{"t":"BKU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-01-28",19.0011,19.0011,18.0349,18.2926,25965400.0],["2011-01-31",18.2861,18.5502,18.0349,18.0349,2617900.0],["2011-02-01",18.0349,18.3505,18.0349,18.2604,1303100.0],["2011-02-02",18.1638,18.2926,18.0993,18.2732,910600.0],["2011-02-03",18.3505,18.3505,18.1058,18.2926,864800.0],["2011-02-04",18.2926,18.357,18.1315,18.2668,545700.0],["2011-02-07",18.4021,18.8207,18.3312,18.7241,716400.0],["2011-02-08",18.8207,19.2587,18.6726,19.1428,758600.0],["2011-02-09",19.2201,19.2587,18.6468,18.8787,308100.0],["2011-02-10",18.6468,18.8594,18.1573,18.8143,475100.0],["2011-02-11",18.6726,19.0397,18.5373,18.7756,415800.0],["2011-02-14",18.7628,18.7628,18.0349,18.1187,992500.0],["2011-02-15",18.0736,18.518,18.0349,18.4472,462600.0],["2011-02-16",18.4472,18.5309,18.4278,18.5116,249000.0],["2011-02-17",18.5953,18.7821,18.5953,18.6726,247600.0],["2011-02-18",18.7048,19.0655,18.6597,19.0204,1466200.0],["2011-02-22",18.8401,19.0591,18.8272,18.956,371300.0],["2011-02-23",19.0591,19.0848,18.357,18.5567,392800.0],["2011-02-24",18.46,18.5309,18.3312,18.357,328000.0],["2011-02-25",18.4536,18.5631,18.357,18.5631,249900.0],["2011-02-28",18.5502,18.8401,18.0865,18.2604,351200.0],["2011-03-01",18.2926,18.4407,17.8546,18.022,333600.0],["2011-03-02",18.0156,18.1895,17.7451,18.0736,540200.0],["2011-03-03",18.196,18.2604,18.0671,18.1315,356900.0],["2011-03-04",18.0542,18.1509,17.9061,18.0671,429400.0],["2011-03-07",18.0993,18.241,17.9641,18.1702,197700.0],["2011-03-08",18.0349,18.4472,18.0349,18.415,298900.0],["2011-03-09",18.1315,18.3119,17.9126,18.2604,599400.0],["2011-03-10",18.0993,18.3441,17.9641,18.0993,409500.0],["2011-03-11",18.0993,18.2926,18.0349,18.0671,159800.0],["2011-03-14",18.2861,18.2926,17.9705,18.0993,204800.0],["2011-03-15",17.8224,18.2475,17.5519,18.1315,522200.0],["2011-03-16",18.1959,18.1959,17.8997,18.0092,543600.0],["2011-03-17",18.2217,18.3634,18.0736,18.1831,367900.0],["2011-03-18",18.2733,18.4794,18.1766,18.4794,359800.0],["2011-03-21",18.46,18.46,18.1637,18.3441,207400.0],["2011-03-22",18.3377,18.5631,18.2475,18.5502,164600.0],["2011-03-23",18.6017,18.6533,18.4214,18.5889,70900.0],["2011-03-24",18.6468,18.6919,18.2282,18.357,272700.0],["2011-03-25",18.357,18.5051,18.2539,18.3827,91100.0],["2011-03-28",18.3699,18.6468,18.2797,18.5889,154600.0],["2011-03-29",18.5824,18.7757,18.5245,18.7306,147700.0],["2011-03-30",18.6788,18.6788,18.4069,18.5623,320000.0],["2011-03-31",18.6464,18.6529,18.4458,18.5817,195000.0],["2011-04-01",18.6399,18.7953,18.284,18.7694,172600.0],["2011-04-04",18.8341,18.9571,18.737,18.8665,221400.0],["2011-04-05",18.7694,19.0153,18.737,19.0024,90100.0],["2011-04-06",19.0477,19.1059,18.9959,19.0218,262900.0],["2011-04-07",19.1189,19.1189,18.8859,19.0283,51800.0],["2011-04-08",19.0153,19.1189,18.8859,18.9312,169300.0],["2011-04-11",18.9053,19.0024,18.7694,18.9636,71800.0],["2011-04-12",18.8341,18.8341,18.6141,18.7565,124800.0],["2011-04-13",18.9053,18.9053,18.5817,18.7111,153600.0],["2011-04-14",18.6076,18.9183,18.5299,18.9053,243600.0],["2011-04-15",18.8924,18.983,18.6076,18.9377,89200.0],["2011-04-18",18.7565,18.8535,18.4458,18.8082,219800.0],["2011-04-19",18.8988,18.8988,18.6917,18.737,127800.0],["2011-04-20",18.9247,18.9506,18.6529,18.7694,124700.0],["2011-04-21",18.8147,18.8147,18.4458,18.7629,155200.0],["2011-04-25",18.8794,19.0606,18.271,18.7176,90500.0],["2011-04-26",18.7047,18.7047,18.4005,18.517,175100.0],["2011-04-27",18.517,18.6141,18.2646,18.4717,163600.0],["2011-04-28",18.4134,18.4134,18.2646,18.3099,151100.0],["2011-04-29",18.3099,18.3099,18.0639,18.1804,275000.0],["2011-05-02",18.1222,18.1869,17.8762,18.1804,253000.0],["2011-05-03",18.1222,18.3228,17.9604,18.2969,185000.0],["2011-05-04",18.3552,18.5558,18.2128,18.3487,102000.0],["2011-05-05",18.271,18.271,17.9992,18.1157,116900.0],["2011-05-06",18.2387,18.2904,18.0186,18.2581,65800.0],["2011-05-09",18.2063,18.3099,17.9604,18.051,105000.0],["2011-05-10",18.1222,18.1998,17.928,17.9539,136200.0],["2011-05-11",17.9604,17.9668,17.7144,17.7533,197700.0],["2011-05-12",17.7403,17.9604,17.708,17.9604,164000.0],["2011-05-13",17.8892,18.0251,17.4102,17.5203,571900.0],["2011-05-16",17.5461,17.6562,17.4491,17.572,75300.0],["2011-05-17",17.572,17.6885,17.4167,17.5332,389900.0],["2011-05-18",17.5138,17.5397,17.4426,17.475,369200.0],["2011-05-19",17.4749,17.4879,17.1578,17.1772,284000.0],["2011-05-20",17.1772,17.572,17.0931,17.5397,162900.0],["2011-05-23",17.4102,17.4491,17.229,17.3131,128300.0],["2011-05-24",17.3002,17.6691,17.1902,17.5462,291400.0],["2011-05-25",17.5785,17.7015,17.3196,17.5267,215500.0],["2011-05-26",17.4232,17.7533,17.4167,17.6044,218200.0],["2011-05-27",17.5785,17.9733,17.5526,17.9733,179500.0],["2011-05-31",18.0186,18.4976,18.0186,18.3552,492000.0],["2011-06-01",18.284,18.4458,18.1222,18.1934,234300.0],["2011-06-02",18.3034,18.3487,17.7468,17.8245,258800.0],["2011-06-03",17.7986,18.0833,17.6821,17.9474,205600.0],["2011-06-06",17.9733,17.9798,17.5008,17.5397,376400.0],["2011-06-07",17.6497,17.9992,17.4814,17.8892,224200.0],["2011-06-08",17.8892,18.1092,17.6238,17.7921,233500.0],["2011-06-09",17.7403,18.0704,17.7338,17.928,289100.0],["2011-06-10",17.8439,18.284,17.7662,17.9733,275700.0],["2011-06-13",18.038,18.284,17.9215,18.0898,294000.0],["2011-06-14",18.1675,18.2193,17.7986,17.8633,223400.0],["2011-06-15",17.8374,18.0898,17.7856,17.9474,219300.0],["2011-06-16",17.9086,18.1675,17.8503,18.038,354900.0],["2011-06-17",18.1286,18.3228,17.4944,17.9345,430900.0],["2011-06-20",17.928,18.2322,17.8245,18.1222,160000.0],["2011-06-21",18.1545,18.2257,17.928,18.0251,244600.0],["2011-06-22",18.0833,18.4458,17.8827,18.0639,340000.0],["2011-06-23",17.9992,18.1157,17.1837,17.4944,439900.0],["2011-06-24",17.5332,17.9604,17.119,17.1255,2599800.0],["2011-06-27",17.1967,17.1967,16.9054,16.9183,460000.0],["2011-06-28",16.9895,17.4879,16.8925,17.0413,340100.0],["2011-06-29",17.0673,17.4382,17.0673,17.3471,76200.0],["2011-06-30",17.3211,17.5163,17.2105,17.2691,165500.0],["2011-07-01",17.3081,17.9588,17.3081,17.5684,370000.0],["2011-07-05",17.6009,17.6855,17.243,17.2626,254200.0],["2011-07-06",17.256,17.3536,16.9242,17.0804,2226600.0],["2011-07-07",17.1845,17.3146,16.9437,17.1714,298100.0],["2011-07-08",17.0869,17.2691,16.9893,17.0869,281900.0],["2011-07-11",16.9893,17.217,16.9177,17.1259,264700.0],["2011-07-12",17.0543,17.3081,17.0413,17.217,297700.0],["2011-07-13",17.2235,17.2756,17.0478,17.1975,225800.0],["2011-07-14",17.1714,17.256,16.9632,17.1194,154100.0],["2011-07-15",17.1129,17.1389,16.9762,17.0153,210600.0],["2011-07-18",17.0348,17.1064,16.742,16.7615,198800.0],["2011-07-19",16.703,16.7095,16.1889,16.5143,291100.0],["2011-07-20",16.5013,16.768,16.293,16.7225,148600.0],["2011-07-21",16.8071,16.9242,16.4622,16.8852,282800.0],["2011-07-22",16.9112,16.9112,16.6314,16.6639,234500.0],["2011-07-25",16.5728,16.5989,16.3126,16.5598,119400.0],["2011-07-26",16.5143,16.6769,16.2735,16.306,281600.0],["2011-07-27",16.2085,16.8136,15.9417,16.1043,494300.0],["2011-07-28",16.2475,16.267,15.9417,16.1108,247700.0],["2011-07-29",16.0393,16.2995,15.9937,16.2084,159200.0],["2011-08-01",16.306,16.306,15.9807,16.0328,177900.0],["2011-08-02",15.9612,16.3516,15.9417,15.9937,517600.0],["2011-08-03",16.0588,16.1824,15.8311,15.8766,427100.0],["2011-08-04",15.7855,15.805,15.6033,15.6879,378900.0],["2011-08-05",15.7855,16.0653,15.2389,16.0067,677900.0],["2011-08-08",15.8245,15.8766,14.6078,14.9136,680600.0],["2011-08-09",15.0958,15.33,14.1783,15.0437,624200.0],["2011-08-10",14.8941,14.9591,14.1913,14.2304,323900.0],["2011-08-11",14.3215,14.3735,13.6773,13.84,840200.0],["2011-08-12",13.9115,14.6208,13.7944,14.1848,442400.0],["2011-08-15",14.2824,14.5102,14.0677,14.5102,150000.0],["2011-08-16",14.4321,14.6728,14.2369,14.328,182700.0],["2011-08-17",14.4191,14.5883,14.0417,14.1458,106800.0],["2011-08-18",13.9701,13.9701,13.4561,13.5862,168500.0],["2011-08-19",13.5081,13.5927,12.942,12.955,320800.0],["2011-08-22",13.0917,13.1437,12.6492,12.8119,239500.0],["2011-08-23",12.7989,13.0136,12.6297,13.0006,382200.0],["2011-08-24",12.9616,13.9115,12.955,13.8465,239500.0],["2011-08-25",13.9115,14.2759,13.6643,13.892,242800.0],["2011-08-26",13.8205,14.2434,13.7294,14.1783,151500.0],["2011-08-29",14.3019,14.9526,14.1783,14.9136,240300.0],["2011-08-30",14.79,14.9136,14.7314,14.7965,224800.0],["2011-08-31",14.8355,15.343,14.7639,15.2585,402200.0],["2011-09-01",15.2064,15.265,14.8811,15.0893,353400.0],["2011-09-02",14.8615,15.1088,14.5687,14.9461,313100.0],["2011-09-06",14.6013,14.9006,14.5752,14.6859,205300.0],["2011-09-07",14.8095,15.265,14.7314,14.9526,360300.0],["2011-09-08",14.829,14.8941,14.5622,14.6663,158500.0],["2011-09-09",14.5492,14.7574,14.328,14.4061,148100.0],["2011-09-12",14.2629,14.5948,14.2369,14.4516,175400.0],["2011-09-13",14.5167,14.5167,14.1913,14.4386,251900.0],["2011-09-14",14.5297,14.6273,14.2109,14.315,288400.0],["2011-09-15",14.3996,14.3996,13.9115,14.1978,173200.0],["2011-09-16",14.1848,14.6859,14.1718,14.5622,579800.0],["2011-09-19",14.3996,14.5817,14.0157,14.4126,217900.0],["2011-09-20",14.3996,14.5752,14.2824,14.328,227800.0],["2011-09-21",14.3085,14.4972,14.0612,14.1198,434400.0],["2011-09-22",13.9246,13.9896,13.0136,13.3585,715700.0],["2011-09-23",13.2999,13.4496,13.2023,13.4105,245500.0],["2011-09-26",13.5537,13.5537,13.0461,13.4886,439400.0],["2011-09-27",13.6252,14.2109,13.6252,13.84,255600.0],["2011-09-28",13.7489,14.0157,13.2934,13.378,175200.0],["2011-09-29",13.5614,13.7449,13.2797,13.6597,91500.0],["2011-09-30",13.4763,13.7383,13.1815,13.6007,212300.0],["2011-10-03",13.4894,13.6007,13.0963,13.1028,191300.0],["2011-10-04",13.0242,13.2797,12.618,13.2601,487200.0],["2011-10-05",13.2666,13.2666,12.6901,12.8408,370700.0],["2011-10-06",12.8146,12.9718,12.6442,12.9456,459400.0],["2011-10-07",13.0439,13.6728,13.0439,13.0766,481800.0],["2011-10-10",13.2732,13.7252,13.2142,13.7187,221200.0],["2011-10-11",13.6138,13.8955,13.5287,13.6794,120000.0],["2011-10-12",13.7973,13.9152,13.758,13.8169,115700.0],["2011-10-13",13.7907,13.9152,13.6794,13.699,185600.0],["2011-10-14",13.8366,13.889,13.3452,13.3911,116200.0],["2011-10-17",13.2601,13.3911,13.0766,13.1225,155400.0],["2011-10-18",13.0701,13.3321,12.9653,13.2994,203200.0],["2011-10-19",13.2535,13.4763,13.0439,13.2208,246500.0],["2011-10-20",13.2797,13.4042,13.0177,13.1225,143800.0],["2011-10-21",13.2732,13.3452,12.3953,12.7032,475000.0],["2011-10-24",12.7687,13.5942,12.6901,13.5483,252100.0],["2011-10-25",13.4566,13.4566,13.0766,13.1094,132400.0],["2011-10-26",13.1749,13.9349,13.1749,13.8693,149100.0],["2011-10-27",14.1576,14.7014,13.9938,14.6097,277600.0],["2011-10-28",14.5507,14.6621,14.269,14.4786,163800.0],["2011-10-31",14.341,14.6359,14.1183,14.2755,172200.0],["2011-11-01",13.9676,14.1314,13.7449,13.7907,164400.0],["2011-11-02",13.8824,14.2821,13.7645,14.1904,124300.0],["2011-11-03",14.3345,14.7145,13.9545,14.6883,155000.0],["2011-11-04",14.6686,14.6817,14.0331,14.3214,168000.0],["2011-11-07",14.2755,14.5245,13.7645,14.3935,265500.0],["2011-11-08",14.5245,14.9569,14.1838,14.8455,333500.0],["2011-11-09",14.4983,14.7145,14.1445,14.1576,183800.0],["2011-11-10",14.2362,14.6031,13.8562,14.531,147500.0],["2011-11-11",14.7079,15.0224,14.6228,14.9503,113200.0],["2011-11-14",14.8979,14.8979,14.3935,14.531,94200.0],["2011-11-15",14.4524,14.6359,14.2428,14.341,172300.0],["2011-11-16",14.1969,14.8193,14.1642,14.5179,230100.0],["2011-11-17",14.5703,14.6293,13.889,13.948,165500.0],["2011-11-18",13.9938,14.1117,13.8104,14.0659,234800.0],["2011-11-21",13.7973,13.8431,13.6073,13.7842,294200.0],["2011-11-22",13.7842,13.8824,13.509,13.6269,206900.0],["2011-11-23",13.4894,13.6204,13.3387,13.4959,160700.0],["2011-11-25",13.4304,13.5745,13.2666,13.4566,63600.0],["2011-11-28",13.6597,14.0986,13.5614,14.0855,355400.0],["2011-11-29",14.0135,14.3869,13.6728,14.0986,190700.0],["2011-11-30",14.531,14.5441,14.0855,14.21,1347000.0],["2011-12-01",14.0986,14.5114,14.0069,14.459,153300.0],["2011-12-02",14.6031,14.97,14.59,14.839,175700.0],["2011-12-05",15.0683,15.0879,14.5703,14.5966,224300.0],["2011-12-06",14.6162,14.7276,14.1576,14.341,152600.0],["2011-12-07",14.2821,14.6162,13.948,14.5638,93200.0],["2011-12-08",14.4262,14.5441,14.2821,14.2886,88600.0],["2011-12-09",14.3607,14.4983,14.1773,14.4524,203000.0],["2011-12-12",14.2624,14.3804,14.0921,14.2952,69100.0],["2011-12-13",14.3476,14.9176,14.3476,14.5572,194000.0],["2011-12-14",14.4852,14.6948,14.3214,14.4131,186100.0],["2011-12-15",14.5703,14.6162,14.2362,14.3083,75700.0],["2011-12-16",14.4131,14.6359,14.2362,14.6162,306800.0],["2011-12-19",14.5179,14.8324,14.1314,14.1904,90400.0],["2011-12-20",14.4,14.6555,14.3083,14.5441,106000.0],["2011-12-21",14.5376,14.6424,14.3738,14.6097,79200.0],["2011-12-22",14.6424,14.8062,14.59,14.8062,74300.0],["2011-12-23",14.6621,15.2517,14.6621,15.2255,158200.0],["2011-12-27",15.1534,15.3893,14.9503,15.3172,73600.0],["2011-12-28",15.2779,15.3631,14.6686,14.6752,140300.0],["2011-12-29",14.5829,14.7938,14.4312,14.5631,265800.0],["2011-12-30",14.5038,14.6488,14.4972,14.4972,69500.0],["2012-01-03",14.7741,15.0905,14.4906,14.5301,150600.0],["2012-01-04",14.5367,15.0641,14.2796,14.695,219200.0],["2012-01-05",14.629,15.0378,14.484,14.9652,170100.0],["2012-01-06",14.9718,15.2685,14.9652,15.2026,114900.0],["2012-01-09",15.2751,15.3476,15.0048,15.2685,101800.0],["2012-01-10",15.4333,15.552,15.2224,15.407,166000.0],["2012-01-11",15.3476,15.5652,15.2026,15.2883,208700.0],["2012-01-12",15.2883,15.4135,15.0312,15.2619,171800.0],["2012-01-13",15.3476,17.0024,15.3015,16.1387,2152500.0],["2012-01-17",16.5079,17.3584,16.5079,17.1013,823400.0],["2012-01-18",17.2529,17.2858,16.297,16.4486,1721900.0],["2012-01-19",14.5301,14.9916,14.3389,14.8861,3082200.0],["2012-01-20",14.9389,15.0971,14.7807,14.9718,552200.0],["2012-01-23",14.9257,15.0575,14.7279,14.8729,391600.0],["2012-01-24",14.8202,15.4861,14.7345,15.3542,839000.0],["2012-01-25",15.3081,15.5388,14.9389,15.1037,568100.0],["2012-01-26",15.0048,15.4927,14.9125,15.4465,311600.0],["2012-01-27",15.4201,15.6113,15.4201,15.4992,271800.0],["2012-01-30",15.3542,15.374,15.2092,15.3674,253500.0],["2012-01-31",15.4795,15.5256,15.0839,15.1037,512900.0],["2012-02-01",15.2026,15.2355,15.0641,15.1498,361100.0],["2012-02-02",15.1696,15.1696,15.0444,15.1432,299700.0],["2012-02-03",15.2619,15.6707,15.2421,15.6245,358700.0],["2012-02-06",15.5454,15.5981,15.2487,15.2553,88200.0],["2012-02-07",15.2224,15.2685,15.163,15.1828,65700.0],["2012-02-08",15.1432,15.3212,15.1432,15.3212,99300.0],["2012-02-09",15.3081,15.3872,15.1696,15.2355,59800.0],["2012-02-10",15.1301,15.2092,15.0444,15.0509,155000.0],["2012-02-13",15.1498,15.1894,15.0312,15.1762,190700.0],["2012-02-14",15.1235,15.1367,14.9982,15.0444,120400.0],["2012-02-15",15.1169,15.3608,15.0641,15.3146,142100.0],["2012-02-16",15.2883,15.6179,15.2883,15.5322,178900.0],["2012-02-17",15.5981,15.7036,15.4399,15.519,106400.0],["2012-02-21",15.6113,15.7498,15.4729,15.6904,142100.0],["2012-02-22",15.7234,15.9805,15.5388,15.6311,234000.0],["2012-02-23",15.6509,15.7695,15.4135,15.6377,206100.0],["2012-02-24",15.5981,15.5981,15.2026,15.2158,140200.0],["2012-02-27",15.1037,15.196,14.9916,15.0773,176200.0],["2012-02-28",15.0971,15.4597,15.0641,15.0773,238300.0],["2012-02-29",15.1762,15.341,15.0641,15.1828,470200.0],["2012-03-01",15.2421,15.4927,15.2026,15.2355,479800.0],["2012-03-02",15.2553,15.341,15.0509,15.2158,223500.0],["2012-03-05",15.1432,15.1564,14.9982,15.0707,247400.0],["2012-03-06",14.9323,14.9586,14.7675,14.8334,152600.0],["2012-03-07",14.8993,14.9982,14.8136,14.9521,135900.0],["2012-03-08",15.0312,15.1432,14.9059,14.9652,149200.0],["2012-03-09",14.9586,15.4267,14.8927,15.4135,525600.0],["2012-03-12",15.407,15.552,15.3806,15.5454,184500.0],["2012-03-13",15.6443,15.9475,15.4861,15.9344,215500.0],["2012-03-14",15.8684,15.8882,15.6772,15.7102,133800.0],["2012-03-15",15.73,16.2178,15.6311,16.1058,372000.0],["2012-03-16",16.0794,16.4354,15.9607,16.4156,265100.0],["2012-03-19",16.4024,16.4815,16.2574,16.3167,151100.0],["2012-03-20",16.2047,16.4552,16.1981,16.3365,116300.0],["2012-03-21",16.409,16.4684,16.1519,16.2508,163900.0],["2012-03-22",16.1321,16.3101,16.1058,16.1783,113300.0],["2012-03-23",16.1717,16.3299,15.9871,16.2904,113600.0],["2012-03-26",16.3695,16.4222,16.2442,16.3365,83900.0],["2012-03-27",16.3827,16.3827,16.2442,16.2574,69400.0],["2012-03-28",16.2508,16.5409,16.2508,16.4947,131300.0],["2012-03-29",16.4284,16.6607,16.4018,16.6009,559000.0],["2012-03-30",16.6806,16.6806,16.5014,16.5943,152200.0],["2012-04-02",16.5943,16.747,16.5611,16.7005,136300.0],["2012-04-03",16.6474,16.7669,16.5611,16.5943,178800.0],["2012-04-04",16.508,16.5744,16.4615,16.4881,155800.0],["2012-04-05",16.5478,16.5478,16.196,16.2027,106500.0],["2012-04-09",16.0633,16.1363,15.9637,15.9903,508100.0],["2012-04-10",15.977,16.0301,15.4194,15.6517,370500.0],["2012-04-11",15.7447,15.8708,15.6982,15.7712,279200.0],["2012-04-12",15.7978,15.9438,15.7579,15.904,107100.0],["2012-04-13",15.9172,15.9305,15.6783,15.7845,141300.0],["2012-04-16",15.8708,15.9504,15.7911,15.8376,137800.0],["2012-04-17",15.9172,16.2823,15.9172,16.0102,1658500.0],["2012-04-18",15.9504,16.1429,15.7978,15.9903,190700.0],["2012-04-19",16.0301,16.0301,15.8641,15.9836,108100.0],["2012-04-20",16.0168,16.1297,15.8641,15.9172,148400.0],["2012-04-23",15.8111,15.831,15.6849,15.7779,145500.0],["2012-04-24",15.7314,16.1828,15.5986,16.1097,407700.0],["2012-04-25",15.8774,16.6142,15.6451,16.1297,251900.0],["2012-04-26",16.1761,16.5213,16.1761,16.3288,257000.0],["2012-04-27",16.3487,16.5213,16.2823,16.3421,140900.0],["2012-04-30",16.3753,16.4748,16.2292,16.3288,168000.0],["2012-05-01",16.2956,16.4881,16.2956,16.3952,288200.0],["2012-05-02",16.3553,16.3819,16.2027,16.362,185000.0],["2012-05-03",16.3421,16.3819,16.1628,16.1828,242000.0],["2012-05-04",16.1429,16.1628,15.904,15.9836,186700.0],["2012-05-07",15.904,16.196,15.904,16.1164,141000.0],["2012-05-08",16.0566,16.2159,15.9438,16.0168,204100.0],["2012-05-09",15.9173,16.1695,15.7779,16.0633,126200.0],["2012-05-10",16.123,16.1828,16.0035,16.1429,135800.0],["2012-05-11",15.9969,16.1828,15.9969,16.1363,104000.0],["2012-05-14",16.1031,16.1429,15.9836,15.9903,137000.0],["2012-05-15",15.9504,16.0434,15.8641,15.9571,152000.0],["2012-05-16",16.0168,16.123,15.8841,15.904,219000.0],["2012-05-17",15.904,16.05,15.7447,15.8044,143600.0],["2012-05-18",15.7712,15.8442,15.6716,15.6849,120600.0],["2012-05-21",15.6783,16.0434,15.6185,15.7911,261800.0],["2012-05-22",15.831,15.904,15.7447,15.8376,168400.0],["2012-05-23",15.7712,15.9106,15.7181,15.8641,204000.0],["2012-05-24",15.9106,16.0832,15.8641,16.0699,424600.0],["2012-05-25",16.0766,16.2226,15.9969,16.1297,341800.0],["2012-05-29",16.2558,16.3288,16.1363,16.1695,269900.0],["2012-05-30",16.0234,16.0699,15.6119,15.7048,439400.0],["2012-05-31",15.6717,15.7646,15.5057,15.6584,293900.0],["2012-06-01",15.4659,15.4659,14.9747,14.988,361900.0],["2012-06-04",15.0212,15.0477,14.7557,14.9282,485800.0],["2012-06-05",14.9216,15.0344,14.8154,14.8619,364100.0],["2012-06-06",14.895,15.0743,14.8419,15.0676,305800.0],["2012-06-07",15.1672,15.2867,14.915,15.0743,236500.0],["2012-06-08",15.0676,15.2468,14.9349,15.2269,173000.0],["2012-06-11",15.3265,15.3265,15.0278,15.0278,124300.0],["2012-06-12",15.0543,15.2004,15.0079,15.0809,124100.0],["2012-06-13",15.0676,15.2136,15.0543,15.1207,121500.0],["2012-06-14",15.1473,15.3929,15.0942,15.2867,236600.0],["2012-06-15",15.3199,15.5787,15.2668,15.5787,303800.0],["2012-06-18",15.4792,15.6916,15.3929,15.5256,115400.0],["2012-06-19",15.6119,15.9305,15.5389,15.7978,264700.0],["2012-06-20",15.8509,15.8575,15.5986,15.7314,132500.0],["2012-06-21",15.7579,15.7579,15.519,15.6186,133600.0],["2012-06-22",15.6783,15.7579,15.5455,15.6849,253100.0],["2012-06-25",15.5389,15.6252,15.3929,15.4128,57800.0],["2012-06-26",15.4128,15.519,15.2668,15.3862,335700.0],["2012-06-27",15.4659,15.6385,15.3796,15.5854,225000.0],["2012-06-28",15.5252,15.6054,15.3647,15.5987,145000.0],["2012-06-29",15.7258,15.7993,15.6522,15.7659,206600.0],["2012-07-02",15.7659,15.9264,15.6455,15.6857,262600.0],["2012-07-03",15.6857,16.1269,15.6857,15.9197,135200.0],["2012-07-05",15.8862,16.0935,15.7124,15.9063,175700.0],["2012-07-06",15.8394,15.9598,15.8328,15.913,99200.0],["2012-07-09",15.933,15.933,15.5452,15.6322,84500.0],["2012-07-10",15.7191,15.7191,15.4583,15.5185,100000.0],["2012-07-11",15.5653,15.6522,15.4383,15.5051,131400.0],["2012-07-12",15.465,15.6188,15.2778,15.5185,229900.0],["2012-07-13",15.5319,15.806,15.4851,15.806,216800.0],["2012-07-16",15.8127,16.1002,15.8127,16.0467,340600.0],["2012-07-17",16.1136,16.1269,15.9464,16.1203,125700.0],["2012-07-18",16.0801,16.1336,16.02,16.04,73500.0],["2012-07-19",16.0935,16.2473,16.0534,16.0868,80500.0],["2012-07-20",16.02,16.0801,15.9264,16.0133,129200.0],["2012-07-23",15.8127,15.8662,15.6121,15.7124,190000.0],["2012-07-24",15.7458,15.8929,15.5319,15.5386,162100.0],["2012-07-25",15.7124,16.4078,15.7124,15.8729,630000.0],["2012-07-26",16.0467,16.0467,15.8595,15.9264,195300.0],["2012-07-27",16.02,16.1069,15.9197,16.0734,343700.0],["2012-07-30",16.0801,16.2941,16.0801,16.2139,165600.0],["2012-07-31",16.2072,16.3409,16.1738,16.2874,167300.0],["2012-08-01",16.3008,16.381,16.147,16.1671,199800.0],["2012-08-02",16.0601,16.2473,16.0601,16.2473,156300.0],["2012-08-03",16.4278,16.4612,16.2874,16.4412,204200.0],["2012-08-06",16.4412,16.5816,16.3409,16.5549,132700.0],["2012-08-07",16.6017,17.0563,16.595,16.7822,545600.0],["2012-08-08",16.7421,16.9226,16.7287,16.849,81200.0],["2012-08-09",16.8557,17.1833,16.829,17.0697,232700.0],["2012-08-10",17.0296,17.1967,16.9895,17.1834,145100.0],["2012-08-13",17.19,17.3104,17.1031,17.2435,376500.0],["2012-08-14",17.3171,17.3171,17.1098,17.1834,240100.0],["2012-08-15",17.19,17.2636,17.1299,17.2368,112900.0],["2012-08-16",17.2034,17.2435,17.063,17.1834,124600.0],["2012-08-17",17.2168,17.5177,17.1566,17.3839,415700.0],["2012-08-20",17.3906,17.531,17.3304,17.4842,171800.0],["2012-08-21",17.4842,17.5177,17.1232,17.1566,182100.0],["2012-08-22",17.1633,17.1767,16.9761,17.0897,129100.0],["2012-08-23",17.0496,17.0831,17.0162,17.0229,72400.0],["2012-08-24",17.0697,17.0764,16.9961,17.0162,127300.0],["2012-08-27",16.9761,17.0429,16.9493,16.956,82500.0],["2012-08-28",16.9694,17.0162,16.9092,17.0095,317000.0],["2012-08-29",16.9828,17.0897,16.8424,16.8424,358800.0],["2012-08-30",16.8424,16.9493,16.6418,16.8357,113600.0],["2012-08-31",16.8825,16.8825,16.7955,16.8825,231200.0],["2012-09-04",16.8825,16.9025,16.7354,16.8624,317800.0],["2012-09-05",16.8825,16.8825,16.4613,16.5214,461800.0],["2012-09-06",16.5415,16.6685,16.4278,16.5214,555300.0],["2012-09-07",16.5615,16.5816,16.1804,16.361,491300.0],["2012-09-10",16.3208,16.4011,16.1604,16.2406,320800.0],["2012-09-11",16.2406,16.4144,16.2406,16.3944,129700.0],["2012-09-12",16.3944,16.615,16.2272,16.5348,261800.0],["2012-09-13",16.5348,16.6886,16.4612,16.6083,212200.0],["2012-09-14",16.5816,16.7421,16.5682,16.6752,473000.0],["2012-09-17",16.7019,16.9493,16.6819,16.8958,404000.0],["2012-09-18",16.8825,17.0764,16.7822,17.0429,282700.0],["2012-09-19",17.0362,17.1767,17.0095,17.0563,335600.0],["2012-09-20",17.0363,17.0697,16.9025,16.9694,152400.0],["2012-09-21",16.9961,16.9961,16.6017,16.7153,1059900.0],["2012-09-24",16.6351,16.7755,16.6017,16.6351,279500.0],["2012-09-25",16.6953,16.722,16.5482,16.5615,139000.0],["2012-09-26",16.5548,16.5749,16.4144,16.4679,88700.0],["2012-09-27",16.6564,16.6632,16.3804,16.5757,206300.0],["2012-09-28",16.5622,16.6228,16.4612,16.5689,105300.0],["2012-10-01",16.5824,16.643,16.4073,16.4747,259500.0],["2012-10-02",16.5218,16.5891,16.4545,16.5891,126100.0],["2012-10-03",16.5622,16.6632,16.5353,16.6295,78800.0],["2012-10-04",16.6295,16.845,16.6295,16.845,99400.0],["2012-10-05",16.8584,16.8988,16.7911,16.8248,110600.0],["2012-10-08",16.7911,16.8719,16.744,16.8517,79200.0],["2012-10-09",16.818,16.845,16.542,16.5824,86700.0],["2012-10-10",16.6026,16.6093,16.4949,16.5285,111700.0],["2012-10-11",16.5757,16.643,16.5016,16.5958,81900.0],["2012-10-12",16.5487,16.5958,16.5353,16.5689,288500.0],["2012-10-15",16.616,16.717,16.5689,16.5958,90100.0],["2012-10-16",16.6026,16.616,16.1246,16.1717,243100.0],["2012-10-17",16.1986,16.3871,16.1313,16.34,66300.0],["2012-10-18",16.2929,16.4073,16.1246,16.1852,102600.0],["2012-10-19",16.1852,16.2188,16.0303,16.2188,111400.0],["2012-10-22",16.1919,16.2525,16.064,16.1111,139000.0],["2012-10-23",16.037,16.0572,15.8889,15.9159,111400.0],["2012-10-24",15.963,16.0303,15.8822,15.9293,169200.0],["2012-10-25",15.9428,16.0842,15.66,15.862,151200.0],["2012-10-26",15.8216,16.0236,15.6937,15.8485,122900.0],["2012-10-31",15.9091,16.1313,15.862,15.963,93600.0],["2012-11-01",16.0168,16.239,15.9024,16.1178,157200.0],["2012-11-02",16.1111,16.138,15.862,15.9428,92300.0],["2012-11-05",15.9091,15.9091,15.5725,15.7543,134100.0],["2012-11-06",15.7543,16.0303,15.7543,16.0034,46500.0],["2012-11-07",15.9495,15.963,15.4109,15.5186,91200.0],["2012-11-08",15.4984,15.6331,15.3099,15.3167,90300.0],["2012-11-09",15.3436,15.485,15.2291,15.3436,76200.0],["2012-11-12",15.384,15.384,15.2089,15.3234,60900.0],["2012-11-13",15.2897,15.3436,15.1281,15.1618,80900.0],["2012-11-14",15.1416,15.1685,14.9262,14.9598,119300.0],["2012-11-15",14.9194,15.0339,14.8184,14.9194,159600.0],["2012-11-16",14.9531,15.4917,14.8184,15.3907,200500.0],["2012-11-19",15.4715,15.6802,15.458,15.6331,97700.0],["2012-11-20",15.4513,15.6466,15.3503,15.5927,132800.0],["2012-11-21",15.6062,15.6533,15.4311,15.5119,113600.0],["2012-11-23",15.5119,15.9293,15.3436,15.9293,40600.0],["2012-11-26",15.8216,16.0168,15.6937,15.9091,125800.0],["2012-11-27",15.9293,15.963,15.485,15.5321,192800.0],["2012-11-28",15.4715,15.7071,15.4648,15.6264,380800.0],["2012-11-29",15.6735,15.7947,15.5994,15.7139,175100.0],["2012-11-30",15.8149,15.8216,15.66,15.8216,180200.0],["2012-12-03",15.8351,16.0236,15.5388,15.586,144500.0],["2012-12-04",15.559,15.7341,15.5456,15.7139,146500.0],["2012-12-05",15.7273,15.8553,15.5725,15.6533,160600.0],["2012-12-06",15.6735,15.9361,15.5658,15.7273,190800.0],["2012-12-07",15.8149,15.8149,15.4648,15.5523,163700.0],["2012-12-10",15.5658,15.6668,15.485,15.6062,267200.0],["2012-12-11",15.6877,15.8168,15.6265,15.6673,47800.0],["2012-12-12",15.7217,15.7964,15.6469,15.6537,263200.0],["2012-12-13",15.6265,15.7149,15.6197,15.6265,226700.0],["2012-12-14",15.6469,15.7285,15.511,15.5314,153300.0],["2012-12-17",15.5382,15.7081,15.5382,15.6265,229700.0],["2012-12-18",15.6945,15.7488,15.6198,15.7081,319000.0],["2012-12-19",15.776,16.306,15.7488,16.2924,201700.0],["2012-12-20",16.3467,16.537,16.2108,16.4826,246400.0],["2012-12-21",16.3739,16.5506,16.3739,16.5166,424000.0],["2012-12-24",16.537,16.5505,16.306,16.4758,59900.0],["2012-12-26",16.4554,16.6864,16.3807,16.6728,239800.0],["2012-12-27",16.666,16.768,16.2448,16.3263,249200.0],["2012-12-28",16.238,16.4011,16.2312,16.3535,86300.0],["2012-12-31",16.2448,16.6117,16.1633,16.6049,153600.0],["2013-01-02",16.8155,16.9718,16.6932,16.9106,272300.0],["2013-01-03",16.8699,17.162,16.768,17.1416,283000.0],["2013-01-04",17.1213,17.1552,16.9718,17.1145,150100.0],["2013-01-07",17.1213,17.2571,16.9242,17.196,172300.0],["2013-01-08",17.23,17.2503,17.0193,17.162,93700.0],["2013-01-09",17.1416,17.3183,17.0193,17.1552,121200.0],["2013-01-10",17.23,17.461,17.1552,17.2911,148600.0],["2013-01-11",17.3047,17.3047,17.0397,17.2503,95800.0],["2013-01-14",17.2368,17.3658,17.1348,17.1552,139900.0],["2013-01-15",17.1009,17.2775,17.0465,17.0873,152600.0],["2013-01-16",17.1213,17.2911,17.1077,17.1756,115000.0],["2013-01-17",17.2571,17.6036,17.1756,17.4474,301500.0],["2013-01-18",17.427,17.4949,17.2911,17.3862,91700.0],["2013-01-22",17.3455,17.5765,17.3455,17.5765,219800.0],["2013-01-23",17.5968,17.6648,17.5357,17.6648,135700.0],["2013-01-24",17.6308,17.7327,17.461,17.6648,179700.0],["2013-01-25",17.6648,17.7327,17.5968,17.658,205500.0],["2013-01-28",17.6648,17.9841,17.5765,17.9366,275100.0],["2013-01-29",17.9366,18.5276,17.8754,18.2695,406800.0],["2013-01-30",18.2831,18.3442,18.0249,18.1336,1360800.0],["2013-01-31",18.1608,18.3442,18.0996,18.2763,228100.0],["2013-02-01",18.351,18.4801,18.2423,18.3578,192000.0],["2013-02-04",18.3238,18.3238,18.086,18.1336,175300.0],["2013-02-05",18.2423,18.3374,18.154,18.2355,279400.0],["2013-02-06",18.2287,18.3918,18.1743,18.2898,274400.0],["2013-02-07",18.2899,18.3714,18.2219,18.2763,118500.0],["2013-02-08",18.3238,18.4257,18.1676,18.3238,168400.0],["2013-02-11",18.3442,18.5548,18.3442,18.4937,81000.0],["2013-02-12",18.5208,18.6499,18.5141,18.5956,193300.0],["2013-02-13",18.6364,18.7722,18.6024,18.6907,142200.0],["2013-02-14",18.6975,18.8062,18.5752,18.7247,125700.0],["2013-02-15",18.7722,18.8198,18.6771,18.7315,78300.0],["2013-02-19",18.7994,18.8809,18.7315,18.8606,305800.0],["2013-02-20",18.8877,18.9557,18.7722,18.8062,151000.0],["2013-02-21",18.7994,18.7994,18.4869,18.5752,116900.0],["2013-02-22",18.6567,18.7586,18.5956,18.7586,79800.0],["2013-02-25",18.7722,19.0032,18.6228,18.6228,192000.0],["2013-02-26",18.6703,18.8809,18.582,18.8606,165900.0],["2013-02-27",18.8674,18.9964,18.8266,18.9149,179000.0],["2013-02-28",18.9353,19.3361,18.9285,19.2682,218800.0],["2013-03-01",19.1867,19.241,19.0032,19.0236,322500.0],["2013-03-04",19.0236,19.1935,18.9081,19.0984,375200.0],["2013-03-05",19.1459,19.4924,19.1459,19.4109,155800.0],["2013-03-06",19.0644,19.1187,18.2423,18.3442,593900.0],["2013-03-07",18.2627,18.2763,17.3726,17.7191,1800800.0],["2013-03-08",17.359,17.3998,17.0261,17.1756,12625400.0],["2013-03-11",17.1552,17.3115,17.1552,17.2232,2402700.0],["2013-03-12",17.1892,17.3794,17.1552,17.2639,1599000.0],["2013-03-13",17.3387,17.3523,16.8563,17.2164,1536100.0],["2013-03-14",17.2164,17.2707,17.0533,17.1688,1099000.0],["2013-03-15",17.0533,17.2232,16.7408,16.8699,1733200.0],["2013-03-18",16.7068,16.9854,16.4554,16.9786,1601800.0],["2013-03-19",16.965,17.1688,16.7883,17.162,1313800.0],["2013-03-20",17.162,17.2096,17.0601,17.162,601200.0],["2013-03-21",17.0873,17.5017,17.0873,17.4746,1246000.0],["2013-03-22",17.4745,17.5765,17.4202,17.5085,792200.0],["2013-03-25",17.5085,17.5901,17.4746,17.5833,914800.0],["2013-03-26",17.5968,17.658,17.5561,17.658,478500.0],["2013-03-27",17.5347,17.5758,17.3977,17.5758,431500.0],["2013-03-28",17.6032,17.6032,17.4388,17.5484,617300.0],["2013-04-01",17.5827,17.5827,17.432,17.5005,739000.0],["2013-04-02",17.6237,17.6785,17.3429,17.4936,406700.0],["2013-04-03",17.4525,17.4525,16.9456,16.9936,567000.0],["2013-04-04",16.9662,17.1854,16.9319,17.1854,312200.0],["2013-04-05",17.0484,17.2676,17.0484,17.247,327500.0],["2013-04-08",17.247,17.3224,17.0895,17.3224,225200.0],["2013-04-09",17.3292,17.4799,17.3292,17.3566,359300.0],["2013-04-10",17.3909,17.5689,17.3429,17.5621,363800.0],["2013-04-11",17.5621,17.5758,17.432,17.5142,279800.0],["2013-04-12",17.5142,17.5279,17.3635,17.4662,323500.0],["2013-04-15",17.3772,17.4457,17.0689,17.0758,481100.0],["2013-04-16",17.1306,17.2813,17.0141,17.1648,607900.0],["2013-04-17",17.0895,17.1717,16.8497,16.9319,395300.0],["2013-04-18",16.9114,17.0141,16.6374,16.747,273200.0],["2013-04-19",16.7813,16.8566,16.6237,16.8018,365000.0],["2013-04-22",16.8634,16.9251,16.7402,16.8703,185200.0],["2013-04-23",16.8908,16.9799,16.6991,16.747,567000.0],["2013-04-24",16.747,17.1443,16.6511,16.884,352800.0],["2013-04-25",17.1717,17.5347,16.9662,17.4457,924200.0],["2013-04-26",17.4731,17.4731,17.2881,17.3224,344000.0],["2013-04-29",17.3224,17.3292,16.8908,17.0963,501900.0],["2013-04-30",17.11,17.3635,16.973,17.3635,577100.0],["2013-05-01",17.3087,17.3155,17.0963,17.1511,332400.0],["2013-05-02",17.1648,17.2744,16.9936,17.1169,173200.0],["2013-05-03",17.2265,17.4388,17.1854,17.2539,197600.0],["2013-05-06",17.2607,17.4662,17.1991,17.4183,185600.0],["2013-05-07",17.4936,17.7607,17.4457,17.7333,498900.0],["2013-05-08",17.7128,17.7607,17.5553,17.6854,400900.0],["2013-05-09",17.6169,17.7402,17.4525,17.5005,272300.0],["2013-05-10",17.5005,17.5895,17.295,17.4936,312400.0],["2013-05-13",17.4457,17.5073,17.3292,17.3703,165500.0],["2013-05-14",17.3977,17.4936,17.3635,17.3977,190300.0],["2013-05-15",17.3635,17.5758,17.2744,17.5073,406200.0],["2013-05-16",17.4662,17.6648,17.4457,17.4457,177500.0],["2013-05-17",17.4594,17.6169,17.3977,17.5621,444000.0],["2013-05-20",17.5621,17.6511,17.4251,17.5005,232000.0],["2013-05-21",17.4799,17.521,17.3772,17.3977,169400.0],["2013-05-22",17.3703,17.4731,16.9456,17.021,453900.0],["2013-05-23",16.9251,16.9867,16.7265,16.9251,263100.0],["2013-05-24",16.836,17.0552,16.7607,17.0552,175400.0],["2013-05-28",17.1922,17.3018,17.1374,17.1854,163600.0],["2013-05-29",17.1785,17.2059,17.0415,17.0895,648800.0],["2013-05-30",17.0895,17.247,16.9662,16.9799,945400.0],["2013-05-31",16.9662,16.973,16.7813,16.8361,1596300.0],["2013-06-03",16.9662,17.0758,16.5552,16.7881,1750300.0],["2013-06-04",16.9114,17.3018,16.8155,17.1648,899900.0],["2013-06-05",17.1032,17.2196,16.9936,17.0689,510200.0],["2013-06-06",17.0347,17.2196,16.9867,17.2059,435900.0],["2013-06-07",17.2744,17.3977,17.1237,17.3772,320000.0],["2013-06-10",17.4525,17.4525,17.3155,17.4183,243600.0],["2013-06-11",17.3429,17.3429,16.9593,17.2402,409600.0],["2013-06-12",17.3224,17.384,17.1032,17.1785,294200.0],["2013-06-13",17.2128,17.3703,17.1237,17.3292,264500.0],["2013-06-14",17.295,17.3429,17.021,17.1032,194500.0],["2013-06-17",17.1991,17.5279,17.1717,17.4388,461300.0],["2013-06-18",17.5415,17.5415,17.432,17.4799,299100.0],["2013-06-19",17.4799,17.658,17.384,17.4936,545700.0],["2013-06-20",17.3703,17.6648,17.1854,17.521,588200.0],["2013-06-21",17.6237,17.7539,17.4868,17.6922,1192800.0],["2013-06-24",17.5827,17.6922,17.3635,17.5553,854400.0],["2013-06-25",17.6443,17.9731,17.5073,17.8361,706800.0],["2013-06-26",17.9731,18.1443,17.8498,18.1032,493200.0],["2013-06-27",18.1991,18.4936,18.1512,18.2881,758900.0],["2013-06-28",18.2744,18.3429,17.7881,17.8155,1901500.0],["2013-07-01",17.9868,18.4799,17.9799,18.2608,851800.0],["2013-07-02",18.3022,18.6405,18.2193,18.4126,596600.0],["2013-07-03",18.4126,18.6059,18.1641,18.171,307000.0],["2013-07-05",18.3298,18.8614,18.2193,18.8614,548500.0],["2013-07-08",18.9373,19.3861,18.7578,19.0685,654100.0],["2013-07-09",19.1237,19.3239,18.9649,19.2687,510300.0],["2013-07-10",19.3447,19.4689,18.9373,19.1514,805000.0],["2013-07-11",19.3447,19.4413,18.6957,18.7371,522500.0],["2013-07-12",18.7509,19.1582,18.6957,19.1306,376100.0],["2013-07-15",19.2549,19.4068,19.0616,19.3377,655600.0],["2013-07-16",19.3861,19.5932,19.1168,19.2963,493300.0],["2013-07-17",19.3585,19.4689,19.2618,19.3309,447600.0],["2013-07-18",19.3654,19.5242,19.1514,19.4965,1059600.0],["2013-07-19",19.5518,19.7658,19.4068,19.7382,430400.0],["2013-07-22",19.7382,19.8763,19.6139,19.752,322000.0],["2013-07-23",19.7589,20.1455,19.7313,19.9522,789300.0],["2013-07-24",20.1179,20.7047,20.0419,20.5735,993900.0],["2013-07-25",20.6909,20.6978,20.3802,20.6426,878500.0],["2013-07-26",20.8635,20.9809,20.6909,20.8428,653100.0],["2013-07-29",20.8635,20.8842,20.6219,20.7323,566400.0],["2013-07-30",20.7185,21.0016,20.7185,20.7462,552000.0],["2013-07-31",20.8428,21.0913,20.7461,20.8773,502500.0],["2013-08-01",20.9878,21.0982,20.9118,21.0637,419200.0],["2013-08-02",20.9947,21.1397,20.8497,21.1259,376800.0],["2013-08-05",21.188,21.3813,21.0361,21.2363,469600.0],["2013-08-06",21.1466,21.2363,20.9533,21.0154,481800.0],["2013-08-07",20.9533,21.1466,20.6978,20.8704,523000.0],["2013-08-08",21.0154,21.1466,20.829,21.1397,364200.0],["2013-08-09",21.0982,21.2432,20.9947,21.1949,463600.0],["2013-08-12",21.0499,21.0844,20.9049,21.0637,483700.0],["2013-08-13",21.0913,21.333,20.9602,21.2363,599000.0],["2013-08-14",21.2708,21.3054,21.0361,21.2225,433600.0],["2013-08-15",21.0499,21.1259,20.8911,21.0016,400100.0],["2013-08-16",20.9049,21.333,20.7599,21.1535,489200.0],["2013-08-19",21.2087,21.333,21.0913,21.1535,558900.0],["2013-08-20",21.2018,21.2915,21.112,21.2294,478300.0],["2013-08-21",21.2501,21.2846,21.112,21.2225,643900.0],["2013-08-22",21.2363,21.6436,21.1811,21.6091,364800.0],["2013-08-23",21.6851,21.7265,21.2294,21.3744,245100.0],["2013-08-26",21.4572,21.4572,21.2018,21.2363,139800.0],["2013-08-27",21.0844,21.2225,20.4009,20.4217,261500.0],["2013-08-28",20.4009,20.6357,20.2007,20.4631,814200.0],["2013-08-29",20.5183,20.8497,20.394,20.615,264500.0],["2013-08-30",20.6495,20.684,20.325,20.4009,207100.0],["2013-09-03",20.6564,20.7945,20.3941,20.6081,389400.0],["2013-09-04",20.7116,20.7461,20.4631,20.6495,670200.0],["2013-09-05",20.6978,20.8773,20.5459,20.7807,336000.0],["2013-09-06",20.8566,20.9671,20.5321,20.7807,282500.0],["2013-09-09",20.8221,20.9533,20.6702,20.9118,274400.0],["2013-09-10",21.0016,21.1811,20.8359,20.9533,424100.0],["2013-09-11",20.9533,21.2846,20.8842,21.1535,361500.0],["2013-09-12",21.188,21.2156,20.9118,20.9671,392800.0],["2013-09-13",21.0223,21.0913,20.8497,21.0637,211800.0],["2013-09-16",21.3537,21.3882,20.9533,21.043,444000.0],["2013-09-17",21.0913,21.5539,20.9671,21.5263,632400.0],["2013-09-18",21.5401,21.6644,21.3261,21.3951,376600.0],["2013-09-19",21.3537,21.5332,20.6219,20.8221,693000.0],["2013-09-20",20.7738,20.974,20.6633,20.9049,861700.0],["2013-09-23",20.898,20.9878,20.6771,20.7669,284600.0],["2013-09-24",20.7807,21.3054,20.7254,21.0775,744500.0],["2013-09-25",21.112,21.2777,21.0706,21.2639,310200.0],["2013-09-26",21.3399,21.3606,21.0982,21.2432,234800.0],["2013-09-27",21.1876,21.4309,21.1598,21.3962,226400.0],["2013-09-30",21.3614,21.702,21.1459,21.6812,587400.0],["2013-10-01",21.6881,21.8271,21.5838,21.7229,263700.0],["2013-10-02",21.6881,21.6881,21.4448,21.6186,296000.0],["2013-10-03",21.6533,21.8132,21.5352,21.6812,440600.0],["2013-10-04",21.6533,21.7229,21.5699,21.6672,224400.0],["2013-10-07",21.6881,21.6881,21.4657,21.6116,202300.0],["2013-10-08",21.6394,21.6394,21.2988,21.3753,212800.0],["2013-10-09",21.3475,21.4657,21.2641,21.4031,248100.0],["2013-10-10",21.6395,21.8827,21.5699,21.8132,245800.0],["2013-10-11",21.7924,22.0565,21.6394,21.9662,226600.0],["2013-10-14",21.9592,22.5709,21.9105,22.5501,578700.0],["2013-10-15",22.5362,22.5362,22.2512,22.3207,249800.0],["2013-10-16",22.4458,22.8212,22.3902,22.6752,305800.0],["2013-10-17",22.6335,22.6335,22.2373,22.5223,396200.0],["2013-10-18",22.5153,22.6474,22.2998,22.5292,355200.0],["2013-10-21",22.5014,22.7169,22.3554,22.7169,660900.0],["2013-10-22",22.7447,23.1757,22.5918,22.8629,756200.0],["2013-10-23",22.5918,22.6196,22.1191,22.2164,838400.0],["2013-10-24",22.1886,22.3693,21.9453,21.9801,691800.0],["2013-10-25",21.9453,22.2303,21.8549,22.1608,536600.0],["2013-10-28",21.5491,22.0704,21.2085,21.702,1831500.0],["2013-10-29",21.3544,21.5421,21.2015,21.2154,8544300.0],["2013-10-30",21.3475,21.702,21.3336,21.5769,1866500.0],["2013-10-31",21.5769,21.6116,21.3197,21.3892,860900.0],["2013-11-01",21.4101,21.4726,21.0972,21.3058,610200.0],["2013-11-04",21.3823,21.4309,21.1181,21.3823,391900.0],["2013-11-05",21.3614,21.424,21.2641,21.3683,665500.0],["2013-11-06",21.3266,21.4657,21.2919,21.4518,567500.0],["2013-11-07",21.3753,21.5213,21.2571,21.3544,500700.0],["2013-11-08",21.3544,22.0148,21.2641,21.9314,881600.0],["2013-11-11",21.987,22.0218,21.7229,21.8967,548600.0],["2013-11-12",21.8202,21.9175,21.3127,21.3962,699700.0],["2013-11-13",21.2502,21.5143,21.1946,21.5143,410800.0],["2013-11-14",21.5491,21.7854,21.4309,21.7785,172600.0],["2013-11-15",21.7298,21.7993,21.5491,21.7437,298500.0],["2013-11-18",21.7368,21.7368,21.3962,21.4587,666700.0],["2013-11-19",21.5074,21.8758,21.3822,21.848,911500.0],["2013-11-20",21.8271,21.8619,21.7159,21.7715,507600.0],["2013-11-21",21.848,22.1191,21.7229,22.0704,517700.0],["2013-11-22",22.1121,22.3207,21.9175,22.2164,393100.0],["2013-11-25",22.2998,22.3832,22.1121,22.2581,253700.0],["2013-11-26",22.279,22.4736,22.2025,22.3554,492200.0],["2013-11-27",22.3276,22.5014,22.2234,22.4597,252800.0],["2013-11-29",22.3693,22.5153,22.272,22.4388,121000.0],["2013-12-02",22.3832,22.5223,22.2095,22.2929,521900.0],["2013-12-03",22.2581,22.3485,22.1052,22.2373,495000.0],["2013-12-04",22.1816,22.2581,21.7785,22.0843,532800.0],["2013-12-05",22.126,22.2859,22.0496,22.1816,390100.0],["2013-12-06",22.2303,22.564,22.1956,22.5362,594400.0],["2013-12-09",22.4597,22.564,22.2025,22.3763,529500.0],["2013-12-10",22.2929,22.4249,22.0982,22.2025,279500.0],["2013-12-11",22.2581,22.2581,21.7715,21.8132,527000.0],["2013-12-12",21.841,22.0704,21.7924,22.0148,360200.0],["2013-12-13",22.0357,22.2095,21.9036,22.1816,462100.0],["2013-12-16",22.2025,22.696,22.1816,22.5431,569800.0],["2013-12-17",22.5223,22.5501,22.2859,22.4875,439000.0],["2013-12-18",22.5779,22.7099,22.1538,22.6891,563100.0],["2013-12-19",22.8768,22.9324,22.3415,22.3832,502300.0],["2013-12-20",22.418,22.7725,22.3207,22.7169,2030500.0],["2013-12-23",22.8003,23.1479,22.703,23.0923,345200.0],["2013-12-24",23.0228,23.134,22.8212,22.8768,185900.0],["2013-12-26",22.9672,23.0506,22.7864,22.8768,257500.0],["2013-12-27",22.9463,23.0019,22.6057,22.7934,147700.0],["2013-12-30",22.7099,22.7795,22.5709,22.7656,325100.0],["2013-12-31",22.8003,22.9602,22.7586,22.8837,231000.0],["2014-01-02",22.8281,22.9532,22.6126,22.7517,599600.0],["2014-01-03",22.8003,22.9324,22.6543,22.8003,544200.0],["2014-01-06",22.9393,23.1201,22.7934,22.8212,576700.0],["2014-01-07",22.8282,22.9541,22.6323,22.7862,271900.0],["2014-01-08",22.7862,22.8212,22.5763,22.6742,327000.0],["2014-01-09",22.6463,22.8701,22.3944,22.5133,496900.0],["2014-01-10",22.8771,22.8771,22.3664,22.4924,507500.0],["2014-01-13",22.4294,22.4854,22.1356,22.1635,302200.0],["2014-01-14",22.2125,22.2895,22.0586,22.1425,466000.0],["2014-01-15",22.2335,22.3174,22.2055,22.2475,256800.0],["2014-01-16",22.2895,22.4224,22.0586,22.4154,226900.0],["2014-01-17",22.5273,22.6463,22.4084,22.5273,531000.0],["2014-01-21",22.6043,22.9611,22.5273,22.7652,509100.0],["2014-01-22",22.8212,23.101,22.8212,22.9471,826100.0],["2014-01-23",22.8701,23.7307,22.7372,23.6817,973300.0],["2014-01-24",23.5907,23.7796,23.2829,23.3249,884400.0],["2014-01-27",23.3249,23.4018,22.8911,22.9121,380200.0],["2014-01-28",22.9191,23.073,22.3175,22.3245,765800.0],["2014-01-29",22.0026,22.1635,21.5899,21.6878,5059800.0],["2014-01-30",21.8347,22.1426,21.7228,21.9956,954800.0],["2014-01-31",21.8277,21.9746,21.7228,21.7578,1271700.0],["2014-02-03",21.8417,21.8417,21.1001,21.303,1335600.0],["2014-02-04",21.352,21.5619,21.1211,21.422,803600.0],["2014-02-05",21.387,21.4289,21.2261,21.373,552100.0],["2014-02-06",21.415,21.6878,21.275,21.6738,669500.0],["2014-02-07",21.7858,21.9676,21.6318,21.7788,523900.0],["2014-02-10",21.8277,22.0236,21.6668,22.0166,556700.0],["2014-02-11",22.0026,22.2965,21.9537,22.1915,592800.0],["2014-02-12",22.1705,22.2685,21.8977,21.9956,481300.0],["2014-02-13",21.8627,22.2195,21.7648,22.1985,307300.0],["2014-02-14",22.2195,22.5273,22.1146,22.5203,472400.0],["2014-02-18",22.5483,22.7512,22.4364,22.6323,507900.0],["2014-02-19",22.5693,22.6393,22.1146,22.1985,756800.0],["2014-02-20",22.1775,22.2825,21.8697,22.2125,499100.0],["2014-02-21",22.2335,22.3105,22.1076,22.2685,497700.0],["2014-02-24",22.6463,23.108,22.5763,23.0101,818800.0],["2014-02-25",23.08,23.157,22.8981,22.9471,857100.0],["2014-02-26",22.9821,23.171,22.9191,23.087,492100.0],["2014-02-27",23.136,23.4158,23.038,23.3878,524000.0],["2014-02-28",23.3599,23.8916,23.2829,23.4228,712700.0],["2014-03-03",23.2689,23.4718,23.0241,23.4718,683900.0],["2014-03-04",23.7656,24.1434,23.5418,23.9126,586800.0],["2014-03-05",23.6747,23.7866,23.3039,23.4018,5875500.0],["2014-03-06",23.4368,23.7447,23.3249,23.6817,1802700.0],["2014-03-07",23.7866,23.8566,23.5348,23.8006,1264100.0],["2014-03-10",23.8146,23.8356,23.3389,23.6887,1415100.0],["2014-03-11",23.7586,24.2134,23.5208,23.5628,1096700.0],["2014-03-12",23.5208,23.6117,23.4018,23.5698,1186600.0],["2014-03-13",23.6047,23.6677,22.9821,23.213,1245100.0],["2014-03-14",23.115,23.3459,23.073,23.3179,962000.0],["2014-03-17",23.4158,23.7516,23.2339,23.6327,556600.0],["2014-03-18",23.7167,23.7936,23.5208,23.5767,458800.0],["2014-03-19",23.6327,23.8566,23.4648,23.8216,462800.0],["2014-03-20",23.7656,24.1574,23.6957,24.1364,647800.0],["2014-03-21",24.2344,24.3463,23.8216,23.8356,920400.0],["2014-03-24",23.9056,24.0245,23.4858,23.6677,613300.0],["2014-03-25",23.7796,23.8916,23.5068,23.5278,524100.0],["2014-03-26",23.6327,23.7446,23.5068,23.7237,1177900.0],["2014-03-27",24.0525,24.1924,23.8496,23.8636,1733700.0],["2014-03-28",23.8565,24.1733,23.7932,23.8495,801300.0],["2014-03-31",23.934,24.5182,23.8777,24.476,725800.0],["2014-04-01",24.469,24.6872,24.2437,24.5957,779700.0],["2014-04-02",24.659,24.835,24.3915,24.6872,761000.0],["2014-04-03",24.7435,24.9406,24.6238,24.9054,872800.0],["2014-04-04",25.004,25.0955,24.0959,24.3493,1594800.0],["2014-04-07",24.2367,24.3423,24.0959,24.2156,580500.0],["2014-04-08",24.2085,24.3704,23.8706,23.9621,726600.0],["2014-04-09",24.0396,24.0748,23.8354,23.934,562000.0],["2014-04-10",23.9129,24.0748,23.3497,23.4131,637600.0],["2014-04-11",23.23,23.406,22.7584,22.9133,907100.0],["2014-04-14",22.9837,23.2934,22.8218,23.0611,603300.0],["2014-04-15",23.1033,23.2652,22.6669,23.04,830200.0],["2014-04-16",23.0752,23.1948,22.9977,23.1878,312800.0],["2014-04-17",23.2652,23.582,23.1174,23.399,503200.0],["2014-04-21",23.3216,23.5398,23.23,23.4131,301700.0],["2014-04-22",23.4412,23.582,23.1315,23.5187,458500.0],["2014-04-23",23.5116,23.6806,23.4342,23.5961,711100.0],["2014-04-24",24.1381,24.3423,23.6172,23.7369,773900.0],["2014-04-25",23.7087,23.751,23.216,23.4623,849400.0],["2014-04-28",23.6313,23.6383,23.1878,23.2934,726600.0],["2014-04-29",23.2934,23.4342,23.1245,23.2441,550600.0],["2014-04-30",23.23,23.3638,23.054,23.223,629800.0],["2014-05-01",23.2652,23.3708,22.9133,23.0048,468800.0],["2014-05-02",23.0118,23.4975,23.0118,23.0752,356200.0],["2014-05-05",23.0118,23.0752,22.7795,22.9414,412700.0],["2014-05-06",22.7795,22.8781,22.2375,22.2797,919100.0],["2014-05-07",22.3501,22.4909,22.2656,22.4557,609600.0],["2014-05-08",22.6387,22.7725,22.329,22.3783,626200.0],["2014-05-09",22.505,22.681,22.3712,22.6598,686100.0],["2014-05-12",22.7654,23.054,22.6246,22.9696,634600.0],["2014-05-13",22.9766,23.0893,22.8006,22.8288,500400.0],["2014-05-14",22.8288,22.8429,22.2797,22.4346,687600.0],["2014-05-15",22.4205,22.4627,21.6532,22.0756,773100.0],["2014-05-16",22.0193,22.1319,21.8151,22.1249,544000.0],["2014-05-19",22.0333,22.3501,22.0333,22.2868,322400.0],["2014-05-20",22.3219,22.336,22.0756,22.2516,376500.0],["2014-05-21",22.336,22.512,22.2093,22.3783,508400.0],["2014-05-22",22.3712,22.5894,22.3219,22.5542,319200.0],["2014-05-23",22.5683,22.9273,22.5613,22.9273,590600.0],["2014-05-27",23.04,23.1033,22.9133,23.0118,705300.0],["2014-05-28",22.9766,23.1033,22.8077,22.871,558700.0],["2014-05-29",22.9062,22.9485,22.7514,22.9133,461400.0],["2014-05-30",22.864,23.0752,22.864,22.9062,253300.0],["2014-06-02",22.9555,23.0681,22.7232,22.9907,385900.0],["2014-06-03",22.9203,23.1385,22.871,22.9696,374700.0],["2014-06-04",22.9766,23.1596,22.9133,23.0611,372600.0],["2014-06-05",23.1456,23.4131,23.0048,23.399,283400.0],["2014-06-06",23.5046,23.6172,23.4201,23.575,343100.0],["2014-06-09",23.5609,23.8073,23.5327,23.8002,405100.0],["2014-06-10",23.8002,23.9129,23.7087,23.8636,434900.0],["2014-06-11",23.7791,23.8917,23.6876,23.7017,568600.0],["2014-06-12",23.7158,23.941,23.5539,23.6172,676800.0],["2014-06-13",23.6946,23.8777,23.4975,23.582,431200.0],["2014-06-16",23.5398,23.6806,23.406,23.6383,632200.0],["2014-06-17",23.6242,24.293,23.5961,24.0818,542100.0],["2014-06-18",24.0959,24.3634,24.0396,24.2789,785800.0],["2014-06-19",24.2508,24.3704,24.1452,24.286,529000.0],["2014-06-20",24.3563,24.4549,24.2719,24.3634,556300.0],["2014-06-23",24.3493,24.5816,24.1592,24.2296,658700.0],["2014-06-24",24.117,24.3141,23.9551,24.0466,776200.0],["2014-06-25",24.0607,24.1381,23.8073,24.117,487400.0],["2014-06-26",24.0818,24.0888,23.7721,24.0607,505500.0],["2014-06-27",24.0394,24.0819,23.4799,23.7278,2782700.0],["2014-06-30",23.7278,23.8482,23.6499,23.7136,720700.0],["2014-07-01",23.6924,24.0465,23.6711,23.834,686700.0],["2014-07-02",23.834,23.8624,23.7207,23.8057,580400.0],["2014-07-03",23.8836,24.2448,23.8836,24.174,248200.0],["2014-07-07",24.1457,24.1457,23.8482,23.9332,350600.0],["2014-07-08",23.7845,23.8765,23.4799,23.6216,465400.0],["2014-07-09",23.6782,23.8057,23.4799,23.6995,733000.0],["2014-07-10",23.3524,23.7065,23.2745,23.579,370600.0],["2014-07-11",23.5224,23.6782,23.3949,23.5861,247500.0],["2014-07-14",23.6853,23.7845,23.5153,23.5507,226900.0],["2014-07-15",23.6003,23.8199,23.5649,23.7703,407300.0],["2014-07-16",23.8199,23.834,23.4091,23.4445,396500.0],["2014-07-17",23.4091,23.4091,22.8212,22.8849,659000.0],["2014-07-18",23.0124,23.0762,22.7787,23.0195,825000.0],["2014-07-21",22.9487,22.9912,22.7079,22.8708,348000.0],["2014-07-22",23.0124,23.0124,22.6654,22.722,380900.0],["2014-07-23",22.8283,22.9416,22.6299,22.9133,498500.0],["2014-07-24",22.5449,23.0053,22.5379,22.9487,1235100.0],["2014-07-25",22.8283,22.9841,22.722,22.8637,779500.0],["2014-07-28",22.7787,22.892,22.4104,22.5308,814000.0],["2014-07-29",22.5874,22.7858,22.46,22.5804,418100.0],["2014-07-30",22.5803,22.8424,22.3395,22.5166,538700.0],["2014-07-31",22.3395,22.4529,21.9925,22.1271,440500.0],["2014-08-01",22.0421,22.3891,21.7587,21.8933,352100.0],["2014-08-04",21.95,21.9641,21.5604,21.7658,268100.0],["2014-08-05",21.6667,21.8012,21.4542,21.5675,302500.0],["2014-08-06",21.4329,21.8296,21.4117,21.7658,329900.0],["2014-08-07",21.8508,21.8933,21.4188,21.5533,245900.0],["2014-08-08",21.5533,21.6383,21.5108,21.6312,236400.0],["2014-08-11",21.6171,21.78,21.5604,21.6312,236700.0],["2014-08-12",21.6242,21.9004,21.5817,21.7587,688500.0],["2014-08-13",21.78,21.9075,21.5321,21.6454,446700.0],["2014-08-14",21.6808,21.8083,21.6029,21.6667,264900.0],["2014-08-15",21.7517,21.8012,21.4117,21.4896,387500.0],["2014-08-18",21.6171,21.9358,21.6029,21.8579,343200.0],["2014-08-19",21.8721,22.0562,21.8508,21.8862,255000.0],["2014-08-20",21.865,21.9996,21.8154,21.8933,209500.0],["2014-08-21",21.9004,22.3112,21.8791,22.2687,364900.0],["2014-08-22",22.2333,22.4458,22.12,22.1979,268800.0],["2014-08-25",22.2758,22.3891,22.1837,22.29,212700.0],["2014-08-26",22.3325,22.4316,22.2545,22.4316,166100.0],["2014-08-27",22.4245,22.4458,22.1766,22.2333,306600.0],["2014-08-28",22.127,22.3041,22.0066,22.1058,228900.0],["2014-08-29",22.1979,22.3466,22.0421,22.3466,174500.0],["2014-09-02",22.3679,22.6654,22.3112,22.5945,396600.0],["2014-09-03",22.7574,22.7787,22.3466,22.4174,442700.0],["2014-09-04",22.4529,22.6654,22.4033,22.4599,265100.0],["2014-09-05",22.467,22.7716,22.4529,22.5945,528700.0],["2014-09-08",22.5945,22.6229,22.3537,22.5308,241800.0],["2014-09-09",22.4883,22.5308,22.1979,22.2333,807300.0],["2014-09-10",22.212,22.8637,22.212,22.6158,672000.0],["2014-09-11",22.5662,22.9487,22.5662,22.9345,425300.0],["2014-09-12",22.977,23.1399,22.8849,22.9487,333800.0],["2014-09-15",22.977,22.977,22.5945,22.7291,278300.0],["2014-09-16",22.6653,22.7858,22.467,22.6016,328000.0],["2014-09-17",22.6299,23.1895,22.6299,23.0195,529600.0],["2014-09-18",23.062,23.5365,23.0195,23.0407,894800.0],["2014-09-19",23.1399,23.3028,22.9062,23.0762,1085600.0],["2014-09-22",22.8849,23.0195,22.6724,22.7079,496700.0],["2014-09-23",22.8991,23.0266,22.4458,22.4458,503600.0],["2014-09-24",22.4458,22.5591,22.1058,22.2687,711900.0],["2014-09-25",22.2687,22.3041,21.9217,21.9925,376400.0],["2014-09-26",22.0916,22.0916,21.8791,22.0208,474100.0],["2014-09-29",21.8425,21.9352,21.7427,21.8211,460900.0],["2014-09-30",21.8497,21.9566,21.6286,21.7427,349300.0],["2014-10-01",21.7783,21.9067,21.5002,21.707,925600.0],["2014-10-02",21.5787,21.7926,21.3362,21.65,612500.0],["2014-10-03",21.8211,21.9852,21.707,21.7284,337900.0],["2014-10-06",21.8354,21.8354,21.5716,21.5858,251800.0],["2014-10-07",21.543,21.6072,21.1508,21.1865,495200.0],["2014-10-08",21.2293,21.5644,21.1294,21.5501,385500.0],["2014-10-09",21.543,21.5715,20.9868,21.0652,475000.0],["2014-10-10",21.108,21.2221,20.9369,20.9369,401500.0],["2014-10-13",21.051,21.2435,20.8656,20.8727,368600.0],["2014-10-14",20.9725,21.215,20.6516,20.6802,1115700.0],["2014-10-15",20.4306,20.4805,19.7389,19.9243,1087400.0],["2014-10-16",19.6105,20.4662,19.582,20.4377,1788100.0],["2014-10-17",20.7158,20.9511,20.6231,20.9297,862600.0],["2014-10-20",20.9298,21.0866,20.7515,20.944,850800.0],["2014-10-21",21.1152,21.6072,21.0082,21.486,428600.0],["2014-10-22",21.5644,21.707,21.2507,21.4218,1366600.0],["2014-10-23",21.5145,21.5145,20.7158,20.7871,1985600.0],["2014-10-24",20.6588,20.8228,20.402,20.5304,1306300.0],["2014-10-27",20.4948,20.6873,20.4092,20.6516,1352100.0],["2014-10-28",20.7158,21.0438,20.5803,21.0296,1182000.0],["2014-10-29",20.9939,21.3433,20.6873,21.2435,547700.0],["2014-10-30",21.2507,21.2792,20.7158,21.1366,601300.0],["2014-10-31",21.3006,21.4147,21.1793,21.322,618100.0],["2014-11-03",21.3576,21.4004,21.1366,21.2221,681900.0],["2014-11-04",21.215,21.2506,21.0367,21.2221,477200.0],["2014-11-05",21.3576,21.4218,21.215,21.3434,460000.0],["2014-11-06",21.3291,21.6714,21.2293,21.5074,446000.0],["2014-11-07",21.5359,21.6785,21.4218,21.5929,561900.0],["2014-11-10",21.5716,21.8996,21.486,21.8211,576000.0],["2014-11-11",21.8211,21.8996,21.6856,21.7641,319900.0],["2014-11-12",21.7641,22.0921,21.7356,22.0707,284000.0],["2014-11-13",22.0565,22.0565,21.8568,21.9923,779300.0],["2014-11-14",21.9923,22.0208,21.6001,21.7142,343200.0],["2014-11-17",21.7213,21.7712,21.4788,21.5359,323600.0],["2014-11-18",21.543,21.6429,21.4503,21.5002,374400.0],["2014-11-19",21.5074,21.5074,21.2435,21.3861,568900.0],["2014-11-20",21.322,21.6571,21.2934,21.6571,621100.0],["2014-11-21",21.7926,21.8211,21.379,21.4147,755500.0],["2014-11-24",21.5074,21.814,21.4575,21.6999,505100.0],["2014-11-25",21.1865,21.6999,21.1366,21.6714,1441600.0],["2014-11-26",21.6072,21.8924,21.5573,21.8639,790800.0],["2014-11-28",21.9067,21.9067,21.4788,21.5359,294900.0],["2014-12-01",21.4075,21.4075,20.9583,21.0795,1802400.0],["2014-12-02",21.108,21.3505,21.051,21.108,398200.0],["2014-12-03",21.0724,21.4004,21.0296,21.3291,618100.0],["2014-12-04",21.3148,21.322,20.8727,20.887,922500.0],["2014-12-05",20.7729,21.0011,20.509,20.7657,2191000.0],["2014-12-08",20.7229,20.7301,20.3735,20.4662,1411800.0],["2014-12-09",20.345,20.7087,20.2095,20.7016,1448800.0],["2014-12-10",20.6445,20.6944,19.9956,20.0384,928200.0],["2014-12-11",20.1881,20.3593,19.9671,20.1382,1398100.0],["2014-12-12",20.0098,20.1239,19.9457,19.9599,665900.0],["2014-12-15",19.9884,20.0669,19.6533,19.7246,927700.0],["2014-12-16",19.6034,19.9528,19.5392,19.8102,1053600.0],["2014-12-17",19.8173,20.2024,19.7317,20.1881,1190300.0],["2014-12-18",20.3093,20.5019,20.1881,20.3664,1112300.0],["2014-12-19",20.4163,20.6659,20.3307,20.616,1652000.0],["2014-12-22",20.5518,20.8798,20.5304,20.8584,708200.0],["2014-12-23",21.0367,21.1793,20.887,20.8941,752500.0],["2014-12-24",20.7943,20.887,20.6516,20.7229,232700.0],["2014-12-26",20.8228,20.944,20.723,20.7586,470400.0],["2014-12-29",20.694,21.0244,20.694,20.9023,513200.0],["2014-12-30",20.8735,21.089,20.7802,21.0244,477200.0],["2014-12-31",21.1465,21.1824,20.8089,20.8089,402900.0],["2015-01-02",20.8807,20.9669,20.4713,20.8233,511000.0],["2015-01-05",20.7586,20.7945,20.342,20.5359,1249400.0],["2015-01-06",20.4713,20.5647,20.0906,20.0978,2323500.0],["2015-01-07",20.1265,20.263,19.8607,20.0044,919400.0],["2015-01-08",20.0978,20.2989,20.0475,20.1912,905400.0],["2015-01-09",20.184,20.2774,19.7027,19.7889,940000.0],["2015-01-12",19.753,19.8248,19.4872,19.4872,868700.0],["2015-01-13",19.5519,19.8464,19.3939,19.6093,624700.0],["2015-01-14",19.3939,19.5303,19.2789,19.4298,977300.0],["2015-01-15",19.4729,19.4872,19.1712,19.2071,855600.0],["2015-01-16",19.1784,19.4298,19.1784,19.4226,807900.0],["2015-01-20",19.4082,19.4872,19.1927,19.3939,1205000.0],["2015-01-21",19.4082,19.6165,19.2358,19.3508,1011400.0],["2015-01-22",19.8751,20.6437,19.516,20.5359,1124300.0],["2015-01-23",20.4928,20.6006,20.3133,20.342,901800.0],["2015-01-26",20.3348,20.4497,20.1768,20.342,742800.0],["2015-01-27",20.1983,20.2989,20.0331,20.1265,728000.0],["2015-01-28",20.1768,20.2989,19.9613,19.9828,1219800.0],["2015-01-29",20.0475,20.1337,19.8823,20.069,939100.0],["2015-01-30",19.8464,20.1409,19.7745,19.8679,521700.0],["2015-02-02",19.8679,20.7945,19.8248,20.7442,913300.0],["2015-02-03",20.8017,21.1824,20.8017,21.1824,646800.0],["2015-02-04",21.01,21.3476,20.9956,21.1465,776100.0],["2015-02-05",21.5056,21.6708,21.3548,21.5056,1069300.0],["2015-02-06",21.599,22.0156,21.5846,21.8791,585200.0],["2015-02-09",21.7211,21.8504,21.6206,21.6924,487300.0],["2015-02-10",21.8145,21.8863,21.6062,21.8289,396200.0],["2015-02-11",21.836,22.0228,21.836,21.9653,516400.0],["2015-02-12",22.0012,22.5471,21.9869,22.5184,809300.0],["2015-02-13",22.5543,22.9709,22.5256,22.9566,1378300.0],["2015-02-17",22.9494,23.5671,22.8057,23.3732,1728900.0],["2015-02-18",23.2726,23.2942,22.8416,22.9781,1022300.0],["2015-02-19",22.9135,23.2654,22.6836,23.0068,853800.0],["2015-02-20",23.0428,23.366,22.7914,23.3229,734000.0],["2015-02-23",23.2654,23.5671,23.1433,23.524,853100.0],["2015-02-24",23.524,23.7108,23.3301,23.5528,861100.0],["2015-02-25",23.5384,23.6605,23.287,23.3732,1010900.0],["2015-02-26",23.3373,23.445,23.2439,23.4163,478300.0],["2015-02-27",23.3875,23.5815,23.2439,23.2798,770600.0],["2015-03-02",23.2798,23.4522,23.1218,23.4378,777900.0],["2015-03-03",23.3445,23.6461,23.3445,23.4737,464400.0],["2015-03-04",23.3444,23.4163,23.129,23.287,416100.0],["2015-03-05",23.208,23.3373,22.8057,23.3229,744300.0],["2015-03-06",23.3444,23.8113,23.3301,23.6174,700100.0],["2015-03-09",23.6821,23.797,23.5168,23.6749,1018100.0],["2015-03-10",23.5097,23.6605,23.3947,23.5312,764600.0],["2015-03-11",23.4378,23.6749,23.4235,23.6246,1482500.0],["2015-03-12",23.7539,23.9837,23.5671,23.797,927700.0],["2015-03-13",23.7826,23.8113,23.2726,23.603,862800.0],["2015-03-16",23.6246,23.7108,23.4163,23.6102,708700.0],["2015-03-17",23.5168,23.797,23.3229,23.797,823700.0],["2015-03-18",23.7251,23.9909,23.5887,23.718,1065900.0],["2015-03-19",23.6964,23.6964,23.1792,23.4881,1344600.0],["2015-03-20",23.8688,24.1992,23.5097,24.0987,1862200.0],["2015-03-23",24.0987,24.1992,23.718,24.0196,654600.0],["2015-03-24",24.0484,24.113,23.8257,24.0196,564100.0],["2015-03-25",24.0699,24.0771,23.5599,23.5815,635100.0],["2015-03-26",23.5599,23.7467,23.366,23.682,375800.0],["2015-03-27",23.6677,23.6677,23.1074,23.4019,804200.0],["2015-03-30",23.4525,24.1682,23.3585,23.8863,737600.0],["2015-03-31",23.7923,23.8429,23.4381,23.6694,897800.0],["2015-04-01",23.6116,23.908,23.4019,23.8863,601300.0],["2015-04-02",23.8357,24.0164,23.6766,23.7778,490000.0],["2015-04-06",23.5971,24.1827,23.4525,24.0309,687500.0],["2015-04-07",23.9947,24.0815,23.8429,23.8429,682900.0],["2015-04-08",23.9152,24.067,23.7489,23.8212,604700.0],["2015-04-09",23.8212,24.0453,23.6911,23.8212,500400.0],["2015-04-10",23.9514,23.9947,23.7562,23.9586,405700.0],["2015-04-13",24.0526,24.2261,23.973,24.1899,435600.0],["2015-04-14",24.2116,24.3056,23.8791,24.161,332000.0],["2015-04-15",24.1827,24.508,24.1032,24.4719,454400.0],["2015-04-16",24.4357,24.6743,24.1176,24.5153,567300.0],["2015-04-17",24.3562,24.4574,24.0092,24.1032,369900.0],["2015-04-20",24.1755,24.3707,23.9875,24.0381,392700.0],["2015-04-21",24.1393,24.3707,24.0092,24.2333,526000.0],["2015-04-22",24.255,24.4863,24.0959,24.3201,687700.0],["2015-04-23",24.1972,24.3201,23.532,24.1393,1012200.0],["2015-04-24",23.9224,24.0743,23.5031,23.9297,1013400.0],["2015-04-27",23.9297,23.9297,23.3513,23.3947,1013600.0],["2015-04-28",23.3296,23.9947,23.2284,23.973,918800.0],["2015-04-29",23.8863,24.1972,23.7345,24.0309,435100.0],["2015-04-30",23.9658,24.1104,23.7128,23.7562,551200.0],["2015-05-01",23.7345,23.8863,23.5176,23.5682,356400.0],["2015-05-04",23.5754,23.9803,23.5754,23.9441,232000.0],["2015-05-05",23.8718,24.1032,23.6622,23.6694,563500.0],["2015-05-06",23.7417,23.8501,23.5031,23.8285,423600.0],["2015-05-07",23.814,23.9441,23.5827,23.7489,280200.0],["2015-05-08",23.8863,24.0236,23.6622,23.9586,249800.0],["2015-05-11",23.9369,24.255,23.9007,24.0309,458400.0],["2015-05-12",23.973,24.508,23.7851,24.3201,607000.0],["2015-05-13",24.2478,24.7394,24.1104,24.6237,828600.0],["2015-05-14",24.7249,24.8044,24.508,24.7321,751900.0],["2015-05-15",24.6888,24.7249,24.255,24.4068,381500.0],["2015-05-18",24.4502,24.7611,24.349,24.6888,423100.0],["2015-05-19",24.696,24.9924,24.6599,24.9129,778300.0],["2015-05-20",24.9056,24.9418,24.602,24.6092,395900.0],["2015-05-21",24.6743,24.855,24.5803,24.7466,390100.0],["2015-05-22",24.7683,24.8334,24.5514,24.5731,298500.0],["2015-05-26",24.508,24.5442,24.2622,24.4502,475700.0],["2015-05-27",24.4863,24.6382,24.3128,24.508,501200.0],["2015-05-28",24.4863,24.5514,24.2694,24.4574,441300.0],["2015-05-29",24.4791,24.4791,24.1176,24.2839,445500.0],["2015-06-01",24.3851,24.4502,24.0381,24.2261,539800.0],["2015-06-02",24.2189,24.508,24.1755,24.3996,619900.0],["2015-06-03",24.5153,24.9924,24.4502,24.8261,676800.0],["2015-06-04",24.7105,24.7972,24.6237,24.7321,932100.0],["2015-06-05",24.8044,25.2527,24.7827,25.231,897100.0],["2015-06-08",25.2671,25.5274,25.2165,25.2382,717400.0],["2015-06-09",25.3033,25.7876,25.1948,25.5997,634700.0],["2015-06-10",25.7226,26.3805,25.6937,26.0262,907400.0],["2015-06-11",25.9973,26.0841,25.8166,26.019,777100.0],["2015-06-12",25.9322,26.0262,25.831,25.9467,565700.0],["2015-06-15",25.7587,25.9033,25.6503,25.7732,593500.0],["2015-06-16",25.831,26.2142,25.8093,26.0407,1191600.0],["2015-06-17",26.1636,26.1708,25.5129,25.6141,730300.0],["2015-06-18",25.672,25.8744,25.4623,25.7804,423500.0],["2015-06-19",25.7443,25.7949,25.5997,25.6141,781300.0],["2015-06-22",25.7732,25.9322,25.6792,25.9178,664500.0],["2015-06-23",25.9467,26.1997,25.8599,26.1491,800500.0],["2015-06-24",26.0985,26.3154,25.9828,26.0696,869400.0],["2015-06-25",26.1997,26.3877,26.0624,26.3515,766800.0],["2015-06-26",26.4094,26.713,26.2359,26.5178,1048900.0],["2015-06-29",26.1834,26.2997,25.8634,26.0088,1439500.0],["2015-06-30",26.2706,26.3797,26.0452,26.1252,951400.0],["2015-07-01",26.3142,26.7796,26.3142,26.6923,1522500.0],["2015-07-02",26.5687,26.7069,26.1688,26.2779,1232900.0],["2015-07-06",25.9507,26.2779,25.8271,26.1979,1220300.0],["2015-07-07",26.1906,26.2997,25.6671,26.2052,1055100.0],["2015-07-08",25.9798,26.0452,25.7544,25.878,590000.0],["2015-07-09",26.2488,26.2924,25.8852,26.0816,873400.0],["2015-07-10",26.4451,26.5396,26.2561,26.4524,449300.0],["2015-07-13",26.5469,26.7651,26.4742,26.5906,479800.0],["2015-07-14",26.5106,26.8378,26.4378,26.7869,818800.0],["2015-07-15",26.8523,26.9832,26.656,26.6923,659600.0],["2015-07-16",26.8596,27.0195,26.576,26.8814,994200.0],["2015-07-17",26.8523,26.9105,26.2633,26.4306,543300.0],["2015-07-20",26.4888,26.7142,26.3579,26.6633,629200.0],["2015-07-21",26.656,27.1359,26.576,26.6414,407700.0],["2015-07-22",26.6924,26.9105,26.5397,26.8087,554700.0],["2015-07-23",26.5542,27.0123,26.2851,26.4233,955500.0],["2015-07-24",26.4597,26.6269,26.2924,26.3433,1145000.0],["2015-07-27",26.2343,26.3433,25.8562,25.9943,867000.0],["2015-07-28",26.0452,26.0888,25.8125,25.9798,653000.0],["2015-07-29",26.0307,26.2561,25.8416,26.2343,429800.0],["2015-07-30",26.1252,26.4742,26.0743,26.3651,567200.0],["2015-07-31",26.4233,26.6196,26.2488,26.5542,1152400.0],["2015-08-03",26.4597,26.6342,26.1834,26.3579,554900.0],["2015-08-04",26.4233,26.7869,26.3797,26.4451,617600.0],["2015-08-05",26.5615,26.9177,26.4597,26.7214,586600.0],["2015-08-06",26.7578,26.8159,26.3361,26.5324,849600.0],["2015-08-07",26.6269,26.9905,26.5905,26.845,1344300.0],["2015-08-10",27.0341,27.3395,26.8959,27.2958,689600.0],["2015-08-11",27.0341,27.2304,26.7142,26.9032,458400.0],["2015-08-12",26.6923,26.7214,25.8925,26.5396,998500.0],["2015-08-13",26.5542,26.9541,26.3579,26.925,684000.0],["2015-08-14",26.9105,27.3249,26.8305,27.2886,744900.0],["2015-08-17",27.2159,27.5212,26.9396,27.3904,659100.0],["2015-08-18",27.354,27.5721,27.2231,27.5212,545400.0],["2015-08-19",27.4049,27.4776,27.1359,27.2086,1014700.0],["2015-08-20",26.9105,27.0414,26.5978,26.6196,1402800.0],["2015-08-21",26.2343,26.4378,25.878,26.0888,1387100.0],["2015-08-24",24.8455,25.7107,24.5764,24.78,1123100.0],["2015-08-25",25.3544,25.3544,24.162,24.2929,1368000.0],["2015-08-26",24.5183,24.9618,24.0456,24.9545,1493300.0],["2015-08-27",25.3108,25.6671,25.1436,25.6235,1372800.0],["2015-08-28",25.4853,25.8489,25.4853,25.7325,562900.0],["2015-08-31",25.6089,25.9725,25.5653,25.9143,677100.0],["2015-09-01",25.4344,25.5144,24.6637,24.7728,764100.0],["2015-09-02",25.0927,25.2163,24.5474,25.2163,732200.0],["2015-09-03",25.2963,25.6162,25.1072,25.4562,751300.0],["2015-09-04",25.1145,25.4126,25.1145,25.3036,443600.0],["2015-09-08",25.4853,26.0161,25.4853,25.9725,535500.0],["2015-09-09",26.1688,26.2488,25.6089,25.6598,923500.0],["2015-09-10",25.6089,26.1688,25.529,26.1397,566900.0],["2015-09-11",26.3724,26.7142,26.1252,26.6923,1119000.0],["2015-09-14",26.6632,26.8232,26.4451,26.5033,674700.0],["2015-09-15",26.6196,26.9759,26.4597,26.8305,714300.0],["2015-09-16",26.7869,26.8741,26.496,26.8232,798300.0],["2015-09-17",26.7796,27.1141,26.0597,26.1761,785600.0],["2015-09-18",25.7544,25.8344,25.369,25.4635,1452700.0],["2015-09-21",25.6671,26.1615,25.6235,25.958,785700.0],["2015-09-22",25.5726,25.8707,25.5362,25.798,616800.0],["2015-09-23",25.8925,26.1979,25.4926,26.1615,653400.0],["2015-09-24",25.9507,26.2052,25.5217,26.1834,620400.0],["2015-09-25",26.5615,26.6996,26.2124,26.3433,526500.0],["2015-09-28",26.1979,26.2124,25.6017,25.6308,755600.0],["2015-09-29",25.7844,26.1281,25.5064,25.6234,557200.0],["2015-09-30",25.9087,26.172,25.7844,26.1501,681100.0],["2015-10-01",26.0258,26.3037,25.8283,26.2891,584000.0],["2015-10-02",25.5576,25.7844,24.9066,25.6454,953100.0],["2015-10-05",25.8209,26.333,25.6673,26.311,605600.0],["2015-10-06",26.2818,26.333,25.9526,26.1501,457300.0],["2015-10-07",26.2598,26.7572,26.1501,26.7499,924900.0],["2015-10-08",26.823,27.3131,26.5524,27.2766,568300.0],["2015-10-09",27.3058,27.4009,26.6548,26.7572,473400.0],["2015-10-12",26.7572,27.0937,26.6256,26.9181,532800.0],["2015-10-13",26.7865,27.1961,26.7865,26.845,618900.0],["2015-10-14",26.8157,26.9108,26.2525,26.4061,603800.0],["2015-10-15",26.5963,26.8157,26.2964,26.8157,770400.0],["2015-10-16",26.9547,26.9986,26.5451,26.7572,838800.0],["2015-10-19",26.6767,27.1888,26.5524,26.9547,698400.0],["2015-10-20",26.9547,27.5253,26.8084,27.4009,882700.0],["2015-10-21",27.4229,27.4229,26.2232,26.5158,1773700.0],["2015-10-22",26.6256,26.9328,26.4061,26.5597,912900.0],["2015-10-23",26.7426,27.2254,26.6329,27.1888,577600.0],["2015-10-26",27.1449,27.24,26.7572,27.0425,620000.0],["2015-10-27",26.8816,26.9986,26.5524,26.7353,622200.0],["2015-10-28",26.7645,27.7081,26.6182,27.7081,814900.0],["2015-10-29",27.5033,28.0446,27.379,27.9202,1262100.0],["2015-10-30",27.8837,28.1324,27.0352,27.1961,757400.0],["2015-11-02",27.4155,27.6423,27.1742,27.5179,456900.0],["2015-11-03",27.4594,27.7886,27.2839,27.7666,764600.0],["2015-11-04",27.8032,28.0154,27.6496,27.7959,317000.0],["2015-11-05",27.5692,28.4323,27.5253,28.2567,1152200.0],["2015-11-06",28.9004,29.2369,28.542,28.7761,1000700.0],["2015-11-09",28.8638,28.9736,28.5639,28.7395,722900.0],["2015-11-10",28.6737,28.798,28.3372,28.5566,635900.0],["2015-11-11",28.681,28.7907,28.2787,28.3226,358900.0],["2015-11-12",28.1763,28.4103,27.6057,27.613,544700.0],["2015-11-13",27.3936,27.6862,27.2034,27.3936,750400.0],["2015-11-16",27.3424,27.7081,27.123,27.6716,530700.0],["2015-11-17",27.613,27.8544,27.4448,27.4594,809600.0],["2015-11-18",27.5692,27.8325,27.4009,27.8032,722400.0],["2015-11-19",27.635,27.752,27.4302,27.6277,433200.0],["2015-11-20",27.7301,27.8032,27.4667,27.5984,517400.0],["2015-11-23",27.5984,27.9203,27.4082,27.5179,978300.0],["2015-11-24",27.4155,27.8179,27.3351,27.752,678100.0],["2015-11-25",27.7813,27.9495,27.5765,27.8471,508600.0],["2015-11-27",27.8764,27.891,27.5399,27.869,291500.0],["2015-11-30",27.9276,27.9276,27.5911,27.6496,614800.0],["2015-12-01",27.8252,27.8617,27.2839,27.6204,706700.0],["2015-12-02",27.7081,27.7081,27.101,27.1668,696800.0],["2015-12-03",27.3204,27.3716,26.7865,26.8596,974400.0],["2015-12-04",26.9474,27.8032,26.8011,27.6862,1138600.0],["2015-12-07",27.5838,27.6131,27.1669,27.5326,1291400.0],["2015-12-08",27.2839,27.3717,26.8743,27.1522,945500.0],["2015-12-09",27.0864,27.2254,26.5085,26.6694,897000.0],["2015-12-10",26.6768,27.5618,26.5378,27.2985,807300.0],["2015-12-11",26.823,27.0205,26.311,26.4573,650600.0],["2015-12-14",26.4354,26.7792,26.055,26.7718,1169500.0],["2015-12-15",27.0717,27.5179,26.9767,27.1815,901800.0],["2015-12-16",27.5618,27.9129,26.9108,27.3278,1153500.0],["2015-12-17",27.3278,27.5691,26.8669,27.0644,1344400.0],["2015-12-18",27.0644,27.1156,26.333,26.4061,1962600.0],["2015-12-21",26.5451,26.7353,26.0623,26.3476,1421500.0],["2015-12-22",26.45,26.6475,26.194,26.5378,790500.0],["2015-12-23",26.706,26.7426,26.4646,26.6548,594400.0],["2015-12-24",26.6548,26.9474,26.6548,26.7938,213400.0],["2015-12-28",26.706,26.706,26.2159,26.6256,630400.0],["2015-12-29",26.728,26.8816,26.589,26.8084,534900.0],["2015-12-30",26.8011,26.8157,26.5012,26.5524,571800.0],["2015-12-31",26.333,26.7572,26.2525,26.3768,429400.0],["2016-01-04",25.8502,25.9819,25.4479,25.9526,1080900.0],["2016-01-05",26.0111,26.1867,25.8575,25.9307,826500.0],["2016-01-06",25.4479,25.8429,25.287,25.7258,1094200.0],["2016-01-07",25.2577,25.4772,24.9871,24.9871,867800.0],["2016-01-08",25.2577,25.287,24.475,24.5994,1256600.0],["2016-01-11",24.6433,24.9212,24.4823,24.6506,1392800.0],["2016-01-12",24.8993,24.9651,24.5262,24.7384,1662700.0],["2016-01-13",24.731,25.3566,23.8404,23.8919,1719700.0],["2016-01-14",24.4881,24.7384,24.0686,24.5396,1367200.0],["2016-01-15",23.8404,24.3188,23.6932,24.2673,1246900.0],["2016-01-19",24.5764,24.6353,23.914,24.098,1173900.0],["2016-01-20",23.6637,24.1495,23.1632,23.8257,1576200.0],["2016-01-21",23.8257,25.7026,23.8257,24.3483,1496900.0],["2016-01-22",24.7531,24.8193,24.0612,24.282,1249900.0],["2016-01-25",24.1716,24.2084,22.913,22.9719,1263400.0],["2016-01-26",23.1411,23.7889,22.9792,23.7447,1337300.0],["2016-01-27",23.6932,24.3703,23.5901,24.1201,1194400.0],["2016-01-28",24.3924,24.6206,24.1054,24.2305,698000.0],["2016-01-29",24.3556,24.8046,24.2746,24.8046,930300.0],["2016-02-01",24.6132,24.9518,24.4219,24.731,658500.0],["2016-02-02",24.3703,24.3851,23.9066,24.2452,904900.0],["2016-02-03",24.4513,24.5249,23.6932,24.3998,812400.0],["2016-02-04",24.3335,24.834,24.3335,24.812,767400.0],["2016-02-05",24.7457,24.9444,24.3483,24.4219,1236700.0],["2016-02-08",24.0244,24.0244,22.8246,23.3178,1786300.0],["2016-02-09",22.9056,23.568,22.8394,23.4061,1167100.0],["2016-02-10",23.6343,23.9582,23.3104,23.3178,595100.0],["2016-02-11",22.5155,22.729,21.8752,21.9708,1480400.0],["2016-02-12",22.2873,22.7363,22.2358,22.6038,1650000.0],["2016-02-16",22.832,23.7668,22.5008,23.546,1515900.0],["2016-02-17",23.7889,24.2894,23.4208,23.546,739600.0],["2016-02-18",23.5975,23.6564,23.1559,23.3178,554500.0],["2016-02-19",23.1411,23.5975,23.1411,23.4356,366000.0],["2016-02-22",23.7005,24.1054,23.7005,24.0833,738300.0],["2016-02-23",23.9655,23.9802,23.3472,23.5312,766400.0],["2016-02-24",23.2148,23.4135,22.8173,23.3767,470600.0],["2016-02-25",23.4135,23.8404,23.3914,23.7668,326100.0],["2016-02-26",23.9876,24.3924,23.833,24.1716,774000.0],["2016-02-29",24.1274,24.1495,23.6417,23.6417,537600.0],["2016-03-01",23.7962,24.4881,23.6858,24.4807,547000.0],["2016-03-02",24.5028,24.8046,24.3188,24.8046,562100.0],["2016-03-03",24.7457,25.3714,24.5691,25.3125,674500.0],["2016-03-04",25.4818,25.6216,25.1137,25.1432,817200.0],["2016-03-07",24.9886,25.7688,24.9077,25.7541,780400.0],["2016-03-08",25.5186,25.6658,25.1211,25.1432,874800.0],["2016-03-09",25.2904,25.2904,24.9739,25.0769,472600.0],["2016-03-10",25.2609,25.4818,24.7016,25.4229,643700.0],["2016-03-11",25.6879,26.1295,25.4818,26.0412,996900.0],["2016-03-14",25.9602,26.4018,25.732,26.2399,954600.0],["2016-03-15",26.0706,26.2178,25.7615,26.1884,678700.0],["2016-03-16",26.1221,26.4239,25.5848,25.6363,660100.0],["2016-03-17",25.5774,26.1074,25.261,26.0044,652000.0],["2016-03-18",26.1147,26.4533,25.9749,26.2325,1584200.0],["2016-03-21",26.1736,26.3282,25.7762,25.9896,622300.0],["2016-03-22",25.8645,26.1663,25.6069,25.9234,618500.0],["2016-03-23",25.8351,25.9087,25.4008,25.5333,717400.0],["2016-03-24",25.3125,25.445,24.9592,25.4302,414800.0],["2016-03-28",25.5406,25.7541,25.1579,25.3787,558500.0],["2016-03-29",25.2462,25.5112,24.7825,25.4744,612900.0],["2016-03-30",25.5995,26.0264,25.4376,25.5406,372200.0],["2016-03-31",25.4302,25.7026,25.1211,25.3493,659600.0],["2016-04-01",25.1726,25.3714,25.0033,25.3198,714400.0],["2016-04-04",25.3566,25.7541,25.1432,25.4302,440600.0],["2016-04-05",25.18,25.2609,24.915,25.0401,642500.0],["2016-04-06",25.018,25.2757,24.9886,25.2389,431600.0],["2016-04-07",24.996,25.0696,24.4292,24.5838,743600.0],["2016-04-08",24.8193,25.0328,24.4366,24.5691,305700.0],["2016-04-11",24.6059,24.9518,24.4219,24.6059,696900.0],["2016-04-12",24.8414,25.0328,24.547,24.731,1984400.0],["2016-04-13",25.0199,26.2642,25.0199,26.0938,1071700.0],["2016-04-14",25.9753,26.6641,25.7828,26.2864,580600.0],["2016-04-15",26.3457,26.4123,25.8716,26.0198,649300.0],["2016-04-18",25.8346,26.3086,25.8346,26.2568,487800.0],["2016-04-19",26.3753,26.7456,26.1975,26.716,843000.0],["2016-04-20",25.605,26.8715,25.3828,26.679,2300600.0],["2016-04-21",26.5456,26.679,25.8864,25.9605,1242900.0],["2016-04-22",26.0124,26.1753,25.8494,26.1605,1181100.0],["2016-04-25",26.0716,26.1753,25.7827,25.842,615200.0],["2016-04-26",25.9309,26.3086,25.8124,26.2197,1224600.0],["2016-04-27",26.1827,26.1827,25.7679,26.1383,797300.0],["2016-04-28",25.9161,26.0346,25.405,25.5457,694000.0],["2016-04-29",25.4791,25.5976,25.2198,25.5531,763300.0],["2016-05-02",25.6939,25.8272,25.3754,25.7235,497200.0],["2016-05-03",25.3013,25.4569,25.0199,25.4198,831000.0],["2016-05-04",25.168,25.3383,24.5977,24.9088,758400.0],["2016-05-05",24.9976,25.1458,24.5014,24.6051,876700.0],["2016-05-06",24.257,24.6125,23.8792,24.6125,1038100.0],["2016-05-09",24.5014,24.9754,24.4495,24.8051,1091800.0],["2016-05-10",24.9458,25.2865,24.7903,25.1606,558500.0],["2016-05-11",25.1013,25.2569,24.768,24.8643,987400.0],["2016-05-12",25.0198,25.1828,24.4718,24.531,915700.0],["2016-05-13",24.5532,24.8125,24.0051,24.294,1224700.0],["2016-05-16",24.2347,24.6199,24.1607,24.3977,608700.0],["2016-05-17",24.3458,24.6199,23.9755,24.0496,757500.0],["2016-05-18",24.0125,25.0865,24.0125,25.005,916100.0],["2016-05-19",24.4792,24.6495,23.8866,24.5681,1978100.0],["2016-05-20",24.5977,24.8347,24.3977,24.5162,1048400.0],["2016-05-23",24.5236,24.531,24.0866,24.2866,996800.0],["2016-05-24",24.4199,24.768,24.3681,24.6125,834800.0],["2016-05-25",24.768,24.931,24.4199,24.7903,1344800.0],["2016-05-26",24.7977,24.7977,24.2347,24.3384,1199400.0],["2016-05-27",24.3236,24.6717,24.3236,24.6643,725400.0],["2016-05-31",24.8495,24.8717,24.3829,24.5162,1070500.0],["2016-06-01",24.3977,24.5903,24.1162,24.4421,1281700.0],["2016-06-02",24.4273,24.6866,24.257,24.6866,1836700.0],["2016-06-03",24.3977,24.3977,23.7978,24.2496,1433100.0],["2016-06-06",24.1977,24.7903,24.1977,24.7088,1819700.0],["2016-06-07",24.6717,24.9458,24.5606,24.7384,1131600.0],["2016-06-08",24.6866,24.9754,24.5977,24.8347,1125600.0],["2016-06-09",24.731,24.731,24.3607,24.5755,852900.0],["2016-06-10",24.257,24.3162,24.057,24.2125,718300.0],["2016-06-13",24.057,24.3903,23.894,23.9829,1135700.0],["2016-06-14",23.8866,24.1088,23.383,23.4719,1003600.0],["2016-06-15",23.5385,23.9311,23.4274,23.4348,658900.0],["2016-06-16",23.2719,23.2719,22.9238,23.183,858300.0],["2016-06-17",23.1756,23.4719,23.1756,23.3682,1396300.0],["2016-06-20",23.7829,24.1088,23.5237,23.5311,665000.0],["2016-06-21",23.583,23.7385,23.383,23.6867,599800.0],["2016-06-22",23.6422,23.9607,23.6422,23.7015,819800.0],["2016-06-23",24.0422,24.4347,24.0422,24.4199,774100.0],["2016-06-24",22.8053,23.3682,22.3683,22.4275,2463000.0],["2016-06-27",22.1387,22.1683,20.6277,20.8351,2910800.0],["2016-06-28",21.2647,21.6646,21.0573,21.6276,1686100.0],["2016-06-29",21.9387,22.2794,21.6942,22.1905,908900.0],["2016-06-30",22.3312,22.7608,21.9239,22.7534,1796400.0],["2016-07-01",22.4053,22.7682,22.2053,22.3312,636900.0],["2016-07-05",22.109,22.1312,21.4795,21.6794,718800.0],["2016-07-06",21.4202,21.8128,21.2128,21.8053,825600.0],["2016-07-07",21.8128,22.1905,21.7905,21.9757,771600.0],["2016-07-08",22.2794,22.5756,22.1535,22.4868,872100.0],["2016-07-11",22.6349,22.9682,22.5979,22.8645,877600.0],["2016-07-12",23.1312,23.6792,23.1089,23.4348,1063800.0],["2016-07-13",23.3826,23.8151,23.323,23.5243,1039900.0],["2016-07-14",24.0089,24.2252,23.7927,24.0835,971900.0],["2016-07-15",24.2326,24.434,24.0313,24.2103,863100.0],["2016-07-18",24.1506,24.3967,24.0835,24.3221,1439500.0],["2016-07-19",24.3072,24.6502,24.2252,24.419,1244500.0],["2016-07-20",24.0388,24.0388,22.2195,22.8607,5077000.0],["2016-07-21",22.6221,23.1366,22.5102,22.6967,2016500.0],["2016-07-22",22.6594,22.9054,22.5326,22.816,1538400.0],["2016-07-25",22.8085,22.8905,22.6743,22.7339,1224900.0],["2016-07-26",22.6967,22.9203,22.6892,22.7936,1702400.0],["2016-07-27",22.8458,22.9875,22.719,22.7563,1074400.0],["2016-07-28",22.7116,22.719,22.4431,22.5401,819200.0],["2016-07-29",22.5252,23.1068,22.2791,22.3835,1378100.0],["2016-08-01",22.4208,22.555,22.0331,22.0629,819600.0],["2016-08-02",22.0629,22.13,21.705,21.8168,772400.0],["2016-08-03",21.8317,22.1076,21.7721,21.9063,1245900.0],["2016-08-04",21.8988,22.0554,21.8541,21.9734,611900.0],["2016-08-05",22.2195,22.6594,22.1673,22.6594,717300.0],["2016-08-08",22.7265,22.7787,22.4208,22.5699,656000.0],["2016-08-09",22.6146,22.6519,22.4282,22.5326,737100.0],["2016-08-10",22.4655,22.6146,22.1598,22.2046,701400.0],["2016-08-11",22.2791,22.3388,22.1151,22.212,915400.0],["2016-08-12",22.0554,22.1822,21.9436,22.13,559000.0],["2016-08-15",22.1822,22.5252,22.1598,22.4431,663800.0],["2016-08-16",22.3089,22.5103,22.2269,22.376,567400.0],["2016-08-17",22.3089,22.5103,22.3015,22.376,738300.0],["2016-08-18",22.3611,22.6519,22.3089,22.6519,915600.0],["2016-08-19",22.5475,22.5774,22.391,22.5475,386500.0],["2016-08-22",22.5401,22.6817,22.4431,22.637,443100.0],["2016-08-23",22.7712,22.8905,22.7489,22.8234,528200.0],["2016-08-24",22.801,22.9725,22.7488,22.8383,645500.0],["2016-08-25",22.6445,23.0098,22.5625,23.0024,590300.0],["2016-08-26",23.062,23.4796,23.0173,23.3603,877900.0],["2016-08-29",23.4125,23.7331,23.4125,23.6436,724700.0],["2016-08-30",23.6958,24.091,23.6958,24.0015,1358300.0],["2016-08-31",24.0313,24.1655,23.4572,23.9717,1382200.0],["2016-09-01",23.2335,23.7032,22.9353,23.1217,2544200.0],["2016-09-02",23.1515,23.6287,22.9875,23.5392,1408500.0],["2016-09-06",23.5168,23.6063,22.8756,22.9651,1117100.0],["2016-09-07",22.9353,23.4572,22.8532,23.405,1238700.0],["2016-09-08",23.4646,23.666,23.405,23.5318,732800.0],["2016-09-09",23.4721,23.8375,23.4721,23.5541,1739300.0],["2016-09-12",23.4274,23.6436,23.0546,23.5989,1195600.0],["2016-09-13",23.2633,23.4125,22.9875,23.2782,812600.0],["2016-09-14",23.3006,23.4647,23.0173,23.0471,763800.0],["2016-09-15",22.9502,23.3603,22.9054,23.3155,876500.0],["2016-09-16",23.0993,23.3453,22.9129,23.2559,1487900.0],["2016-09-19",23.2633,23.4199,22.8085,22.8383,864100.0],["2016-09-20",23.0247,23.0247,22.7041,22.7265,662200.0],["2016-09-21",22.8831,22.9576,22.4581,22.5475,1385200.0],["2016-09-22",22.6743,22.8458,22.5252,22.8234,1377800.0],["2016-09-23",22.6892,23.0098,22.6295,22.7041,1048900.0],["2016-09-26",22.4804,22.5624,22.2195,22.2866,852200.0],["2016-09-27",22.1896,22.5326,22.1524,22.3984,664600.0],["2016-09-28",22.391,22.6445,22.2866,22.5699,1181400.0],["2016-09-29",22.473,22.801,22.1524,22.3015,1152100.0],["2016-09-30",22.4506,22.6445,22.2195,22.5177,760200.0],["2016-10-03",22.3462,22.4506,22.1822,22.294,537600.0],["2016-10-04",22.2866,22.5624,22.2717,22.4804,946000.0],["2016-10-05",22.5923,22.8234,22.4953,22.555,1633000.0],["2016-10-06",22.5997,22.8234,22.4953,22.7712,824400.0],["2016-10-07",22.7041,22.7712,22.3611,22.5028,1521000.0],["2016-10-10",22.637,22.7936,22.6221,22.6817,647600.0],["2016-10-11",22.5624,22.7116,22.13,22.2493,564600.0],["2016-10-12",22.2046,22.3537,22.1002,22.1225,544800.0],["2016-10-13",21.8522,22.0625,21.3566,21.5819,1000600.0],["2016-10-14",21.9273,22.085,21.7095,21.8372,730600.0],["2016-10-17",21.8522,21.9273,21.4767,21.5293,1002400.0],["2016-10-18",21.7921,21.8447,21.5068,21.7471,865300.0],["2016-10-19",21.687,22.2652,21.687,22.1976,1620900.0],["2016-10-20",21.9724,22.3403,21.1238,22.1451,2043100.0],["2016-10-21",21.9048,22.2427,21.8522,22.2201,1242500.0],["2016-10-24",22.3328,22.5656,22.2652,22.3328,743200.0],["2016-10-25",22.3178,22.4079,21.9123,22.0174,884900.0],["2016-10-26",21.9273,22.3103,21.8447,21.9723,1932300.0],["2016-10-27",22.1,22.4079,21.9648,22.2952,985400.0],["2016-10-28",22.3028,22.3628,21.9273,22.0324,827800.0],["2016-10-31",22.0625,22.1225,21.7396,21.8822,723800.0],["2016-11-01",22.13,22.3253,21.7321,21.9123,1289200.0],["2016-11-02",21.7696,21.8071,21.4242,21.5293,583700.0],["2016-11-03",21.5969,21.702,21.3641,21.4317,677800.0],["2016-11-04",21.4091,21.7245,21.3115,21.4167,1006400.0],["2016-11-07",21.8522,22.2577,21.7621,22.2352,768400.0],["2016-11-08",22.0549,22.2577,21.8973,21.9573,500800.0],["2016-11-09",22.513,23.2715,22.3028,23.1138,984900.0],["2016-11-10",23.4667,24.5631,23.4667,24.4504,1537400.0],["2016-11-11",24.3153,25.3591,24.2252,25.0737,2189100.0],["2016-11-14",25.3591,26.5155,25.3591,25.8997,1724700.0],["2016-11-15",25.6895,26.0199,25.344,25.9448,1164900.0],["2016-11-16",25.6294,25.8697,25.4417,25.6745,726100.0],["2016-11-17",25.6444,26.3728,25.6444,26.3503,701000.0],["2016-11-18",26.3353,26.5981,26.2527,26.4629,769100.0],["2016-11-21",26.538,26.6357,26.0124,26.2977,689300.0],["2016-11-22",26.4855,26.6807,26.4179,26.6357,368400.0],["2016-11-23",26.891,26.9811,26.5831,26.7258,493300.0],["2016-11-25",26.7783,26.8234,26.5005,26.7183,155100.0],["2016-11-28",26.5681,26.6281,26.0424,26.1025,594800.0],["2016-11-29",26.2151,26.493,26.1475,26.2902,574700.0],["2016-11-30",26.553,26.8459,26.3127,26.6056,508200.0],["2016-12-01",26.921,27.1613,26.8534,27.0637,787400.0],["2016-12-02",26.9135,27.0562,26.6507,26.9435,437300.0],["2016-12-05",27.2289,27.4016,27.1388,27.349,492700.0],["2016-12-06",28.1751,28.1751,27.8296,27.9948,673200.0],["2016-12-07",27.9873,28.3102,27.8296,28.2426,582700.0],["2016-12-08",28.4604,28.8885,28.13,28.7007,729400.0],["2016-12-09",28.6707,28.8885,28.4003,28.6557,805000.0],["2016-12-12",28.5355,28.7458,28.0774,28.16,611700.0],["2016-12-13",28.1901,28.4829,27.9498,28.4079,1006300.0],["2016-12-14",28.2126,28.6331,27.702,27.9348,1027000.0],["2016-12-15",28.1375,28.513,27.8822,28.3102,1054400.0],["2016-12-16",28.4229,28.4754,27.8296,27.9948,1231500.0],["2016-12-19",27.8822,28.145,27.6945,28.0624,675700.0],["2016-12-20",28.3102,28.4304,28.0099,28.3177,525000.0],["2016-12-21",28.3928,28.5656,28.2502,28.3928,467700.0],["2016-12-22",28.3703,28.558,28.1826,28.2952,623500.0],["2016-12-23",28.2351,28.4529,28.1525,28.4154,463700.0],["2016-12-27",28.558,28.6632,28.4379,28.6181,224600.0],["2016-12-28",28.6406,28.6406,28.2126,28.3328,406500.0],["2016-12-29",28.3328,28.4604,28.0174,28.1751,498800.0],["2016-12-30",28.2952,28.4079,28.1225,28.3027,506500.0],["2017-01-03",28.7833,28.9485,27.9723,28.2952,751200.0],["2017-01-04",28.4079,28.8284,28.2952,28.6857,1141900.0],["2017-01-05",28.6406,28.6482,28.1,28.2877,781900.0],["2017-01-06",28.4154,28.6331,28.145,28.1525,563800.0],["2017-01-09",27.9122,28.0925,27.6044,27.6269,694900.0],["2017-01-10",27.6569,27.9423,27.4467,27.732,759900.0],["2017-01-11",27.8226,27.9435,27.5432,27.9359,1071000.0],["2017-01-12",27.7094,27.7773,27.2185,27.3393,1179800.0],["2017-01-13",27.5508,28.306,27.5357,27.5885,594900.0],["2017-01-17",27.1958,27.2487,26.652,26.7125,870900.0],["2017-01-18",26.8484,26.9692,26.5765,26.8106,878100.0],["2017-01-19",26.8937,26.9994,26.5539,26.6445,469400.0],["2017-01-20",26.72,27.0901,26.72,27.007,656600.0],["2017-01-23",26.9315,27.1127,26.6445,26.8409,418300.0],["2017-01-24",27.0297,27.3695,26.856,27.3166,879300.0],["2017-01-25",28.0417,28.9102,27.5583,28.17,2239200.0],["2017-01-26",28.5099,29.1292,28.1776,28.9555,1745200.0],["2017-01-27",28.9706,29.7334,28.7289,29.6579,1386600.0],["2017-01-30",29.4539,29.4917,29.0084,29.2123,1715100.0],["2017-01-31",29.0386,29.2878,28.7667,28.8498,1189400.0],["2017-02-01",29.031,29.1971,28.2456,28.3513,1605200.0],["2017-02-02",28.0794,28.1927,27.8604,28.1398,889300.0],["2017-02-03",28.6685,28.7667,28.3135,28.7214,646100.0],["2017-02-06",28.5628,28.963,28.4872,28.9555,1205500.0],["2017-02-07",29.0688,29.1669,28.7667,28.9404,979100.0],["2017-02-08",28.7063,28.963,28.4646,28.8951,982200.0],["2017-02-09",29.0386,29.3784,28.963,29.2953,730600.0],["2017-02-10",29.4766,29.5144,29.1292,29.2878,518600.0],["2017-02-13",29.4917,29.7636,29.2878,29.3331,514400.0],["2017-02-14",29.6881,30.3904,29.4162,30.3225,1619600.0],["2017-02-15",30.3829,30.3829,29.824,30.0355,850200.0],["2017-02-16",29.9146,30.1034,29.8089,30.0808,636200.0],["2017-02-17",29.756,30.0506,29.7334,30.0355,435000.0],["2017-02-21",30.1412,30.3678,29.975,30.3149,653400.0],["2017-02-22",30.1337,30.4584,30.0959,30.4206,611700.0],["2017-02-23",30.4509,30.5113,30.1186,30.4357,848200.0],["2017-02-24",29.8769,30.1865,29.8391,30.1261,577700.0],["2017-02-27",30.1185,30.3678,30.0355,30.3678,572600.0],["2017-02-28",30.1487,30.3149,29.7183,29.9297,628500.0],["2017-03-01",30.7756,30.9644,30.3829,30.8436,748000.0],["2017-03-02",30.8662,30.8662,30.2167,30.2469,531000.0],["2017-03-03",30.3376,30.685,30.2243,30.3602,375500.0],["2017-03-06",30.1563,30.1638,29.8089,29.9901,369600.0],["2017-03-07",29.9373,30.1865,29.8165,29.8316,423600.0],["2017-03-08",30.2092,30.2696,29.7409,29.7636,340500.0],["2017-03-09",29.8316,30.0657,29.6579,29.6654,462500.0],["2017-03-10",29.8844,29.9826,29.2198,29.469,565600.0],["2017-03-13",29.5446,29.5899,29.2878,29.3331,421800.0],["2017-03-14",29.0763,29.4237,28.9328,29.3784,551900.0],["2017-03-15",29.4539,29.5219,29.0763,29.0914,624900.0],["2017-03-16",29.3407,29.4388,29.0914,29.2802,777100.0],["2017-03-17",29.3255,29.386,28.812,29.0008,1073300.0],["2017-03-20",28.9404,29.0763,28.5401,28.5854,533400.0],["2017-03-21",28.8271,28.8271,26.8937,27.2185,2053200.0],["2017-03-22",26.9692,27.2713,26.7125,26.939,945200.0],["2017-03-23",26.9919,27.5659,26.9239,27.0145,789000.0],["2017-03-24",27.0901,27.2864,26.5539,26.7351,981400.0],["2017-03-27",26.0554,26.8937,25.9421,26.8862,1071500.0],["2017-03-28",26.6445,27.4677,26.6218,27.3771,854600.0],["2017-03-29",27.3619,27.5885,27.1354,27.3619,847200.0],["2017-03-30",27.3166,28.4721,27.294,28.3966,988400.0],["2017-03-31",28.3135,28.4344,28.1096,28.1776,786400.0],["2017-04-03",28.3287,28.3664,27.732,28.1927,838600.0],["2017-04-04",27.9888,28.2833,27.8906,28.1096,655500.0],["2017-04-05",28.5099,28.5477,27.5357,27.5734,576700.0],["2017-04-06",27.6414,27.9888,27.2411,27.7094,785700.0],["2017-04-07",27.3544,27.5583,27.1354,27.4752,1068900.0],["2017-04-10",27.5508,27.7094,27.007,27.3242,853600.0],["2017-04-11",27.233,27.6508,27.0963,27.6508,872600.0],["2017-04-12",27.5445,27.6432,26.9064,26.9899,1142500.0],["2017-04-13",26.7848,26.9824,26.1999,26.2455,930400.0],["2017-04-17",26.2987,26.5873,25.9796,26.5873,762300.0],["2017-04-18",26.3595,26.5646,26.124,26.4658,1008400.0],["2017-04-19",26.6785,27.0279,26.4126,26.5342,979600.0],["2017-04-20",26.7469,27.1647,26.557,27.1571,810500.0],["2017-04-21",27.1115,27.3242,26.952,27.1115,434100.0],["2017-04-24",27.8559,27.9243,27.3774,27.4153,903900.0],["2017-04-25",27.628,27.666,26.7924,27.2102,1496000.0],["2017-04-26",26.8608,27.6812,26.7317,27.4761,1264300.0],["2017-04-27",27.5141,27.666,27.0887,27.1571,697000.0],["2017-04-28",27.2026,27.3014,26.6937,26.8076,1010700.0],["2017-05-01",26.9596,26.9596,26.5114,26.7848,664400.0],["2017-05-02",26.7621,26.876,26.6557,26.8,514000.0],["2017-05-03",26.6329,26.914,26.367,26.5797,764300.0],["2017-05-04",26.8988,27.1495,26.5342,26.6025,656300.0],["2017-05-05",26.6633,26.7241,26.3822,26.443,411400.0],["2017-05-08",26.4506,26.519,26.2151,26.5038,498800.0],["2017-05-09",26.557,26.7545,26.2303,26.3367,578500.0],["2017-05-10",26.2759,26.4582,26.1543,26.2911,610400.0],["2017-05-11",26.2075,26.3291,25.7745,25.8049,1036900.0],["2017-05-12",25.6226,25.9416,25.4707,25.9265,851100.0],["2017-05-15",25.9872,26.3291,25.972,26.0936,659900.0],["2017-05-16",26.1619,26.1771,25.8049,26.1392,509300.0],["2017-05-17",25.5998,25.8657,25.0757,25.3719,1380000.0],["2017-05-18",25.3339,25.7897,25.2048,25.6986,537800.0],["2017-05-19",25.6682,25.9265,25.4707,25.4783,860500.0],["2017-05-22",25.5694,25.7821,25.4327,25.615,626200.0],["2017-05-23",25.6758,25.9796,25.4175,25.8885,591900.0],["2017-05-24",25.9113,26.0328,25.615,25.8581,615700.0],["2017-05-25",25.8885,26.0252,25.5011,25.6682,730700.0],["2017-05-26",25.6378,25.7138,25.4251,25.5466,322000.0],["2017-05-30",25.4479,25.5011,25.1668,25.2428,429100.0],["2017-05-31",25.2884,25.2884,24.8782,25.1896,691300.0],["2017-06-01",25.3795,25.4175,25.0529,25.3947,743400.0],["2017-06-02",25.144,25.4327,25.0149,25.0681,686600.0],["2017-06-05",24.9997,25.3339,24.9693,25.1364,591800.0],["2017-06-06",24.9617,25.0605,24.6579,24.8326,575400.0],["2017-06-07",24.8706,25.1364,24.8326,24.8554,664800.0],["2017-06-08",24.8402,26.1164,24.7414,25.7289,704700.0],["2017-06-09",25.8961,26.5797,25.7821,26.519,647800.0],["2017-06-12",26.5646,26.9444,26.5114,26.5114,567900.0],["2017-06-13",26.5873,26.7545,26.3822,26.5797,698900.0],["2017-06-14",26.3367,26.5038,25.7897,26.5038,583400.0],["2017-06-15",26.2911,26.7013,26.086,26.1771,428300.0],["2017-06-16",26.1544,26.1923,25.7821,25.9341,891400.0],["2017-06-19",26.1088,26.2455,25.7973,25.9644,659100.0],["2017-06-20",25.8885,25.8961,25.6074,25.7897,755800.0],["2017-06-21",25.8505,25.8505,25.3263,25.3567,817000.0],["2017-06-22",25.3491,25.4023,25.0984,25.1744,619000.0],["2017-06-23",25.144,25.2428,24.6123,24.6882,1684400.0],["2017-06-26",24.749,24.9997,24.5591,24.8402,1757700.0],["2017-06-27",25.0301,25.2808,24.8858,24.9693,2535000.0],["2017-06-28",25.1136,25.3491,24.9997,25.2808,854000.0],["2017-06-29",25.8429,26.1088,25.5087,25.7821,1525300.0],["2017-06-30",25.8961,25.9265,25.4479,25.6074,526100.0],["2017-07-03",25.7517,26.4278,25.691,26.3291,218400.0],["2017-07-05",26.3594,26.3594,25.7289,25.9037,613400.0],["2017-07-06",25.9265,26.1999,25.8657,25.9492,855500.0],["2017-07-07",25.9644,26.1392,25.4859,25.7593,783900.0],["2017-07-10",25.6682,25.7745,25.2656,25.2808,832300.0],["2017-07-11",25.2276,25.4783,25.0377,25.3643,1113200.0],["2017-07-12",25.3337,25.479,25.1426,25.3643,608500.0],["2017-07-13",25.3873,25.5937,25.1044,25.3873,872200.0],["2017-07-14",25.0891,25.3796,24.8904,25.0815,2296100.0],["2017-07-17",25.0815,25.2649,24.8827,25.1579,836000.0],["2017-07-18",25.0203,25.2191,24.9133,25.1656,502900.0],["2017-07-19",25.1961,25.2573,24.8292,25.0509,862900.0],["2017-07-20",25.1121,25.2191,24.9439,25.1961,684100.0],["2017-07-21",25.1656,25.2955,24.9592,25.0815,742100.0],["2017-07-24",25.1273,25.372,25.1273,25.349,895900.0],["2017-07-25",25.8536,25.9071,25.4866,25.8001,1338100.0],["2017-07-26",25.9912,26.7174,25.716,26.4881,1986400.0],["2017-07-27",26.6104,26.8473,26.3428,26.6945,4043100.0],["2017-07-28",26.6486,26.7097,26.2052,26.404,872500.0],["2017-07-31",26.4498,26.5416,26.2052,26.3122,785300.0],["2017-08-01",26.5263,26.5263,26.3046,26.4804,372900.0],["2017-08-02",26.4651,26.6333,26.3887,26.6104,440400.0],["2017-08-03",26.6027,26.8168,26.4575,26.5645,997800.0],["2017-08-04",26.8168,27.0996,26.6792,26.8626,878800.0],["2017-08-07",26.8779,26.8779,26.3581,26.381,444800.0],["2017-08-08",26.4193,26.855,26.3046,26.4422,399700.0],["2017-08-09",26.274,26.4193,25.9606,26.1364,588500.0],["2017-08-10",25.9912,26.0829,25.6625,25.693,538500.0],["2017-08-11",25.5019,25.7924,25.2191,25.4102,528100.0],["2017-08-14",25.6854,26.0217,25.6854,25.9377,532300.0],["2017-08-15",26.1976,26.2434,25.8688,25.8688,405800.0],["2017-08-16",25.9529,26.1135,25.7771,25.8918,310300.0],["2017-08-17",25.7771,25.9147,25.1197,25.2344,471400.0],["2017-08-18",25.0738,25.2802,24.9209,25.1121,401900.0],["2017-08-21",25.0815,25.135,24.9362,25.1121,316300.0],["2017-08-22",25.2191,25.4331,25.135,25.3108,540100.0],["2017-08-23",25.0815,25.4637,25.0815,25.3873,787300.0],["2017-08-24",25.4561,25.5478,25.3414,25.5019,466600.0],["2017-08-25",25.6089,25.823,25.586,25.693,347000.0],["2017-08-28",25.7389,25.7848,25.3261,25.4178,377900.0],["2017-08-29",25.1426,25.349,25.0968,25.2573,340600.0],["2017-08-30",25.3567,25.479,25.2038,25.3337,363600.0],["2017-08-31",25.4484,25.586,25.3873,25.4408,357400.0],["2017-09-01",25.4255,25.7007,25.4255,25.6013,241200.0],["2017-09-05",25.4637,25.5019,24.6763,24.791,797200.0],["2017-09-06",24.8904,24.898,24.5081,24.5693,1062600.0],["2017-09-07",24.4393,24.5082,23.3156,23.3156,1261600.0],["2017-09-08",23.3156,23.9272,23.2162,23.7666,1086100.0],["2017-09-11",24.1259,24.8369,24.1183,24.8063,871800.0],["2017-09-12",24.9057,25.349,24.9057,25.2497,723500.0],["2017-09-13",25.1732,25.2497,24.9286,25.1503,458700.0],["2017-09-14",25.2191,25.2497,24.6916,24.7222,574900.0],["2017-09-15",24.6534,25.1426,24.6534,25.0891,1825300.0],["2017-09-18",25.1121,25.4866,25.0891,25.4408,483200.0],["2017-09-19",25.4255,25.7695,25.3796,25.6777,723700.0],["2017-09-20",25.6319,26.2281,25.4331,26.2205,720500.0],["2017-09-21",26.1593,26.3352,25.9453,26.0294,667600.0],["2017-09-22",25.9606,26.3352,25.8612,26.2281,1027100.0],["2017-09-25",26.0829,26.4881,26.06,26.2587,1377000.0],["2017-09-26",26.3122,26.6562,26.2205,26.6027,1004000.0],["2017-09-27",26.9926,27.2219,26.6868,27.0843,950300.0],["2017-09-28",27.1531,27.3825,26.8168,27.2754,804400.0],["2017-09-29",27.2831,27.6271,27.1378,27.1914,1188100.0],["2017-10-02",27.2143,27.306,26.9544,27.1684,923500.0],["2017-10-03",27.1684,27.306,26.8779,27.069,488000.0],["2017-10-04",27.0155,27.0996,26.6409,26.6792,330900.0],["2017-10-05",26.7097,27.069,26.6027,26.962,683800.0],["2017-10-06",27.1225,27.2984,26.9161,27.0461,490600.0],["2017-10-09",27.0461,27.0614,26.6486,26.6868,367200.0],["2017-10-10",26.8015,26.8932,26.6486,26.748,522600.0],["2017-10-11",26.6562,26.7786,26.4269,26.5569,643200.0],["2017-10-12",26.6792,26.725,26.274,26.404,564400.0],["2017-10-13",26.3578,26.4655,26.0502,26.2425,512100.0],["2017-10-16",26.2578,26.5193,26.2578,26.3348,601500.0],["2017-10-17",26.4578,26.4886,26.1579,26.2809,870100.0],["2017-10-18",26.3963,26.5886,26.3501,26.504,460700.0],["2017-10-19",26.2501,26.6732,26.1732,26.6501,549100.0],["2017-10-20",26.9808,27.0962,26.7885,26.9654,503400.0],["2017-10-23",26.9116,26.9885,26.5732,26.6193,438100.0],["2017-10-24",26.7732,27.0193,26.5501,26.5732,554000.0],["2017-10-25",26.7501,26.9039,26.4578,26.7578,614600.0],["2017-10-26",26.6809,27.1731,26.5963,27.0885,676100.0],["2017-10-27",27.1269,27.5115,27.027,27.5038,850800.0],["2017-10-30",27.3731,27.5807,27.0116,27.2423,832300.0],["2017-10-31",26.8808,27.15,26.504,26.8039,2433000.0],["2017-11-01",26.4655,27.0193,25.7271,25.9117,1910300.0],["2017-11-02",25.8579,26.0732,25.0119,25.158,3551700.0],["2017-11-03",25.1734,25.9733,25.0657,25.6195,2629300.0],["2017-11-06",25.4656,25.6733,25.3041,25.6041,1262300.0],["2017-11-07",25.6041,25.8656,25.2964,25.4041,1378200.0],["2017-11-08",25.2503,25.3426,24.9965,25.3041,788500.0],["2017-11-09",25.2195,25.481,24.8734,25.1503,1111800.0],["2017-11-10",25.2272,25.5733,25.1888,25.3657,977500.0],["2017-11-13",25.1811,25.904,25.1349,25.8194,1012700.0],["2017-11-14",25.6425,26.1117,25.5887,26.0656,996100.0],["2017-11-15",25.8194,26.8501,25.6887,26.627,1523400.0],["2017-11-16",26.7885,26.8039,25.8887,26.3809,633500.0],["2017-11-17",26.2732,26.7962,26.1271,26.6116,599200.0],["2017-11-20",27.0423,27.4192,26.827,27.3961,904100.0],["2017-11-21",27.5346,27.7038,27.2269,27.6576,1400100.0],["2017-11-22",27.65,27.7576,27.4731,27.5269,531700.0],["2017-11-24",27.6192,27.7038,27.2731,27.3269,240500.0],["2017-11-27",27.3423,27.4961,27.2269,27.3038,639000.0],["2017-11-28",27.2885,28.1883,27.2116,28.1037,668600.0],["2017-11-29",28.3883,29.2497,28.3806,29.1805,1274700.0],["2017-11-30",29.3189,29.4343,28.6114,28.6344,1135300.0],["2017-12-01",28.696,28.9344,27.8807,28.7652,703200.0],["2017-12-04",29.6112,31.1033,29.6112,30.4726,2263000.0],["2017-12-05",30.6418,30.7649,30.365,30.3957,1161900.0],["2017-12-06",30.388,30.6188,30.2727,30.3342,1392900.0],["2017-12-07",30.2265,30.6957,30.0957,30.6264,817800.0],["2017-12-08",31.3802,32.0262,30.4803,30.8495,764200.0],["2017-12-11",30.8495,31.0725,30.4034,30.5726,932300.0],["2017-12-12",30.7649,30.9725,30.5803,30.711,1049600.0],["2017-12-13",30.7803,30.9418,30.3188,30.3496,1161700.0],["2017-12-14",30.4957,30.6341,29.8035,29.8881,1007100.0],["2017-12-15",29.9573,31.0956,29.9573,30.8418,1096700.0],["2017-12-18",31.0033,31.5032,30.9495,31.334,756500.0],["2017-12-19",31.4879,31.5494,31.1187,31.1571,600300.0],["2017-12-20",31.3802,31.5263,30.7111,31.0187,507300.0],["2017-12-21",31.2956,31.5955,31.1956,31.4571,931400.0],["2017-12-22",31.5648,31.6571,31.2264,31.4494,574700.0],["2017-12-26",31.3571,31.5955,30.9341,30.9802,428300.0],["2017-12-27",31.0571,31.2494,30.9956,31.0725,744600.0],["2017-12-28",31.1033,31.3802,31.0264,31.3725,368500.0],["2017-12-29",31.6032,31.6032,31.1956,31.3187,518500.0],["2018-01-02",31.5878,31.5878,30.9649,31.0725,669400.0],["2018-01-03",31.0264,31.2033,30.8418,31.0879,562000.0],["2018-01-04",31.3648,31.5648,31.1341,31.311,1305000.0],["2018-01-05",31.5725,31.5725,31.1264,31.2725,926000.0],["2018-01-08",31.2341,31.6417,31.0264,31.1648,516400.0],["2018-01-09",31.7878,32.0955,31.4417,31.8263,1054000.0],["2018-01-10",31.9186,32.5723,31.7955,32.257,1033100.0],["2018-01-11",32.3884,32.914,32.3884,32.914,724800.0],["2018-01-12",33.0918,33.4088,32.8522,33.3778,696200.0],["2018-01-16",33.4397,33.5402,32.9063,33.0222,748200.0],["2018-01-17",33.0223,33.0609,32.6435,32.9063,812500.0],["2018-01-18",33.0764,33.0918,32.6976,32.7749,588400.0],["2018-01-19",32.7594,33.2,32.7594,33.2,639400.0],["2018-01-22",33.2387,33.5092,32.9913,33.4319,1051200.0],["2018-01-23",33.7875,33.888,32.8058,33.5015,2074200.0],["2018-01-24",33.3546,33.5634,32.8677,32.8754,2857300.0],["2018-01-25",33.1073,33.1228,32.0328,32.1565,1295700.0],["2018-01-26",32.3034,32.4116,32.0251,32.3884,1686100.0],["2018-01-29",32.2725,32.4193,32.1874,32.2106,687100.0],["2018-01-30",31.8628,32.3188,31.7159,31.7545,765800.0],["2018-01-31",31.8087,32.0792,31.6154,31.7236,833900.0],["2018-02-01",31.6386,32.4425,31.3526,32.427,1501800.0],["2018-02-02",32.3807,32.5816,31.7004,31.8241,809400.0],["2018-02-05",31.368,31.9401,30.4636,30.4946,593500.0],["2018-02-06",29.7138,30.8038,29.7138,30.6646,867300.0],["2018-02-07",30.054,31.2676,30.054,31.0434,930100.0],["2018-02-08",31.0898,31.2985,29.9303,29.9303,991000.0],["2018-02-09",30.4173,30.8115,29.5592,30.6414,1022300.0],["2018-02-12",30.7728,31.0279,30.5487,30.6646,1149200.0],["2018-02-13",30.626,30.912,30.3554,30.8501,542300.0],["2018-02-14",30.6878,31.4067,30.6878,31.4067,909200.0],["2018-02-15",31.4995,31.6463,31.2134,31.5845,566400.0],["2018-02-16",31.3371,31.9555,31.3371,31.8705,770600.0],["2018-02-20",31.7159,32.0251,31.4299,31.6154,687700.0],["2018-02-21",31.6154,32.342,31.6,32.0019,1314100.0],["2018-02-22",32.1488,32.3111,31.0589,31.1052,798100.0],["2018-02-23",31.1671,31.5149,31.1671,31.5149,779300.0],["2018-02-26",31.8164,31.8937,31.3449,31.855,572800.0],["2018-02-27",31.8241,32.2338,31.5149,31.5226,976500.0],["2018-02-28",31.6927,31.8473,31.0743,31.0898,1036300.0],["2018-03-01",31.1052,31.6618,30.9584,31.1361,696700.0],["2018-03-02",30.8811,31.9555,30.626,31.8628,767500.0],["2018-03-05",31.6,32.4657,31.4454,32.2725,778200.0],["2018-03-06",32.3807,32.7208,31.8318,32.7131,675500.0],["2018-03-07",32.3575,32.8522,32.3034,32.6435,836200.0],["2018-03-08",33.2387,33.2387,32.427,32.5662,773400.0],["2018-03-09",32.945,33.3856,32.6744,33.3624,598200.0],["2018-03-12",33.4319,33.6716,33.2387,33.2928,690200.0],["2018-03-13",33.401,33.5015,33.0068,33.0995,1097400.0],["2018-03-14",33.1691,33.2619,32.3497,32.3884,692600.0],["2018-03-15",32.4657,33.1459,32.3034,33.0609,1061000.0],["2018-03-16",33.0995,33.2773,32.9063,33.0995,3574200.0],["2018-03-19",33.0068,33.0841,32.1411,32.5276,493100.0],["2018-03-20",32.5971,32.9604,32.4734,32.7517,945200.0],["2018-03-21",32.8136,33.2078,32.659,32.9295,624000.0],["2018-03-22",32.5353,32.6976,31.3603,31.4067,1219700.0],["2018-03-23",31.4144,31.4144,30.2627,30.3091,814100.0],["2018-03-26",30.7651,31.3139,30.626,31.2135,621300.0],["2018-03-27",31.3526,31.3758,30.2627,30.4791,563300.0],["2018-03-28",30.5641,30.8888,30.1622,30.6724,1302100.0],["2018-03-29",30.6801,30.9893,30.5641,30.9043,983000.0],["2018-04-02",30.6337,30.9506,29.652,30.1235,649900.0],["2018-04-03",30.3709,30.8733,30.2086,30.7728,1098700.0],["2018-04-04",30.4095,30.9815,30.3631,30.8656,1212800.0],["2018-04-05",30.9043,31.0202,30.425,30.8733,1514300.0],["2018-04-06",30.5564,30.7497,29.737,30.1235,849800.0],["2018-04-09",30.3477,30.8424,30.0462,30.0771,615700.0],["2018-04-10",30.5023,30.5719,29.9458,30.5023,798100.0],["2018-04-11",30.308,30.6033,30.0127,30.479,752800.0],["2018-04-12",30.6111,31.3494,30.5878,31.2017,897500.0],["2018-04-13",31.4582,31.4582,30.681,30.8909,895200.0],["2018-04-16",31.0385,31.1784,30.7354,31.023,362700.0],["2018-04-17",31.3494,31.3494,30.1604,30.308,1472100.0],["2018-04-18",30.3158,30.7199,30.2536,30.3002,1077600.0],["2018-04-19",30.3391,30.751,30.3002,30.5256,747800.0],["2018-04-20",30.6655,31.0463,30.5412,30.7976,515400.0],["2018-04-23",30.9297,31.2017,30.7821,30.9375,664900.0],["2018-04-24",31.0463,31.3338,30.6111,30.6655,1289200.0],["2018-04-25",30.5878,31.1706,30.0516,30.9453,1223300.0],["2018-04-26",31.3105,31.5437,31.0074,31.0696,738600.0],["2018-04-27",31.0852,31.4737,30.9919,31.3183,687200.0],["2018-04-30",31.2406,31.4815,30.7743,30.7821,403500.0],["2018-05-01",30.7665,31.3183,30.4246,31.2872,629800.0],["2018-05-02",31.1162,31.8856,31.0852,31.5592,1468500.0],["2018-05-03",31.3338,31.3727,30.8131,31.1629,665600.0],["2018-05-04",30.9841,31.7846,30.7743,31.5126,391500.0],["2018-05-07",31.567,31.7923,31.2717,31.598,441700.0],["2018-05-08",31.4659,31.9711,31.4426,31.567,771700.0],["2018-05-09",31.8312,32.1498,31.5825,31.8934,554500.0],["2018-05-10",31.9322,32.1187,31.6602,31.9089,1004000.0],["2018-05-11",31.9711,32.2508,31.87,31.9711,457700.0],["2018-05-14",32.1187,32.1187,31.7224,31.9089,568500.0],["2018-05-15",31.9866,32.414,31.9089,32.212,867100.0],["2018-05-16",32.2042,32.6472,32.0954,32.4918,780000.0],["2018-05-17",32.4684,32.756,32.3052,32.6472,439700.0],["2018-05-18",32.6705,32.6705,32.2431,32.3985,457100.0],["2018-05-21",32.4995,33.6808,32.3674,33.3466,1402200.0],["2018-05-22",33.3854,34.1237,33.3544,33.603,1213900.0],["2018-05-23",33.4554,33.5642,33.0047,33.2611,465800.0],["2018-05-24",33.0901,33.2689,32.5928,33.23,995900.0],["2018-05-25",33.0357,33.4243,33.0357,33.2145,887100.0],["2018-05-29",32.8881,33.3,32.4607,32.5928,751900.0],["2018-05-30",32.9036,33.2222,32.6083,33.0901,669400.0],["2018-05-31",33.1212,33.2766,32.6394,32.7715,557600.0],["2018-06-01",33.1523,33.4632,33.0979,33.2222,386700.0],["2018-06-04",33.3,33.5486,33.2067,33.5253,377900.0],["2018-06-05",33.4709,33.5642,33.2456,33.401,790200.0],["2018-06-06",33.4398,34.0382,33.4398,33.9605,425500.0],["2018-06-07",34.0072,34.3258,33.8206,34.0149,775900.0],["2018-06-08",34.046,34.2403,33.844,34.1626,514000.0],["2018-06-11",34.5589,34.9475,34.1004,34.1859,1553600.0],["2018-06-12",34.2247,34.3802,33.7351,33.9294,997900.0],["2018-06-13",33.9916,34.3491,33.7118,33.8051,1390900.0],["2018-06-14",33.8984,34.147,33.4865,34.0149,997000.0],["2018-06-15",33.7352,34.0538,33.2067,33.9683,4097700.0],["2018-06-18",33.6419,33.9994,33.4165,33.9139,631900.0],["2018-06-19",33.5642,34.4657,33.4554,34.3802,745700.0],["2018-06-20",34.6522,34.7066,34.3491,34.3646,722300.0],["2018-06-21",34.3646,34.4657,33.8906,34.0149,1673700.0],["2018-06-22",34.4035,34.4035,33.5409,33.603,1621800.0],["2018-06-25",33.5564,33.6497,33.2533,33.4554,809700.0],["2018-06-26",33.4942,33.5253,32.8337,33.0591,822100.0],["2018-06-27",33.1212,33.1601,32.2042,32.2664,855000.0],["2018-06-28",32.2975,32.5151,31.6991,32.0255,1025700.0],["2018-06-29",32.2897,32.5228,31.7457,31.7457,910400.0],["2018-07-02",31.4504,32.2353,31.4115,32.2042,926400.0],["2018-07-03",32.2508,32.7093,32.1964,32.3674,493500.0],["2018-07-05",32.5151,32.8492,32.1964,32.3985,493200.0],["2018-07-06",32.212,32.7249,32.0177,32.585,690800.0],["2018-07-09",32.6239,33.3466,32.5617,33.1601,747000.0],["2018-07-10",33.1135,33.1679,32.2431,32.3286,979300.0],["2018-07-11",32.1498,32.4684,32.0022,32.0332,1086400.0],["2018-07-12",32.1187,32.1576,30.7976,31.0541,1175900.0],["2018-07-13",30.9369,31.1009,30.5775,30.6947,887900.0],["2018-07-16",30.8353,31.1166,30.8197,31.0541,587800.0],["2018-07-17",31.0384,31.2416,30.9681,31.1087,573100.0],["2018-07-18",31.1087,31.64,31.1087,31.5384,668500.0],["2018-07-19",31.5072,31.515,31.1478,31.1947,847900.0],["2018-07-20",31.1712,31.3587,30.9759,31.2572,901900.0],["2018-07-23",31.2572,31.5697,31.1634,31.2337,1330000.0],["2018-07-24",31.2025,31.9369,30.5619,31.8275,1568700.0],["2018-07-25",31.6556,31.7962,30.515,30.9759,1777200.0],["2018-07-26",31.0384,31.3197,30.7337,30.7572,623100.0],["2018-07-27",30.7572,30.9134,30.515,30.6947,762800.0],["2018-07-30",30.7884,31.1869,30.7572,30.7884,626300.0],["2018-07-31",30.7884,30.8197,30.3119,30.3588,949700.0],["2018-08-01",30.5697,31.0931,30.5697,30.8978,898900.0],["2018-08-02",30.7962,31.3431,30.7572,31.2337,809700.0],["2018-08-03",31.0931,31.4369,30.9916,31.1166,545800.0],["2018-08-06",31.1166,31.3431,30.9525,31.1869,566900.0],["2018-08-07",31.1869,31.64,31.1869,31.5619,739400.0],["2018-08-08",31.5462,31.9837,31.3978,31.9212,577500.0],["2018-08-09",31.8978,32.1634,31.6869,31.9681,633800.0],["2018-08-10",31.6478,31.8665,31.3978,31.6165,614100.0],["2018-08-13",31.5619,31.7103,30.9603,31.0384,1059200.0],["2018-08-14",31.0619,31.8119,31.0619,31.6478,947800.0],["2018-08-15",31.5228,31.6869,31.1556,31.2962,682300.0],["2018-08-16",31.3587,31.765,31.3509,31.5697,431300.0],["2018-08-17",31.4759,31.6712,31.3587,31.5775,401500.0],["2018-08-20",31.5462,31.6478,31.1947,31.4603,445900.0],["2018-08-21",31.5072,32.054,31.5072,31.9447,629800.0],["2018-08-22",31.8978,32.1322,31.7415,31.8119,345200.0],["2018-08-23",31.7806,31.8822,31.2259,31.39,481700.0],["2018-08-24",31.4134,31.6244,31.2337,31.2572,303300.0],["2018-08-27",31.3119,31.6244,31.2416,31.2572,461400.0],["2018-08-28",31.3666,31.4447,30.9759,31.2025,649300.0],["2018-08-29",31.015,31.1712,30.1947,30.2181,2996000.0],["2018-08-30",30.101,30.1088,29.601,29.6947,4577800.0],["2018-08-31",29.5619,30.3197,29.5228,30.3041,920800.0],["2018-09-04",30.2572,30.5775,30.2572,30.4994,698300.0],["2018-09-05",30.476,31.0384,30.476,30.7728,967700.0],["2018-09-06",30.7884,31.1088,30.5306,30.5463,666000.0],["2018-09-07",30.5619,30.6869,29.9603,30.1791,1145400.0],["2018-09-10",30.3509,30.4134,30.1556,30.2806,506600.0],["2018-09-11",30.2572,30.6478,30.1166,30.3978,547500.0],["2018-09-12",30.2885,30.39,29.7182,29.8431,706600.0],["2018-09-13",29.9213,29.976,29.3822,29.3979,876600.0],["2018-09-14",29.14,29.5853,28.976,29.4135,1140600.0],["2018-09-17",29.4838,29.4838,28.9838,29.0854,721900.0],["2018-09-18",28.3276,28.6244,28.2729,28.4604,1449400.0],["2018-09-19",28.4525,28.9603,28.4525,28.8041,608200.0],["2018-09-20",28.9291,29.2729,28.9057,29.1713,557900.0],["2018-09-21",29.265,29.2728,28.9682,29.0541,1293100.0],["2018-09-24",29.0463,29.0463,28.3666,28.5932,586200.0],["2018-09-25",28.6088,28.7729,28.3588,28.4369,519800.0],["2018-09-26",28.5932,28.5932,28.0385,28.0697,716700.0],["2018-09-27",27.9526,28.1635,27.6791,27.7182,593300.0],["2018-09-28",27.5698,27.9447,27.5385,27.6557,643200.0],["2018-10-01",27.9135,27.9213,27.2104,27.3041,925900.0],["2018-10-02",27.3198,27.601,26.9291,27.2182,626700.0],["2018-10-03",27.3744,28.0541,27.1635,27.851,980700.0],["2018-10-04",27.8041,28.2963,27.4213,27.7338,826400.0],["2018-10-05",27.8041,27.9057,27.3588,27.4448,412000.0],["2018-10-08",27.3823,27.8119,27.2807,27.6947,551100.0],["2018-10-09",27.6088,27.6401,27.2494,27.3276,519000.0],["2018-10-10",27.3744,27.6635,27.2182,27.2338,935400.0],["2018-10-11",27.1323,27.3979,26.5307,26.5463,1557900.0],["2018-10-12",26.9526,27.0151,25.6479,26.2807,2058700.0],["2018-10-15",26.2414,26.6266,26.1707,26.4222,1103700.0],["2018-10-16",26.5244,26.5559,25.9427,26.3279,407000.0],["2018-10-17",26.2729,26.721,25.982,26.3986,1017700.0],["2018-10-18",26.3279,26.5952,25.9741,26.037,579400.0],["2018-10-19",25.982,26.0685,25.4631,25.4867,982300.0],["2018-10-22",25.5889,25.5889,24.3075,24.3075,1441000.0],["2018-10-23",23.8673,24.5355,23.8358,24.3704,1582600.0],["2018-10-24",24.7163,24.7163,23.4742,23.4821,2359800.0],["2018-10-25",23.6157,24.7399,23.6157,24.5198,1948400.0],["2018-10-26",24.2525,25.3295,24.1503,25.015,1885700.0],["2018-10-29",25.2902,26.0056,25.2587,25.699,1607400.0],["2018-10-30",25.7068,26.1549,25.3216,25.6439,1601700.0],["2018-10-31",25.8641,26.4065,25.7933,26.0213,1128300.0],["2018-11-01",26.2493,26.3436,25.9034,25.9898,1009600.0],["2018-11-02",26.2964,26.4065,25.7697,25.9427,432200.0],["2018-11-05",25.8326,26.4458,25.8248,26.0527,1076400.0],["2018-11-06",25.8955,26.6109,25.8562,26.5637,1406800.0],["2018-11-07",26.5716,26.9725,26.3593,26.8546,1179300.0],["2018-11-08",26.7524,27.4835,26.6817,27.2477,1206100.0],["2018-11-09",27.1926,27.5857,26.8546,27.1219,924300.0],["2018-11-12",27.0118,27.3656,26.9018,26.9175,742700.0],["2018-11-13",26.9254,27.5071,26.9254,27.0511,1029800.0],["2018-11-14",27.1376,27.4128,25.8798,26.1785,916700.0],["2018-11-15",25.8405,26.6817,25.7619,26.5008,1212500.0],["2018-11-16",26.2964,26.5559,26.1864,26.2807,775900.0],["2018-11-19",26.3436,26.8939,26.2335,26.4379,768000.0],["2018-11-20",26.1471,26.3515,25.6282,25.7383,935000.0],["2018-11-21",25.8012,26.3436,25.5103,25.9112,1116000.0],["2018-11-23",25.7776,26.4065,25.7383,26.0449,364000.0],["2018-11-26",26.2336,26.6188,26.1471,26.2729,550400.0],["2018-11-27",26.1156,26.3829,25.7933,25.9348,597500.0],["2018-11-28",26.0292,26.32,25.5575,26.2886,743500.0],["2018-11-29",26.0685,26.6188,26.0527,26.4222,978800.0],["2018-11-30",26.2807,27.2555,26.2807,27.1533,914400.0],["2018-12-03",27.4835,27.4992,26.3908,26.6423,556500.0],["2018-12-04",26.5008,26.6423,24.6927,25.0858,1077500.0],["2018-12-06",24.6691,25.3138,24.3861,25.2745,1380000.0],["2018-12-07",25.2745,25.8012,25.1565,25.4789,1171300.0],["2018-12-10",25.3531,25.416,24.5984,24.7242,1114900.0],["2018-12-11",25.0072,25.3295,24.5984,24.7084,804700.0],["2018-12-12",25.1015,25.3924,24.7163,25.0701,516500.0],["2018-12-13",25.0701,25.0701,24.1739,24.3625,700900.0],["2018-12-14",24.1739,24.622,23.4113,23.4663,840500.0],["2018-12-17",23.3484,24.1974,23.2698,23.5843,1153500.0],["2018-12-18",23.5607,23.8122,22.688,22.9003,1226900.0],["2018-12-19",22.8374,23.4034,22.3972,22.4129,1327700.0],["2018-12-20",22.2085,22.6959,22.2085,22.4915,1329800.0],["2018-12-21",22.5308,23.2226,22.3736,22.4601,2194000.0],["2018-12-24",22.1928,22.6016,22.0513,22.1849,538300.0],["2018-12-26",22.2085,23.4034,22.0984,23.372,1122700.0],["2018-12-27",23.0261,23.3563,22.5308,23.3248,715500.0],["2018-12-28",23.4506,23.8673,23.3877,23.6314,952300.0],["2018-12-31",23.6157,23.8515,22.861,23.5371,883900.0],["2019-01-02",23.1597,24.0481,23.1283,24.0324,611700.0],["2019-01-03",23.9459,24.6534,23.7965,24.2918,658700.0],["2019-01-04",24.677,25.0072,24.0088,24.9364,703200.0],["2019-01-07",24.9443,25.3767,24.677,25.243,980800.0],["2019-01-08",25.2902,25.7697,24.9914,25.7068,970600.0],["2019-01-09",25.8169,26.1392,25.6597,25.927,624500.0],["2019-01-10",25.4631,25.7461,25.1251,25.416,1030600.0],["2019-01-11",25.0836,25.5505,24.8462,25.4397,992000.0],["2019-01-14",25.2735,25.6929,25.1311,25.503,806000.0],["2019-01-15",25.416,25.59,25.0915,25.4634,771500.0],["2019-01-16",25.7325,26.1914,25.5742,26.0806,642400.0],["2019-01-17",26.0252,26.2072,25.7958,26.1202,1266300.0],["2019-01-18",26.3101,26.864,26.0569,26.8165,1569800.0],["2019-01-22",26.6187,27.0064,26.3418,26.5079,1506800.0],["2019-01-23",26.1835,26.6899,25.6138,26.6187,2272900.0],["2019-01-24",26.4921,27.1568,26.4921,26.8878,933000.0],["2019-01-25",26.9669,27.2597,26.7928,26.8403,649200.0],["2019-01-28",26.6741,27.2676,26.6345,27.2517,595200.0],["2019-01-29",27.2597,27.3783,26.8957,26.9036,391700.0],["2019-01-30",26.9273,27.2043,26.8086,26.9431,646900.0],["2019-01-31",26.7295,27.0144,26.136,26.7532,630400.0],["2019-02-01",26.9511,27.4179,26.9036,27.3309,1106100.0],["2019-02-04",27.5049,27.5049,27.133,27.41,516300.0],["2019-02-05",27.4258,27.5287,27.1568,27.3704,601900.0],["2019-02-06",27.2596,27.5287,27.1884,27.4812,493100.0],["2019-02-07",27.9481,28.3833,27.6395,27.8215,782900.0],["2019-02-08",27.8136,27.956,27.5762,27.861,983300.0],["2019-02-11",27.9639,28.3041,27.8848,28.2013,736400.0],["2019-02-12",28.3041,28.4782,28.0035,28.043,955700.0],["2019-02-13",28.1142,28.4782,28.0509,28.3754,747600.0],["2019-02-14",28.0905,28.3041,27.8531,28.1617,1051900.0],["2019-02-15",28.3833,28.8422,28.3358,28.7631,838400.0],["2019-02-19",28.6365,29.1033,28.5653,29.0005,1163600.0],["2019-02-20",28.9293,29.135,28.6998,29.0005,675500.0],["2019-02-21",29.0321,29.0954,28.7631,28.9688,622500.0],["2019-02-22",28.9688,29.2774,28.9293,29.2458,603500.0],["2019-02-25",29.5306,29.5306,29.0559,29.0638,680100.0],["2019-02-26",28.8897,29.2062,28.7473,28.8106,658100.0],["2019-02-27",28.8818,28.9451,28.6681,28.866,694600.0],["2019-02-28",28.9134,28.9925,28.8026,28.8739,554800.0],["2019-03-01",29.0638,29.2062,28.7077,29.0005,562500.0],["2019-03-04",28.9688,29.2062,28.6444,28.866,472100.0],["2019-03-05",28.8343,29.1033,28.4228,28.8739,701100.0],["2019-03-06",28.8818,29.0163,28.1221,28.1934,694100.0],["2019-03-07",27.9164,28.1775,27.679,27.8056,560700.0],["2019-03-08",27.5762,27.9006,27.5762,27.6949,731300.0],["2019-03-11",27.8373,27.9876,27.679,27.8927,664300.0],["2019-03-12",27.9006,28.1063,27.6949,27.8927,502900.0],["2019-03-13",28.0509,28.3041,27.8452,28.2013,859400.0],["2019-03-14",28.225,28.4861,28.0826,28.3595,1190700.0],["2019-03-15",28.3358,28.4466,27.9006,28.1934,2257600.0],["2019-03-18",28.2488,28.7631,28.2488,28.6602,849600.0],["2019-03-19",28.7868,28.7868,27.774,27.8135,544700.0],["2019-03-20",27.6949,27.8848,26.9906,27.0302,830300.0],["2019-03-21",26.7691,27.0777,26.4209,26.5238,981600.0],["2019-03-22",26.1835,26.2468,25.1865,25.4397,1164700.0],["2019-03-25",25.4634,25.78,25.2419,25.6533,1413400.0],["2019-03-26",25.78,26.4367,25.78,26.413,878700.0],["2019-03-27",26.3338,26.5554,25.9936,26.3813,851000.0],["2019-03-28",26.4446,26.9115,26.3734,26.8878,625100.0],["2019-03-29",27.1726,27.1726,26.3972,26.4288,718500.0],["2019-04-01",26.7453,27.2834,26.6978,27.228,625500.0],["2019-04-02",27.133,27.3942,27.0856,27.1963,607000.0],["2019-04-03",27.41,27.5999,27.0064,27.1489,752000.0],["2019-04-04",27.1647,27.7344,27.1647,27.6078,761500.0],["2019-04-05",27.7344,27.8848,27.4733,27.8452,433100.0],["2019-04-08",27.8056,28.043,27.687,27.8848,538600.0],["2019-04-09",27.6869,27.8373,27.3783,27.592,645000.0],["2019-04-10",27.5999,27.7898,27.2913,27.7661,419600.0],["2019-04-11",27.8457,28.1721,27.6228,27.8377,502800.0],["2019-04-12",28.1482,28.6258,28.0288,28.5701,832900.0],["2019-04-15",28.578,28.6974,27.9332,28.0288,685800.0],["2019-04-16",28.1323,28.4984,27.6546,28.4746,1544800.0],["2019-04-17",28.6099,28.7611,28.0686,28.6576,857900.0],["2019-04-18",28.586,28.586,28.0924,28.1402,568400.0],["2019-04-22",28.1402,28.1561,27.782,27.8457,296400.0],["2019-04-23",27.7661,28.4427,27.583,28.4427,1570500.0],["2019-04-24",28.0526,29.5492,28.0526,29.0318,1757700.0],["2019-04-25",29.3104,29.382,28.7134,28.7372,797000.0],["2019-04-26",28.1561,28.9442,27.9571,28.8169,1221500.0],["2019-04-29",28.8009,29.191,28.8009,29.0557,721500.0],["2019-04-30",29.1751,29.2069,28.8407,29.1193,595700.0],["2019-05-01",29.0397,29.382,28.5701,28.7532,809500.0],["2019-05-02",28.7691,29.1353,28.7691,29.0159,480900.0],["2019-05-03",29.1671,29.2785,28.8885,29.1273,969500.0],["2019-05-06",28.6974,29.3582,28.6974,29.2467,801100.0],["2019-05-07",28.8726,29.2706,28.777,28.992,840200.0],["2019-05-08",28.8885,29.0795,28.5542,28.5542,466100.0],["2019-05-09",28.2755,28.5382,28.0208,28.4746,528000.0],["2019-05-10",28.2437,28.4746,27.9731,28.2596,505300.0],["2019-05-13",27.8297,27.9014,27.0894,27.1531,672200.0],["2019-05-14",27.169,27.8138,27.0655,27.6307,1427900.0],["2019-05-15",27.6307,27.7104,27.0576,27.2486,535500.0],["2019-05-16",27.4158,27.7422,27.3999,27.4317,565100.0],["2019-05-17",27.177,27.5511,27.1213,27.2009,350300.0],["2019-05-20",27.0894,27.384,27.0894,27.2486,367000.0],["2019-05-21",27.3999,27.575,27.2964,27.4078,637300.0],["2019-05-22",27.3282,27.376,26.9302,27.0417,583000.0],["2019-05-23",26.7153,26.8267,26.4526,26.6675,730300.0],["2019-05-24",26.8506,27.0656,26.7869,26.9939,915500.0],["2019-05-28",26.9063,27.0098,26.6516,26.6516,592000.0],["2019-05-29",26.2536,26.9621,25.975,26.8665,712700.0],["2019-05-30",26.8665,27.1213,26.2536,26.3969,373900.0],["2019-05-31",26.0068,26.1819,25.8158,25.8556,639600.0],["2019-06-03",25.8396,26.4287,25.8396,26.1979,770400.0],["2019-06-04",26.5879,27.3282,26.5242,27.3044,816400.0],["2019-06-05",27.2884,27.2964,26.8347,26.9223,421500.0],["2019-06-06",26.9302,27.0019,26.4606,26.6596,725000.0],["2019-06-07",26.4844,26.6277,26.2695,26.4128,727100.0],["2019-06-10",26.7233,27.0417,26.6516,26.6516,448400.0],["2019-06-11",26.7631,27.0178,26.4685,26.6675,490100.0],["2019-06-12",26.6038,26.8188,26.3093,26.4685,883000.0],["2019-06-13",26.572,26.8825,26.365,26.4606,534200.0],["2019-06-14",26.4765,26.4924,26.0785,26.3889,733000.0],["2019-06-17",26.3411,26.5959,25.8635,25.9511,566500.0],["2019-06-18",25.9511,26.373,25.8317,26.2377,792200.0],["2019-06-19",26.2854,26.6834,26.0625,26.0864,934100.0],["2019-06-20",26.2456,26.2456,25.76,26.1979,584700.0],["2019-06-21",26.166,26.564,26.1581,26.3252,1204000.0],["2019-06-24",26.3093,26.6038,26.0307,26.0466,479800.0],["2019-06-25",26.0227,26.4446,25.76,26.3332,751900.0],["2019-06-26",26.3013,26.5561,26.0944,26.0944,712900.0],["2019-06-27",26.0864,26.58,26.0864,26.4048,624900.0],["2019-06-28",26.5959,26.9223,26.4287,26.8586,1038800.0],["2019-07-01",27.0655,27.2884,26.6914,26.8745,446200.0],["2019-07-02",26.6596,26.8188,26.2058,26.3411,515100.0],["2019-07-03",26.3889,26.564,26.2854,26.5004,217600.0],["2019-07-05",26.6755,26.97,26.5879,26.8029,321600.0],["2019-07-08",26.6755,26.6834,26.4367,26.5242,454800.0],["2019-07-09",26.2058,26.4765,26.1183,26.365,406800.0],["2019-07-10",26.2536,26.2615,25.6725,25.76,744700.0],["2019-07-11",25.8562,26.0244,25.6479,25.9443,740400.0],["2019-07-12",26.0966,26.2969,25.9203,26.1927,654600.0],["2019-07-15",26.3289,26.3289,25.5998,25.6479,683000.0],["2019-07-16",25.704,25.9764,25.4636,25.9283,666600.0],["2019-07-17",25.8802,25.9043,25.5517,25.5838,687900.0],["2019-07-18",25.5998,26.0084,25.5197,25.728,410500.0],["2019-07-19",25.7921,26.0725,25.7761,25.9283,384800.0],["2019-07-22",25.8802,25.9283,25.4716,25.6479,439800.0],["2019-07-23",25.752,25.8882,25.2392,25.8802,1555200.0],["2019-07-24",26.6815,28.4202,26.6174,28.2599,2847300.0],["2019-07-25",28.3,28.308,27.05,27.3305,1260300.0],["2019-07-26",27.3946,27.8913,27.2904,27.8032,434000.0],["2019-07-29",27.691,27.9715,27.3225,27.3866,646900.0],["2019-07-30",27.2103,27.7071,27.2103,27.675,749300.0],["2019-07-31",27.683,27.9715,27.4587,27.5708,709000.0],["2019-08-01",27.4026,27.651,26.3129,26.353,969400.0],["2019-08-02",26.361,26.4491,25.9203,26.1847,715900.0],["2019-08-05",25.5838,25.7921,24.9187,25.3354,780300.0],["2019-08-06",25.5036,25.8963,25.1591,25.7841,766800.0],["2019-08-07",25.2392,25.744,25.0149,25.6158,630200.0],["2019-08-08",25.9203,26.1526,25.6879,26.0325,670200.0],["2019-08-09",25.9443,26.0164,25.6158,25.8562,293100.0],["2019-08-12",25.4636,25.5597,25.1911,25.2392,259100.0],["2019-08-13",25.2392,25.9043,25.1591,25.4475,450000.0],["2019-08-14",24.8306,25.119,24.5021,24.9668,906100.0],["2019-08-15",25.111,25.111,24.4941,24.5261,499800.0],["2019-08-16",24.6864,25.2953,24.6864,25.1992,419000.0],["2019-08-19",25.5998,25.8001,24.4941,25.5517,868300.0],["2019-08-20",25.3514,25.4155,24.8867,24.9267,553600.0],["2019-08-21",25.1591,25.5036,25.0149,25.3354,491700.0],["2019-08-22",25.5117,25.72,25.3915,25.5117,537900.0],["2019-08-23",25.4075,25.744,24.6543,24.7104,552400.0],["2019-08-26",24.9187,24.9828,24.5181,24.9107,1004300.0],["2019-08-27",25.0149,25.0389,24.3178,24.4139,626500.0],["2019-08-28",24.2938,25.0389,24.2938,24.8947,399600.0],["2019-08-29",25.1431,25.5277,25.103,25.4395,431400.0],["2019-08-30",25.6238,25.76,25.3674,25.4475,496100.0],["2019-09-03",25.1992,25.2312,24.7264,24.8626,683200.0],["2019-09-04",24.9027,25.095,24.3098,24.9508,482600.0],["2019-09-05",25.3995,25.9043,25.3995,25.5277,420000.0],["2019-09-06",25.5197,25.6158,25.2713,25.4475,498700.0],["2019-09-09",25.6719,26.3449,25.4876,26.1366,729200.0],["2019-09-10",26.2889,26.7776,26.2087,26.7696,1031000.0],["2019-09-11",26.8657,27.0981,26.3209,27.0821,601000.0],["2019-09-12",26.8017,26.8738,26.3369,26.6094,640000.0],["2019-09-13",27.3225,27.5628,27.034,27.4667,1415700.0],["2019-09-16",27.1863,27.3305,26.7055,26.9218,852000.0],["2019-09-17",26.7936,26.8738,26.5132,26.7456,666000.0],["2019-09-18",26.5933,27.1302,26.5613,27.018,992900.0],["2019-09-19",27.018,27.4106,26.8978,27.0581,839400.0],["2019-09-20",27.034,27.2584,26.8337,26.9218,1638100.0],["2019-09-23",26.6895,27.2263,26.6494,27.1141,536000.0],["2019-09-24",27.05,27.1141,26.6013,26.7376,627300.0],["2019-09-25",26.8097,27.3385,26.7135,27.2504,651100.0],["2019-09-26",27.1863,27.2504,26.8818,26.9058,509200.0],["2019-09-27",27.3064,27.7311,27.1061,27.2423,556200.0],["2019-09-30",27.3064,27.3064,26.8257,26.9379,376300.0],["2019-10-01",27.1943,27.2984,26.1366,26.1847,408300.0],["2019-10-02",26.0004,26.377,25.9603,26.0805,437200.0],["2019-10-03",25.9764,26.393,25.6559,26.385,500400.0],["2019-10-04",26.4171,26.6013,26.0244,26.5693,276000.0],["2019-10-07",26.4812,26.7456,26.4731,26.4731,206100.0],["2019-10-08",26.0725,26.1767,25.7761,25.7921,397700.0],["2019-10-09",26.0645,26.1366,25.704,25.9604,442900.0],["2019-10-10",26.1286,26.4892,26.1286,26.4171,606400.0],["2019-10-11",26.8767,26.9735,26.667,26.6751,377100.0],["2019-10-14",26.4171,26.7557,26.4171,26.5461,343200.0],["2019-10-15",26.5783,26.9493,26.4977,26.7235,529800.0],["2019-10-16",26.6267,26.917,26.4574,26.7315,391100.0],["2019-10-17",26.9089,27.0541,26.6025,26.9089,620100.0],["2019-10-18",26.8444,27.3283,26.8364,27.2154,687400.0],["2019-10-21",27.4492,27.6911,27.4008,27.4573,834500.0],["2019-10-22",27.4412,27.8282,27.0783,27.3444,995600.0],["2019-10-23",27.2799,28.3362,27.2154,27.804,985900.0],["2019-10-24",28.1427,28.1427,27.5702,27.796,879300.0],["2019-10-25",27.7315,28.1024,27.6024,27.8363,388000.0],["2019-10-28",28.0379,28.3121,28.0379,28.2153,352900.0],["2019-10-29",28.0943,28.433,28.0943,28.2959,325300.0],["2019-10-30",28.2798,28.3201,27.9169,28.0701,488700.0],["2019-10-31",27.8847,27.9411,27.3767,27.6589,530500.0],["2019-11-01",27.9089,28.1266,27.7476,28.0621,451000.0],["2019-11-04",28.304,28.4411,28.1588,28.433,363600.0],["2019-11-05",28.562,28.9572,28.4088,28.5056,733900.0],["2019-11-06",28.3927,28.5782,28.1024,28.4653,794200.0],["2019-11-07",28.6749,28.941,28.3927,28.4653,362900.0],["2019-11-08",28.4411,28.6588,28.3201,28.5701,248700.0],["2019-11-11",28.3121,28.5943,28.3121,28.4733,170000.0],["2019-11-12",28.433,28.5056,28.2314,28.3363,249900.0],["2019-11-13",28.0298,28.1508,27.8444,27.9653,261700.0],["2019-11-14",27.9411,28.1024,27.8202,27.9814,340800.0],["2019-11-15",28.2072,28.2072,27.8282,27.8605,288700.0],["2019-11-18",27.8121,27.8524,27.546,27.7798,403900.0],["2019-11-19",27.9169,28.0379,27.804,27.9572,624900.0],["2019-11-20",27.8524,28.1266,27.6024,27.9734,738800.0],["2019-11-21",28.0621,28.0621,27.7315,27.8766,492500.0],["2019-11-22",27.9169,28.2153,27.8121,28.1024,353900.0],["2019-11-25",28.0621,28.3927,28.046,28.3363,364700.0],["2019-11-26",28.2475,28.4411,28.1427,28.3604,491900.0],["2019-11-27",28.5136,28.5136,28.2072,28.2798,589600.0],["2019-11-29",28.2153,28.4088,28.1427,28.2717,132300.0],["2019-12-02",28.3524,28.562,27.9895,28.0137,428200.0],["2019-12-03",27.6347,27.8927,27.4976,27.667,416900.0],["2019-12-04",27.6508,28.1588,27.6186,27.9814,438700.0],["2019-12-05",28.0943,28.3121,28.046,28.2475,498800.0],["2019-12-06",28.6265,28.7314,28.5378,28.6104,497500.0],["2019-12-09",28.5298,28.7394,28.4814,28.6265,527400.0],["2019-12-10",28.7878,28.7878,28.5378,28.6346,511400.0],["2019-12-11",28.5943,28.7394,28.5298,28.7152,471400.0],["2019-12-12",28.8765,29.6668,28.7556,29.6587,835100.0],["2019-12-13",29.5378,29.6587,29.0217,29.2394,662100.0],["2019-12-16",29.6345,29.7555,29.4571,29.4571,490000.0],["2019-12-17",29.4571,29.8603,29.441,29.7555,637800.0],["2019-12-18",29.8281,30.0135,29.7152,29.9168,470100.0],["2019-12-19",29.8926,30.0377,29.7958,29.9006,732300.0],["2019-12-20",30.0296,30.3199,29.7877,29.8039,1100100.0],["2019-12-23",29.8603,29.8603,29.5458,29.5781,259400.0],["2019-12-24",29.6184,29.7232,29.4894,29.699,275700.0],["2019-12-26",29.8281,29.8281,29.5297,29.6587,224400.0],["2019-12-27",29.6265,29.6265,29.2878,29.3442,223000.0],["2019-12-30",29.4813,29.5216,29.3039,29.3765,291300.0],["2019-12-31",29.3442,29.6023,29.191,29.4813,353100.0],["2020-01-02",29.6103,29.6668,29.1023,29.4732,517700.0],["2020-01-03",29.2071,29.5055,29.0055,29.3523,488000.0],["2020-01-06",29.191,29.2555,28.8362,29.0862,485800.0],["2020-01-07",29.0217,29.0781,28.6185,28.8281,376000.0],["2020-01-08",28.8685,29.1426,28.7314,28.9168,459400.0],["2020-01-09",29.1265,29.3603,28.7717,28.8443,611000.0],["2020-01-10",28.8846,28.8926,28.3604,28.4249,525100.0],["2020-01-13",28.4493,28.4817,28.2789,28.4736,582700.0],["2020-01-14",28.4412,28.7089,28.3519,28.4817,388900.0],["2020-01-15",28.214,28.3844,27.9382,28.0356,1550800.0],["2020-01-16",28.1897,28.5547,28.0842,28.4249,485600.0],["2020-01-17",28.571,28.6683,28.4412,28.5223,776000.0],["2020-01-21",28.3519,28.5629,28.2952,28.3195,613200.0],["2020-01-22",28.4006,28.6115,28.2789,28.5142,733000.0],["2020-01-23",28.5872,28.9036,27.6705,28.4412,1170300.0],["2020-01-24",28.3844,28.3844,27.4596,27.5975,848000.0],["2020-01-27",27.0864,27.6705,27.054,27.3623,1072600.0],["2020-01-28",27.4758,27.6786,27.2487,27.3623,919900.0],["2020-01-29",27.3785,27.5245,27.0134,27.0621,912100.0],["2020-01-30",26.8269,27.2487,26.7295,27.1838,426100.0],["2020-01-31",26.9566,27.3136,26.762,26.7701,725100.0],["2020-02-03",26.8999,27.1919,26.8999,27.0134,695300.0],["2020-02-04",27.4272,27.4839,27.1676,27.2487,600600.0],["2020-02-05",27.5813,28.0599,27.4839,27.9139,523400.0],["2020-02-06",28.0518,28.1248,27.1595,27.2243,561600.0],["2020-02-07",27.0297,27.3298,26.8431,26.8674,446800.0],["2020-02-10",26.7295,26.9648,26.7295,26.8187,509600.0],["2020-02-11",26.8836,27.3866,26.8512,26.8836,638000.0],["2020-02-12",27.0378,27.1919,26.908,26.9404,529800.0],["2020-02-13",26.7782,27.1351,26.7782,27.0459,470700.0],["2020-02-14",26.9729,27.1027,26.6889,26.8593,378700.0],["2020-02-18",26.8106,26.908,26.2347,26.3482,634600.0],["2020-02-19",26.7052,26.8755,26.3239,26.7376,1189600.0],["2020-02-20",26.7133,27.1757,26.7133,27.0621,821200.0],["2020-02-21",26.9323,26.981,26.5105,26.6565,964500.0],["2020-02-24",25.8453,26.2509,25.7317,26.113,1018500.0],["2020-02-25",26.1698,26.1698,25.4965,25.5938,1241100.0],["2020-02-26",25.7885,25.967,25.391,25.5208,1131300.0],["2020-02-27",24.9854,25.967,24.7339,24.7339,1187700.0],["2020-02-28",23.947,24.5149,23.655,24.0931,1485400.0],["2020-03-02",23.9795,25.1071,23.9146,25.0665,1578800.0],["2020-03-03",24.9773,25.3018,24.0201,24.0768,1221900.0],["2020-03-04",24.158,24.5555,23.5333,24.4824,1140800.0],["2020-03-05",23.6712,23.8821,23.0709,23.1439,910900.0],["2020-03-06",22.2516,22.9979,22.0569,22.3814,1289400.0],["2020-03-09",20.6616,21.5215,19.6882,19.6963,1273200.0],["2020-03-10",20.4426,21.4728,20.2722,21.4485,1766800.0],["2020-03-11",20.8888,21.3836,20.3128,20.5643,1404600.0],["2020-03-12",19.0473,20.5399,18.447,18.666,1048500.0],["2020-03-13",19.8017,20.402,18.6498,20.402,1372300.0],["2020-03-16",17.8467,18.8283,17.2708,18.1631,1533400.0],["2020-03-17",18.4146,18.9256,16.857,18.1793,1696700.0],["2020-03-18",17.3681,17.5871,12.5738,13.2309,1693800.0],["2020-03-19",12.8983,15.9404,11.7626,15.624,1788700.0],["2020-03-20",15.8917,16.6867,14.7317,14.975,1167100.0],["2020-03-23",14.7073,14.8452,12.59,12.6793,1571200.0],["2020-03-24",13.385,14.4396,13.2715,14.0583,1314400.0],["2020-03-25",14.2287,15.3725,13.8637,14.8047,1136900.0],["2020-03-26",14.9912,16.6137,14.6424,16.5082,1101100.0],["2020-03-27",15.77,16.2162,15.478,15.697,861600.0],["2020-03-30",15.4699,15.7213,14.6749,15.3482,711000.0],["2020-03-31",15.1778,15.4861,14.7722,15.1697,639400.0],["2020-04-01",14.1638,14.5207,13.6527,13.9529,590600.0],["2020-04-02",13.9691,15.0561,13.9691,14.7641,899200.0],["2020-04-03",14.6668,14.8209,13.3039,13.4824,815400.0],["2020-04-06",14.2774,14.8614,13.9204,14.3504,909400.0],["2020-04-07",15.3401,15.6402,14.6343,14.902,1267500.0],["2020-04-08",15.1291,16.0215,14.9263,15.7457,549000.0],["2020-04-09",16.0945,17.5303,16.0134,17.3356,1643100.0],["2020-04-13",17.2782,17.2782,15.6628,15.9908,957200.0],["2020-04-14",16.4828,16.737,15.1297,15.548,723900.0],["2020-04-15",14.7361,14.8755,14.3015,14.4245,1857200.0],["2020-04-16",14.3753,14.3753,13.6537,14.2031,1195000.0],["2020-04-17",15.0313,15.7612,14.5639,15.4578,1386800.0],["2020-04-20",14.9657,15.9826,14.6705,15.6218,1032700.0],["2020-04-21",14.7771,15.5808,14.7771,15.0641,682600.0],["2020-04-22",15.4086,15.671,14.5557,14.7361,436700.0],["2020-04-23",14.9493,15.3101,14.7935,14.8673,511200.0],["2020-04-24",14.9329,15.4332,14.8099,15.2199,469800.0],["2020-04-27",15.3594,16.4254,15.343,16.3024,805700.0],["2020-04-28",16.9666,17.0814,16.5238,16.8272,804000.0],["2020-04-29",16.491,16.9584,15.3101,16.286,3323600.0],["2020-04-30",15.9908,16.819,15.5726,16.245,1488500.0],["2020-05-01",15.8104,16.0646,15.1297,15.2855,776500.0],["2020-05-04",14.9575,15.1461,14.5557,14.9165,984300.0],["2020-05-05",15.2937,15.5726,14.4819,14.4983,584100.0],["2020-05-06",14.6131,14.7525,13.5225,13.5225,625300.0],["2020-05-07",13.6701,14.3425,13.6537,13.7193,641000.0],["2020-05-08",14.0883,14.7771,13.9817,14.6705,511200.0],["2020-05-11",14.3999,14.4163,13.2846,13.2846,1099400.0],["2020-05-12",13.3503,13.5963,12.6122,12.6614,1303300.0],["2020-05-13",12.5384,12.6204,11.661,11.7348,969000.0],["2020-05-14",11.4888,12.3334,11.0459,12.194,898700.0],["2020-05-15",11.9808,12.1038,11.4068,11.4724,862200.0],["2020-05-18",12.194,12.8992,12.0464,12.8336,1407200.0],["2020-05-19",12.645,12.7434,11.9562,12.1776,1385400.0],["2020-05-20",12.4646,12.8664,12.3744,12.85,1071500.0],["2020-05-21",12.8254,13.3339,12.7352,13.1206,1125900.0],["2020-05-22",13.1452,13.2847,12.6532,13.0222,1498300.0],["2020-05-26",13.7439,14.4409,13.6127,14.2851,1512500.0],["2020-05-27",15.0395,15.8268,14.7033,15.7858,1430000.0],["2020-05-28",16.1302,16.1302,15.2035,15.5562,1620400.0],["2020-05-29",15.1707,15.4988,14.8263,15.1543,1354200.0],["2020-06-01",15.2937,15.8432,15.0887,15.6136,1198100.0],["2020-06-02",15.8678,16.0564,15.2773,15.4332,1270100.0],["2020-06-03",16.1138,16.8436,15.8104,16.573,1166800.0],["2020-06-04",16.5238,17.6391,16.1958,17.6145,1854400.0],["2020-06-05",19.3775,19.8614,18.2623,18.6395,1673300.0],["2020-06-08",19.7712,20.1156,19.517,20.009,1661700.0],["2020-06-09",19.2545,19.4678,18.6641,19.1397,1121300.0],["2020-06-10",18.8609,19.0331,17.7211,17.7457,1141900.0],["2020-06-11",16.1876,16.7698,15.589,15.7448,999000.0],["2020-06-12",16.8026,17.0732,16.0564,16.6386,1109400.0],["2020-06-15",15.6956,16.9092,15.5808,16.6632,1351900.0],["2020-06-16",17.7785,17.8359,16.7534,17.3931,1222200.0],["2020-06-17",17.4669,17.5817,16.9912,17.3356,1098800.0],["2020-06-18",16.9994,17.8769,16.6222,17.352,1000200.0],["2020-06-19",17.7539,17.7539,16.6796,17.0404,1645600.0],["2020-06-22",16.8846,17.3848,16.7206,17.2126,1040800.0],["2020-06-23",17.5817,17.8687,16.9174,16.9256,928200.0],["2020-06-24",16.614,16.655,15.9088,15.9908,800700.0],["2020-06-25",15.8842,16.7452,15.8104,16.7206,1208200.0],["2020-06-26",16.2778,16.3926,14.7689,14.8509,9706700.0],["2020-06-29",15.5808,16.3926,15.4578,16.163,1600900.0],["2020-06-30",15.958,16.7288,15.8596,16.6058,963800.0],["2020-07-01",16.5976,16.696,15.3512,15.4332,1004800.0],["2020-07-02",15.999,16.1712,15.1871,15.2609,682300.0],["2020-07-06",15.8186,16.1302,15.2937,15.548,1292700.0],["2020-07-07",15.2937,15.384,14.2851,14.3425,1668000.0],["2020-07-08",14.3097,14.6131,13.8833,14.2605,1605500.0],["2020-07-09",14.0883,14.1949,13.3585,13.5225,862400.0],["2020-07-10",13.5225,14.5721,13.5061,14.5557,1011200.0],["2020-07-13",14.8427,15.0559,14.0883,14.6295,1152000.0],["2020-07-14",14.5631,14.6711,13.9483,14.1643,758300.0],["2020-07-15",14.7209,15.427,14.6046,15.3107,897800.0],["2020-07-16",15.103,15.5184,14.8787,15.2775,568300.0],["2020-07-17",15.211,15.3772,14.7874,14.8787,993700.0],["2020-07-20",14.7375,14.8455,14.4135,14.4467,580200.0],["2020-07-21",14.696,15.4686,14.6877,15.427,766600.0],["2020-07-22",15.1944,15.5101,15.103,15.3689,779900.0],["2020-07-23",15.2692,16.0003,15.2193,15.751,533100.0],["2020-07-24",15.8009,16.0667,15.5516,15.5683,431700.0],["2020-07-27",15.3772,15.5018,15.0449,15.1778,555600.0],["2020-07-28",14.995,15.3024,14.887,15.0864,860800.0],["2020-07-29",15.9504,17.4042,15.8258,17.0304,1908600.0],["2020-07-30",17.047,17.371,16.0501,17.1633,1290100.0],["2020-07-31",16.9805,17.0304,16.291,16.7313,1106700.0],["2020-08-03",16.7645,16.9888,16.4239,16.7645,561700.0],["2020-08-04",16.6732,16.8144,16.3326,16.6482,441500.0],["2020-08-05",17.0719,17.4125,16.8393,17.263,587500.0],["2020-08-06",17.155,17.4125,17.0387,17.3045,583100.0],["2020-08-07",17.0885,18.5008,17.0055,18.4676,790900.0],["2020-08-10",18.6171,19.6639,18.5673,19.2153,914100.0],["2020-08-11",19.7386,20.2122,19.3149,19.4811,818600.0],["2020-08-12",19.8715,19.8715,18.9079,19.4063,539500.0],["2020-08-13",19.1322,19.4811,18.9743,19.0657,469800.0],["2020-08-14",18.9079,19.938,18.7334,19.6556,505900.0],["2020-08-17",19.4146,19.722,18.775,18.9743,625900.0],["2020-08-18",19.074,19.074,18.1602,18.4842,545700.0],["2020-08-19",18.559,18.9494,18.4842,18.667,327300.0],["2020-08-20",18.2599,18.5257,18.0937,18.451,622700.0],["2020-08-21",18.2682,18.534,17.9442,18.1021,350500.0],["2020-08-24",18.3097,19.1322,17.9442,19.1239,294500.0],["2020-08-25",19.4479,19.5974,18.8414,19.0823,285300.0],["2020-08-26",21.4001,21.5663,19.8383,20.4365,6166200.0],["2020-08-27",20.2454,20.8518,20.0128,20.4115,2268800.0],["2020-08-28",20.5777,20.694,20.0128,20.0626,2246200.0],["2020-08-31",19.8632,20.0626,19.1322,19.4229,19635800.0],["2020-09-01",19.29,19.9214,19.0408,19.5642,1146900.0],["2020-09-02",19.4811,19.9131,19.2153,19.83,941700.0],["2020-09-03",19.938,20.8352,19.8799,20.0128,1049700.0],["2020-09-04",20.7521,20.9017,20.2122,20.8851,1341200.0],["2020-09-08",20.3202,20.4365,19.4479,19.6057,1271900.0],["2020-09-09",19.6888,19.8549,19.207,19.3897,1070700.0],["2020-09-10",19.4977,19.5725,18.5008,18.6587,1239000.0],["2020-09-11",18.6919,19.1488,18.451,19.1405,1111900.0],["2020-09-14",19.2319,19.938,19.0408,19.6805,832300.0],["2020-09-15",19.7054,19.7054,19.1488,19.3066,790800.0],["2020-09-16",19.3316,19.7386,18.991,19.3316,1421400.0],["2020-09-17",19.099,19.4313,18.8996,19.3482,740600.0],["2020-09-18",19.4562,19.4562,18.9411,19.2236,2406200.0],["2020-09-21",18.5008,18.7002,17.7531,17.9359,876100.0],["2020-09-22",18.0937,18.426,17.4291,17.5122,860200.0],["2020-09-23",18.0688,18.7168,17.3295,17.3295,1016000.0],["2020-09-24",17.371,17.9027,17.047,17.3959,783800.0],["2020-09-25",17.1882,17.8528,17.0885,17.7365,571800.0],["2020-09-28",18.0522,18.451,18.0522,18.1685,981900.0],["2020-09-29",18.0439,18.0605,17.5122,17.9691,548000.0],["2020-09-30",18.0356,18.5091,17.911,18.2017,659300.0],["2020-10-01",18.3264,18.6503,17.9941,18.4094,756300.0],["2020-10-02",17.9193,19.1903,17.8528,19.0906,643200.0],["2020-10-05",19.3897,19.9879,19.2236,19.8965,969600.0],["2020-10-06",20.2122,20.8269,19.7054,19.7303,934900.0],["2020-10-07",20.0626,20.6109,19.9962,20.2205,843500.0],["2020-10-08",20.586,20.7106,20.2371,20.5777,440600.0],["2020-10-09",20.8601,20.8601,20.1291,20.2288,512100.0],["2020-10-12",20.1208,20.6192,20.0875,20.5694,500600.0],["2020-10-13",20.4282,20.4282,19.8134,20.0128,537400.0],["2020-10-14",19.9373,20.298,19.7192,19.736,385600.0],["2020-10-15",19.4592,20.4405,19.4005,20.4238,594900.0],["2020-10-16",20.3567,20.6167,19.8031,20.4909,642300.0],["2020-10-19",20.6418,20.8683,20.1638,20.2141,372300.0],["2020-10-20",20.7425,21.1619,20.5999,20.7677,370100.0],["2020-10-21",20.6838,21.0612,20.6754,20.8767,341600.0],["2020-10-22",20.9019,22.5123,20.8515,22.4536,679000.0],["2020-10-23",22.6884,23.0072,22.0929,22.5962,553800.0],["2020-10-26",22.1852,22.3445,21.5896,22.0342,549900.0],["2020-10-27",21.858,22.1097,21.2458,21.2458,770400.0],["2020-10-28",20.5496,21.2206,20.0128,20.3147,812000.0],["2020-10-29",20.0966,20.969,19.5431,20.8348,631800.0],["2020-10-30",20.667,21.4722,20.667,21.1787,525600.0],["2020-11-02",21.5561,21.8077,21.0277,21.6148,591500.0],["2020-11-03",22.1768,22.4619,21.8245,22.0258,559700.0],["2020-11-04",21.2206,21.2206,19.9625,19.9792,744700.0],["2020-11-05",20.0379,21.187,20.0379,20.927,677600.0],["2020-11-06",21.1787,21.4303,20.105,20.1638,515000.0],["2020-11-09",22.3697,24.584,22.3445,23.6362,1085600.0],["2020-11-10",23.9801,24.8608,23.6698,24.7014,783400.0],["2020-11-11",24.7014,24.7434,23.1581,23.502,539200.0],["2020-11-12",22.8897,23.3091,22.5626,22.9904,747300.0],["2020-11-13",23.2839,24.1479,23.1665,23.9046,629700.0],["2020-11-16",24.9698,25.3389,24.5672,25.0453,651500.0],["2020-11-17",24.3743,25.0286,24.1646,24.9279,521200.0],["2020-11-18",25.1795,25.5066,24.4666,24.4666,560100.0],["2020-11-19",24.215,24.8692,24.0472,24.8105,369900.0],["2020-11-20",24.5588,24.8608,24.1059,24.8524,675500.0],["2020-11-23",25.3976,25.4144,24.7937,24.8021,1100700.0],["2020-11-24",25.4479,26.4544,25.3724,26.0015,769700.0],["2020-11-25",25.557,25.9009,25.2047,25.4563,419900.0],["2020-11-27",25.2047,25.5318,24.6343,25.297,231800.0],["2020-11-30",25.0286,25.3724,23.8207,23.913,629800.0],["2020-12-01",24.6763,25.0286,24.433,24.5672,453900.0],["2020-12-02",24.6092,25.1376,24.3156,24.9782,605400.0],["2020-12-03",25.1124,25.4899,24.8692,25.2299,599600.0],["2020-12-04",25.6912,26.1525,25.4731,26.1189,426400.0],["2020-12-07",26.2112,26.4628,25.7918,26.3119,466300.0],["2020-12-08",25.9009,26.7228,25.9009,26.6054,479800.0],["2020-12-09",26.9661,27.3519,26.748,27.2009,504200.0],["2020-12-10",26.7816,27.679,26.7816,27.5113,649200.0],["2020-12-11",27.0416,27.4693,26.9661,27.05,485700.0],["2020-12-14",27.5532,27.7545,26.9996,27.1925,609800.0],["2020-12-15",28.0481,28.6772,27.7629,28.3584,777800.0],["2020-12-16",28.4507,29.1469,28.2158,28.912,828900.0],["2020-12-17",29.0965,29.3398,28.3081,28.4339,465600.0],["2020-12-18",28.4675,28.9959,27.57,27.7797,1760200.0],["2020-12-21",27.8216,28.3752,27.6539,28.0816,560500.0],["2020-12-22",28.1655,28.5262,27.7461,28.0145,437800.0],["2020-12-23",28.35,29.0798,28.1739,28.9372,459200.0],["2020-12-24",29.1301,29.1301,28.2997,28.6352,192500.0],["2020-12-28",29.1217,29.6501,28.761,29.172,485700.0],["2020-12-29",29.1636,29.4237,28.2578,28.4842,384000.0],["2020-12-30",28.4842,29.1888,28.4842,28.8785,318000.0],["2020-12-31",28.7275,29.3062,28.4926,29.172,224400.0],["2021-01-04",29.5411,29.6417,28.2997,28.7946,806100.0],["2021-01-05",29.1469,29.7088,28.761,29.4991,622400.0],["2021-01-06",30.4637,32.158,30.4553,31.6547,1189200.0],["2021-01-07",32.4516,33.4665,32.1999,33.1561,647700.0],["2021-01-08",32.7871,33.2819,31.638,32.5103,520200.0],["2021-01-11",32.1412,32.8039,32.0322,32.7368,542400.0],["2021-01-12",33.1142,33.8104,32.7955,33.542,512100.0],["2021-01-13",33.3648,33.4913,32.6899,33.1201,448700.0],["2021-01-14",33.5335,33.8878,33.2383,33.4576,650100.0],["2021-01-15",32.6646,33.2045,32.4621,32.7574,535800.0],["2021-01-19",32.9261,33.0695,32.4284,32.8502,492900.0],["2021-01-20",32.6646,32.8164,32.0235,32.479,492600.0],["2021-01-21",32.6309,32.8586,30.9436,30.9774,665100.0],["2021-01-22",30.6821,31.6944,30.4965,31.5595,479200.0],["2021-01-25",31.1461,31.3739,30.3531,31.3064,409300.0],["2021-01-26",31.6438,31.7366,30.0831,30.1338,416700.0],["2021-01-27",29.3914,29.8301,28.6996,28.9274,601600.0],["2021-01-28",29.4673,30.37,29.1299,30.1,597800.0],["2021-01-29",29.9397,30.37,29.0539,29.2311,572100.0],["2021-02-01",29.6192,30.2181,29.1467,30.1338,481100.0],["2021-02-02",30.4628,30.9015,30.1338,30.5556,392900.0],["2021-02-03",30.4122,30.8761,30.0916,30.4122,590600.0],["2021-02-04",30.5556,31.8885,30.5556,31.6691,498100.0],["2021-02-05",32.15,32.1922,31.0027,31.627,314800.0],["2021-02-08",31.686,32.3356,31.4835,32.3272,360200.0],["2021-02-09",32.2512,32.8333,31.7788,32.5634,386000.0],["2021-02-10",32.6309,33.4407,32.5128,33.078,547400.0],["2021-02-11",32.9936,33.3142,32.15,32.6899,438900.0],["2021-02-12",32.5212,33.3901,32.4368,33.331,393500.0],["2021-02-16",33.7444,34.1325,33.3479,33.9047,511200.0],["2021-02-17",33.6601,34.3856,33.6601,34.0397,297200.0],["2021-02-18",33.736,34.065,33.3479,33.4492,249000.0],["2021-02-19",33.1286,34.4362,33.1286,34.2843,545400.0],["2021-02-22",34.1662,35.246,34.1156,34.9255,489300.0],["2021-02-23",35.1195,35.5413,34.394,35.1364,767500.0],["2021-02-24",35.6932,36.368,35.381,36.1065,604400.0],["2021-02-25",36.638,36.6717,34.5796,34.8917,542000.0],["2021-02-26",34.6133,34.9086,33.6938,33.9047,608600.0],["2021-03-01",34.6808,35.7775,34.4193,35.4401,535100.0],["2021-03-02",35.2545,35.9884,35.1701,35.457,609400.0],["2021-03-03",35.3557,37.2285,35.3557,36.2499,674200.0],["2021-03-04",36.2499,37.2117,35.4823,36.1065,952300.0],["2021-03-05",36.8573,37.2538,35.1785,37.0429,1074400.0],["2021-03-08",37.9287,39.346,37.7009,38.7723,704500.0],["2021-03-09",38.089,38.9917,37.0767,38.3758,666300.0],["2021-03-10",38.2493,40.603,38.2493,40.4849,936600.0],["2021-03-11",39.9028,41.4128,39.8775,41.3285,931100.0],["2021-03-12",42.0455,42.7795,41.32,42.113,887100.0],["2021-03-15",41.9527,42.1383,41.2441,42.0962,713000.0],["2021-03-16",41.6406,41.6406,40.7548,41.4381,522400.0],["2021-03-17",41.8009,42.189,40.3499,40.7801,829700.0],["2021-03-18",41.4466,42.4336,40.4511,40.6873,763900.0],["2021-03-19",40.4427,41.3538,39.3038,40.3752,1870200.0],["2021-03-22",39.7931,39.9365,37.895,38.4096,574900.0],["2021-03-23",37.7853,38.0468,36.2331,36.5621,666800.0],["2021-03-24",37.296,38.1312,35.7353,35.8366,1024800.0],["2021-03-25",35.4907,37.296,34.9339,36.9923,921000.0],["2021-03-26",37.7853,38.3337,37.2707,38.1143,538500.0],["2021-03-29",37.2623,37.9203,36.3934,36.6549,533600.0],["2021-03-30",37.2623,37.9625,37.1526,37.5069,540500.0],["2021-03-31",37.4057,37.7938,36.8742,37.0767,608700.0],["2021-04-01",37.0092,37.8359,36.6127,37.5154,529900.0],["2021-04-05",38.1565,38.3252,36.7814,37.2538,624200.0],["2021-04-06",37.2538,37.5829,36.4018,36.773,629700.0],["2021-04-07",36.8827,37.2285,36.2921,36.7224,412000.0],["2021-04-08",36.3765,37.0851,35.8028,37.0092,421200.0],["2021-04-09",37.2032,37.566,36.9586,37.4816,467600.0],["2021-04-12",37.6925,37.7937,37.3129,37.3973,388300.0],["2021-04-13",36.9923,37.1273,36.3343,36.5874,323700.0],["2021-04-14",36.5619,37.8765,36.5535,37.4016,327700.0],["2021-04-15",37.4864,37.6645,36.2312,37.003,307900.0],["2021-04-16",37.6391,37.673,36.9097,37.5118,350800.0],["2021-04-19",37.5033,37.7663,36.9266,37.2913,258900.0],["2021-04-20",36.8927,37.0623,35.1795,35.5866,592300.0],["2021-04-21",35.4255,36.8248,35.2559,36.6383,431300.0],["2021-04-22",36.6213,37.3252,36.2227,36.3584,685000.0],["2021-04-23",36.6892,39.1996,36.2821,38.9197,634000.0],["2021-04-26",39.3013,39.9035,38.326,38.5295,559400.0],["2021-04-27",38.6228,39.3353,38.2666,39.3353,373000.0],["2021-04-28",39.3183,39.6575,38.7586,39.4116,383000.0],["2021-04-29",39.9798,40.4548,39.4625,39.9035,503600.0],["2021-04-30",39.5982,40.3191,39.437,39.5303,521600.0],["2021-05-03",40.124,40.4378,39.3268,40.1325,584500.0],["2021-05-04",39.6575,40.794,39.2759,40.794,481100.0],["2021-05-05",40.8195,41.3877,40.2003,40.7431,409100.0],["2021-05-06",41.0315,41.464,40.4463,41.3538,521900.0],["2021-05-07",40.4717,41.4131,40.0816,41.2859,406500.0],["2021-05-10",41.5573,42.0238,40.2682,40.2682,473200.0],["2021-05-11",39.683,40.4717,39.1996,39.8441,419500.0],["2021-05-12",40.3445,40.5905,38.5126,38.7925,536000.0],["2021-05-13",38.7246,40.1918,38.7246,39.9035,678600.0],["2021-05-14",40.2003,40.6753,39.9289,40.5989,532200.0],["2021-05-17",40.4632,40.7177,39.8017,40.6413,488800.0],["2021-05-18",40.7601,40.9467,39.3353,39.3692,444900.0],["2021-05-19",38.6822,39.4879,38.1225,39.3946,631400.0],["2021-05-20",39.3437,39.7508,38.7416,39.5134,370000.0],["2021-05-21",39.9205,40.6159,39.3861,40.4039,454900.0],["2021-05-24",40.6583,40.6583,39.9204,40.1834,343800.0],["2021-05-25",40.4378,40.8958,39.1911,39.2165,437600.0],["2021-05-26",39.2165,40.1918,39.0554,40.0731,439700.0],["2021-05-27",40.8279,40.9975,40.353,40.5565,500800.0],["2021-05-28",40.4887,40.6244,39.8526,40.5311,375800.0],["2021-06-01",41.0145,41.3368,40.5565,40.8788,556000.0],["2021-06-02",40.9636,40.9636,40.0985,40.1834,337700.0],["2021-06-03",40.0562,40.4463,39.7678,40.1579,449100.0],["2021-06-04",40.336,40.5989,39.8441,40.4039,388000.0],["2021-06-07",40.5989,40.9891,40.4039,40.8364,586900.0],["2021-06-08",40.3869,41.3198,40.0731,41.0569,629700.0],["2021-06-09",40.7007,40.7007,40.2003,40.3021,450900.0],["2021-06-10",40.9212,41.0315,38.9366,38.979,418400.0],["2021-06-11",39.2504,39.6915,38.9621,39.1656,365800.0],["2021-06-14",39.1741,39.437,37.8002,38.1734,524600.0],["2021-06-15",38.1394,39.242,38.1394,38.7161,719200.0],["2021-06-16",38.4193,40.0646,37.9698,39.6151,637200.0],["2021-06-17",39.8441,39.8441,36.9521,36.9606,684300.0],["2021-06-18",36.3584,36.7401,35.2983,35.3068,1543900.0],["2021-06-21",35.7393,37.2065,35.7393,37.0284,520600.0],["2021-06-22",36.9012,37.0963,36.4008,36.8673,405500.0],["2021-06-23",37.003,37.2489,36.6298,36.6383,525600.0],["2021-06-24",36.9181,37.5542,36.4686,37.444,470600.0],["2021-06-25",37.3677,38.097,37.2235,37.8172,829100.0],["2021-06-28",37.4355,37.444,36.1294,36.2397,688400.0],["2021-06-29",36.7061,37.1726,36.0955,36.1124,408300.0],["2021-06-30",36.1209,36.4517,35.9768,36.2057,465800.0],["2021-07-01",36.6807,36.9351,36.3669,36.8333,365200.0],["2021-07-02",36.7994,36.7994,36.2057,36.3245,252400.0],["2021-07-06",36.0616,36.0616,34.8657,35.0014,468800.0],["2021-07-07",34.5095,35.3152,34.5095,34.9845,575800.0],["2021-07-08",34.077,34.7979,33.5851,34.3908,753900.0],["2021-07-09",35.3492,36.2142,34.8912,36.1973,523700.0],["2021-07-12",35.4594,36.2821,35.205,36.2481,542400.0],["2021-07-13",35.9513,36.1464,34.8572,34.9166,764500.0],["2021-07-14",35.0275,35.8121,34.2343,34.4561,487500.0],["2021-07-15",34.0211,35.0104,33.7823,34.6863,882300.0],["2021-07-16",35.0445,35.0445,33.3388,33.4497,381700.0],["2021-07-19",32.2471,32.5627,31.6245,31.9486,786400.0],["2021-07-20",32.0083,33.6885,31.8633,32.81,785300.0],["2021-07-21",33.3985,34.0893,33.39,33.7738,413400.0],["2021-07-22",33.7823,34.3537,32.2045,32.4774,671200.0],["2021-07-23",32.9209,33.2535,32.52,32.9635,496000.0],["2021-07-26",33.1512,33.9017,33.0829,33.3473,450000.0],["2021-07-27",32.6906,33.7226,32.5883,33.4412,571500.0],["2021-07-28",33.6629,34.4475,33.0318,33.987,593800.0],["2021-07-29",34.4817,34.6011,33.9188,34.0808,358500.0],["2021-07-30",33.9443,34.7034,33.7141,33.7567,574000.0],["2021-08-02",34.0382,35.0531,33.407,33.4412,536700.0],["2021-08-03",33.7311,34.3196,32.9209,34.2258,629200.0],["2021-08-04",33.3217,34.4902,33.2791,34.0467,664900.0],["2021-08-05",34.3964,35.0957,34.3964,34.9251,415600.0],["2021-08-06",35.5477,36.52,35.5477,36.1618,484400.0],["2021-08-09",35.761,36.213,35.343,35.5819,478100.0],["2021-08-10",35.7268,36.1789,35.2833,35.923,577400.0],["2021-08-11",35.923,36.6224,35.5392,36.6224,449800.0],["2021-08-12",36.81,36.81,35.9315,36.2897,305500.0],["2021-08-13",36.3409,36.4688,35.7951,35.8889,201900.0],["2021-08-16",35.4454,36.1021,35.1213,35.9742,327700.0],["2021-08-17",35.4198,35.8889,34.7716,35.1981,350400.0],["2021-08-18",34.9763,35.5733,34.6949,34.8398,516800.0],["2021-08-19",34.2343,34.8825,34.1149,34.3367,624500.0],["2021-08-20",34.3367,35.0957,34.132,34.9849,565300.0],["2021-08-23",35.2236,35.5819,35.1298,35.4454,542800.0],["2021-08-24",35.4198,35.9571,35.4198,35.778,568400.0],["2021-08-25",35.9998,36.5797,35.7183,35.9742,514300.0],["2021-08-26",36.1277,36.1959,35.3772,35.3857,465500.0],["2021-08-27",35.4283,36.5968,35.4283,36.5627,449200.0],["2021-08-30",36.6735,36.6735,35.616,35.633,344200.0],["2021-08-31",35.7865,36.1362,35.5221,35.8462,571100.0],["2021-09-01",35.8548,35.8548,35.1554,35.2236,537900.0],["2021-09-02",35.5477,36.0765,35.3857,35.4625,463500.0],["2021-09-03",35.4625,35.9401,35.343,35.6757,445400.0],["2021-09-07",35.6927,36.3409,35.5818,35.6074,562100.0],["2021-09-08",35.4625,35.5051,34.6352,34.8057,416300.0],["2021-09-09",34.6778,35.5563,34.5669,35.0531,482200.0],["2021-09-10",35.326,35.5136,34.4902,34.5072,478800.0],["2021-09-13",34.8057,35.0957,34.439,34.874,592500.0],["2021-09-14",34.8825,35.0872,34.0126,34.3281,562500.0],["2021-09-15",34.3281,35.0275,34.277,34.584,612500.0],["2021-09-16",34.8484,35.1298,34.1149,34.1149,725400.0],["2021-09-17",34.0978,34.4902,33.8505,34.2343,1982300.0],["2021-09-20",33.1426,33.2535,32.375,33.1512,936700.0],["2021-09-21",33.3217,33.7055,33.0744,33.0744,714300.0],["2021-09-22",33.5861,34.3793,33.5861,33.9273,549300.0],["2021-09-23",34.3281,35.616,34.3196,35.3004,960700.0],["2021-09-24",35.2663,35.8462,35.1981,35.2236,702300.0],["2021-09-27",35.7695,36.9891,35.7695,36.6224,615000.0],["2021-09-28",36.6309,37.0061,35.9998,36.1533,481800.0],["2021-09-29",36.2556,36.4091,35.8036,36.0424,1067700.0],["2021-09-30",36.3409,36.3409,35.633,35.6671,574600.0],["2021-10-01",35.8548,37.3473,35.8121,37.2194,756200.0],["2021-10-04",37.2194,37.6714,36.9209,37.117,396500.0],["2021-10-05",37.6032,37.6032,36.6821,36.7674,572000.0],["2021-10-06",36.4006,36.7418,35.7524,36.665,756000.0],["2021-10-07",37.0573,37.1597,36.1533,36.2471,882700.0],["2021-10-08",36.0509,36.3153,35.633,36.0253,1103800.0],["2021-10-11",36.3068,36.4518,35.6842,35.6842,627600.0],["2021-10-12",35.5222,35.923,35.3601,35.7098,525600.0],["2021-10-13",35.5468,35.6926,34.9037,35.6069,754500.0],["2021-10-14",36.0871,36.2929,35.6926,36.1729,590100.0],["2021-10-15",36.8246,36.8246,35.9928,36.0099,635500.0],["2021-10-18",35.8384,36.5588,35.8384,36.0871,404200.0],["2021-10-19",36.3787,36.4302,35.9671,36.3358,498000.0],["2021-10-20",36.2415,37.4592,36.07,37.4507,799300.0],["2021-10-21",36.4473,37.3649,35.8041,36.3615,993100.0],["2021-10-22",35.5897,36.3101,35.2724,35.4611,1614200.0],["2021-10-25",35.5897,36.2415,35.4611,36.1986,712200.0],["2021-10-26",36.1643,36.2672,35.4611,35.504,979800.0],["2021-10-27",35.281,35.6326,34.5092,34.5092,917700.0],["2021-10-28",34.6207,35.4697,34.6207,35.4096,590000.0],["2021-10-29",35.5554,35.7784,34.6378,34.7836,788300.0],["2021-11-01",35.0837,36.2158,35.0837,36.13,696300.0],["2021-11-02",36.1986,36.3701,35.4525,35.564,611700.0],["2021-11-03",35.4439,37.039,35.4439,36.7389,956500.0],["2021-11-04",36.6874,36.7303,35.7355,35.8127,800500.0],["2021-11-05",36.413,37.1419,36.413,36.9619,724300.0],["2021-11-08",37.1419,37.5107,36.7389,36.8418,461100.0],["2021-11-09",36.4988,37.2534,36.4473,37.0562,452500.0],["2021-11-10",37.1505,37.3821,36.9018,37.0219,482000.0],["2021-11-11",37.0562,37.2963,36.859,37.0648,299600.0],["2021-11-12",37.1248,37.202,36.7818,36.9533,404600.0],["2021-11-15",37.2792,37.3306,36.8332,36.9619,567700.0],["2021-11-16",37.0133,37.2191,36.7732,36.8589,387200.0],["2021-11-17",36.6531,36.7646,36.19,36.4988,557100.0],["2021-11-18",36.4387,36.6874,36.1557,36.4902,563700.0],["2021-11-19",35.8556,36.2329,35.2553,35.9671,553400.0],["2021-11-22",36.5674,37.1591,36.2844,36.6531,573200.0],["2021-11-23",36.7217,37.2363,36.7217,37.1505,453600.0],["2021-11-24",37.0819,37.1162,36.7646,36.7818,525800.0],["2021-11-26",35.0837,35.1524,34.2262,34.9637,787800.0],["2021-11-29",35.7955,35.7955,34.4834,34.6121,570300.0],["2021-11-30",34.0461,34.432,33.5744,33.9946,796200.0],["2021-12-01",35.0151,35.5125,33.4715,33.4715,673600.0],["2021-12-02",33.8917,35.2981,33.5315,35.0323,751100.0],["2021-12-03",35.058,35.281,33.8746,34.1404,864400.0],["2021-12-06",35.0666,35.7098,34.6292,35.1524,800600.0],["2021-12-07",35.401,35.7527,34.8779,35.1438,838600.0],["2021-12-08",35.1095,35.7784,35.1095,35.4868,615100.0],["2021-12-09",35.0409,35.907,34.7407,35.4611,592100.0],["2021-12-10",35.7698,35.8127,34.9208,35.3582,718200.0],["2021-12-13",35.1009,35.281,34.552,34.552,729300.0],["2021-12-14",34.5606,35.6669,34.5606,34.8865,732700.0],["2021-12-15",35.1009,35.7612,34.6721,35.1352,1332400.0],["2021-12-16",35.6583,36.2844,35.4782,35.564,823300.0],["2021-12-17",35.1009,35.5383,34.2433,35.4182,2896900.0],["2021-12-20",34.8265,34.9208,33.3857,34.1833,1215600.0],["2021-12-21",34.7579,35.5297,34.552,35.2553,852800.0],["2021-12-22",35.2381,35.8556,35.1095,35.7784,531700.0],["2021-12-23",36.0614,36.3272,35.787,35.9242,448400.0],["2021-12-27",35.9585,36.2586,35.6583,36.2501,337000.0],["2021-12-28",36.0957,36.6703,35.9499,36.3358,267000.0],["2021-12-29",36.5159,36.5674,36.1557,36.2758,382900.0],["2021-12-30",36.2758,36.7217,36.0614,36.2158,485200.0],["2021-12-31",36.0614,36.4559,36.0442,36.2844,349400.0],["2022-01-03",36.756,37.6308,36.4473,37.0905,790800.0],["2022-01-04",37.6479,38.3769,37.545,37.9481,905900.0],["2022-01-05",38.2225,38.6942,37.6994,37.7251,562500.0],["2022-01-06",38.2225,39.2602,37.8966,39.1315,885200.0],["2022-01-07",39.3545,40.092,39.0887,39.7661,1048700.0],["2022-01-10",40.0063,40.0063,38.9429,39.6975,809900.0],["2022-01-11",39.8519,39.9205,38.8828,39.1744,635900.0],["2022-01-12",39.3459,39.6204,38.7971,39.3459,659700.0],["2022-01-13",39.5097,39.9407,39.4321,39.57,821600.0],["2022-01-14",39.1305,39.9665,38.8374,39.9665,1100700.0],["2022-01-18",39.82,40.0786,39.0787,39.208,715300.0],["2022-01-19",39.3632,39.3632,37.8807,37.8979,566600.0],["2022-01-20",37.8031,38.4409,35.3984,35.4415,1511900.0],["2022-01-21",35.4587,36.5103,35.2347,36.1914,1737800.0],["2022-01-24",35.8035,37.76,35.7863,37.467,1256000.0],["2022-01-25",37.1998,38.1737,36.6913,37.7945,1132700.0],["2022-01-26",38.0358,38.0358,36.9757,37.5273,1015100.0],["2022-01-27",37.8721,38.2686,35.5794,35.9931,1051800.0],["2022-01-28",35.9156,36.4844,35.1485,35.8897,1241900.0],["2022-01-31",35.476,36.019,34.8296,35.9845,1130500.0],["2022-02-01",35.8207,36.4672,35.3898,36.4241,719300.0],["2022-02-02",36.1569,36.3465,35.7949,36.2862,821600.0],["2022-02-03",36.9929,37.3291,36.6309,36.9757,1162900.0],["2022-02-04",36.9671,37.7945,36.9326,37.5187,870500.0],["2022-02-07",37.5446,37.648,37.1567,37.3722,757400.0],["2022-02-08",37.8462,38.191,37.579,38.0962,492100.0],["2022-02-09",38.1307,38.372,37.6308,37.8979,645500.0],["2022-02-10",37.6566,38.4151,37.3205,37.6135,743800.0],["2022-02-11",37.4239,38.2255,37.0188,37.2343,632400.0],["2022-02-14",37.467,37.9066,36.855,37.1998,652100.0],["2022-02-15",37.7514,38.2168,37.4756,38.0789,407000.0],["2022-02-16",37.7686,38.3289,37.7686,38.122,469400.0],["2022-02-17",37.579,37.6738,36.7688,36.8895,487600.0],["2022-02-18",36.7085,37.7083,36.4672,37.6135,619500.0],["2022-02-22",37.6566,37.8204,37.0533,37.4497,721400.0],["2022-02-23",37.829,38.1134,36.8378,36.9671,759300.0],["2022-02-24",35.7518,36.3982,34.9157,36.131,912300.0],["2022-02-25",36.4758,37.8031,36.4413,37.6394,567100.0],["2022-02-28",36.6137,38.1996,36.6137,38.0962,1182100.0],["2022-03-01",37.5446,37.8721,35.3553,36.0879,1036400.0],["2022-03-02",36.5878,38.0358,36.3293,37.6738,1480400.0],["2022-03-03",37.7687,37.9152,37.0447,37.5704,613900.0],["2022-03-04",36.6999,36.9757,35.3984,35.7346,886600.0],["2022-03-07",35.5449,35.7949,34.5365,34.5365,827300.0],["2022-03-08",35.0019,35.5191,34.2521,34.4589,857800.0],["2022-03-09",35.588,36.1827,35.4329,35.6053,654100.0],["2022-03-10",35.0709,35.8466,35.0278,35.6397,488800.0],["2022-03-11",35.9931,36.4155,35.6656,35.9069,604700.0],["2022-03-14",36.5792,37.1222,36.2,36.3379,645200.0],["2022-03-15",36.6223,37.0274,35.9156,36.2431,614400.0],["2022-03-16",36.674,37.5963,36.562,37.4928,1234900.0],["2022-03-17",36.9154,37.1826,36.4413,36.8206,650300.0],["2022-03-18",36.6999,37.4067,35.9156,37.3722,2231000.0],["2022-03-21",37.6221,37.829,36.3034,36.8033,822600.0],["2022-03-22",37.2946,37.7945,36.9843,37.217,729700.0],["2022-03-23",36.8033,37.0791,35.6139,35.6742,812000.0],["2022-03-24",36.0018,36.7171,35.6656,36.6137,864700.0],["2022-03-25",36.5965,38.6219,36.5965,38.6047,1516200.0],["2022-03-28",38.303,38.4496,37.4325,38.4237,1424500.0],["2022-03-29",39.1046,39.4149,38.4927,39.3459,1095800.0],["2022-03-30",39.3373,39.5269,37.8548,38.3634,1046400.0],["2022-03-31",38.3289,38.8115,37.829,37.8893,932100.0],["2022-04-01",38.2599,38.6306,37.6049,37.8204,1525700.0],["2022-04-04",37.6738,38.1651,36.8292,38.0703,1648000.0],["2022-04-05",37.9324,38.3892,37.0878,37.1308,1305300.0],["2022-04-06",36.7602,37.1998,36.6309,36.8119,1390300.0],["2022-04-07",36.8895,37.1739,35.7173,36.1224,1196700.0],["2022-04-08",36.3206,36.9929,36.1914,36.3379,1239600.0],["2022-04-11",36.2603,37.4239,36.2603,37.0533,1198700.0],["2022-04-12",37.0619,37.648,36.7602,36.9412,944500.0],["2022-04-13",36.7158,37.262,36.4471,37.0539,805700.0],["2022-04-14",36.8805,37.4007,36.4904,36.5858,825200.0],["2022-04-18",36.3864,37.21,36.3864,36.8805,772800.0],["2022-04-19",37.236,38.1636,37.0886,38.0162,969700.0],["2022-04-20",38.4931,38.7358,37.9989,38.0423,1026300.0],["2022-04-21",38.0943,38.7445,35.5107,35.5367,1710100.0],["2022-04-22",35.6061,36.4037,35.2593,35.268,1227500.0],["2022-04-25",34.297,34.8692,33.404,34.6438,1681400.0],["2022-04-26",34.0456,34.2363,33.0052,33.4214,1276700.0],["2022-04-27",33.3867,34.0976,33.2393,33.7421,823500.0],["2022-04-28",34.0716,34.245,33.1786,33.6988,877900.0],["2022-04-29",33.7508,33.9329,32.329,32.5457,770900.0],["2022-05-02",32.6498,33.274,32.3377,33.2306,547400.0],["2022-05-03",33.6034,34.349,33.1266,34.1149,869400.0],["2022-05-04",34.0196,35.294,33.9676,35.0946,854700.0],["2022-05-05",34.4964,34.8085,33.8115,34.5397,987200.0],["2022-05-06",34.4357,34.8432,33.9329,34.349,1315900.0],["2022-05-09",33.2913,33.9329,33.1613,33.3433,1346500.0],["2022-05-10",33.5514,34.1323,32.4677,33.2653,1481700.0],["2022-05-11",33.3867,34.1496,32.9359,33.0139,932800.0],["2022-05-12",33.0486,33.196,32.277,33.0139,973600.0],["2022-05-13",33.1873,33.8288,33.0833,33.3087,825100.0],["2022-05-16",32.9879,33.6294,32.6844,33.1613,886400.0],["2022-05-17",33.7508,35.0773,33.7508,34.8779,861500.0],["2022-05-18",34.5484,35.0339,34.2363,34.3837,998900.0],["2022-05-19",33.8722,34.9559,33.8722,34.0022,1220200.0],["2022-05-20",34.2016,34.7131,33.6121,34.297,1025100.0],["2022-05-23",35.0166,35.5107,34.8085,35.0946,758400.0],["2022-05-24",34.9212,35.1379,34.2883,34.9732,888900.0],["2022-05-25",34.8345,35.6841,34.8345,35.3113,731700.0],["2022-05-26",35.5021,36.2737,35.5021,36.0743,649900.0],["2022-05-27",36.1349,36.5598,35.9876,36.5598,448300.0],["2022-05-31",35.6755,36.3777,35.5628,36.1176,582700.0],["2022-06-01",36.3604,36.5077,35.4934,36.1436,782000.0],["2022-06-02",36.0483,36.2043,35.5281,36.1263,1019500.0],["2022-06-03",35.6061,35.7188,34.9992,35.3113,889300.0],["2022-06-06",35.6581,36.187,35.294,35.7535,1122700.0],["2022-06-07",35.5801,36.1176,35.1293,36.0309,481100.0],["2022-06-08",35.4847,35.6234,35.0426,35.4587,866400.0],["2022-06-09",35.3113,35.3113,33.7942,33.8115,669500.0],["2022-06-10",33.0572,33.4734,32.4504,32.6584,628200.0],["2022-06-13",31.8001,31.9129,30.9419,31.1673,887700.0],["2022-06-14",31.3406,31.7221,30.9679,31.2886,645900.0],["2022-06-15",31.7655,32.2596,31.332,31.6614,1055900.0],["2022-06-16",30.9939,31.0459,29.9709,30.1703,1053800.0],["2022-06-17",30.257,30.8291,30.1703,30.5431,2636900.0],["2022-06-21",31.436,31.4447,30.6124,30.8898,611100.0],["2022-06-22",30.465,30.9939,30.3436,30.8985,666600.0],["2022-06-23",30.7164,30.8205,29.7368,30.2396,466000.0],["2022-06-24",30.361,31.5487,30.1442,31.41,1799500.0],["2022-06-27",31.7828,31.8262,31.0719,31.1586,652500.0],["2022-06-28",31.6094,32.0429,31.2106,31.358,709300.0],["2022-06-29",31.3146,31.3146,30.6818,30.9418,589200.0],["2022-06-30",30.4303,31.2973,30.1009,30.8378,626000.0],["2022-07-01",30.6818,31.4534,30.4824,31.3927,527400.0],["2022-07-05",30.5517,30.9072,30.0142,30.8985,709600.0],["2022-07-06",30.4824,30.8378,30.1963,30.5344,460600.0],["2022-07-07",30.7078,31.1066,30.5864,30.6731,490800.0],["2022-07-08",30.9419,30.9765,30.309,30.6297,384800.0],["2022-07-11",30.309,30.6644,30.1269,30.3783,298300.0],["2022-07-12",30.1269,30.8725,30.0749,30.4997,381300.0],["2022-07-13",30.1766,30.4124,29.9234,30.3338,655100.0],["2022-07-14",29.74,29.9845,29.6003,29.8885,576600.0],["2022-07-15",30.3775,31.076,30.0893,30.7529,594600.0],["2022-07-18",31.1982,31.5824,30.849,31.0411,479400.0],["2022-07-19",31.5912,32.3334,31.5912,32.1413,452900.0],["2022-07-20",32.0015,32.604,32.0015,32.5342,446800.0],["2022-07-21",31.3991,33.6256,30.6918,33.224,1239600.0],["2022-07-22",33.5296,33.7741,32.3508,32.6826,821900.0],["2022-07-25",32.9358,33.2676,32.7088,33.1454,704900.0],["2022-07-26",33.0057,33.3026,32.1325,32.2548,1008200.0],["2022-07-27",32.4032,33.2851,32.2722,33.1279,968800.0],["2022-07-28",33.2327,33.4597,32.6564,33.0493,480400.0],["2022-07-29",33.2764,34.0535,33.2676,33.9225,612700.0],["2022-08-01",33.582,33.8527,33.32,33.6693,515700.0],["2022-08-02",33.7304,33.7828,33.0057,33.0057,557800.0],["2022-08-03",33.2764,33.6344,33.0668,33.5733,548200.0],["2022-08-04",33.582,33.6693,33.224,33.3288,457700.0],["2022-08-05",33.3288,33.8701,33.2065,33.7391,526200.0],["2022-08-08",33.809,34.2281,33.582,33.7566,384100.0],["2022-08-09",33.678,33.8439,33.3724,33.8352,541500.0],["2022-08-10",34.4289,34.8917,34.4289,34.7608,657600.0],["2022-08-11",35.1711,35.372,34.9965,35.0838,440900.0],["2022-08-12",35.468,35.6514,35.0926,35.6427,318700.0],["2022-08-15",35.3458,35.826,35.2585,35.73,338000.0],["2022-08-16",35.4942,36.0967,35.4942,35.8784,413100.0],["2022-08-17",35.4331,35.6426,35.1537,35.5204,329000.0],["2022-08-18",35.4767,35.7998,35.3545,35.7998,278200.0],["2022-08-19",35.5641,35.6863,34.7608,35.0576,435800.0],["2022-08-22",34.5425,34.5425,34.1408,34.3067,715000.0],["2022-08-23",34.4202,34.656,34.1845,34.3766,380200.0],["2022-08-24",34.1932,34.4464,34.0709,34.394,432900.0],["2022-08-25",34.2805,35.1537,34.2194,34.5774,563700.0],["2022-08-26",34.7695,34.7695,33.3375,33.4772,566200.0],["2022-08-29",33.1629,33.1978,32.7437,32.8398,436300.0],["2022-08-30",32.962,32.962,32.3508,32.5778,663700.0],["2022-08-31",32.6302,32.7787,32.2635,32.3508,379800.0],["2022-09-01",32.1413,32.2373,31.7047,32.0365,413700.0],["2022-09-02",32.4731,32.7175,31.661,31.8618,470900.0],["2022-09-06",31.9753,32.2373,30.7355,30.9537,579400.0],["2022-09-07",30.945,31.6785,30.7355,31.5912,905700.0],["2022-09-08",31.2681,32.3159,31.0935,32.2635,615400.0],["2022-09-09",32.473,32.9882,32.377,32.866,711900.0],["2022-09-12",32.9358,33.4597,32.7874,33.4335,630200.0],["2022-09-13",32.7001,32.9358,32.1238,32.3159,554700.0],["2022-09-14",32.7437,32.7699,32.0889,32.3857,777400.0],["2022-09-15",32.2198,33.1541,32.2198,32.8311,493000.0],["2022-09-16",32.4469,32.9271,31.9928,32.8573,2468200.0],["2022-09-19",32.508,33.7304,32.508,33.7304,598500.0],["2022-09-20",33.4335,33.6518,33.093,33.4335,560300.0],["2022-09-21",33.6256,33.8527,32.6302,32.639,567900.0],["2022-09-22",32.7699,32.7961,31.4864,31.6348,684600.0],["2022-09-23",31.1982,31.2244,30.5521,30.9363,586300.0],["2022-09-26",30.7005,31.2419,30.491,30.5259,532900.0],["2022-09-27",30.5695,30.9101,29.7138,29.8012,625500.0],["2022-09-28",30.0719,30.6219,29.6702,30.2727,1090500.0],["2022-09-29",29.7488,29.9147,29.286,29.7575,610100.0],["2022-09-30",30.0718,30.4298,29.7575,29.8361,746100.0],["2022-10-03",30.4648,30.9363,29.8361,30.8577,665800.0],["2022-10-04",31.0847,32.2984,31.0061,32.2722,606300.0],["2022-10-05",31.6785,32.2024,31.6785,32.1674,568900.0],["2022-10-06",31.8618,32.246,31.7134,31.8182,531700.0],["2022-10-07",31.5737,31.6435,30.8228,30.9101,398900.0],["2022-10-10",31.1546,31.3292,30.7529,30.9363,311100.0],["2022-10-11",30.8402,31.3641,30.6656,31.2157,667800.0],["2022-10-12",31.0061,31.1196,30.491,30.491,620200.0],["2022-10-13",30.1832,32.2059,29.8841,31.8277,1033700.0],["2022-10-14",32.0036,32.6896,30.9219,30.9923,743800.0],["2022-10-17",31.687,32.1268,31.1857,31.9509,736800.0],["2022-10-18",32.4258,32.6369,31.6167,31.8981,792300.0],["2022-10-19",31.5551,32.0564,30.8867,31.4584,870300.0],["2022-10-20",31.6255,31.687,30.0512,30.2447,973900.0],["2022-10-21",30.3591,30.8252,29.8841,30.1744,1013800.0],["2022-10-24",30.4382,30.9131,30.2535,30.79,760400.0],["2022-10-25",30.4998,31.3704,30.4998,30.8691,856900.0],["2022-10-26",30.9571,31.1506,30.6141,30.6141,484100.0],["2022-10-27",30.9747,31.2737,30.6932,30.7548,428700.0],["2022-10-28",31.0538,31.7046,30.8428,31.6782,682600.0],["2022-10-31",31.6079,31.9333,31.2473,31.6167,736300.0],["2022-11-01",31.7398,31.8014,31.3265,31.6255,408100.0],["2022-11-02",31.5639,31.6431,30.5701,30.6405,466600.0],["2022-11-03",30.2535,30.5261,29.849,30.2359,412300.0],["2022-11-04",30.8252,31.3528,30.7196,31.0978,375100.0],["2022-11-07",31.4672,31.4848,30.8428,31.0714,307300.0],["2022-11-08",31.3001,31.4936,30.7812,31.0099,333800.0],["2022-11-09",30.79,31.1154,30.4822,30.5174,426500.0],["2022-11-10",31.6431,33.402,31.5287,33.3316,741800.0],["2022-11-11",33.2789,34.1231,33.2613,33.8241,755900.0],["2022-11-14",33.657,33.9121,33.015,33.1206,721600.0],["2022-11-15",33.6043,34.1407,33.3844,33.6219,544300.0],["2022-11-16",33.4812,33.5779,32.5489,32.672,409400.0],["2022-11-17",32.2499,32.3378,31.7574,31.9597,421500.0],["2022-11-18",32.5489,32.6808,31.6431,31.7134,366000.0],["2022-11-21",31.6431,31.9245,31.4848,31.6782,308900.0],["2022-11-22",31.9948,32.2939,31.8014,32.0476,343700.0],["2022-11-23",31.9949,32.3291,31.775,32.074,277800.0],["2022-11-25",32.1707,32.3906,32.118,32.162,86600.0],["2022-11-28",31.9861,32.0564,31.0186,31.1945,418600.0],["2022-11-29",31.2121,31.6783,31.1154,31.5639,266400.0],["2022-11-30",31.388,32.3027,30.6317,32.2939,680600.0],["2022-12-01",32.3994,32.4082,31.6958,32.118,293600.0],["2022-12-02",31.6607,31.8717,31.4056,31.8102,484800.0],["2022-12-05",31.6167,31.6167,29.7346,30.0688,483900.0],["2022-12-06",30.0864,30.3678,29.6907,30.3678,790300.0],["2022-12-07",30.2271,30.6932,29.9369,30.3678,431200.0],["2022-12-08",30.4558,31.0362,30.3591,30.8779,415300.0],["2022-12-09",30.6933,31.1066,30.4822,30.6933,303500.0],["2022-12-12",30.6317,31.2297,30.2887,31.0274,374400.0],["2022-12-13",31.4848,31.8893,30.148,30.359,583100.0],["2022-12-14",30.2799,30.5349,29.6379,29.7258,557700.0],["2022-12-15",29.2158,29.3037,28.4858,28.6969,799600.0],["2022-12-16",28.09,28.7232,27.6503,28.6089,1321300.0],["2022-12-19",28.6265,29.1718,28.5561,28.9431,525900.0],["2022-12-20",29.1102,29.5675,29.0399,29.1366,447500.0],["2022-12-21",29.462,30.0073,29.4356,29.6555,501500.0],["2022-12-22",29.2949,29.3389,28.7936,29.2597,594900.0],["2022-12-23",29.1278,29.7698,29.1278,29.6467,342500.0],["2022-12-27",29.6115,29.9193,29.418,29.6731,348700.0],["2022-12-28",29.8138,29.9017,29.3916,29.3916,375900.0],["2022-12-29",29.4972,29.8754,29.4444,29.462,1120000.0],["2022-12-30",29.3213,29.8929,29.1806,29.8753,1009600.0],["2023-01-03",30.1744,30.4734,29.1014,29.2949,801700.0],["2023-01-04",29.5851,30.1832,29.5236,29.6555,841900.0],["2023-01-05",29.2773,29.4532,28.8024,28.8816,681000.0],["2023-01-06",29.1102,30.0424,28.9871,29.9985,491600.0],["2023-01-09",30.0336,30.2183,29.8226,29.8665,524800.0],["2023-01-10",29.8402,30.3678,29.805,30.2799,479500.0],["2023-01-11",30.3854,30.7724,30.3327,30.7372,452800.0],["2023-01-12",30.8524,31.3041,30.8081,31.127,536900.0],["2023-01-13",30.7904,31.2864,30.1526,31.1978,598500.0],["2023-01-17",31.2864,31.313,30.9321,31.0561,368600.0],["2023-01-18",30.8258,31.1978,30.0463,30.0906,833600.0],["2023-01-19",29.2314,30.3829,27.2383,29.6034,2132100.0],["2023-01-20",29.8514,31.1358,29.7363,31.1358,988300.0],["2023-01-23",31.0118,31.8356,31.0118,31.437,695100.0],["2023-01-24",31.2244,31.375,30.6486,30.9232,829000.0],["2023-01-25",30.6664,31.4724,30.4803,31.4547,634800.0],["2023-01-26",31.7825,32.1811,31.3661,32.1811,752100.0],["2023-01-27",32.1634,32.5265,31.8268,32.5088,657300.0],["2023-01-30",32.1988,32.7834,31.9242,32.5265,936100.0],["2023-01-31",32.5885,33.3592,32.4114,33.3415,713700.0],["2023-02-01",33.12,34.0855,33.0403,33.8907,741900.0],["2023-02-02",33.8907,35.4674,33.8907,35.37,837300.0],["2023-02-03",35.0599,35.6268,34.9625,35.1574,823700.0],["2023-02-06",34.9891,35.0776,34.059,34.3247,648400.0],["2023-02-07",34.1387,34.5904,33.7932,34.3601,613200.0],["2023-02-08",33.935,34.4399,33.8198,33.8287,507800.0],["2023-02-09",34.2273,34.2273,33.2972,33.3769,486400.0],["2023-02-10",33.2617,33.4743,33.0049,33.3592,350500.0],["2023-02-13",33.4743,34.0678,33.2086,33.9881,706800.0],["2023-02-14",33.9172,34.0501,33.306,33.9615,589000.0],["2023-02-15",33.5363,34.3601,33.5363,34.2893,317600.0],["2023-02-16",33.7401,34.1033,33.4832,33.4832,685200.0],["2023-02-17",33.6072,33.6072,32.5265,32.5885,900800.0],["2023-02-21",32.1279,32.2165,31.2776,31.3927,777300.0],["2023-02-22",31.4193,31.7559,30.9941,31.1535,636300.0],["2023-02-23",31.2864,31.4459,30.7638,31.1978,575700.0],["2023-02-24",30.9498,31.3218,30.8347,31.127,691400.0],["2023-02-27",31.437,31.5787,30.9852,30.9852,557700.0],["2023-02-28",30.9498,31.6053,30.9498,31.375,1063000.0],["2023-03-01",31.127,31.5167,30.9675,31.3484,798300.0],["2023-03-02",30.9852,30.9852,30.312,30.8878,629200.0],["2023-03-03",31.189,31.2421,30.7815,31.1978,355500.0],["2023-03-06",31.1447,31.3661,30.7549,30.7726,568200.0],["2023-03-07",30.6132,30.6132,29.7274,29.7983,600100.0],["2023-03-08",29.7894,29.7894,29.1782,29.3288,831000.0],["2023-03-09",28.9745,29.0985,26.9283,26.946,1191400.0],["2023-03-10",26.1842,27.1054,25.3516,25.9362,1660400.0],["2023-03-13",23.0573,23.0573,20.4974,22.2247,5051600.0],["2023-03-14",23.9166,23.9166,21.0732,21.2326,2166400.0],["2023-03-15",20.3025,21.0909,19.7622,20.4974,2969400.0],["2023-03-16",20.1165,20.9934,19.2484,20.462,3910900.0],["2023-03-17",19.7799,19.9039,18.1943,18.8409,4085800.0],["2023-03-20",19.8862,20.7454,19.4079,19.7445,1942000.0],["2023-03-21",20.834,21.9501,20.6923,21.8084,1712300.0],["2023-03-22",21.5958,21.7109,19.9128,19.9482,1484900.0],["2023-03-23",20.0722,20.1962,18.9561,19.0712,1380300.0],["2023-03-24",18.6992,19.9925,18.6018,19.895,1158900.0],["2023-03-27",20.8074,21.2946,20.2051,20.3822,1228000.0],["2023-03-28",20.2937,20.8783,20.0368,20.5594,934800.0],["2023-03-29",20.6568,20.8163,19.9925,20.4265,1336800.0],["2023-03-30",20.8606,20.8606,19.709,19.7179,1068900.0],["2023-03-31",19.9925,20.1874,19.5673,20.0013,1136200.0],["2023-04-03",20.1342,20.2937,19.5142,19.7622,712700.0],["2023-04-04",19.6913,19.957,18.5752,19.1333,1247100.0],["2023-04-05",18.6726,19.0004,18.2563,18.4955,1219900.0],["2023-04-06",18.5575,19.0535,18.3626,19.0358,732500.0],["2023-04-10",18.9384,19.3193,18.7081,19.151,1050000.0],["2023-04-11",19.3035,19.5008,18.9805,19.1061,1026400.0],["2023-04-12",19.3124,19.5995,18.6576,18.8908,912500.0],["2023-04-13",18.9357,19.3663,18.541,19.133,836800.0],["2023-04-14",19.6264,19.7699,18.0028,18.4154,995100.0],["2023-04-17",18.2719,19.0164,17.9669,18.8998,1060000.0],["2023-04-18",18.8729,18.8729,17.9759,18.3885,991300.0],["2023-04-19",18.4962,19.743,18.3168,19.5905,1204300.0],["2023-04-20",19.0882,19.2676,18.7653,19.1151,1222100.0],["2023-04-21",19.0344,19.0613,18.541,19.0254,880200.0],["2023-04-24",19.0702,19.5546,18.9895,19.3035,1017600.0],["2023-04-25",17.6978,18.9088,17.0789,18.7114,2323400.0],["2023-04-26",18.837,19.5995,18.6666,19.3573,1618700.0],["2023-04-27",19.429,19.9134,19.3214,19.8058,1716000.0],["2023-04-28",19.734,20.5682,19.734,20.2274,1603000.0],["2023-05-01",20.1377,20.3619,19.2048,19.2138,1330600.0],["2023-05-02",19.1599,19.1599,16.9892,17.3749,2401800.0],["2023-05-03",17.5812,18.1643,16.9982,17.061,1499400.0],["2023-05-04",16.2985,16.5945,14.8274,15.8052,2387800.0],["2023-05-05",16.6214,16.9713,15.859,16.3164,2035800.0],["2023-05-08",16.7739,16.9174,15.4643,15.5181,1228100.0],["2023-05-09",15.2939,15.8231,14.7467,15.4553,1659600.0],["2023-05-10",15.8679,15.9128,14.6929,14.8454,1115000.0],["2023-05-11",14.5045,15.0337,14.343,14.8095,1240800.0],["2023-05-12",14.9171,14.9171,14.1995,14.6929,1130900.0],["2023-05-15",14.8005,16.0653,14.7108,15.8231,1470000.0],["2023-05-16",15.6258,16.164,15.1862,15.1952,735200.0],["2023-05-17",15.7872,16.9174,15.6527,16.7111,1263200.0],["2023-05-18",16.5945,17.1955,16.46,17.0251,1569000.0],["2023-05-19",17.2045,17.4018,16.0294,16.6842,1390400.0],["2023-05-22",16.8546,17.2852,16.6035,17.2404,750100.0],["2023-05-23",17.662,18.7204,17.4646,17.9849,1518600.0],["2023-05-24",17.7068,17.8055,17.2045,17.2583,834000.0],["2023-05-25",17.061,17.4825,16.7919,17.339,684600.0],["2023-05-26",17.4018,17.6709,17.043,17.5902,591600.0],["2023-05-30",17.7158,17.7786,17.2404,17.6889,920600.0],["2023-05-31",17.3659,17.5274,16.6304,16.9713,958400.0],["2023-06-01",17.2673,18.1643,16.8098,17.5633,1070300.0],["2023-06-02",18.0656,19.0702,17.8952,18.8819,1196700.0],["2023-06-05",18.6845,18.846,18.0566,18.6217,896700.0],["2023-06-06",18.6038,20.631,18.6038,20.3799,1407400.0],["2023-06-07",20.7387,21.2948,20.4427,21.0347,1017700.0],["2023-06-08",20.631,21.1423,20.3171,20.8822,829900.0],["2023-06-09",20.9091,20.9091,20.039,20.1825,662900.0],["2023-06-12",20.2274,20.9629,19.5905,19.8686,749800.0],["2023-06-13",20.039,20.6669,19.7161,20.622,723900.0],["2023-06-14",20.7656,20.8912,19.6712,19.8955,654900.0],["2023-06-15",19.3932,20.936,19.3932,20.7835,604400.0],["2023-06-16",20.945,21.0795,20.1377,20.7925,2378300.0],["2023-06-20",20.6041,20.649,20.1915,20.2812,1212500.0],["2023-06-21",20.2005,20.2005,19.6981,20.1018,1005000.0],["2023-06-22",19.9583,19.9672,19.2317,19.5277,950500.0],["2023-06-23",19.0344,19.5546,18.8191,19.0523,1151500.0],["2023-06-26",19.1779,19.9224,18.9805,18.9985,1043900.0],["2023-06-27",19.0882,19.6712,18.7204,19.4111,933600.0],["2023-06-28",19.2317,19.429,18.9357,19.3124,980500.0],["2023-06-29",19.6802,20.2094,19.6533,19.7699,1122000.0],["2023-06-30",20.0569,20.2094,19.3304,19.3304,1676700.0],["2023-07-03",19.4739,20.2543,19.4739,20.0569,437800.0],["2023-07-05",19.6712,20.2632,19.2945,19.752,1034300.0],["2023-07-06",19.2945,19.3752,18.7832,19.0523,1172400.0],["2023-07-07",19.142,19.8955,19.142,19.6892,762000.0],["2023-07-10",19.5546,20.3888,19.3573,20.1018,688800.0],["2023-07-11",20.2363,20.7207,19.9224,20.7118,705200.0],["2023-07-12",21.2948,21.7164,21.0795,21.3666,847500.0],["2023-07-13",21.5934,21.9382,21.3575,21.7748,935700.0],["2023-07-14",22.1559,22.2194,20.8403,20.9764,838500.0],["2023-07-17",20.9311,21.5934,20.8403,21.4845,933200.0],["2023-07-18",21.5662,22.8091,21.5662,22.7366,1158200.0],["2023-07-19",22.8908,23.8253,22.5642,23.7799,1554300.0],["2023-07-20",23.5622,24.1701,23.2265,24.1156,1521700.0],["2023-07-21",24.415,24.4604,23.3989,23.907,1106000.0],["2023-07-24",23.8162,25.0774,23.8162,24.905,1566300.0],["2023-07-25",25.2044,27.2276,24.4967,25.7034,2275500.0],["2023-07-26",26.2024,27.527,26.157,27.0825,1700500.0],["2023-07-27",27.2548,27.5815,26.157,26.2659,1020600.0],["2023-07-28",26.8466,27.028,26.3203,26.9645,613600.0],["2023-07-31",26.8919,27.3819,26.8012,27.0734,639700.0],["2023-08-01",26.8556,26.9373,26.1933,26.8556,716000.0],["2023-08-02",26.3566,26.4201,25.5401,26.3385,907700.0],["2023-08-03",26.3113,26.7377,25.8485,26.5653,478200.0],["2023-08-04",26.3748,26.9464,26.148,26.7558,483300.0],["2023-08-07",26.7377,27.1278,26.5018,26.9827,660200.0],["2023-08-08",26.0391,27.1187,25.286,27.0915,529100.0],["2023-08-09",26.7558,26.9554,26.3022,26.5472,516800.0],["2023-08-10",26.7831,27.0643,25.8123,25.9484,586000.0],["2023-08-11",25.8213,26.2296,25.7941,26.1117,439900.0],["2023-08-14",25.7125,25.7125,25.0138,25.2588,469200.0],["2023-08-15",24.778,24.8959,24.288,24.406,690700.0],["2023-08-16",24.2789,24.6872,23.6711,23.7074,472500.0],["2023-08-17",24.0068,24.0884,23.3444,23.5894,756300.0],["2023-08-18",23.2446,24.0158,23.2446,23.6257,420400.0],["2023-08-21",23.5803,23.8525,23.0269,23.417,326900.0],["2023-08-22",23.4533,23.6257,22.4462,22.4916,470100.0],["2023-08-23",22.5097,23.045,22.2103,22.8999,348700.0],["2023-08-24",22.7547,23.4896,22.7547,23.3717,378500.0],["2023-08-25",23.4715,23.7255,22.6186,23.2809,540200.0],["2023-08-28",23.4896,24.0158,23.4442,23.535,268200.0],["2023-08-29",23.6801,23.9886,23.3626,23.8525,355900.0],["2023-08-30",23.6257,23.7981,23.4261,23.4896,295600.0],["2023-08-31",23.5259,23.8435,23.3082,23.8162,493100.0],["2023-09-01",24.1701,24.787,24.1701,24.66,525700.0],["2023-09-05",24.3243,24.4695,23.907,24.0158,777000.0],["2023-09-06",23.9251,24.3152,22.918,23.2356,645600.0],["2023-09-07",23.0995,23.2991,22.2557,22.4462,938000.0],["2023-09-08",22.6186,22.6368,21.8928,22.4553,543600.0],["2023-09-11",22.537,22.8908,22.4009,22.5279,549500.0],["2023-09-12",22.5733,22.8364,22.1378,22.419,866100.0],["2023-09-13",22.5914,22.6821,21.6115,21.9109,692900.0],["2023-09-14",22.292,22.6186,22.0289,22.4644,575500.0],["2023-09-15",22.1287,22.4009,21.8746,22.047,3682100.0],["2023-09-18",22.0924,22.0924,21.4029,21.6025,1035000.0],["2023-09-19",21.7204,21.8746,21.3031,21.3756,768600.0],["2023-09-20",21.6297,21.9019,21.0672,21.1125,450800.0],["2023-09-21",20.8766,21.1216,20.3232,20.3323,667500.0],["2023-09-22",20.423,20.6044,20.1327,20.4048,427800.0],["2023-09-25",20.305,20.7859,20.2052,20.668,413400.0],["2023-09-26",20.4139,20.8857,20.4139,20.6135,685900.0],["2023-09-27",20.795,20.8494,20.1599,20.4321,659900.0],["2023-09-28",20.5228,20.7496,20.3323,20.4865,962400.0],["2023-09-29",20.668,21.2123,20.4684,20.5954,974100.0],["2023-10-02",20.5137,20.6135,19.7516,19.9421,857500.0],["2023-10-03",19.7788,19.7788,19.0983,19.2707,724500.0],["2023-10-04",19.3524,19.5701,18.9078,19.5701,1123600.0],["2023-10-05",19.298,20.0782,19.298,20.0601,825000.0],["2023-10-06",19.7062,20.296,19.3705,19.7425,944200.0],["2023-10-09",19.425,19.8514,19.3887,19.5066,725700.0],["2023-10-10",19.5338,20.3232,19.5338,20.0782,982600.0],["2023-10-11",20.0782,20.5863,19.9966,20.3413,683300.0],["2023-10-12",20.2495,20.3964,19.8638,20.0842,837800.0],["2023-10-13",20.5066,20.5066,19.7077,19.8179,603700.0],["2023-10-16",20.0934,20.5709,20.0475,20.4791,767500.0],["2023-10-17",20.277,21.2505,20.277,20.8005,1176700.0],["2023-10-18",20.4883,20.5158,20.0107,20.3689,715500.0],["2023-10-19",20.9291,21.7097,20.5617,20.626,1441300.0],["2023-10-20",20.8097,21.2046,20.0015,20.0383,1148000.0],["2023-10-23",19.8822,20.3781,19.6618,19.6893,838200.0],["2023-10-24",19.8362,20.0566,19.4414,20.0015,1443000.0],["2023-10-25",19.6985,19.9005,19.3036,19.6158,1813900.0],["2023-10-26",19.772,20.4515,19.772,20.2954,1075100.0],["2023-10-27",20.2311,20.2495,19.4046,19.6067,515100.0],["2023-10-30",19.9189,20.1485,19.5516,20.0107,463000.0],["2023-10-31",20.0383,20.2587,19.8362,20.0291,375900.0],["2023-11-01",19.9464,20.3505,19.6342,20.3413,533800.0],["2023-11-02",20.8097,22.0311,20.4607,21.9117,1137100.0],["2023-11-03",22.7015,23.28,22.628,22.7933,1004600.0],["2023-11-06",22.729,22.729,22.2331,22.3801,595400.0],["2023-11-07",22.2331,22.2331,21.8658,21.9393,705700.0],["2023-11-08",22.0035,22.0035,21.3699,21.4433,491800.0],["2023-11-09",21.5076,21.5444,20.6995,20.8556,514700.0],["2023-11-10",21.076,21.076,20.6168,20.8097,538100.0],["2023-11-13",20.5801,20.8923,20.3505,20.7821,485600.0],["2023-11-14",21.8841,23.3259,21.8841,23.1055,783200.0],["2023-11-15",23.0872,23.8402,23.0872,23.7208,659000.0],["2023-11-16",23.6382,23.8035,23.179,23.6933,1179300.0],["2023-11-17",24.0147,24.7678,24.0055,24.6943,934300.0],["2023-11-20",24.5382,24.9698,24.2443,24.9422,725500.0],["2023-11-21",24.7769,24.832,24.0606,24.0698,487600.0],["2023-11-22",24.5565,24.5841,24.1157,24.4096,414700.0],["2023-11-24",24.4739,24.6575,24.2902,24.4463,150400.0],["2023-11-27",24.1984,24.2994,23.9963,24.1616,445200.0],["2023-11-28",24.2259,24.2259,23.6015,24.1984,476900.0],["2023-11-29",24.4647,25.5024,24.4647,24.9606,1194200.0],["2023-11-30",25.0984,25.4749,24.9239,25.3371,1331900.0],["2023-12-01",25.1351,27.1922,24.8871,27.1095,1065200.0],["2023-12-04",26.5677,27.4861,26.4851,27.1187,838700.0],["2023-12-05",26.8891,26.8891,26.3106,26.4667,703100.0],["2023-12-06",26.7973,27.4677,26.1085,26.2371,1134100.0],["2023-12-07",26.4667,27.431,26.2279,27.1646,982100.0],["2023-12-08",27.2105,27.633,26.8708,27.3116,774700.0],["2023-12-11",27.1738,27.4034,27.0361,27.1187,686000.0],["2023-12-12",27.0636,27.2289,26.7055,26.8891,696200.0],["2023-12-13",27.0452,29.2125,26.7881,28.9921,1064900.0],["2023-12-14",30.1309,31.4257,29.8278,30.3054,1253000.0],["2023-12-15",30.3237,30.4339,29.6258,30.2044,2069200.0],["2023-12-18",30.4523,30.4982,29.4513,29.4605,1171200.0],["2023-12-19",29.6533,30.3146,29.6533,29.7544,951400.0],["2023-12-20",29.7727,30.1125,28.8452,28.8636,795300.0],["2023-12-21",29.3595,29.7544,29.0197,29.6901,976800.0],["2023-12-22",29.8278,30.3054,29.5615,29.6166,476900.0],["2023-12-26",29.8554,30.3697,29.6717,30.2595,628900.0],["2023-12-27",30.3054,30.3697,29.8829,30.0941,570600.0],["2023-12-28",29.8921,30.3972,29.8921,30.2962,480600.0],["2023-12-29",30.1309,30.3237,29.7084,29.7819,393600.0],["2024-01-02",29.4697,30.2686,29.3411,29.837,783900.0],["2024-01-03",29.387,29.488,28.7258,28.8452,739500.0],["2024-01-04",28.7442,29.2217,28.6799,28.6983,884600.0],["2024-01-05",28.5238,29.387,28.5238,28.6432,1154300.0],["2024-01-08",28.1932,29.1758,27.8718,29.1483,904400.0],["2024-01-09",28.5054,28.7166,28.0371,28.1656,949600.0],["2024-01-10",28.0095,28.4687,27.6605,28.2483,663700.0],["2024-01-11",27.9518,27.9889,27.3033,27.8314,947200.0],["2024-01-12",28.2019,28.2761,27.0253,27.6275,753200.0],["2024-01-16",27.0624,27.3867,26.84,26.9975,466400.0],["2024-01-17",26.4139,27.0068,26.2841,26.7844,1249200.0],["2024-01-18",26.9975,27.0809,26.3768,26.5714,969700.0],["2024-01-19",26.6733,27.2014,26.349,27.0902,1475400.0],["2024-01-22",27.5534,27.785,27.1921,27.6461,1698700.0],["2024-01-23",27.9889,28.1278,27.2477,27.2847,1040700.0],["2024-01-24",27.6646,28.4614,27.4144,27.7109,1299500.0],["2024-01-25",28.1093,28.415,27.3496,27.8777,1233100.0],["2024-01-26",27.294,28.4984,26.6362,27.7017,1181200.0],["2024-01-29",27.7017,27.8221,26.9883,27.8036,1068800.0],["2024-01-30",27.5627,28.2575,27.0717,28.1093,1024600.0],["2024-01-31",26.9697,27.2755,26.1637,26.1822,1497800.0],["2024-02-01",26.2841,26.4602,23.6066,24.6535,1490000.0],["2024-02-02",23.968,24.8203,23.8475,24.635,851600.0],["2024-02-05",24.2088,24.2366,23.653,24.0513,964200.0],["2024-02-06",23.9402,24.459,23.551,23.7456,826800.0],["2024-02-07",23.9216,23.9216,22.7821,23.0507,1372600.0],["2024-02-08",22.8099,24.1255,22.6709,24.1069,1234100.0],["2024-02-09",24.0699,24.8296,23.8753,24.8203,960800.0],["2024-02-12",24.8481,25.7931,24.8388,25.4133,692400.0],["2024-02-13",24.2088,24.5794,23.4584,23.8197,1180100.0],["2024-02-14",24.32,24.5887,23.6807,24.2644,1034800.0],["2024-02-15",24.5702,25.7375,24.5516,25.5244,680700.0],["2024-02-16",25.0056,25.5615,24.8388,25.265,594000.0],["2024-02-20",24.8296,25.265,24.8296,25.1538,415000.0],["2024-02-21",24.8296,25.2002,24.6906,25.0705,858000.0],["2024-02-22",25.0149,25.4688,24.9963,25.2928,800000.0],["2024-02-23",25.5244,25.7468,24.913,25.0612,962700.0],["2024-02-26",24.8574,25.1353,24.1903,24.4219,677000.0],["2024-02-27",24.6999,24.8666,24.3849,24.6628,627100.0],["2024-02-28",24.3571,24.6721,24.1903,24.32,936500.0],["2024-02-29",24.7647,25.3391,24.5053,24.8481,1002500.0],["2024-03-01",24.5794,24.5794,23.8938,24.3015,971000.0],["2024-03-04",24.3849,24.7462,23.375,23.6715,1230600.0],["2024-03-05",23.4028,25.2928,23.4028,25.265,921500.0],["2024-03-06",25.1446,26.2656,24.1718,25.4596,1412400.0],["2024-03-07",25.7653,25.9691,25.3299,25.6912,759500.0],["2024-03-08",25.9321,26.1266,25.5059,25.5152,523600.0],["2024-03-11",25.5152,25.9413,25.265,25.8394,638300.0],["2024-03-12",25.8394,25.858,25.1816,25.2836,518400.0],["2024-03-13",25.228,25.8024,25.0612,25.2187,683700.0],["2024-03-14",25.0705,25.1353,24.1996,24.3293,817400.0],["2024-03-15",24.3293,24.9871,24.3293,24.5887,2507300.0],["2024-03-18",24.6072,24.8018,24.2088,24.3571,632100.0],["2024-03-19",24.2644,24.5238,24.144,24.1903,517200.0],["2024-03-20",24.0699,25.6356,23.9772,25.265,718400.0],["2024-03-21",25.5059,26.1174,25.0241,25.5708,804800.0],["2024-03-22",25.6449,25.6449,24.8481,24.9871,918900.0],["2024-03-25",24.9686,25.4688,24.9686,25.0427,331400.0],["2024-03-26",25.3113,25.4133,24.7833,24.8388,308100.0],["2024-03-27",24.9871,26.1266,24.9871,26.0989,620600.0],["2024-03-28",26.1637,26.4694,25.8487,25.9413,676100.0],["2024-04-01",26.0618,26.0618,25.3206,25.4225,592100.0],["2024-04-02",25.1353,25.1353,24.7277,25.0705,513400.0],["2024-04-03",24.8666,25.228,24.8666,25.0241,665100.0],["2024-04-04",25.4318,25.7468,24.8852,25.0705,1386900.0],["2024-04-05",24.9408,25.228,24.7833,24.9408,316200.0],["2024-04-08",25.0983,25.4966,24.8203,25.3855,315700.0],["2024-04-09",25.3947,25.719,25.3206,25.4781,516300.0],["2024-04-10",24.7091,24.9963,23.6715,23.8568,1072300.0],["2024-04-11",24.1004,24.1098,23.5382,23.9786,925900.0],["2024-04-12",23.6694,23.913,23.4257,23.66,550400.0],["2024-04-15",23.8193,24.1566,22.976,23.3695,622900.0],["2024-04-16",23.1165,23.1634,22.8073,22.9385,1080400.0],["2024-04-17",23.4257,23.9411,22.9385,23.6038,1449000.0],["2024-04-18",23.7256,24.3909,23.5569,24.241,1228500.0],["2024-04-19",24.1191,25.0843,24.1191,25.0281,967300.0],["2024-04-22",25.0655,25.8152,25.0093,25.7121,853500.0],["2024-04-23",25.684,26.115,25.5715,25.862,705300.0],["2024-04-24",25.609,26.0775,25.4029,26.0307,601900.0],["2024-04-25",25.684,25.8245,25.2529,25.5434,948600.0],["2024-04-26",25.5059,25.9838,25.4591,25.5434,405100.0],["2024-04-29",25.5997,25.8339,25.4404,25.6278,752900.0],["2024-04-30",25.4122,25.6559,25.0187,25.0468,684600.0],["2024-05-01",25.431,26.6398,25.3935,25.9464,990900.0],["2024-05-02",26.2743,26.9958,26.19,26.9583,764300.0],["2024-05-03",27.4831,27.7923,26.8084,27.0333,624800.0],["2024-05-06",27.3144,27.38,27.0895,27.1083,562600.0],["2024-05-07",27.1458,27.3238,26.5179,26.5461,721100.0],["2024-05-08",26.2556,26.7522,26.2275,26.5835,802200.0],["2024-05-09",26.6116,27.1551,26.4336,27.1083,1242000.0],["2024-05-10",27.1551,27.305,26.7147,27.2582,381800.0],["2024-05-13",27.5112,27.5768,26.9396,26.949,469500.0],["2024-05-14",27.3706,27.6236,27.1739,27.5299,487000.0],["2024-05-15",27.9891,28.3451,27.7548,28.2796,657500.0],["2024-05-16",28.1484,28.4763,28.0078,28.1203,749000.0],["2024-05-17",28.2702,28.6356,28.0172,28.0453,674600.0],["2024-05-20",28.0453,28.0453,27.3706,27.3706,454000.0],["2024-05-21",27.2863,27.6517,27.2863,27.3332,430600.0],["2024-05-22",27.2207,27.5674,27.0239,27.1832,558300.0],["2024-05-23",27.2207,27.2957,26.368,26.4149,486500.0],["2024-05-24",26.5835,26.7616,26.368,26.7241,351900.0],["2024-05-28",26.7522,27.0146,26.5179,26.5835,491700.0],["2024-05-29",25.8995,26.0775,25.4216,25.6934,788400.0],["2024-05-30",26.1056,26.3586,25.862,26.1712,580600.0],["2024-05-31",26.3493,26.8928,26.2275,26.8834,570800.0],["2024-06-03",27.2301,27.2301,26.2931,26.7241,913900.0],["2024-06-04",26.368,26.8084,26.2181,26.7335,743700.0],["2024-06-05",27.0052,27.0052,26.2462,26.3212,712300.0],["2024-06-06",26.2743,26.7522,26.2743,26.5461,768000.0],["2024-06-07",26.2181,26.6679,26.2181,26.5273,698300.0],["2024-06-10",26.1056,26.19,25.431,25.7964,762000.0],["2024-06-11",25.5247,25.5528,25.0937,25.431,666100.0],["2024-06-12",26.3493,27.127,26.1431,26.5929,1199200.0],["2024-06-13",26.4898,26.4898,25.684,26.1712,739800.0],["2024-06-14",25.6934,25.9745,25.3373,25.3467,425800.0],["2024-06-17",25.2436,26.1619,25.1874,26.1431,614500.0],["2024-06-18",25.9838,26.2649,25.9838,26.0588,348400.0],["2024-06-20",25.9932,26.3961,25.9557,26.3118,430400.0],["2024-06-21",26.2275,26.3118,25.9557,26.2649,1683200.0],["2024-06-24",26.5367,27.1364,26.4149,26.7709,409000.0],["2024-06-25",26.6116,26.8365,26.2087,26.2931,317900.0],["2024-06-26",25.9932,26.3212,25.8433,26.1806,544700.0],["2024-06-27",26.2649,26.8459,25.9932,26.7522,443100.0],["2024-06-28",27.052,27.7361,26.9771,27.4269,985300.0],["2024-07-01",27.2676,27.7923,27.052,27.0989,727700.0],["2024-07-02",26.9958,27.7454,26.9958,27.6892,791300.0],["2024-07-03",27.6892,27.7923,27.2957,27.3613,295100.0],["2024-07-05",27.2488,27.455,26.7897,26.8459,951800.0],["2024-07-08",27.2113,27.3144,26.8459,26.9771,359800.0],["2024-07-09",26.8646,27.8017,26.7053,27.7361,726800.0],["2024-07-10",27.8579,28.317,27.5299,28.2514,638200.0],["2024-07-11",28.9636,30.0599,28.7481,29.8912,1173100.0],["2024-07-12",30.0615,30.3451,29.6738,29.9102,1002000.0],["2024-07-15",30.5532,31.4799,30.3924,31.0071,1300800.0],["2024-07-16",31.3853,32.5295,31.234,32.435,1523400.0],["2024-07-17",31.9811,33.3901,31.9811,32.7754,1641200.0],["2024-07-18",33.1158,35.5083,32.0851,34.2411,2707200.0],["2024-07-19",34.3168,35.3002,34.0804,34.8558,1159600.0],["2024-07-22",34.6572,35.792,34.1087,35.3097,1297500.0],["2024-07-23",34.7896,36.4066,34.6667,36.0,1065100.0],["2024-07-24",35.7636,36.4066,35.0355,35.1206,675700.0],["2024-07-25",35.1962,36.3688,34.7991,35.7541,1004900.0],["2024-07-26",35.9338,36.8132,35.5934,36.7659,828100.0],["2024-07-29",36.9456,37.0875,35.9338,36.0473,733700.0],["2024-07-30",36.2837,36.5579,36.0,36.3783,679800.0],["2024-07-31",36.3593,37.3617,36.1324,36.4255,902200.0],["2024-08-01",36.3688,36.6619,34.4492,34.695,1183800.0],["2024-08-02",33.1442,33.8723,32.5201,33.7021,1073400.0],["2024-08-05",31.9811,33.1631,31.3475,32.5768,827500.0],["2024-08-06",32.5106,33.0402,32.1986,32.3972,587100.0],["2024-08-07",32.9078,33.1537,31.9905,32.2459,478000.0],["2024-08-08",32.747,32.9078,32.1986,32.8132,1190600.0],["2024-08-09",32.7943,32.974,32.4161,32.8983,521000.0],["2024-08-12",33.2482,33.8251,32.4255,32.5768,536200.0],["2024-08-13",32.9456,33.4846,32.4539,33.3901,657500.0],["2024-08-14",33.5697,33.6643,33.0118,33.1158,644800.0],["2024-08-15",33.9669,34.8842,33.9669,34.3735,683000.0],["2024-08-16",34.3546,35.2151,34.2317,34.6667,341600.0],["2024-08-19",34.6383,35.1773,34.5343,35.0827,494400.0],["2024-08-20",34.8369,34.8369,34.2033,34.3073,364100.0],["2024-08-21",34.6761,34.7234,34.1087,34.4492,274400.0],["2024-08-22",34.5437,35.3097,34.5437,34.6383,395300.0],["2024-08-23",34.9125,37.0402,34.8558,36.539,625300.0],["2024-08-26",36.8794,37.2293,36.3215,36.3972,420500.0],["2024-08-27",35.9243,36.331,35.6407,36.0,414400.0],["2024-08-28",35.8676,36.4539,35.6879,36.1608,396700.0],["2024-08-29",36.4728,36.4728,35.8109,36.0567,425900.0],["2024-08-30",36.1229,36.4161,35.6974,36.3404,508900.0],["2024-09-03",35.8487,36.5485,35.6501,35.8298,452200.0],["2024-09-04",35.6028,36.1135,35.0355,35.3286,608000.0],["2024-09-05",35.773,35.773,34.7139,34.7518,568100.0],["2024-09-06",34.9787,35.1868,33.7967,33.8629,650700.0],["2024-09-09",33.844,34.3924,33.6927,34.1655,521700.0],["2024-09-10",34.2317,34.5248,33.1537,33.844,525700.0],["2024-09-11",33.2861,33.305,32.0756,32.9929,686600.0],["2024-09-12",33.0875,33.3144,32.4634,32.8321,903000.0],["2024-09-13",33.3522,34.0993,33.3333,34.0709,596100.0],["2024-09-16",34.2222,34.7329,33.8534,34.4113,604500.0],["2024-09-17",34.922,35.6879,34.6099,34.9598,768100.0],["2024-09-18",34.8841,36.1797,34.2506,34.9125,1061400.0],["2024-09-19",35.8581,36.0378,35.0827,35.6123,920100.0],["2024-09-20",35.3759,35.8014,34.6383,34.6761,2609200.0],["2024-09-23",34.9409,35.0922,34.4019,34.4113,764400.0],["2024-09-24",34.4775,34.799,33.9196,34.3357,723400.0],["2024-09-25",34.2695,34.3357,33.3239,33.3617,626700.0],["2024-09-26",34.1466,34.1466,33.5981,33.7589,611000.0],["2024-09-27",34.2695,34.2695,33.4373,33.6265,531800.0],["2024-09-30",33.5035,34.5343,33.5035,34.4586,641500.0],["2024-10-01",34.0236,34.2695,32.8038,33.3239,942300.0],["2024-10-02",33.1915,33.6927,32.7849,32.8511,467000.0],["2024-10-03",32.6619,33.1064,32.3782,32.9834,1861300.0],["2024-10-04",33.7399,34.0804,33.409,33.7589,917900.0],["2024-10-07",33.5319,33.7305,33.078,33.3617,883600.0],["2024-10-08",33.5319,33.6454,32.9551,32.9834,700100.0],["2024-10-09",32.9173,33.8156,32.7376,33.4752,845000.0],["2024-10-10",33.1347,33.9102,33.0402,33.8251,966600.0],["2024-10-11",34.1015,35.2265,34.0729,34.8737,734300.0],["2024-10-14",34.7975,35.3886,34.5496,35.0835,723600.0],["2024-10-15",35.2265,36.3228,35.0358,35.4934,1027700.0],["2024-10-16",35.9701,36.4086,35.6746,35.789,620500.0],["2024-10-17",35.6174,36.2275,35.4172,36.0368,913100.0],["2024-10-18",36.0559,36.0559,35.1597,35.3314,744800.0],["2024-10-21",35.0644,35.2837,33.377,33.4914,953800.0],["2024-10-22",33.6344,33.9967,32.2043,33.3865,1267800.0],["2024-10-23",32.9861,33.5772,32.9861,33.2626,925900.0],["2024-10-24",33.5486,33.8155,32.8717,33.7583,801400.0],["2024-10-25",33.9395,34.2064,32.9575,32.9766,1036700.0],["2024-10-28",33.5486,34.3303,33.3198,34.1587,935300.0],["2024-10-29",33.8441,34.0443,33.5486,33.8537,518600.0],["2024-10-30",33.6725,35.0263,33.6725,34.0539,504500.0],["2024-10-31",34.0443,34.1969,33.682,33.6916,588700.0],["2024-11-01",33.9299,34.3017,33.5772,33.7488,768200.0],["2024-11-04",33.4342,33.6249,32.6048,33.0433,622500.0],["2024-11-05",33.2054,33.7774,33.091,33.4532,579800.0],["2024-11-06",36.7423,38.5537,36.4944,38.5442,2644300.0],["2024-11-07",38.0198,38.1342,36.5707,36.7709,1024400.0],["2024-11-08",36.9902,37.5336,36.4563,37.1523,618800.0],["2024-11-11",37.8959,39.3927,37.8482,38.6681,822900.0],["2024-11-12",38.2772,38.9922,37.7815,37.9245,605600.0],["2024-11-13",38.8302,39.7073,38.2772,38.4202,1667700.0],["2024-11-14",38.7253,38.7825,38.1247,38.773,612400.0],["2024-11-15",39.0494,39.1829,38.3058,38.8111,972700.0],["2024-11-18",38.9255,39.2401,38.6109,39.221,651700.0],["2024-11-19",38.649,39.6787,38.649,39.5261,903400.0],["2024-11-20",39.5166,39.774,38.8969,39.0876,1051500.0],["2024-11-21",39.3545,40.2507,39.0399,39.8503,616700.0],["2024-11-22",40.0409,40.8322,39.9933,40.7273,669400.0],["2024-11-25",41.4233,42.3767,41.1373,41.185,901500.0],["2024-11-26",40.8894,41.328,40.5367,40.6892,575500.0],["2024-11-27",41.0992,41.3184,40.203,40.3841,487700.0],["2024-11-29",40.8227,40.8227,39.8884,40.1077,298700.0],["2024-12-02",40.4699,40.4699,39.5357,39.6024,571900.0],["2024-12-03",39.6119,39.9647,39.1734,39.2115,578300.0],["2024-12-04",39.3545,39.7549,39.078,39.5833,683500.0],["2024-12-05",39.8789,40.1172,39.488,39.5261,408400.0],["2024-12-06",40.0886,40.0886,39.2115,39.7549,303300.0],["2024-12-09",39.8884,40.06,39.3259,39.5357,663400.0],["2024-12-10",39.7931,40.0791,39.0494,39.2592,529100.0],["2024-12-11",39.7645,39.8884,39.2973,39.3164,550400.0],["2024-12-12",39.1448,39.6024,38.7348,38.773,460200.0],["2024-12-13",38.773,38.9827,38.4679,38.6586,510400.0],["2024-12-16",38.7444,38.935,38.1724,38.916,491600.0],["2024-12-17",38.5537,38.8683,37.6003,37.8673,502200.0],["2024-12-18",38.1628,38.4679,35.5888,35.8843,825800.0],["2024-12-19",36.4182,36.8567,35.4553,35.665,589500.0],["2024-12-20",35.3218,36.9521,35.3218,36.3228,2067300.0],["2024-12-23",36.1131,36.6661,35.8271,36.5898,712500.0],["2024-12-24",36.5231,36.8091,36.3133,36.8091,165800.0],["2024-12-26",36.4658,37.0188,36.3514,36.9902,275400.0],["2024-12-27",36.5802,36.9044,36.075,36.6184,467900.0],["2024-12-30",36.3514,36.7709,36.1989,36.504,495400.0],["2024-12-31",36.5516,36.8567,36.237,36.3896,386600.0],["2025-01-02",36.6279,36.9616,36.0178,36.1512,1231100.0],["2025-01-03",36.2752,36.9997,35.808,36.933,680200.0],["2025-01-06",37.0569,38.0484,36.8281,37.0951,716800.0],["2025-01-07",37.2285,37.4764,36.0559,36.5135,770300.0],["2025-01-08",36.4086,36.8472,35.9701,36.7709,539400.0],["2025-01-10",35.9448,36.2618,34.869,35.4165,799500.0],["2025-01-13",34.9554,35.8968,34.9554,35.8872,784200.0],["2025-01-14",36.4924,37.1936,36.0505,37.1263,842800.0],["2025-01-15",39.0379,39.2396,37.9428,38.2598,1105700.0],["2025-01-16",37.9044,38.2694,37.501,37.8179,840400.0],["2025-01-17",38.231,38.5,37.8948,38.2502,511700.0],["2025-01-21",38.4807,39.2972,38.279,38.548,1059800.0],["2025-01-22",38.6537,39.4797,37.6835,38.0293,1083300.0],["2025-01-23",38.4519,38.644,38.0869,38.3367,794000.0],["2025-01-24",38.0293,39.499,37.9044,39.2204,1106700.0],["2025-01-27",39.595,40.5268,38.9995,39.1339,1300000.0],["2025-01-28",38.9995,39.5182,38.7785,39.2204,861200.0],["2025-01-29",38.9899,39.8544,38.9226,39.1916,644300.0],["2025-01-30",39.7391,40.277,39.547,39.9889,645500.0],["2025-01-31",39.8832,40.2386,39.1724,39.4894,603200.0],["2025-02-03",38.3367,39.0379,37.9716,38.2406,404800.0],["2025-02-04",38.2118,39.1916,38.1734,38.9706,854800.0],["2025-02-05",39.3164,39.3164,38.4807,39.182,535400.0],["2025-02-06",39.3165,39.6815,38.8362,39.595,562200.0],["2025-02-07",39.5182,39.595,38.596,39.1724,516100.0],["2025-02-10",39.0763,39.3837,38.6633,38.7401,539700.0],["2025-02-11",38.5192,39.6526,38.5192,39.5182,473800.0],["2025-02-12",38.817,39.1051,38.5096,38.6248,639700.0],["2025-02-13",38.7593,38.8362,38.2598,38.7881,615100.0],["2025-02-14",38.8746,39.5086,38.7881,39.0571,358300.0],["2025-02-18",39.0187,39.3933,38.7881,38.9514,480900.0],["2025-02-19",38.4135,38.8458,38.3271,38.5,551000.0],["2025-02-20",38.3271,38.644,37.4145,37.8948,636800.0],["2025-02-21",38.3655,38.3655,36.2522,36.4155,1157600.0],["2025-02-24",36.8958,36.8958,35.8392,35.8488,634200.0],["2025-02-25",36.2042,36.3963,35.6566,35.7527,503100.0],["2025-02-26",35.8103,36.2906,35.3685,35.7143,794900.0],["2025-02-27",35.7143,36.1946,35.6278,35.7719,649800.0],["2025-02-28",35.9544,36.4635,35.6182,36.0985,708600.0],["2025-03-03",36.1754,36.598,35.186,35.7719,985300.0],["2025-03-04",35.2532,35.2532,33.3897,33.7163,776100.0],["2025-03-05",33.7931,34.1485,32.9862,33.4377,898600.0],["2025-03-06",33.0727,33.188,32.2178,32.5156,769700.0],["2025-03-07",32.3042,32.3715,30.9882,31.7471,1317200.0],["2025-03-10",31.0267,31.4685,29.7587,30.1237,1488200.0],["2025-03-11",30.7193,31.6414,30.3158,31.1708,1425900.0],["2025-03-12",31.6414,32.4387,31.3244,32.0257,1023000.0],["2025-03-13",32.1794,32.2562,31.3629,31.6703,853400.0],["2025-03-14",32.5444,33.1207,32.1698,33.0919,989500.0],["2025-03-17",32.8422,33.236,32.4867,32.9862,1240000.0],["2025-03-18",32.8229,33.2936,32.7653,33.0823,668600.0],["2025-03-19",33.1303,33.9276,32.9478,33.4569,570200.0],["2025-03-20",32.9094,33.87,32.9094,33.2744,658200.0],["2025-03-21",33.188,33.5434,32.8806,33.3128,1655200.0],["2025-03-24",33.8604,34.4751,33.7163,34.3311,594900.0],["2025-03-25",34.2926,34.6577,34.1582,34.1582,484000.0],["2025-03-26",34.3311,34.965,33.8796,34.0717,455000.0],["2025-03-27",34.2638,34.2638,33.5914,33.8027,385500.0],["2025-03-28",33.553,33.8412,32.4963,32.7749,456600.0],["2025-03-31",32.1217,33.188,32.1121,33.0823,843900.0],["2025-04-01",32.6981,32.8806,32.1698,32.6885,925400.0],["2025-04-02",32.2562,33.2072,32.237,33.1399,613300.0],["2025-04-03",31.1708,31.4493,29.5858,29.6338,1395500.0],["2025-04-04",28.0393,28.6348,27.1171,28.606,1622500.0],["2025-04-07",27.7607,30.1045,27.0979,28.654,1196600.0],["2025-04-08",29.6819,30.4311,27.7991,28.3178,932300.0],["2025-04-09",27.7415,31.6222,27.4629,31.0939,1704900.0],["2025-04-10",30.1429,30.1429,27.9336,28.6444,847100.0],["2025-04-11",28.0523,29.023,27.6543,28.7803,890900.0],["2025-04-14",29.353,29.4792,28.2756,29.1492,887500.0],["2025-04-15",29.2171,29.984,29.1492,29.5957,890500.0],["2025-04-16",29.3918,29.9937,29.3918,29.916,1012300.0],["2025-04-17",30.149,30.5566,29.6442,30.4499,1208700.0],["2025-04-21",30.081,30.2266,29.4016,29.7413,1010800.0],["2025-04-22",30.1101,30.9449,29.984,30.9352,1082400.0],["2025-04-23",32.0418,32.9542,31.6826,32.0321,1058200.0],["2025-04-24",31.867,32.9445,31.702,32.6824,1113200.0],["2025-04-25",32.3136,32.7504,32.2262,32.6436,1253900.0],["2025-04-28",31.1196,32.8086,30.4305,31.9253,1519800.0],["2025-04-29",31.5856,32.2262,30.9352,32.2068,1061500.0],["2025-04-30",31.3138,31.9544,31.2555,31.7506,866600.0],["2025-05-01",31.9253,32.4689,31.3914,32.2456,738200.0],["2025-05-02",32.9348,33.0319,32.333,32.8086,686200.0],["2025-05-05",32.2844,33.0998,32.2844,32.6436,489000.0],["2025-05-06",32.168,32.6824,32.0029,32.3233,542100.0],["2025-05-07",32.6727,32.8765,32.0806,32.1485,456200.0],["2025-05-08",32.6727,33.7793,32.4495,33.3716,1200800.0],["2025-05-09",33.2163,33.5657,32.7407,32.8571,1042800.0],["2025-05-12",34.7791,35.177,34.4199,34.5655,1141400.0],["2025-05-13",34.7985,35.0023,34.3811,34.7499,787900.0],["2025-05-14",34.6723,35.1285,34.4005,34.8955,1507500.0],["2025-05-15",34.6432,35.2547,34.6432,35.2256,664700.0],["2025-05-16",35.1964,35.4391,34.8761,35.2644,728500.0],["2025-05-19",34.7694,35.1091,34.5849,35.0314,768300.0],["2025-05-20",34.9829,34.9926,34.6917,34.8179,464200.0],["2025-05-21",34.1287,34.3423,33.2745,33.2842,496300.0],["2025-05-22",33.0804,33.7501,32.9833,33.4201,483100.0],["2025-05-23",32.4592,33.6434,32.4592,33.5269,548600.0],["2025-05-27",34.0122,34.0122,33.4201,33.9637,817300.0],["2025-05-28",33.8666,33.9249,33.0513,33.0707,822700.0],["2025-05-29",33.2551,33.391,32.8765,33.3716,625100.0],["2025-05-30",33.1095,33.2357,32.6921,32.9833,1066200.0],["2025-06-02",32.7892,32.828,32.0903,32.7212,696500.0],["2025-06-03",32.7407,33.5657,32.5077,33.3036,646700.0],["2025-06-04",33.1775,33.4589,32.6727,32.6727,601200.0],["2025-06-05",32.6727,32.8571,32.4009,32.6533,531000.0],["2025-06-06",33.6045,33.6045,32.9251,33.391,670600.0],["2025-06-09",33.5075,34.2452,33.391,33.8181,633400.0],["2025-06-10",33.8569,34.6237,33.6725,34.4005,740200.0],["2025-06-11",34.6043,34.7111,33.8278,33.8569,492800.0],["2025-06-12",33.6337,33.7696,33.1872,33.7016,443200.0],["2025-06-13",33.1872,33.4298,32.6533,32.7601,567900.0],["2025-06-16",33.2842,33.5075,32.8377,32.9833,852500.0],["2025-06-17",32.7698,33.1775,32.4009,32.5756,808400.0],["2025-06-18",32.5077,32.9833,32.4689,32.7698,1257400.0],["2025-06-20",32.993,33.1483,32.6048,32.7989,1628400.0],["2025-06-23",32.5853,33.4978,32.3524,33.4881,960900.0],["2025-06-24",33.954,34.3811,33.7599,33.9249,1230000.0],["2025-06-25",33.8666,33.9152,33.4881,33.6628,663900.0],["2025-06-26",34.0122,34.5849,33.8375,34.4684,833800.0],["2025-06-27",34.682,35.0023,34.352,34.5946,1342500.0],["2025-06-30",34.847,35.0023,34.5461,34.5461,580200.0],["2025-07-01",34.2355,36.1186,34.1287,35.74,785400.0],["2025-07-02",36.1574,36.6136,35.6818,36.5068,739700.0],["2025-07-03",36.4971,37.2349,36.4971,36.9242,530600.0],["2025-07-07",36.536,37.1087,36.1089,36.1671,724800.0],["2025-07-08",36.3904,36.8951,36.2739,36.4292,583000.0],["2025-07-09",36.7883,36.9145,36.1574,36.3612,691700.0],["2025-07-10",36.3612,37.0116,36.2448,36.6913,879200.0],["2025-07-11",36.4955,36.6815,36.1432,36.476,654700.0],["2025-07-14",36.3389,36.9359,36.2313,36.9066,671600.0],["2025-07-15",36.6913,36.8772,35.5364,35.5658,933900.0],["2025-07-16",35.8985,36.2215,35.2526,36.2117,888300.0],["2025-07-17",36.0062,37.1806,36.0062,37.1219,703200.0],["2025-07-18",37.2198,37.5134,36.7794,37.1806,826900.0],["2025-07-21",37.2687,37.7287,36.9849,37.0045,643000.0],["2025-07-22",36.9849,38.2865,36.7891,37.8951,1373000.0],["2025-07-23",38.2768,38.7759,37.0632,38.7074,1987800.0],["2025-07-24",38.678,38.678,37.6602,37.9832,1050500.0],["2025-07-25",37.9636,38.1495,37.3568,37.6406,716000.0],["2025-07-28",37.484,37.5917,37.0534,37.3568,516300.0],["2025-07-29",37.6798,37.6798,36.75,36.9262,618400.0],["2025-07-30",36.7598,36.8968,35.6734,35.9475,732800.0],["2025-07-31",35.6539,35.8985,35.2526,35.693,780500.0],["2025-08-01",34.7926,35.0177,34.0488,34.9883,982400.0],["2025-08-04",34.8709,35.282,34.6654,35.0373,771800.0],["2025-08-05",35.2428,35.2722,34.1662,35.0373,717900.0],["2025-08-06",35.1156,35.2037,34.636,34.8905,745500.0],["2025-08-07",35.4092,35.4777,34.5871,34.8709,748400.0],["2025-08-08",35.4973,35.4973,34.6654,35.282,475800.0],["2025-08-11",35.2526,35.3505,34.8415,34.9003,551900.0],["2025-08-12",35.2917,36.4955,35.1743,36.4368,675600.0],["2025-08-13",36.6913,37.2687,36.3389,37.21,626600.0],["2025-08-14",36.7108,37.4644,36.3683,37.4449,531900.0],["2025-08-15",37.6015,37.6015,36.6619,36.6913,1395400.0],["2025-08-18",36.5249,36.7402,36.2509,36.5738,576800.0],["2025-08-19",36.5445,36.9849,36.2019,36.3977,499600.0],["2025-08-20",36.3389,36.564,36.0355,36.5053,443300.0],["2025-08-21",36.2215,36.4564,35.9377,36.0747,562100.0],["2025-08-22",36.3781,38.2768,36.2313,37.9538,842200.0],["2025-08-25",37.7483,38.0125,37.621,37.7287,365300.0],["2025-08-26",37.621,38.4138,37.3861,38.1202,611500.0],["2025-08-27",37.9734,38.5704,37.9734,38.3746,390000.0],["2025-08-28",38.6976,38.6976,37.9244,38.2963,581900.0],["2025-08-29",38.3942,38.7074,38.0908,38.3551,618600.0],["2025-09-02",37.807,38.0027,37.4742,37.9146,442700.0],["2025-09-03",37.9244,38.4431,37.6112,38.0027,505800.0],["2025-09-04",38.2768,38.5802,37.7972,38.5802,398300.0],["2025-09-05",38.7172,39.0108,37.8755,38.1495,364800.0],["2025-09-08",38.1202,38.267,37.3862,37.8461,562900.0],["2025-09-09",37.8755,38.081,37.3862,37.6113,492200.0],["2025-09-10",37.9146,38.2278,37.6406,37.7874,491100.0],["2025-09-11",37.7287,38.5899,37.621,38.4627,806800.0],["2025-09-12",38.2474,38.7465,37.8853,38.4823,932300.0],["2025-09-15",38.541,38.5997,37.3861,37.4644,1031500.0],["2025-09-16",37.4547,37.4547,36.5738,37.1023,800300.0],["2025-09-17",37.1023,38.1985,36.9066,37.3372,1184300.0],["2025-09-18",37.5721,38.7563,37.2198,38.6487,873600.0],["2025-09-19",38.727,38.727,37.67,38.1495,2106200.0],["2025-09-22",37.9929,37.9929,37.073,37.4057,899300.0],["2025-09-23",37.484,38.2083,37.3372,37.5427,527700.0],["2025-09-24",37.347,37.944,37.3274,37.5525,1012200.0],["2025-09-25",37.5427,37.5427,36.887,37.2589,751100.0],["2025-09-26",37.4057,37.807,37.0925,37.7678,766200.0],["2025-09-29",37.9244,37.9244,36.9066,37.3861,568900.0],["2025-09-30",37.4547,37.7189,36.6815,37.347,504200.0],["2025-10-01",37.0142,37.2491,36.564,37.1219,779600.0],["2025-10-02",37.0338,37.3372,36.5836,37.2491,859900.0],["2025-10-03",37.4253,37.8266,37.2491,37.533,810500.0],["2025-10-06",37.7972,39.5393,37.6015,38.0517,1768400.0],["2025-10-07",38.1495,39.1282,37.9538,39.0597,1577100.0],["2025-10-08",39.0597,39.3142,38.3061,39.1674,1982300.0],["2025-10-09",39.3435,39.6371,38.6878,39.1674,1362000.0],["2025-10-10",39.3844,39.7592,37.0961,37.1553,1113900.0],["2025-10-13",37.9049,38.1909,37.3427,38.0824,1143300.0],["2025-10-14",37.7471,39.3055,37.7175,39.1279,939900.0],["2025-10-15",39.3745,39.4337,37.8753,38.4375,1178500.0],["2025-10-16",38.0725,38.2205,34.6204,34.8768,2243200.0],["2025-10-17",35.3798,35.8237,34.936,35.7349,1635100.0],["2025-10-20",35.9815,36.5141,35.7842,36.4155,901700.0],["2025-10-21",36.2281,36.7311,36.0012,36.3366,777200.0],["2025-10-22",35.9716,37.6484,35.5574,36.9481,1552200.0],["2025-10-23",36.6522,37.0172,36.2084,36.3859,924000.0],["2025-10-24",36.8495,37.6879,36.7804,37.3821,911300.0],["2025-10-27",37.7372,38.9602,37.7372,38.4473,1136900.0],["2025-10-28",38.2994,40.4299,38.1613,39.2364,1927100.0],["2025-10-29",38.832,40.0847,38.832,39.7592,1895600.0],["2025-10-30",39.5126,40.8343,39.1772,39.3153,1239700.0],["2025-10-31",38.9602,39.6704,38.3684,39.5323,1074800.0],["2025-11-03",39.1674,40.1241,38.6742,40.1143,1013000.0],["2025-11-04",39.6408,40.3214,39.2463,39.6211,915900.0],["2025-11-05",39.7197,40.5187,39.6211,39.8775,899200.0],["2025-11-06",39.5619,40.1537,39.1575,39.6112,994400.0],["2025-11-07",39.2463,39.8282,38.9701,39.7099,1040100.0],["2025-11-10",39.6803,40.2425,39.4337,39.9269,546400.0],["2025-11-11",39.9762,40.203,39.5816,39.8874,986600.0],["2025-11-12",40.0847,40.4496,39.4534,39.4534,847400.0],["2025-11-13",39.197,39.7099,38.8715,39.0392,670700.0],["2025-11-14",38.5854,39.266,38.2994,39.1378,561300.0],["2025-11-17",38.98,39.2068,37.6188,37.7668,772000.0],["2025-11-18",37.5695,38.7137,37.4906,38.4079,776200.0],["2025-11-19",38.5263,39.3351,38.181,39.2956,1243300.0],["2025-11-20",39.6704,40.42,39.2068,39.552,1769000.0],["2025-11-21",39.7296,41.4655,39.5323,40.9132,950500.0],["2025-11-24",40.8146,41.3472,40.6567,41.0118,1996600.0],["2025-11-25",41.4162,43.2212,41.4162,42.7379,1561700.0],["2025-11-26",42.5505,43.2015,42.5505,42.6985,926100.0],["2025-11-28",42.6886,42.7971,42.2941,42.6195,335600.0],["2025-12-01",43.6848,44.0793,43.0042,43.7933,1188900.0],["2025-12-02",43.7834,44.1188,43.2409,43.4185,868900.0],["2025-12-03",43.5467,44.4936,43.4974,43.9511,931500.0],["2025-12-04",43.8623,44.1582,43.7637,43.8919,962600.0],["2025-12-05",43.6453,44.464,43.4875,44.0892,987600.0],["2025-12-08",44.4739,44.9374,44.2075,44.5034,811100.0],["2025-12-09",44.4541,45.3122,44.316,44.3851,571300.0],["2025-12-10",44.2963,45.5292,44.099,45.115,1150100.0],["2025-12-11",44.8585,45.8646,44.7106,45.6377,1164800.0],["2025-12-12",45.9139,45.9238,44.8388,45.3714,1056700.0],["2025-12-15",46.0027,46.2788,45.0854,45.2531,1059900.0],["2025-12-16",45.4405,45.5884,44.898,44.9374,854800.0],["2025-12-17",44.9276,45.4405,44.7106,44.9867,969400.0],["2025-12-18",45.5588,45.6969,44.8289,44.8585,682900.0],["2025-12-19",44.7402,45.2925,44.4147,44.681,1736900.0],["2025-12-22",44.9078,45.3221,44.8191,44.9572,474600.0],["2025-12-23",45.0163,45.0854,44.4344,44.464,584500.0],["2025-12-24",44.3456,44.7402,44.2963,44.6021,271300.0],["2025-12-26",44.5429,44.967,44.3555,44.7402,392400.0],["2025-12-29",44.8487,45.0262,44.2569,44.2766,362900.0],["2025-12-30",44.3555,44.533,43.9708,44.0103,441400.0],["2025-12-31",44.464,44.464,43.8229,43.961,444200.0],["2026-01-02",43.9018,44.4443,43.2705,44.1484,522200.0],["2026-01-05",44.0201,45.3714,43.813,44.6317,792800.0],["2026-01-06",44.4048,45.0854,44.1089,44.8881,713800.0],["2026-01-07",44.7993,44.9078,44.247,44.6021,583700.0],["2026-01-08",44.3949,45.7166,44.1188,45.0755,1012400.0],["2026-01-09",45.0755,45.5522,44.6882,45.0755,797500.0],["2026-01-12",44.4697,44.9067,44.0527,44.142,769100.0],["2026-01-13",44.3009,44.6584,43.9931,44.1222,1180100.0],["2026-01-14",43.9831,45.3238,43.8243,44.8868,1253900.0],["2026-01-15",45.3039,46.6446,44.7975,46.3665,887300.0],["2026-01-16",46.3963,46.8333,46.0189,46.7538,890900.0],["2026-01-20",45.8303,46.3467,45.5721,46.0686,939100.0],["2026-01-21",48.3626,50.9744,47.4192,50.0012,2155500.0],["2026-01-22",50.6864,51.749,49.733,49.882,2038800.0],["2026-01-23",49.7231,49.9912,47.1808,47.3099,1365000.0],["2026-01-26",47.2504,47.9952,46.9226,47.1808,1295900.0],["2026-01-27",47.3894,47.6079,46.9326,47.2801,739600.0],["2026-01-28",47.2106,47.5979,46.5949,46.6148,1042100.0],["2026-01-29",46.8233,47.4092,46.446,47.2901,850600.0],["2026-01-30",47.0915,47.6277,46.6644,47.1411,841000.0],["2026-02-02",46.8531,48.1342,46.6644,47.6376,809700.0],["2026-02-03",47.876,50.1203,47.4788,50.0607,2129900.0],["2026-02-04",50.4182,51.6099,50.1104,50.1402,1749300.0],["2026-02-05",50.0409,50.746,49.2067,49.8721,1051100.0],["2026-02-06",50.5573,51.024,50.309,50.5771,561700.0],["2026-02-09",50.3785,50.8552,50.0012,50.2494,749800.0],["2026-02-10",50.2097,50.5374,48.9088,49.5046,557200.0],["2026-02-11",50.0409,50.309,48.7797,48.9485,538200.0],["2026-02-12",49.4351,49.4351,47.3,47.9753,646200.0],["2026-02-13",47.7767,48.7697,47.2206,48.3924,480400.0],["2026-02-17",48.7995,49.3855,48.3924,48.8095,467600.0],["2026-02-18",49.1273,49.9714,48.4818,48.6903,491200.0],["2026-02-19",48.303,48.6704,48.015,48.6506,508000.0],["2026-02-20",48.5811,49.8919,47.7667,49.7231,803400.0],["2026-02-23",49.594,49.7727,47.0517,47.8561,1006600.0],["2026-02-24",47.6873,48.2136,47.1709,47.4589,600800.0],["2026-02-25",47.7667,48.3527,47.4291,48.2533,645200.0],["2026-02-26",48.4718,49.2564,48.0845,49.1372,638500.0],["2026-02-27",47.9753,48.0448,45.7012,46.3764,1659500.0],["2026-03-02",45.433,47.588,45.1848,46.9028,836300.0],["2026-03-03",46.3864,47.2801,45.1152,47.012,699300.0],["2026-03-04",47.1212,47.3298,46.5453,46.9524,737700.0],["2026-03-05",46.158,46.5353,45.6316,46.1878,667500.0],["2026-03-06",44.6684,44.7379,43.2979,44.4499,1007100.0],["2026-03-09",44.9266,45.006,42.8014,44.6584,812800.0],["2026-03-10",44.579,45.2741,43.7945,44.1321,2139100.0],["2026-03-11",43.9732,44.4697,43.0497,43.6157,634500.0],["2026-03-12",42.4836,43.5958,41.8679,42.8808,900200.0],["2026-03-13",43.3277,43.3972,42.1857,42.4935,878100.0],["2026-03-16",43.1092,43.4568,42.6524,42.7319,1074900.0],["2026-03-17",43.3972,43.4469,42.3247,42.8808,753700.0],["2026-03-18",42.8212,42.8908,42.0268,42.285,935100.0],["2026-03-19",41.997,43.4072,41.6594,42.9901,916400.0],["2026-03-20",43.1291,43.3674,42.6127,43.3079,1867800.0],["2026-03-23",44.4797,45.3337,43.7746,44.2314,921600.0],["2026-03-24",44.4797,44.9961,43.0894,44.3506,720900.0],["2026-03-25",44.9266,45.2841,44.2413,45.0358,577000.0],["2026-03-26",44.3605,45.1053,44.3605,44.7081,623200.0],["2026-03-27",44.8769,44.8769,43.854,44.2016,630100.0],["2026-03-30",44.7279,44.7279,43.7349,43.8938,880300.0],["2026-03-31",43.3575,45.1252,43.3575,44.8471,774200.0],["2026-04-01",44.1818,45.9494,44.1818,45.0656,1033300.0],["2026-04-02",44.4697,45.3139,43.9533,45.2245,580700.0],["2026-04-06",45.4728,45.8104,45.0656,45.721,545200.0],["2026-04-07",45.4032,45.7012,45.006,45.4529,1152600.0],["2026-04-08",46.9127,47.449,46.4956,46.6545,850300.0],["2026-04-09",46.5751,47.4887,46.4559,47.3,1437500.0],["2026-04-10",47.26,47.26,46.59,46.66,852400.0],["2026-04-13",46.34,47.01,46.01,46.99,750100.0],["2026-04-14",46.74,47.48,46.24,47.31,1060100.0],["2026-04-15",46.4,47.77,46.4,47.42,669800.0],["2026-04-16",47.23,47.49,46.74,46.89,897400.0],["2026-04-17",47.57,48.62,47.21,47.89,811500.0],["2026-04-20",47.58,48.2,47.21,47.34,966600.0],["2026-04-21",47.14,47.83,46.47,46.77,1311400.0],["2026-04-22",44.82,46.59,44.29,46.01,2158000.0],["2026-04-23",45.72,47.23,45.72,46.81,1227900.0],["2026-04-24",46.34,46.76,45.53,45.69,1243900.0],["2026-04-27",45.83,46.82,45.7,46.6,660600.0],["2026-04-28",47.11,47.35,46.75,47.23,710300.0],["2026-04-29",47.1,47.32,45.61,46.04,530600.0],["2026-04-30",45.72,46.87,45.72,46.48,667400.0],["2026-05-01",46.68,47.19,46.13,46.59,487200.0],["2026-05-04",46.56,47.31,46.12,46.16,724000.0],["2026-05-05",46.46,47.6,46.25,47.39,638600.0],["2026-05-06",48.03,48.69,47.63,47.93,669300.0],["2026-05-07",48.19,48.29,47.19,47.28,469500.0],["2026-05-08",47.42,47.85,46.72,47.5,625700.0],["2026-05-11",47.68,47.68,46.19,46.37,608100.0],["2026-05-12",46.54,46.54,45.44,46.2,479700.0],["2026-05-13",45.7,46.55,45.7,45.84,1256300.0],["2026-05-14",46.34,46.68,45.83,46.06,554000.0],["2026-05-15",46.03,46.21,44.87,45.22,510900.0],["2026-05-18",45.84,45.99,45.42,45.56,391000.0],["2026-05-19",45.79,45.79,44.89,45.16,551900.0],["2026-05-20",45.27,46.65,44.98,46.29,620700.0],["2026-05-21",45.74,46.57,45.7,46.33,477900.0],["2026-05-22",46.17,46.62,46.05,46.22,389500.0],["2026-05-26",46.59,47.31,46.48,47.21,435400.0],["2026-05-27",47.31,47.51,46.53,46.64,318700.0],["2026-05-28",46.33,46.67,46.0,46.52,359000.0],["2026-05-29",46.36,46.92,46.01,46.39,758900.0],["2026-06-01",46.18,46.25,45.66,45.8,639900.0],["2026-06-02",45.64,46.8,45.64,46.67,409700.0],["2026-06-03",46.09,46.41,45.48,45.59,1013500.0],["2026-06-04",46.38,47.39,46.38,47.27,694700.0],["2026-06-05",47.39,47.53,46.97,47.14,607900.0],["2026-06-08",47.48,47.75,47.14,47.14,554400.0],["2026-06-09",47.6,48.62,47.19,47.67,658400.0],["2026-06-10",47.81,48.62,47.81,48.11,526500.0],["2026-06-11",48.19,48.81,47.76,48.64,594200.0],["2026-06-12",49.23,49.38,48.56,48.96,535000.0],["2026-06-15",49.38,49.75,47.99,48.15,781500.0],["2026-06-16",48.62,48.92,47.89,48.03,669500.0],["2026-06-17",47.66,48.29,46.4,46.88,830000.0],["2026-06-18",47.16,47.72,47.06,47.54,2271200.0],["2026-06-22",47.74,48.52,47.54,48.5,750400.0],["2026-06-23",48.57,49.28,47.89,49.12,778700.0],["2026-06-24",48.94,50.63,48.94,50.43,2138900.0],["2026-06-25",50.52,51.0,49.76,50.25,1661600.0],["2026-06-26",50.27,50.52,48.96,49.26,2261500.0],["2026-06-29",48.53,49.44,48.19,48.41,918500.0],["2026-06-30",47.44,48.83,47.44,48.45,1942800.0],["2026-07-01",48.3,49.04,48.03,48.62,1247800.0],["2026-07-02",48.45,49.33,47.7,48.57,1051800.0],["2026-07-06",48.55,49.66,48.495,49.46,798045.766598],["2026-07-07",49.34,49.63,48.8,48.8,902640.887129],["2026-07-08",48.48,48.67,47.34,47.63,750809.529447],["2026-07-09",47.99,48.68,47.84,48.23,719736.56537],["2026-07-10",48.06,48.48,47.96,48.23,428509.155032],["2026-07-13",48.28,48.455,47.295,47.93,1307592.3806],["2026-07-14",48,48.18,47.675,47.95,886656.433367],["2026-07-15",48.26,48.83,47.8801,48.37,677706.85832],["2026-07-16",48.36,49.725,48.36,49.34,702290.225463],["2026-07-17",48.65,49.26,48.42,48.86,853071.639941],["2026-07-20",48.82,49.21,47.9,48.05,823634.484318],["2026-07-21",48.19,48.19,47.375,48.07,1118158.428134],["2026-07-22",45.98,47.79,44.29,45.94,4706334.389201],["2026-07-23",44.64,46.99,44.63,46.98,1668926.087437],["2026-07-24",47.13,47.13,46.33,46.47,1174788.743488],["2026-07-27",45.96,47.09,45.96,46.22,1193581.252941],["2026-07-28",46.35,47.175,46.24,46.87,928227.975361],["2026-07-29",46.73,46.9,45.95,46.04,879630.80361],["2026-07-30",46.46,46.555,46.06,46.08,771595.528307],["2026-07-31",46.39,46.68,45.82,46.65,730311.826385]]}