,364900.0],["2024-09-25",37.3531,37.3959,36.7377,36.7462,335900.0],["2024-09-26",37.3018,37.4386,36.8915,36.9599,386400.0],["2024-09-27",37.2762,37.4386,36.7206,36.8915,353300.0],["2024-09-30",36.6864,37.0625,36.4385,37.0283,391100.0],["2024-10-01",36.9599,36.9599,36.1479,36.3189,281200.0],["2024-10-02",36.1735,36.4727,35.9599,36.1223,435900.0],["2024-10-03",35.9086,36.0453,35.5068,35.6778,323300.0],["2024-10-04",36.2163,36.7035,35.9428,36.6693,280000.0],["2024-10-07",36.4556,36.6009,35.9599,36.3189,173200.0],["2024-10-08",36.2334,36.2419,35.9513,36.0624,381500.0],["2024-10-09",35.9684,36.5069,35.9599,36.4898,286800.0],["2024-10-10",36.1308,36.2505,35.6863,36.2505,408400.0],["2024-10-11",36.4727,37.4215,36.3872,37.1052,344400.0],["2024-10-14",37.0198,37.9429,36.8232,37.9087,375600.0],["2024-10-15",38.0113,38.7122,37.9258,38.2421,246700.0],["2024-10-16",38.6866,39.1054,38.6353,38.9002,342900.0],["2024-10-17",39.0712,39.6182,38.9002,39.567,329200.0],["2024-10-18",39.7208,40.2422,39.6011,40.0884,484900.0],["2024-10-21",39.9516,39.9516,38.8062,38.8148,423200.0],["2024-10-22",38.772,38.849,37.6865,37.7121,540100.0],["2024-10-23",37.5241,37.7292,36.5667,36.9172,421600.0],["2024-10-24",37.1309,37.3959,36.9172,37.1736,348700.0],["2024-10-25",37.43,37.8061,36.9257,37.3104,320600.0],["2024-10-28",37.6523,38.054,37.3531,38.0198,264900.0],["2024-10-29",37.601,37.9856,37.2164,37.2335,526400.0],["2024-10-30",38.5754,39.4473,38.0113,38.6182,684500.0],["2024-10-31",38.3788,38.8319,37.5326,37.695,575300.0],["2024-11-01",37.9002,38.5583,37.7634,38.0198,507600.0],["2024-11-04",37.9856,38.2848,37.7292,38.0198,385600.0],["2024-11-05",37.7805,39.0627,37.7805,38.9173,386200.0],["2024-11-06",41.0884,42.1398,40.8833,41.8748,1056100.0],["2024-11-07",41.7979,41.9005,40.9944,41.1654,498600.0],["2024-11-08",41.1141,41.4389,40.5927,40.9944,453500.0],["2024-11-11",41.7295,42.3278,41.7124,42.0287,469700.0],["2024-11-12",41.9859,42.1569,39.9431,40.0713,479100.0],["2024-11-13",40.4388,40.8833,39.7806,40.285,456300.0],["2024-11-14",40.5499,41.1226,40.2593,40.8576,371100.0],["2024-11-15",41.0403,41.1359,40.3793,40.588,387300.0],["2024-11-18",40.7272,41.0142,40.4315,40.762,407500.0],["2024-11-19",40.388,40.7098,39.9445,40.3793,320800.0],["2024-11-20",40.4315,40.8142,39.9184,40.7533,304100.0],["2024-11-21",41.049,41.7012,40.8142,41.2751,331400.0],["2024-11-22",41.4316,41.9447,41.3708,41.4838,368200.0],["2024-11-25",42.0143,42.4144,41.6664,41.6925,558100.0],["2024-11-26",41.4403,42.197,41.3012,42.0578,343900.0],["2024-11-27",42.397,42.7709,42.1796,42.2926,326800.0],["2024-11-29",42.4927,42.7101,42.0926,42.4318,233100.0],["2024-12-02",42.6231,42.7709,42.0491,42.7014,456300.0],["2024-12-03",42.9014,43.084,42.3274,42.5187,338000.0],["2024-12-04",42.5187,42.8492,42.1796,42.4405,267700.0],["2024-12-05",42.4753,42.7449,41.9361,42.0317,239500.0],["2024-12-06",42.4231,42.4231,41.9795,42.0491,267600.0],["2024-12-09",42.3013,42.7101,42.0491,42.1013,353000.0],["2024-12-10",41.9882,42.8666,41.5969,42.1622,448300.0],["2024-12-11",42.684,42.6927,41.8665,41.8665,323800.0],["2024-12-12",41.7795,42.0056,41.4142,41.5186,263200.0],["2024-12-13",41.4838,41.623,40.7359,40.8403,262200.0],["2024-12-16",40.8489,41.4403,40.7185,41.2055,322200.0],["2024-12-17",40.8055,40.9707,39.7879,39.8053,446300.0],["2024-12-18",40.0054,40.1271,37.3789,37.5355,520900.0],["2024-12-19",37.979,38.4486,37.3789,37.5355,473500.0],["2024-12-20",37.0919,38.1008,36.8136,38.0399,1242100.0],["2024-12-23",37.8138,38.2921,37.7094,38.1877,269400.0],["2024-12-24",38.3617,38.5704,38.2051,38.4747,185800.0],["2024-12-26",38.0834,39.04,38.0834,38.84,258000.0],["2024-12-27",38.4486,38.8661,37.8485,38.2399,212600.0],["2024-12-30",37.8312,38.066,37.4224,37.5789,345100.0],["2024-12-31",37.7703,37.9964,37.3441,37.4398,304800.0],["2025-01-02",37.6659,37.9268,36.918,36.9702,324400.0],["2025-01-03",37.118,37.5268,36.831,37.1963,348900.0],["2025-01-06",37.3528,37.3963,36.2831,36.344,457300.0],["2025-01-07",36.5266,36.5266,35.5439,36.0135,438900.0],["2025-01-08",35.7439,36.5701,35.657,36.5179,710500.0],["2025-01-10",35.9179,36.0744,35.2569,35.4221,465500.0],["2025-01-13",34.9525,35.4482,34.6655,35.3265,466000.0],["2025-01-14",35.483,35.9526,35.283,35.9005,305100.0],["2025-01-15",37.0224,37.1354,36.1092,36.5092,432300.0],["2025-01-16",36.5266,37.0658,36.5092,36.9441,476700.0],["2025-01-17",37.3789,37.4833,37.005,37.2833,377300.0],["2025-01-21",37.5442,38.4573,37.5442,38.179,474500.0],["2025-01-22",38.0486,38.3269,37.7529,38.1008,646900.0],["2025-01-23",37.9529,38.7704,37.9529,38.5791,418400.0],["2025-01-24",38.266,38.8052,38.1008,38.3965,338300.0],["2025-01-27",38.179,38.666,37.979,38.6052,398000.0],["2025-01-28",38.5443,39.1879,38.5443,38.7269,347200.0],["2025-01-29",38.6139,38.7791,38.0051,38.3269,354700.0],["2025-01-30",38.8487,39.1705,38.5878,38.7965,270700.0],["2025-01-31",38.9965,39.2313,38.5791,38.8661,432400.0],["2025-02-03",37.9181,38.5008,37.4485,38.0312,549000.0],["2025-02-04",38.0399,38.9704,37.8659,38.7617,837500.0],["2025-02-05",39.9532,40.9881,38.1442,38.9617,1081900.0],["2025-02-06",39.0835,39.527,38.6226,39.0835,508400.0],["2025-02-07",39.1357,39.2313,38.64,38.7182,499600.0],["2025-02-10",39.0574,39.0574,38.2399,38.7443,342100.0],["2025-02-11",38.4486,39.4227,38.3095,39.414,451300.0],["2025-02-12",38.6139,38.6486,38.0138,38.4051,570500.0],["2025-02-13",38.7095,38.7878,38.1877,38.5356,438400.0],["2025-02-14",38.7777,39.1634,38.419,39.0378,388100.0],["2025-02-18",39.1365,40.096,39.0826,39.9705,542500.0],["2025-02-19",39.4772,40.114,39.4145,39.9346,355000.0],["2025-02-20",39.8001,39.9525,39.1723,39.3965,380700.0],["2025-02-21",39.7373,39.7822,37.1814,37.854,649900.0],["2025-02-24",37.9885,38.3114,37.594,37.7285,343400.0],["2025-02-25",37.9347,38.1858,37.3608,37.9258,495900.0],["2025-02-26",37.9258,38.41,37.8002,37.9885,326100.0],["2025-02-27",37.9437,38.3383,36.8317,37.02,567000.0],["2025-02-28",36.9931,37.9168,36.9931,37.863,559100.0],["2025-03-03",38.1679,38.4369,37.1904,37.3877,438400.0],["2025-03-04",36.6164,37.1276,35.2264,36.3295,665900.0],["2025-03-05",36.6433,37.6747,36.3833,37.6478,580400.0],["2025-03-06",37.1366,38.0962,36.8317,37.9258,837700.0],["2025-03-07",37.6836,38.8046,37.0379,38.6342,558100.0],["2025-03-10",37.8002,38.6073,37.307,37.9437,714700.0],["2025-03-11",38.0244,38.2935,35.3968,35.7376,1738500.0],["2025-03-12",36.1053,36.2398,34.5986,34.6435,801200.0],["2025-03-13",34.9663,35.2623,34.3744,34.5359,423000.0],["2025-03-14",35.2085,35.6031,34.8318,35.4596,536200.0],["2025-03-17",35.343,36.446,35.343,36.2667,377300.0],["2025-03-18",36.0963,36.5088,35.9618,36.177,399500.0],["2025-03-19",36.1591,37.0738,36.1591,36.6344,614200.0],["2025-03-20",36.2308,36.8406,36.186,36.2487,448500.0],["2025-03-21",35.9707,36.3115,35.6748,36.177,1351800.0],["2025-03-24",36.8137,37.4236,36.5895,37.2263,567100.0],["2025-03-25",37.4684,37.5491,36.9931,37.0559,448900.0],["2025-03-26",37.1545,37.3697,36.446,36.6254,421700.0],["2025-03-27",36.5806,36.7061,35.8721,36.1232,497300.0],["2025-03-28",35.9976,36.1591,34.8228,35.0829,382900.0],["2025-03-31",34.7063,35.2712,34.4821,35.065,556400.0],["2025-04-01",34.8856,35.7465,34.778,35.5223,366700.0],["2025-04-02",34.9843,36.3474,34.8049,36.0694,356500.0],["2025-04-03",34.2668,34.4731,32.6436,33.1817,965700.0],["2025-04-04",31.7468,32.5719,31.128,31.7109,973000.0],["2025-04-07",30.3209,32.9485,29.3703,31.1101,944000.0],["2025-04-08",32.4553,32.9216,29.9353,30.3568,1079200.0],["2025-04-09",29.7918,33.9709,29.7828,33.3072,1138200.0],["2025-04-10",32.6526,32.6795,30.1595,31.3971,798600.0],["2025-04-11",31.128,31.962,30.4913,31.8096,533500.0],["2025-04-14",32.3118,32.4284,31.4688,31.9979,462200.0],["2025-04-15",32.0696,32.5539,31.7558,31.8185,448100.0],["2025-04-16",31.6661,32.0158,31.0383,31.2894,646500.0],["2025-04-17",31.2805,31.8544,31.2805,31.424,402700.0],["2025-04-21",30.9756,31.1549,30.3837,30.6617,527100.0],["2025-04-22",31.1908,32.1414,31.0114,31.8813,582500.0],["2025-04-23",32.8678,33.8274,32.1773,32.3746,662500.0],["2025-04-24",32.545,33.379,32.3297,33.3341,416500.0],["2025-04-25",33.2445,33.4956,32.9306,33.2265,751600.0],["2025-04-28",33.083,33.657,32.9037,33.379,969500.0],["2025-04-29",33.2803,33.7736,32.6077,33.6839,1076600.0],["2025-04-30",33.0113,33.8453,31.9351,33.1638,1108700.0],["2025-05-01",33.5583,34.8766,33.1638,34.5359,1171800.0],["2025-05-02",34.9394,35.7555,34.9394,35.7376,667800.0],["2025-05-05",35.3699,36.3026,35.2354,35.89,771400.0],["2025-05-06",35.1995,35.8452,35.1995,35.5851,486600.0],["2025-05-07",35.8542,35.9707,35.4506,35.7824,432700.0],["2025-05-08",36.1411,37.1725,35.9618,36.8855,483000.0],["2025-05-09",36.8765,37.0828,36.5716,36.6075,366900.0],["2025-05-12",38.3921,38.8046,37.6119,38.3024,579000.0],["2025-05-13",38.5894,39.0109,38.3921,38.8315,374600.0],["2025-05-14",38.8674,39.6118,38.6253,39.4772,587000.0],["2025-05-15",39.4234,39.9436,39.1275,39.7463,686900.0],["2025-05-16",39.8738,39.8738,38.9357,39.6461,638700.0],["2025-05-19",39.0086,39.4366,38.8264,39.1452,576100.0],["2025-05-20",38.9175,39.2818,38.5532,38.5987,529500.0],["2025-05-21",38.034,38.881,37.9612,37.9885,720300.0],["2025-05-22",37.7972,38.1069,37.3327,37.606,502500.0],["2025-05-23",36.7225,37.2234,36.7225,36.8227,488300.0],["2025-05-27",37.2599,37.8337,36.677,37.5604,942800.0],["2025-05-28",37.5149,37.8519,37.1415,37.1597,676100.0],["2025-05-29",37.3965,37.7061,36.7863,37.0868,724100.0],["2025-05-30",36.9138,37.1688,36.4493,36.7043,626700.0],["2025-06-02",36.6314,36.768,35.9666,36.5403,495900.0],["2025-06-03",36.4584,36.9593,36.1487,36.8409,379400.0],["2025-06-04",36.8227,37.1232,36.7134,36.9138,334800.0],["2025-06-05",37.0868,37.0868,36.595,36.677,319200.0],["2025-06-06",37.442,37.4784,36.7316,37.0868,290400.0],["2025-06-09",37.3327,38.0067,37.0868,37.6697,288700.0],["2025-06-10",37.7881,38.2071,37.4238,38.198,408400.0],["2025-06-11",38.2799,39.0541,38.2344,38.8173,766800.0],["2025-06-12",38.4985,39.218,38.1524,39.1452,696900.0],["2025-06-13",38.4439,39.2909,38.0067,38.5349,665600.0],["2025-06-16",39.0359,39.6006,38.7262,39.1543,614100.0],["2025-06-17",38.8446,39.1452,37.9156,38.0705,546400.0],["2025-06-18",38.0249,38.9084,38.0249,38.4257,480600.0],["2025-06-20",38.6534,38.9994,38.3437,38.8993,1633600.0],["2025-06-23",38.5896,39.0086,37.7699,38.9994,549000.0],["2025-06-24",39.4457,39.9193,39.2909,39.8191,570000.0],["2025-06-25",39.8191,40.0195,39.5277,39.8465,500200.0],["2025-06-26",39.8191,40.5751,39.7007,40.5569,380700.0],["2025-06-27",40.739,41.1762,40.3201,40.5751,1314200.0],["2025-06-30",40.821,41.1216,40.1379,40.3747,457900.0],["2025-07-01",40.2381,41.8411,40.2381,41.4312,512900.0],["2025-07-02",41.3675,42.4057,41.331,42.3511,445500.0],["2025-07-03",42.6152,42.7245,42.087,42.342,298800.0],["2025-07-07",42.2145,42.8885,41.832,42.2782,669900.0],["2025-07-08",42.4513,42.6608,42.1325,42.4877,395800.0],["2025-07-09",42.7609,43.1161,42.4877,43.1161,341100.0],["2025-07-10",43.2619,44.1727,43.0797,43.8266,706600.0],["2025-07-11",43.8266,43.8266,42.3511,42.7063,947800.0],["2025-07-14",42.6243,42.7974,42.1234,42.6425,613100.0],["2025-07-15",42.5333,42.6608,41.1671,41.3584,610900.0],["2025-07-16",41.75,42.3875,41.2946,42.2418,381600.0],["2025-07-17",42.1598,43.016,42.1598,42.597,648500.0],["2025-07-18",42.8885,42.9522,42.0232,42.2145,700400.0],["2025-07-21",42.3056,42.4786,41.158,41.2217,677300.0],["2025-07-22",41.24,42.3056,41.1216,42.087,825000.0],["2025-07-23",42.1963,42.7609,41.9868,42.7154,480200.0],["2025-07-24",42.7154,42.8247,42.3511,42.3511,436300.0],["2025-07-25",42.6243,42.6334,42.1143,42.4877,308000.0],["2025-07-28",42.4786,42.6152,42.0414,42.2054,363000.0],["2025-07-29",42.4513,42.515,41.5496,41.6407,478200.0],["2025-07-30",41.7591,42.9613,40.6024,40.648,1124000.0],["2025-07-31",40.3929,41.6953,40.1197,41.2126,934300.0],["2025-08-01",40.4203,40.8939,39.7007,40.8392,566900.0],["2025-08-04",41.2764,42.4422,41.0578,42.4422,413900.0],["2025-08-05",42.424,42.7427,41.8593,42.5515,683600.0],["2025-08-06",42.515,42.5333,41.9322,42.1325,551900.0],["2025-08-07",42.4604,42.4604,41.0487,41.2217,424600.0],["2025-08-08",41.5587,42.3238,41.3584,41.9868,704000.0],["2025-08-11",42.1689,42.9522,42.1689,42.5059,535900.0],["2025-08-12",42.7336,43.3803,42.5424,43.3165,635400.0],["2025-08-13",43.5533,44.1362,43.4622,44.0269,456100.0],["2025-08-14",43.526,43.699,43.2254,43.526,539300.0],["2025-08-15",43.674,43.7387,42.6196,42.9063,638500.0],["2025-08-18",42.8416,43.0913,42.4161,42.6381,348400.0],["2025-08-19",42.5918,42.7953,42.0924,42.1294,394500.0],["2025-08-20",42.2034,42.2589,41.5097,41.7872,447900.0],["2025-08-21",41.6762,41.7779,41.2507,41.5652,388400.0],["2025-08-22",41.7502,43.267,41.7502,43.2115,433700.0],["2025-08-25",43.0266,43.341,42.9526,42.9711,297400.0],["2025-08-26",42.9988,43.5907,42.7768,43.489,323700.0],["2025-08-27",43.2115,43.9977,43.2115,43.8682,370000.0],["2025-08-28",43.9977,43.9977,43.3688,43.6185,316800.0],["2025-08-29",43.6462,43.6647,43.0913,43.2763,289900.0],["2025-09-02",42.6658,42.8786,42.3606,42.8323,352800.0],["2025-09-03",42.6103,42.9526,42.1294,42.5733,373500.0],["2025-09-04",42.8138,43.4613,42.8138,43.4613,333900.0],["2025-09-05",43.4705,43.7665,42.2959,42.8231,406200.0],["2025-09-08",42.7768,43.2023,42.4069,43.1375,410700.0],["2025-09-09",42.8231,43.341,42.7028,42.9988,394500.0],["2025-09-10",42.8878,43.1468,42.4161,42.9341,541700.0],["2025-09-11",43.3688,43.933,42.8878,43.6185,591200.0],["2025-09-12",43.2578,43.526,42.7768,42.8601,334300.0],["2025-09-15",42.6843,42.8231,41.5467,41.7409,479000.0],["2025-09-16",41.5837,41.8519,41.4265,41.6299,415800.0],["2025-09-17",41.5745,42.6658,41.4635,41.7409,403500.0],["2025-09-18",41.9907,42.4716,41.8149,42.3329,334000.0],["2025-09-19",42.4716,42.5641,41.7872,42.2959,921500.0],["2025-09-22",42.0369,42.2959,41.7502,42.0369,401500.0],["2025-09-23",42.0924,42.4809,41.5652,41.5837,371500.0],["2025-09-24",41.6207,41.8612,40.6958,40.9178,415000.0],["2025-09-25",40.6958,40.89,40.4738,40.5108,251400.0],["2025-09-26",40.5386,40.9548,40.4276,40.5941,352900.0],["2025-09-29",40.7328,40.7328,40.0761,40.3628,338000.0],["2025-09-30",40.4183,40.6865,39.6414,40.1409,319000.0],["2025-10-01",39.9836,40.3073,39.1697,39.216,405100.0],["2025-10-02",39.1882,39.8449,39.105,39.7986,454600.0],["2025-10-03",39.9929,40.6495,39.9189,40.6403,516800.0],["2025-10-06",40.7235,40.8345,40.1409,40.2796,321200.0],["2025-10-07",40.2888,40.6403,40.1871,40.2518,340400.0],["2025-10-08",40.4831,40.9918,40.0854,40.5293,269500.0],["2025-10-09",40.6496,40.7883,40.0576,40.3258,392300.0],["2025-10-10",40.5386,41.1028,38.994,39.2067,512700.0],["2025-10-13",39.6044,40.2518,39.3547,40.1409,301500.0],["2025-10-14",39.7431,41.371,39.6507,40.6958,447700.0],["2025-10-15",41.0843,41.3525,40.6033,40.8993,412300.0],["2025-10-16",40.8253,41.1028,40.1963,40.4183,329400.0],["2025-10-17",40.4183,40.705,39.6229,39.9466,386400.0],["2025-10-20",40.2148,40.742,40.1963,40.3813,271000.0],["2025-10-21",40.3443,40.742,40.3166,40.3813,233100.0],["2025-10-22",40.4461,40.6958,40.1778,40.2611,404900.0],["2025-10-23",40.4461,40.5386,39.9929,40.0299,324000.0],["2025-10-24",40.5663,40.816,39.9651,40.2796,342200.0],["2025-10-27",40.7235,41.482,40.7143,41.3432,648800.0],["2025-10-28",41.297,41.5467,40.779,40.853,616500.0],["2025-10-29",41.5652,41.9444,39.7894,40.3166,609900.0],["2025-10-30",40.3166,40.853,39.8264,40.1501,524100.0],["2025-10-31",40.0021,40.6773,39.5674,40.3813,394100.0],["2025-11-03",40.3813,40.5293,39.6692,40.4646,452400.0],["2025-11-04",40.1409,40.4646,39.8819,40.3721,298900.0],["2025-11-05",40.2888,41.3525,40.0114,41.2785,367900.0],["2025-11-06",41.1582,41.593,40.6958,41.3247,335800.0],["2025-11-07",41.1582,41.5745,40.7883,41.5375,324700.0],["2025-11-10",41.8057,42.0184,41.2137,41.6762,283900.0],["2025-11-11",41.6762,42.1017,41.4172,41.7964,485900.0],["2025-11-12",41.8612,41.9907,40.9363,40.9918,488700.0],["2025-11-13",40.742,41.3155,40.1131,40.2056,551500.0],["2025-11-14",40.0074,40.4133,39.7525,39.9318,361900.0],["2025-11-17",39.6581,39.7525,38.648,38.8085,403400.0],["2025-11-18",38.6102,39.3843,38.3364,38.9784,357300.0],["2025-11-19",38.9878,39.1861,38.5347,38.7518,257700.0],["2025-11-20",39.0917,39.7713,38.0627,38.176,524100.0],["2025-11-21",38.3742,39.2805,38.2609,39.1577,416900.0],["2025-11-24",39.1389,39.1955,38.6952,38.8557,467500.0],["2025-11-25",38.4403,39.3371,38.1099,39.271,580900.0],["2025-11-26",39.3088,40.1678,39.271,39.4787,801000.0],["2025-11-28",39.7053,39.7053,38.9973,39.1577,214000.0],["2025-12-01",38.799,39.5448,38.6385,38.9406,601200.0],["2025-12-02",39.2427,39.4881,38.7046,39.2427,497000.0],["2025-12-03",39.3843,40.2811,39.2805,40.1206,336400.0],["2025-12-04",40.1584,40.4416,39.913,40.0357,263800.0],["2025-12-05",39.8846,40.6493,39.7525,40.2528,486100.0],["2025-12-08",40.3472,40.4038,39.0256,39.12,427100.0],["2025-12-09",39.0445,39.3937,38.8934,39.3182,638200.0],["2025-12-10",38.9406,39.0633,37.704,38.8085,1099800.0],["2025-12-11",39.1011,39.4126,38.8934,39.1483,545300.0],["2025-12-12",39.3371,39.5542,38.8368,39.1672,604900.0],["2025-12-15",39.5542,39.7713,38.9501,39.1577,613900.0],["2025-12-16",39.2805,39.6014,39.0161,39.2521,801500.0],["2025-12-17",39.356,40.0546,39.1672,39.2616,546800.0],["2025-12-18",39.5825,39.9129,39.1483,39.3182,497900.0],["2025-12-19",39.2333,39.2616,38.8462,39.1672,963900.0],["2025-12-22",39.2238,39.6581,38.9595,39.4881,456300.0],["2025-12-23",39.4787,39.7713,39.2521,39.2899,317900.0],["2025-12-24",39.4598,39.4881,39.1766,39.4032,117200.0],["2025-12-26",39.5353,39.6014,39.2427,39.4787,551700.0],["2025-12-29",39.4976,39.6864,39.0917,39.3654,728500.0],["2025-12-30",39.2899,39.3654,38.714,38.7329,242200.0],["2025-12-31",38.7518,38.884,38.3742,38.4592,295200.0],["2026-01-02",38.4025,39.0917,38.1004,39.0917,623100.0],["2026-01-05",38.9312,40.4888,38.8557,39.9885,319300.0],["2026-01-06",40.1962,41.159,40.0829,40.8475,600600.0],["2026-01-07",40.8758,40.8947,39.8563,40.1301,378500.0],["2026-01-08",39.9413,41.2157,39.8563,41.1119,467900.0],["2026-01-09",41.244,41.8954,40.8947,41.8387,396400.0],["2026-01-12",41.4517,41.6688,41.1874,41.5272,306200.0],["2026-01-13",41.2912,41.3667,39.9979,40.4794,306200.0],["2026-01-14",40.1018,40.9136,39.9035,40.8003,359600.0],["2026-01-15",41.0363,42.2635,40.9891,41.9426,392800.0],["2026-01-16",42.1031,42.2447,41.6216,41.8293,431300.0],["2026-01-20",41.0458,41.3007,40.1395,40.4133,487400.0],["2026-01-21",40.8192,41.7255,40.7342,41.5272,442500.0],["2026-01-22",41.7538,42.0559,41.2818,41.5178,381600.0],["2026-01-23",41.1968,41.3479,40.385,40.6776,325300.0],["2026-01-26",40.7342,41.1968,40.4605,41.1685,327200.0],["2026-01-27",41.1496,41.5272,40.6682,41.3573,347800.0],["2026-01-28",41.4895,41.9048,40.857,41.7538,523800.0],["2026-01-29",41.9803,42.3202,40.6493,41.0363,1090500.0],["2026-01-30",40.8286,42.1786,40.772,42.0275,807700.0],["2026-02-02",41.9803,42.9149,41.6405,42.8866,776100.0],["2026-02-03",42.4712,43.2076,41.0647,42.0559,830300.0],["2026-02-04",43.4247,43.604,40.1301,41.5083,1001800.0],["2026-02-05",41.6688,42.4335,41.2063,41.8293,901800.0],["2026-02-06",41.8859,42.8488,41.5461,42.594,603300.0],["2026-02-09",42.7922,43.6796,42.6128,43.6418,504900.0],["2026-02-10",43.5191,43.925,42.7922,42.8677,565000.0],["2026-02-11",42.9527,43.4152,41.3479,41.7915,734000.0],["2026-02-12",41.9143,42.2258,40.6493,41.3573,620500.0],["2026-02-13",41.3965,42.0428,41.1223,41.7099,490800.0],["2026-02-17",42.082,42.2191,40.8382,41.514,585300.0],["2026-02-18",41.6413,42.4346,41.4454,41.5532,625700.0],["2026-02-19",41.0537,41.2985,40.5053,40.9656,544600.0],["2026-02-20",40.7795,41.3573,40.1919,40.7403,606200.0],["2026-02-23",40.6326,40.7501,38.7425,39.3301,555400.0],["2026-02-24",39.144,39.7414,39.0167,39.2321,651800.0],["2026-02-25",39.428,40.2311,39.0265,40.1625,466200.0],["2026-02-26",40.3878,40.9264,40.2017,40.4759,594400.0],["2026-02-27",39.8687,40.2506,39.0657,39.4476,814700.0],["2026-03-02",38.8306,39.9862,38.7425,39.5847,550500.0],["2026-03-03",38.7816,39.3986,38.4389,39.1734,706700.0],["2026-03-04",39.3105,39.9764,39.144,39.2223,638900.0],["2026-03-05",38.9285,39.3692,37.1559,37.391,1325400.0],["2026-03-06",36.8034,36.8621,35.9807,36.5683,807300.0],["2026-03-09",35.9514,36.4214,34.5215,36.255,895500.0],["2026-03-10",36.3725,36.5488,35.7751,35.8045,767200.0],["2026-03-11",35.7163,36.1179,35.021,35.5303,830000.0],["2026-03-12",34.8447,34.9916,34.2963,34.3746,815500.0],["2026-03-13",34.737,35.0112,34.3942,34.6684,671900.0],["2026-03-16",35.1875,35.3931,34.6684,34.7272,586800.0],["2026-03-17",35.3148,35.8143,35.3148,35.5303,704200.0],["2026-03-18",35.1287,35.7457,35.1287,35.2658,625300.0],["2026-03-19",35.021,35.5988,34.7762,35.3246,758600.0],["2026-03-20",35.3442,35.4323,34.8839,35.1581,3038700.0],["2026-03-23",36.0003,36.1864,35.1581,35.1875,733200.0],["2026-03-24",34.7566,35.4421,34.6293,35.07,827900.0],["2026-03-25",35.4813,36.0885,35.2854,35.9514,629800.0],["2026-03-26",35.6869,36.1864,35.4421,35.5498,916100.0],["2026-03-27",35.256,35.4323,34.2669,34.404,838000.0],["2026-03-30",34.6782,35.0112,34.2767,34.8643,684300.0],["2026-03-31",35.3931,36.0689,34.8545,35.638,1038000.0],["2026-04-01",35.8828,36.2354,35.1875,35.8045,736200.0],["2026-04-02",35.0602,35.873,34.5803,35.8143,1063700.0],["2026-04-06",35.638,35.9905,34.8643,35.4323,772700.0],["2026-04-07",35.2658,35.5498,34.3942,34.786,1492000.0],["2026-04-08",36.0003,36.3725,35.5303,36.0395,1084700.0],["2026-04-09",35.6674,36.3529,35.54,36.2745,549300.0],["2026-04-10",36.2158,36.2256,35.8534,36.0591,422600.0],["2026-04-13",35.7849,36.157,35.256,36.1472,655600.0],["2026-04-14",36.3137,37.2637,36.3137,37.0776,624000.0],["2026-04-15",37.1559,37.4693,36.6075,36.8132,1134700.0],["2026-04-16",36.7838,37.0776,35.971,36.1962,724300.0],["2026-04-17",36.6859,37.6064,36.5781,36.9013,691200.0],["2026-04-20",36.7936,37.2539,36.5977,36.8328,611800.0],["2026-04-21",36.8621,37.7729,36.6369,37.1462,768400.0],["2026-04-22",37.4008,37.7533,37.1266,37.6456,653100.0],["2026-04-23",37.7044,37.9492,36.8915,37.3322,539600.0],["2026-04-24",37.2343,37.6064,36.9209,36.9993,492200.0],["2026-04-27",36.9503,37.5869,36.8328,37.342,622200.0],["2026-04-28",37.5575,37.6946,36.774,37.0482,787700.0],["2026-04-29",35.2169,37.3224,35.1091,35.873,1116000.0],["2026-04-30",35.7261,36.8621,35.7261,36.6663,1051700.0],["2026-05-01",36.7838,37.3322,36.2452,36.774,1112800.0],["2026-05-04",36.5292,36.9405,35.971,36.0885,858500.0],["2026-05-05",36.1766,37.0776,36.1766,36.8034,632000.0],["2026-05-06",37.2539,37.4302,36.8034,37.058,587500.0],["2026-05-07",37.2147,37.391,36.5781,36.8328,529700.0],["2026-05-08",36.8328,37.2931,36.5292,37.2343,480400.0],["2026-05-11",37.1462,37.3028,36.7936,36.8328,622700.0],["2026-05-12",36.7544,36.7544,35.8045,36.1766,778500.0],["2026-05-13",35.971,36.2452,35.5988,36.1179,924200.0],["2026-05-14",36.6173,37.0286,36.2941,36.49,778500.0],["2026-05-15",36.4,36.6,36.01,36.43,699500.0],["2026-05-18",36.49,36.94,36.24,36.68,661600.0],["2026-05-19",36.59,36.59,36.0,36.19,589000.0],["2026-05-20",36.25,36.91,35.75,36.45,899400.0],["2026-05-21",36.05,37.21,36.01,37.12,806700.0],["2026-05-22",37.16,37.78,37.16,37.78,662200.0],["2026-05-26",37.86,38.1,37.69,37.93,444000.0],["2026-05-27",38.05,38.24,37.71,37.99,1142300.0],["2026-05-28",37.81,37.98,37.01,37.25,787300.0],["2026-05-29",37.09,37.84,37.06,37.44,753700.0],["2026-06-01",37.32,37.76,37.07,37.36,713400.0],["2026-06-02",37.29,37.68,37.23,37.33,551300.0],["2026-06-03",36.87,36.88,35.75,36.54,600000.0],["2026-06-04",37.14,38.05,36.82,37.46,733700.0],["2026-06-05",37.26,37.49,36.86,37.19,530800.0],["2026-06-08",37.15,37.36,34.78,34.79,1503600.0],["2026-06-09",35.15,36.14,34.87,35.22,1448400.0],["2026-06-10",35.15,35.33,34.37,34.53,842700.0],["2026-06-11",34.56,35.53,34.56,35.48,701700.0],["2026-06-12",35.85,36.41,35.74,35.88,426200.0],["2026-06-15",36.45,36.8,35.94,36.06,448800.0],["2026-06-16",36.33,36.72,36.33,36.45,468400.0],["2026-06-17",36.28,37.07,36.01,36.16,697400.0],["2026-06-18",36.46,36.58,35.54,35.88,1198000.0],["2026-06-22",35.86,36.43,35.78,35.98,693500.0],["2026-06-23",35.84,36.08,35.25,35.43,475600.0],["2026-06-24",35.53,35.6,34.64,34.85,612400.0],["2026-06-25",35.0,35.8,34.54,34.84,548100.0],["2026-06-26",34.78,35.64,34.78,35.57,2001900.0],["2026-06-29",35.22,35.48,34.41,34.99,911000.0],["2026-06-30",34.66,35.21,34.42,34.53,860900.0],["2026-07-01",34.58,34.88,33.96,33.97,1191500.0],["2026-07-02",34.5,35.53,34.12,35.41,1337300.0],["2026-07-06",35.55,36.54,35.35,36.18,768809.372972],["2026-07-07",36.39,36.81,36,36.03,677008.858979],["2026-07-08",35.49,35.86,35.4,35.76,712307.197398],["2026-07-09",35.89,36.698,35.75,36.62,761159.785625],["2026-07-10",36.66,37.21,36.17,36.49,649634.912455],["2026-07-13",36.49,36.95,35.94,36.68,937709.221826],["2026-07-14",36.66,38.57,36.655,38.36,1482717.808477],["2026-07-15",39.27,40.5,39.01,39.25,1305058.590888],["2026-07-16",39.13,39.635,38.9,39.19,1198642.817047],["2026-07-17",38.56,39.19,38.11,38.51,840094.527901],["2026-07-20",38.44,38.67,38.071,38.47,626604.702076],["2026-07-21",38.48,39.425,38.48,39.21,1014300.263929],["2026-07-22",39.25,39.69,38.83,38.98,608114.792319],["2026-07-23",38.61,38.94,38.48,38.52,870950.80427],["2026-07-24",38.75,39.53,38.68,39.34,488575.548073],["2026-07-27",39.96,40.735,39.635,40.29,1127721.10029],["2026-07-28",40.33,41.765,40.185,40.88,1149903.26891],["2026-07-29",41.9,42.39,39.44,40.34,1501822.510549],["2026-07-30",40.39,40.435,39.585,39.66,914787.776967],["2026-07-31",39.39,39.695,38.92,39.24,791432.757796]]}