{"t":"EVTC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-04-12",19.0136,19.1441,17.543,17.7866,20216100.0],["2013-04-15",17.7083,17.7953,17.4037,17.4298,2038900.0],["2013-04-16",17.6126,17.9694,17.4472,17.8736,497400.0],["2013-04-17",17.9259,18.1434,16.6293,17.221,1037900.0],["2013-04-18",17.2297,17.5343,16.8729,17.0035,967500.0],["2013-04-19",17.0992,18.1347,16.9773,18.1347,1550000.0],["2013-04-22",18.1782,18.1782,17.395,17.4385,607000.0],["2013-04-23",17.5952,17.7083,17.2645,17.3689,613200.0],["2013-04-24",17.4037,17.5169,17.0818,17.3776,144400.0],["2013-04-25",17.4647,17.4647,17.221,17.2906,216500.0],["2013-04-26",17.0122,17.1427,16.7511,17.0557,384000.0],["2013-04-29",16.8816,17.4211,16.8555,17.3515,567400.0],["2013-04-30",17.3515,17.4472,17.1949,17.4472,429500.0],["2013-05-01",17.3167,17.7344,17.2645,17.5256,261100.0],["2013-05-02",17.7083,17.891,17.3254,17.4995,355000.0],["2013-05-03",17.5343,17.9171,17.2732,17.8823,420600.0],["2013-05-06",17.7518,17.8823,17.4472,17.6213,338300.0],["2013-05-07",18.2652,18.2739,17.4298,17.6126,1104600.0],["2013-05-08",17.6648,17.8214,17.2819,17.6213,1048500.0],["2013-05-09",17.6648,17.6648,17.4821,17.543,787400.0],["2013-05-10",17.6387,17.8388,17.3515,17.4124,830300.0],["2013-05-13",17.4037,17.4037,16.9512,17.221,937700.0],["2013-05-14",17.3602,17.3776,17.1514,17.2906,528300.0],["2013-05-15",17.2297,17.3602,17.1775,17.2645,232900.0],["2013-05-16",17.2645,17.3167,17.0731,17.1166,50800.0],["2013-05-17",17.0992,17.2297,16.9164,17.2297,272700.0],["2013-05-20",17.2297,17.3515,17.0557,17.3428,670700.0],["2013-05-21",17.3602,17.6474,17.2819,17.5865,816500.0],["2013-05-22",17.5865,17.7518,17.3689,17.4298,327600.0],["2013-05-23",17.2906,17.5082,17.0818,17.4037,596500.0],["2013-05-24",17.4037,17.4385,17.2558,17.395,632300.0],["2013-05-28",17.5256,17.5256,17.2819,17.3167,220700.0],["2013-05-29",17.308,17.3341,16.986,17.1601,238500.0],["2013-05-30",17.2645,17.2645,16.9077,17.1862,160700.0],["2013-05-31",17.1862,17.5778,16.9686,17.4211,373900.0],["2013-06-03",17.4473,17.4995,17.3167,17.4995,261700.0],["2013-06-04",17.5343,17.6735,17.2819,17.6648,212700.0],["2013-06-05",17.4995,17.5517,17.3254,17.4995,124300.0],["2013-06-06",17.4385,17.4908,17.308,17.4734,126500.0],["2013-06-07",17.5082,17.5517,17.221,17.5517,479400.0],["2013-06-10",17.6648,17.7518,17.5081,17.5952,379300.0],["2013-06-11",17.4472,18.0042,17.3341,17.9084,346000.0],["2013-06-12",17.8475,18.0564,17.6996,17.9346,211000.0],["2013-06-13",17.8475,18.5959,17.7605,18.5263,207700.0],["2013-06-14",18.5611,19.0571,18.5176,19.0397,356900.0],["2013-06-17",19.3878,19.3878,18.9005,19.0919,593700.0],["2013-06-18",19.0571,19.3704,19.0571,19.3443,673000.0],["2013-06-19",19.2311,19.527,19.2224,19.4922,813400.0],["2013-06-20",19.2833,19.8664,19.2224,19.4313,518000.0],["2013-06-21",19.4139,19.614,18.7351,18.7612,1133100.0],["2013-06-24",18.7786,18.9788,17.8127,18.2826,445800.0],["2013-06-25",18.4567,19.031,18.3609,18.709,852300.0],["2013-06-26",18.7264,19.0832,18.4915,18.9962,1299400.0],["2013-06-27",19.0136,19.3878,18.796,19.0658,311300.0],["2013-06-28",18.9962,19.4835,18.9005,19.118,2630800.0],["2013-07-01",19.1093,19.701,18.8308,19.353,199700.0],["2013-07-02",19.292,19.527,18.8917,19.1528,214600.0],["2013-07-03",19.0658,19.4835,18.8831,19.1963,124700.0],["2013-07-05",19.3791,19.6575,19.1006,19.6575,186700.0],["2013-07-08",19.6053,19.8055,19.4139,19.6749,239700.0],["2013-07-09",19.7271,20.3798,19.6314,20.3537,307000.0],["2013-07-10",20.4407,20.7975,20.432,20.6234,278400.0],["2013-07-11",20.8323,20.8323,20.4494,20.7104,200200.0],["2013-07-12",20.6408,21.0585,20.6408,20.7366,246300.0],["2013-07-15",20.7279,20.9367,20.6147,20.6582,242800.0],["2013-07-16",20.6582,20.7975,20.345,20.7104,482900.0],["2013-07-17",20.841,20.9367,20.6582,20.6582,225200.0],["2013-07-18",20.754,20.9889,20.5886,20.8758,394200.0],["2013-07-19",20.8758,21.2413,20.6843,20.9106,342800.0],["2013-07-22",20.9628,21.5632,20.7975,21.2761,256000.0],["2013-07-23",21.3544,21.3544,20.9889,21.2239,278900.0],["2013-07-24",21.2326,21.6415,21.0585,21.5806,242000.0],["2013-07-25",21.5806,21.8069,21.5632,21.6676,395200.0],["2013-07-26",21.598,21.7547,21.3109,21.3283,498400.0],["2013-07-29",21.3109,21.3457,20.7278,20.9889,30600.0],["2013-07-30",21.0411,21.2674,20.8497,20.9628,303600.0],["2013-07-31",21.0237,21.0237,20.6669,20.7975,292700.0],["2013-08-01",20.8932,21.102,20.7888,21.015,219800.0],["2013-08-02",21.0237,21.102,20.8236,20.9106,221200.0],["2013-08-05",20.9367,22.3377,20.9367,21.7547,352100.0],["2013-08-06",21.6502,21.7634,21.2065,21.5458,147700.0],["2013-08-07",21.5458,21.7634,21.5197,21.6328,74800.0],["2013-08-08",21.5284,21.9374,21.3544,21.4066,372100.0],["2013-08-09",21.337,21.4066,20.5538,21.0672,188400.0],["2013-08-12",21.0324,21.4414,20.9715,21.2152,608500.0],["2013-08-13",21.2239,21.9461,21.0411,21.6241,459900.0],["2013-08-14",21.5632,21.7808,21.5458,21.6241,139900.0],["2013-08-15",21.4232,21.7901,21.0912,21.2659,193800.0],["2013-08-16",21.1698,21.6067,21.0475,21.5106,87500.0],["2013-08-19",21.5368,21.7028,21.3271,21.5717,318200.0],["2013-08-20",21.5368,21.7202,21.4581,21.5805,191000.0],["2013-08-21",21.5018,22.1047,21.4232,21.5979,212500.0],["2013-08-22",21.6853,21.8076,21.5368,21.6329,95800.0],["2013-08-23",21.6154,21.7115,21.2747,21.4057,169700.0],["2013-08-26",21.4669,22.2445,21.4669,22.1047,138000.0],["2013-08-27",21.9562,21.9562,21.362,21.4057,85400.0],["2013-08-28",21.3358,21.4319,20.8116,20.899,219200.0],["2013-08-29",20.9164,21.397,20.9077,21.1436,151900.0],["2013-08-30",21.1174,21.1436,20.6194,20.8553,144000.0],["2013-09-03",21.0824,21.2834,20.7504,21.1087,137800.0],["2013-09-04",21.231,21.7552,21.1087,21.397,144500.0],["2013-09-05",21.3533,21.6416,21.0825,21.3096,103600.0],["2013-09-06",21.4057,21.4756,20.8728,21.3096,81600.0],["2013-09-09",21.3271,21.7202,21.1261,21.6504,109700.0],["2013-09-10",20.8291,21.0475,20.1388,20.6456,517800.0],["2013-09-11",20.567,20.567,19.9903,20.3747,249400.0],["2013-09-12",20.3311,20.3835,19.5447,19.8331,832400.0],["2013-09-13",19.9991,20.2437,19.8418,20.1913,7589900.0],["2013-09-16",20.3136,20.6456,19.9292,19.9466,880200.0],["2013-09-17",19.999,20.2,19.6583,20.1126,922600.0],["2013-09-18",20.0952,20.2175,19.9029,20.0602,868700.0],["2013-09-19",20.1388,20.1388,19.7632,19.868,2516600.0],["2013-09-20",19.9554,20.0253,19.7282,19.8418,1243400.0],["2013-09-23",19.8418,19.8505,19.4137,19.7632,519200.0],["2013-09-24",19.737,19.8942,19.5622,19.7107,596000.0],["2013-09-25",19.7282,19.7369,19.4311,19.5709,698900.0],["2013-09-26",19.5797,19.7195,19.3525,19.4137,624900.0],["2013-09-27",19.3613,19.4049,18.9419,18.9419,1598900.0],["2013-09-30",18.9069,19.4399,18.6099,19.4049,1115900.0],["2013-10-01",19.37,19.5884,19.2302,19.3525,625000.0],["2013-10-02",19.2826,19.4486,19.2127,19.4224,273400.0],["2013-10-03",19.3613,19.3787,18.9943,19.0292,621900.0],["2013-10-04",19.0991,19.2389,18.8196,19.0642,361100.0],["2013-10-07",18.9244,18.9506,18.6361,18.8195,575500.0],["2013-10-08",18.7759,18.8108,18.4002,18.4439,451700.0],["2013-10-09",18.4439,18.505,18.1643,18.3303,316600.0],["2013-10-10",18.4439,18.8545,18.3565,18.7759,225300.0],["2013-10-11",18.6798,18.8196,18.4963,18.6099,248200.0],["2013-10-14",18.4701,18.9506,18.0332,18.7497,209100.0],["2013-10-15",18.7234,19.7282,18.4788,19.5972,825200.0],["2013-10-16",19.6845,19.7457,19.4224,19.6583,311400.0],["2013-10-17",19.6496,20.1913,19.4661,20.1825,943800.0],["2013-10-18",20.2437,20.2786,19.6933,20.235,357100.0],["2013-10-21",20.2,20.3311,20.1651,20.3311,289300.0],["2013-10-22",20.3573,20.4272,20.0777,20.4097,317900.0],["2013-10-23",20.3835,20.4971,20.2874,20.4796,158900.0],["2013-10-24",20.4534,20.532,20.1214,20.5233,345200.0],["2013-10-25",20.532,20.532,20.0515,20.2524,298400.0],["2013-10-28",20.2087,20.6718,20.2087,20.5233,339200.0],["2013-10-29",20.5233,20.5233,20.2,20.4184,148100.0],["2013-10-30",20.401,20.6194,20.401,20.4359,612100.0],["2013-10-31",20.4796,20.6107,20.2612,20.4971,543900.0],["2013-11-01",20.4621,20.5233,20.2961,20.4272,363000.0],["2013-11-04",20.4359,20.5495,20.3485,20.5058,149500.0],["2013-11-05",20.4621,20.6194,20.2874,20.4097,705800.0],["2013-11-06",20.4534,20.6194,20.3835,20.4359,238700.0],["2013-11-07",20.0952,20.1388,19.0904,19.3438,1094300.0],["2013-11-08",19.3176,19.9204,19.3176,19.4836,590400.0],["2013-11-11",19.4311,19.7632,19.2651,19.6933,501600.0],["2013-11-12",19.702,19.833,19.3525,19.5709,182300.0],["2013-11-13",19.4399,19.6234,19.2127,19.37,328800.0],["2013-11-14",19.37,19.9844,19.3349,19.9141,435300.0],["2013-11-15",19.9054,20.0195,19.7211,19.8527,245600.0],["2013-11-18",19.8527,19.8878,19.4578,19.5543,387600.0],["2013-11-19",19.5894,19.607,19.133,19.2734,570400.0],["2013-11-20",19.3875,19.5192,18.8961,19.0365,261000.0],["2013-11-21",19.0628,19.3788,19.0189,19.1857,147300.0],["2013-11-22",19.2032,19.3524,19.0277,19.054,245200.0],["2013-11-25",19.1242,19.133,18.7468,18.8258,184700.0],["2013-11-26",18.8697,18.8697,18.15,18.4397,2225600.0],["2013-11-27",18.4923,19.2647,18.3343,19.212,251400.0],["2013-11-29",19.291,19.5631,19.212,19.37,65700.0],["2013-12-02",19.3524,19.5543,19.3086,19.528,167000.0],["2013-12-03",19.4665,19.4929,19.0453,19.1769,238700.0],["2013-12-04",19.0716,19.0716,18.387,18.7293,319200.0],["2013-12-05",18.6679,18.782,18.4221,18.5099,218800.0],["2013-12-06",18.6328,18.6854,18.2554,18.3782,271000.0],["2013-12-09",18.3782,18.5362,18.2992,18.5274,560300.0],["2013-12-10",19.8,20.5724,19.3173,19.958,6286900.0],["2013-12-11",20.0282,20.2301,19.9668,20.0546,383500.0],["2013-12-12",20.0809,20.0809,19.7386,19.879,346000.0],["2013-12-13",19.958,20.0897,19.7123,19.7649,419100.0],["2013-12-16",19.8351,20.1862,19.8351,20.0546,434200.0],["2013-12-17",20.1072,20.1072,19.6596,19.9668,187400.0],["2013-12-18",19.9668,20.1862,19.879,20.0633,256800.0],["2013-12-19",19.9931,20.1336,19.7474,19.9668,266900.0],["2013-12-20",20.1072,21.1867,20.0897,21.1692,689300.0],["2013-12-23",21.1955,21.4062,21.0463,21.3798,273800.0],["2013-12-24",21.4764,21.5641,21.2833,21.2921,162700.0],["2013-12-26",21.4149,21.4852,21.2306,21.2745,130800.0],["2013-12-27",21.3711,21.3711,21.0112,21.2043,166800.0],["2013-12-30",21.178,21.5466,21.1253,21.5378,247200.0],["2013-12-31",21.5115,21.7133,21.3272,21.6431,141900.0],["2014-01-02",21.6519,22.67,21.6256,22.1258,739800.0],["2014-01-03",22.1083,22.8806,21.7836,21.8099,764800.0],["2014-01-06",21.9415,21.9415,21.4676,21.7923,527700.0],["2014-01-07",21.7923,22.1697,21.6782,22.1522,275500.0],["2014-01-08",22.082,22.5296,21.8977,22.433,362300.0],["2014-01-09",22.4242,22.4506,21.9854,22.2048,579700.0],["2014-01-10",22.2487,22.4506,21.9415,22.3891,347800.0],["2014-01-13",22.3102,22.512,21.8977,21.9679,514000.0],["2014-01-14",22.0644,22.3804,21.9328,22.2838,162200.0],["2014-01-15",22.2838,22.4769,22.1171,22.1697,673200.0],["2014-01-16",22.161,22.3453,21.8625,22.3365,562500.0],["2014-01-17",22.2487,22.3716,22.0205,22.354,349500.0],["2014-01-21",22.4681,22.5559,22.2575,22.4857,401300.0],["2014-01-22",22.5296,22.8455,22.4857,22.8455,411600.0],["2014-01-23",22.6963,23.1088,22.591,23.0825,1193400.0],["2014-01-24",22.4769,23.0035,21.2833,22.161,1764100.0],["2014-01-27",22.2224,22.2224,21.0639,21.5554,664400.0],["2014-01-28",21.529,21.7221,21.3272,21.4676,276600.0],["2014-01-29",21.2482,21.6607,21.0288,21.2745,825600.0],["2014-01-30",21.3798,21.6607,21.1867,21.4676,602300.0],["2014-01-31",21.1341,21.5115,21.0024,21.178,251900.0],["2014-02-03",21.099,21.3711,20.7216,20.7567,538400.0],["2014-02-04",20.7567,21.02,20.5724,20.7391,440200.0],["2014-02-05",20.7567,20.941,20.0985,20.4671,571800.0],["2014-02-06",20.5373,20.9147,20.4407,20.625,420000.0],["2014-02-07",20.7567,21.2306,20.7128,21.0024,264600.0],["2014-02-10",21.0375,21.0375,20.7216,20.8269,314300.0],["2014-02-11",20.9498,21.1165,20.704,21.0375,520000.0],["2014-02-12",21.0024,21.2131,20.8357,21.1253,686000.0],["2014-02-13",20.6689,21.8713,20.3354,20.7304,748100.0],["2014-02-14",20.6953,21.2306,20.2125,20.8883,709200.0],["2014-02-18",20.9322,21.4237,20.9322,21.4149,165300.0],["2014-02-19",21.4062,21.7572,21.3447,21.5027,509700.0],["2014-02-20",21.4939,21.6431,21.2921,21.4237,204400.0],["2014-02-21",21.4854,21.7057,20.9655,21.3973,218700.0],["2014-02-24",21.4678,21.6088,21.1681,21.4413,159600.0],["2014-02-25",21.4942,21.6176,21.3091,21.3885,251900.0],["2014-02-26",21.4237,21.4237,21.0448,21.1593,244800.0],["2014-02-27",21.1593,21.6176,21.1417,21.6088,272100.0],["2014-02-28",21.6088,21.9525,21.2475,21.3796,196100.0],["2014-03-03",21.1946,21.785,21.1417,21.6793,314400.0],["2014-03-04",21.882,22.1816,21.882,22.0494,242300.0],["2014-03-05",22.0582,22.1199,21.6881,21.8115,302700.0],["2014-03-06",21.8115,22.0142,21.6617,21.9172,179500.0],["2014-03-07",22.0142,22.023,21.6705,21.9701,219600.0],["2014-03-10",21.9877,22.0494,21.4502,21.6705,402900.0],["2014-03-11",21.6705,21.8732,21.4854,21.7939,358700.0],["2014-03-12",21.6617,22.2786,21.3356,22.2169,412400.0],["2014-03-13",22.2521,22.4724,21.9525,22.2785,372900.0],["2014-03-14",22.2169,22.4196,21.8467,21.9437,361500.0],["2014-03-17",22.0494,22.4107,21.926,21.9965,133400.0],["2014-03-18",22.0494,22.7456,22.0054,22.7456,190900.0],["2014-03-19",22.7192,22.8338,22.164,22.2433,165300.0],["2014-03-20",22.4196,22.8954,21.9965,22.6575,260800.0],["2014-03-21",22.8161,22.8161,22.1111,22.3579,409700.0],["2014-03-24",22.3931,22.6134,21.8027,22.1111,329100.0],["2014-03-25",22.2521,22.3226,21.9349,22.0406,200900.0],["2014-03-26",22.1816,22.2345,21.6264,21.8555,971800.0],["2014-03-27",21.8115,22.1023,21.3092,21.4413,316000.0],["2014-03-28",21.459,22.1375,21.4061,21.7674,432500.0],["2014-03-31",21.8732,21.9701,21.644,21.7674,391100.0],["2014-04-01",21.8115,22.1992,21.503,21.8115,834000.0],["2014-04-02",21.882,22.0318,21.7939,21.9789,359400.0],["2014-04-03",22.0318,22.0671,21.7674,21.8555,385800.0],["2014-04-04",21.9701,22.1199,21.2739,21.4766,185500.0],["2014-04-07",21.4237,21.4237,20.9831,21.1241,313200.0],["2014-04-08",21.1682,21.2387,20.8421,21.0536,144800.0],["2014-04-09",21.0536,21.2122,20.9126,21.036,298300.0],["2014-04-10",21.036,21.2915,20.4455,20.4984,306100.0],["2014-04-11",20.4191,20.516,20.0049,20.3221,694100.0],["2014-04-14",20.4896,20.7716,20.3221,20.5865,281700.0],["2014-04-15",20.6306,20.8333,20.375,20.7363,230300.0],["2014-04-16",20.8333,21.0624,20.6394,20.9126,216700.0],["2014-04-17",20.8421,21.2298,20.8421,20.9655,1493000.0],["2014-04-21",20.9743,21.0448,20.8509,20.895,116300.0],["2014-04-22",20.8861,20.9743,20.7451,20.8421,185200.0],["2014-04-23",20.8861,21.1417,20.7628,20.8597,290200.0],["2014-04-24",21.0183,21.0183,20.657,20.9126,438200.0],["2014-04-25",20.8861,20.8861,20.6658,20.6834,236600.0],["2014-04-28",20.7099,20.8245,20.3926,20.6218,164500.0],["2014-04-29",20.6218,20.8773,20.375,20.7099,146600.0],["2014-04-30",20.7187,20.8421,20.4896,20.7451,495200.0],["2014-05-01",20.8333,20.939,20.5865,20.798,283400.0],["2014-05-02",20.8509,21.1505,20.7011,20.9566,254500.0],["2014-05-05",20.8421,21.1946,20.7011,21.1241,280100.0],["2014-05-06",21.0183,21.2827,20.8068,20.8333,286700.0],["2014-05-07",20.895,21.0007,20.4014,20.6658,576100.0],["2014-05-08",20.657,20.9038,20.3398,20.4279,199400.0],["2014-05-09",20.3309,20.516,19.9784,20.3398,280800.0],["2014-05-12",20.375,20.4631,20.0489,20.1282,574300.0],["2014-05-13",20.1811,20.375,20.0225,20.0401,572100.0],["2014-05-14",20.0577,20.0577,19.7229,19.8462,248600.0],["2014-05-15",19.7754,19.9259,19.5453,19.8374,256400.0],["2014-05-16",19.802,20.1207,19.6338,19.9702,3262300.0],["2014-05-19",19.979,20.7049,19.9525,20.6341,1036500.0],["2014-05-20",20.5633,20.7403,20.457,20.5456,547200.0],["2014-05-21",20.5633,20.6783,20.3597,20.5987,379700.0],["2014-05-22",20.6518,20.7934,20.4747,20.6695,1460600.0],["2014-05-23",20.6695,20.8023,20.581,20.7137,999400.0],["2014-05-27",20.8465,20.9527,20.6518,20.935,734000.0],["2014-05-28",20.9527,21.2449,20.7491,21.1121,629700.0],["2014-05-29",21.1386,21.236,21.0324,21.1563,627800.0],["2014-05-30",21.174,21.2537,21.0767,21.1652,441100.0],["2014-06-02",21.1386,21.2449,20.9793,21.1386,669000.0],["2014-06-03",21.0855,21.2183,20.9704,21.0678,726900.0],["2014-06-04",21.0678,21.3688,20.9882,21.3245,596800.0],["2014-06-05",21.3688,21.4839,21.2006,21.3334,786000.0],["2014-06-06",21.4308,21.5193,21.3245,21.3511,788600.0],["2014-06-09",21.298,21.5281,21.236,21.3688,1016800.0],["2014-06-10",21.3334,21.4308,21.2626,21.4308,678800.0],["2014-06-11",21.3953,21.475,21.3245,21.4485,407800.0],["2014-06-12",21.4308,21.5193,21.3865,21.4662,485800.0],["2014-06-13",21.4573,21.6255,21.3776,21.5458,397200.0],["2014-06-16",21.3422,21.7583,21.3422,21.5989,481600.0],["2014-06-17",21.4219,21.9353,21.3688,21.8202,357500.0],["2014-06-18",21.7671,21.9796,21.6875,21.953,269000.0],["2014-06-19",21.953,22.0947,21.7583,21.8822,502700.0],["2014-06-20",21.7937,22.1566,21.7937,22.0327,493200.0],["2014-06-23",21.9884,22.1389,21.8911,22.0947,454500.0],["2014-06-24",22.015,22.431,21.8557,22.0061,458800.0],["2014-06-25",21.9088,22.1035,21.7317,21.9707,401000.0],["2014-06-26",21.8999,21.8999,21.5458,21.6344,263700.0],["2014-06-27",21.5458,21.9353,21.475,21.5016,3456200.0],["2014-06-30",21.0678,21.6432,21.0678,21.4573,543900.0],["2014-07-01",21.5458,21.8291,21.3511,21.3599,612900.0],["2014-07-02",21.2803,21.4219,21.0944,21.2006,327200.0],["2014-07-03",21.2449,21.5281,21.2094,21.475,177200.0],["2014-07-07",21.3776,21.4927,21.1386,21.1475,274600.0],["2014-07-08",21.0413,21.0501,20.6429,20.8023,519400.0],["2014-07-09",20.8288,20.9793,20.5278,20.581,280500.0],["2014-07-10",20.3242,20.6518,20.0587,20.519,400600.0],["2014-07-11",20.4836,20.6075,20.2357,20.4305,422600.0],["2014-07-14",20.519,20.5898,20.3597,20.4924,230500.0],["2014-07-15",20.5101,20.7668,20.4482,20.7314,271700.0],["2014-07-16",20.8554,20.8819,20.519,20.6164,151400.0],["2014-07-17",20.5367,20.6695,20.4924,20.5013,241700.0],["2014-07-18",20.457,20.6341,20.4128,20.6252,188200.0],["2014-07-21",20.5367,20.5633,20.2003,20.342,192100.0],["2014-07-22",20.3508,20.519,20.2534,20.4128,198800.0],["2014-07-23",20.4039,20.5279,20.28,20.2977,133100.0],["2014-07-24",20.28,20.3597,20.0056,20.0675,201000.0],["2014-07-25",19.9613,19.9613,19.7135,19.8108,288300.0],["2014-07-28",19.8462,19.8462,19.4922,19.7931,259600.0],["2014-07-29",19.7843,19.8639,19.5984,19.7843,272900.0],["2014-07-30",19.8728,20.0852,19.7312,20.0852,180400.0],["2014-07-31",19.9171,20.0852,19.6338,19.7931,317500.0],["2014-08-01",19.8108,19.8197,19.3505,19.7843,230000.0],["2014-08-04",19.8374,19.8993,19.6072,19.7843,249900.0],["2014-08-05",19.6692,19.8551,19.4479,19.7223,242500.0],["2014-08-06",19.6072,20.0941,19.6072,19.8728,293100.0],["2014-08-07",19.9613,19.9613,19.2,19.4391,633400.0],["2014-08-08",19.4036,19.5984,19.2266,19.563,641000.0],["2014-08-11",19.6072,19.9171,19.5364,19.7931,215200.0],["2014-08-12",19.7843,20.1118,19.7135,19.8551,438800.0],["2014-08-13",19.9967,20.4747,19.9348,20.457,324700.0],["2014-08-14",20.4304,20.5193,20.2526,20.3859,171600.0],["2014-08-15",20.5637,20.5637,20.0836,20.2081,245600.0],["2014-08-18",20.3859,20.457,20.1814,20.3503,163900.0],["2014-08-19",20.3503,20.377,20.1725,20.3592,281900.0],["2014-08-20",20.2881,20.377,20.137,20.3059,98300.0],["2014-08-21",20.297,20.5459,20.0747,20.5015,158100.0],["2014-08-22",20.4926,20.6082,20.2792,20.3415,112800.0],["2014-08-25",20.4215,20.4926,20.2703,20.3148,82000.0],["2014-08-26",20.3148,20.4926,20.1992,20.4392,196500.0],["2014-08-27",20.4126,20.5193,20.3059,20.4748,109300.0],["2014-08-28",20.3859,20.4393,20.217,20.2259,107100.0],["2014-08-29",20.1459,20.5282,20.1459,20.4748,96900.0],["2014-09-02",20.5459,20.7326,20.5459,20.6971,138500.0],["2014-09-03",20.706,20.9016,20.6793,20.786,289200.0],["2014-09-04",20.8749,20.8749,20.5726,20.6615,190700.0],["2014-09-05",20.5993,20.6971,20.5015,20.537,135100.0],["2014-09-08",20.5548,20.706,20.377,20.6082,158000.0],["2014-09-09",20.5459,20.5993,20.3326,20.4392,338600.0],["2014-09-10",20.4481,20.4659,20.1992,20.3859,239500.0],["2014-09-11",20.3326,20.3948,20.217,20.3415,118400.0],["2014-09-12",20.377,20.377,19.9858,20.0925,310700.0],["2014-09-15",20.1459,20.1903,19.7458,19.8347,162500.0],["2014-09-16",19.8436,19.8969,19.5947,19.7902,445200.0],["2014-09-17",19.7814,20.1281,19.7814,20.0747,345600.0],["2014-09-18",20.1814,20.7504,20.0481,20.6615,461100.0],["2014-09-19",20.6793,20.786,20.537,20.5637,374100.0],["2014-09-22",20.4659,20.5193,19.9769,20.1459,248100.0],["2014-09-23",20.137,20.1636,19.648,19.7013,235600.0],["2014-09-24",19.6836,19.8169,19.488,19.5413,531500.0],["2014-09-25",19.7191,19.9325,19.4613,19.8258,684200.0],["2014-09-26",19.8347,19.9503,19.7369,19.9147,229100.0],["2014-09-29",19.7369,20.0214,19.7369,20.0036,159000.0],["2014-09-30",19.9769,20.1281,19.8614,19.8614,265200.0],["2014-10-01",19.8703,19.8703,19.3813,19.3991,330600.0],["2014-10-02",19.4257,19.6124,19.1768,19.3813,268800.0],["2014-10-03",19.5058,19.8525,19.4257,19.7013,244800.0],["2014-10-06",19.728,19.888,19.6302,19.6302,165300.0],["2014-10-07",19.5057,19.648,19.3546,19.3635,218100.0],["2014-10-08",19.319,19.6924,19.2035,19.5324,287200.0],["2014-10-09",19.4702,19.6302,19.2657,19.3102,286500.0],["2014-10-10",19.2035,19.4257,19.079,19.0968,408900.0],["2014-10-13",19.0701,19.3813,18.8301,18.9012,310100.0],["2014-10-14",19.0257,19.2746,18.5811,18.5989,572600.0],["2014-10-15",18.3589,18.67,18.1988,18.6523,659000.0],["2014-10-16",18.4656,18.839,18.4478,18.67,471000.0],["2014-10-17",18.7323,18.8567,18.6345,18.6611,803200.0],["2014-10-20",18.5722,19.079,18.5367,19.0701,313700.0],["2014-10-21",19.079,19.2124,18.9279,19.1412,162300.0],["2014-10-22",19.1235,19.2746,18.9723,19.0079,333700.0],["2014-10-23",19.0968,19.3813,19.0612,19.1679,277400.0],["2014-10-24",19.2301,19.3546,19.1235,19.3013,275900.0],["2014-10-27",19.2568,19.3279,19.0968,19.2301,348600.0],["2014-10-28",19.2568,20.0036,19.0968,19.9858,309800.0],["2014-10-29",19.9592,20.1992,19.4791,19.5591,247700.0],["2014-10-30",19.5146,19.8258,19.4969,19.7458,179900.0],["2014-10-31",20.0481,20.2081,19.8703,20.1814,495000.0],["2014-11-03",20.137,20.4481,19.9058,19.9947,643600.0],["2014-11-04",19.9325,20.1192,19.8614,20.0125,252300.0],["2014-11-05",20.0925,20.4126,19.8969,20.2792,153900.0],["2014-11-06",19.2568,19.8703,18.9634,19.6302,1018700.0],["2014-11-07",19.5947,19.9058,19.3991,19.728,519400.0],["2014-11-10",19.7102,19.8703,19.568,19.6836,262700.0],["2014-11-11",19.728,19.7814,19.4969,19.6836,642000.0],["2014-11-12",19.648,19.7369,19.5858,19.6836,312600.0],["2014-11-13",19.6657,19.8086,19.2817,19.3888,438500.0],["2014-11-14",19.3442,19.4603,19.2906,19.3263,334000.0],["2014-11-17",19.3442,19.6836,19.2013,19.5585,259300.0],["2014-11-18",19.63,19.7282,19.4603,19.6032,294700.0],["2014-11-19",19.5496,19.7193,19.237,19.2995,100400.0],["2014-11-20",19.2013,19.4156,19.1834,19.3442,136000.0],["2014-11-21",19.5675,19.8532,19.4246,19.7193,430500.0],["2014-11-24",19.2995,19.6746,19.0495,19.6478,649600.0],["2014-11-25",19.7193,19.8979,19.5675,19.88,443000.0],["2014-11-26",19.9336,20.0408,19.8622,19.9872,193100.0],["2014-11-28",20.0587,20.0587,19.6746,19.6836,189300.0],["2014-12-01",19.5764,19.7103,18.9691,19.3799,369900.0],["2014-12-02",19.4335,19.7371,19.4335,19.6925,195100.0],["2014-12-03",19.6478,19.8086,19.5675,19.7818,167300.0],["2014-12-04",19.7997,19.889,19.6478,19.8265,276500.0],["2014-12-05",19.8354,20.0586,19.8354,20.0051,239700.0],["2014-12-08",19.9336,20.139,19.6478,19.6925,193700.0],["2014-12-09",19.5139,20.0587,19.5139,20.0497,240400.0],["2014-12-10",19.9336,19.9961,19.4156,19.4246,214700.0],["2014-12-11",19.5496,20.0854,19.5496,19.88,209700.0],["2014-12-12",19.621,19.7014,19.3263,19.3442,434300.0],["2014-12-15",19.3799,19.4781,18.9512,19.237,336500.0],["2014-12-16",19.1566,19.4424,19.1388,19.1566,260200.0],["2014-12-17",19.1388,19.7818,19.0405,19.7371,330800.0],["2014-12-18",19.9068,19.9068,19.496,19.7729,472300.0],["2014-12-19",19.7282,19.9336,19.5853,19.8175,521200.0],["2014-12-22",19.8086,19.8622,19.5139,19.7729,191100.0],["2014-12-23",19.8711,20.1837,19.7103,20.1658,152400.0],["2014-12-24",20.1837,20.3355,19.8622,20.2998,96900.0],["2014-12-26",20.3802,20.4784,20.148,20.3087,110500.0],["2014-12-29",20.3444,20.407,20.1033,20.2105,153400.0],["2014-12-30",20.2105,20.3087,19.9247,20.0319,213300.0],["2014-12-31",20.0944,20.148,19.7639,19.7639,203100.0],["2015-01-02",19.88,20.014,19.4603,19.63,142400.0],["2015-01-05",19.4424,19.7193,19.3442,19.3799,134300.0],["2015-01-06",19.371,19.4424,18.8709,19.1388,169300.0],["2015-01-07",19.2727,19.3085,18.8441,19.0405,173700.0],["2015-01-08",19.1477,19.4424,19.1388,19.371,212300.0],["2015-01-09",19.3442,19.5496,19.1566,19.2192,220500.0],["2015-01-12",18.7369,19.0137,18.4332,18.6476,500200.0],["2015-01-13",18.8262,18.8976,18.2814,18.6387,281000.0],["2015-01-14",18.4243,18.5583,18.1207,18.1296,368000.0],["2015-01-15",17.7277,18.1028,17.4151,17.9867,330900.0],["2015-01-16",17.8795,18.1475,17.7634,17.8259,500400.0],["2015-01-20",17.8081,18.0314,17.692,17.9242,311700.0],["2015-01-21",17.8885,18.2368,17.826,17.9599,142800.0],["2015-01-22",18.0224,18.1832,17.5937,17.8081,481300.0],["2015-01-23",17.7813,18.1385,17.6473,18.1207,175200.0],["2015-01-26",18.076,18.1742,17.9331,18.1475,142400.0],["2015-01-27",17.9778,18.1207,17.7813,18.0581,163500.0],["2015-01-28",18.1743,18.2457,17.8885,18.0492,257200.0],["2015-01-29",18.1028,18.2189,17.7456,18.1653,196900.0],["2015-01-30",18.0492,18.2189,17.8081,17.9153,329700.0],["2015-02-02",17.9331,18.2368,17.8974,18.2189,479300.0],["2015-02-03",18.3439,18.6119,18.0671,18.5851,304300.0],["2015-02-04",18.5851,18.9334,18.5851,18.719,210300.0],["2015-02-05",18.7994,19.0137,18.7101,18.7547,187000.0],["2015-02-06",18.7547,19.0584,18.6744,19.0048,300900.0],["2015-02-09",18.9959,18.9959,18.6119,18.6297,296900.0],["2015-02-10",18.6833,18.6833,18.3261,18.46,156100.0],["2015-02-11",18.4065,18.5672,18.3171,18.4422,289600.0],["2015-02-12",18.5761,18.8976,18.4511,18.7369,286400.0],["2015-02-13",18.728,18.8619,18.6386,18.6654,318900.0],["2015-02-17",18.6833,18.7547,18.3886,18.4511,272000.0],["2015-02-18",18.46,18.6119,18.2546,18.3886,295500.0],["2015-02-19",18.201,18.2904,17.2901,17.8438,896800.0],["2015-02-20",17.7724,18.201,17.5848,18.0581,754400.0],["2015-02-23",17.9867,18.21,17.7188,17.9688,628800.0],["2015-02-24",17.942,18.1921,17.7188,18.1117,258000.0],["2015-02-25",18.0671,18.2457,18.0224,18.1653,382300.0],["2015-02-26",18.0845,18.9282,18.0845,18.7756,305300.0],["2015-02-27",18.8115,18.8564,18.6141,18.7128,635200.0],["2015-03-02",18.7577,19.2333,18.6141,19.1974,318600.0],["2015-03-03",19.1526,19.2064,18.991,19.0808,204400.0],["2015-03-04",18.9731,19.1526,18.8654,18.982,201300.0],["2015-03-05",19.0449,19.35,18.9013,19.2962,257100.0],["2015-03-06",19.1436,19.7449,19.1436,19.5385,466500.0],["2015-03-09",19.5923,19.6911,19.4128,19.4218,297200.0],["2015-03-10",19.2244,19.368,19.0179,19.3051,285000.0],["2015-03-11",19.3231,20.5257,19.2603,19.9244,1215200.0],["2015-03-12",20.0231,20.3732,19.9693,20.1937,473900.0],["2015-03-13",20.1219,20.2296,19.7808,19.9603,229200.0],["2015-03-16",20.059,20.059,19.727,19.8795,330300.0],["2015-03-17",19.7718,19.8975,19.727,19.8347,184500.0],["2015-03-18",19.8257,20.2296,19.7449,20.1039,368700.0],["2015-03-19",20.077,20.3193,20.0231,20.2834,314100.0],["2015-03-20",20.3821,20.3821,20.2655,20.2924,409900.0],["2015-03-23",20.2655,20.4091,20.1578,20.2385,154400.0],["2015-03-24",20.2565,20.3193,20.0501,20.1398,376900.0],["2015-03-25",20.1219,20.1667,19.6013,19.6193,258600.0],["2015-03-26",19.6193,19.7718,19.5205,19.6193,212300.0],["2015-03-27",19.6462,19.709,19.4487,19.4846,179200.0],["2015-03-30",19.5295,19.6282,19.4757,19.5923,191600.0],["2015-03-31",19.7449,19.7449,19.5564,19.6193,298500.0],["2015-04-01",19.6103,19.7629,19.3949,19.4487,462700.0],["2015-04-02",19.4667,19.5385,19.0,19.2064,521100.0],["2015-04-06",19.0897,19.3769,19.0359,19.2423,461300.0],["2015-04-07",19.1974,19.3051,19.1615,19.1885,337800.0],["2015-04-08",19.1705,19.3769,19.1346,19.1795,210400.0],["2015-04-09",19.2064,19.3321,19.0179,19.3141,212700.0],["2015-04-10",19.341,19.4577,19.2333,19.4398,182900.0],["2015-04-13",19.4667,19.6282,19.4039,19.4667,111600.0],["2015-04-14",19.4936,19.6013,19.4039,19.5564,107100.0],["2015-04-15",19.6552,19.7629,19.5116,19.6552,165800.0],["2015-04-16",19.5834,19.718,19.4577,19.4577,117400.0],["2015-04-17",19.2872,19.3859,18.8564,19.0179,171000.0],["2015-04-20",19.0897,19.2603,18.9461,19.0269,139500.0],["2015-04-21",19.0987,19.1346,18.7936,19.0538,249800.0],["2015-04-22",18.991,19.4128,18.8564,19.3949,226000.0],["2015-04-23",19.3859,19.4398,19.0,19.0628,187700.0],["2015-04-24",19.1256,19.1974,18.8743,19.0718,234100.0],["2015-04-27",19.1436,19.1436,18.7487,18.8025,320300.0],["2015-04-28",18.8564,19.1436,18.632,18.9013,317600.0],["2015-04-29",18.8743,19.0718,18.7936,18.9551,284100.0],["2015-04-30",18.8923,19.0,18.4435,18.6051,401400.0],["2015-05-01",18.6679,18.8115,18.4166,18.641,545100.0],["2015-05-04",18.65,18.7128,18.4166,18.4884,362200.0],["2015-05-05",18.4256,18.65,18.1025,18.2551,395600.0],["2015-05-06",18.2461,18.5871,18.0666,18.5782,395500.0],["2015-05-07",18.4794,20.0231,18.4794,19.9065,636200.0],["2015-05-08",19.9962,20.3373,19.9244,20.1308,297300.0],["2015-05-11",20.077,20.5706,20.077,20.2296,376900.0],["2015-05-12",20.1219,20.2565,19.9065,20.0321,246800.0],["2015-05-13",20.086,20.2116,19.8167,20.0142,232600.0],["2015-05-14",20.0953,20.4829,20.0141,20.3387,141900.0],["2015-05-15",20.3658,20.4469,20.1314,20.4199,220200.0],["2015-05-18",20.3658,20.6002,20.1404,20.5821,147700.0],["2015-05-19",20.528,20.6272,20.2846,20.4379,182700.0],["2015-05-20",20.4739,20.5641,20.2395,20.5371,165600.0],["2015-05-21",20.5461,20.7264,20.3567,20.51,282400.0],["2015-05-22",20.501,20.6182,20.2666,20.3658,197300.0],["2015-05-26",20.2486,20.3297,19.924,20.0412,168200.0],["2015-05-27",20.0592,20.3477,19.924,20.2395,139000.0],["2015-05-28",20.1674,20.3207,19.9961,20.3027,117500.0],["2015-05-29",20.2486,20.3838,19.8699,20.0412,298200.0],["2015-06-01",20.1584,20.2576,19.7978,20.1133,136700.0],["2015-06-02",19.9961,20.4289,19.9781,20.3297,130800.0],["2015-06-03",20.4108,20.7354,20.3117,20.6903,188100.0],["2015-06-04",20.5551,20.8436,20.3117,20.483,190200.0],["2015-06-05",20.492,20.492,20.0773,20.2936,186900.0],["2015-06-08",20.2305,20.2305,19.8519,20.1494,173000.0],["2015-06-09",20.1584,20.1584,19.8699,20.0232,122100.0],["2015-06-10",20.1404,20.4198,19.8609,20.1404,141700.0],["2015-06-11",20.1494,20.2305,20.0322,20.1674,104900.0],["2015-06-12",20.1494,20.2756,19.9781,20.1945,131800.0],["2015-06-15",20.0412,20.1855,19.6626,20.1674,224500.0],["2015-06-16",20.1043,20.3658,19.951,20.3027,197000.0],["2015-06-17",20.4018,20.4469,20.1584,20.3027,151700.0],["2015-06-18",20.3928,20.7264,20.2395,20.5551,222900.0],["2015-06-19",20.6272,20.7624,20.3748,20.6362,520500.0],["2015-06-22",20.6903,20.7895,20.4559,20.6903,231300.0],["2015-06-23",20.7354,20.8436,20.6723,20.7985,103000.0],["2015-06-24",20.7985,20.7985,20.4379,20.6452,177200.0],["2015-06-25",20.6633,20.7895,20.4559,20.5641,232900.0],["2015-06-26",20.5461,20.5461,20.2756,20.4018,488800.0],["2015-06-29",20.2125,20.3297,19.4462,19.4913,301500.0],["2015-06-30",19.6175,19.7076,19.0134,19.1487,444500.0],["2015-07-01",19.2749,19.5724,19.1847,19.2929,420100.0],["2015-07-02",19.3741,19.4642,19.1306,19.2028,220600.0],["2015-07-06",19.0315,19.1667,18.9774,19.0856,303200.0],["2015-07-07",19.0495,19.0495,18.6438,18.77,211900.0],["2015-07-08",18.5987,18.752,18.3914,18.5356,243800.0],["2015-07-09",18.77,18.77,18.2832,18.2922,239100.0],["2015-07-10",18.4906,18.761,18.4906,18.6619,354400.0],["2015-07-13",18.752,18.8512,18.5176,18.5447,194200.0],["2015-07-14",18.5717,18.6258,18.3553,18.4725,211000.0],["2015-07-15",18.4635,18.4906,18.0578,18.0759,245700.0],["2015-07-16",18.175,18.2471,17.9406,18.0127,249800.0],["2015-07-17",18.0127,18.0308,17.8144,17.9406,231600.0],["2015-07-20",17.9677,17.9677,17.6792,17.7333,162800.0],["2015-07-21",17.7513,18.0037,17.4448,17.4718,325600.0],["2015-07-22",17.4538,17.5259,17.3005,17.3456,172200.0],["2015-07-23",17.3366,17.3997,16.967,16.985,120400.0],["2015-07-24",16.9219,17.0571,16.6965,16.7416,198800.0],["2015-07-27",16.6965,16.7506,16.5613,16.6334,144800.0],["2015-07-28",16.7145,16.8317,16.435,16.7416,227600.0],["2015-07-29",16.7506,17.0481,16.7235,16.985,238700.0],["2015-07-30",16.8858,17.0391,16.6785,17.012,151000.0],["2015-07-31",17.0301,17.1382,16.8227,16.967,155800.0],["2015-08-03",16.9579,16.9579,16.6514,16.7416,243800.0],["2015-08-04",16.7326,16.985,16.7235,16.8047,142400.0],["2015-08-05",16.9129,16.994,16.6154,16.6694,167100.0],["2015-08-06",19.2929,19.2929,17.589,17.8775,603500.0],["2015-08-07",17.7423,17.9136,17.1833,17.3095,200900.0],["2015-08-10",17.3726,17.5439,17.2735,17.4808,201700.0],["2015-08-11",17.3276,17.5259,17.1743,17.5169,233800.0],["2015-08-12",17.4087,17.4989,17.1743,17.4267,182200.0],["2015-08-13",17.4267,17.4539,17.1639,17.2546,108500.0],["2015-08-14",17.3271,17.4811,17.2092,17.463,111900.0],["2015-08-17",17.4086,17.4811,17.2002,17.4811,83500.0],["2015-08-18",17.463,17.463,17.1911,17.3996,166800.0],["2015-08-19",17.2636,17.5355,17.173,17.3814,193400.0],["2015-08-20",17.2274,17.463,17.028,17.1821,181500.0],["2015-08-21",16.8558,16.9464,16.303,16.7018,331800.0],["2015-08-24",16.1127,16.7018,15.868,16.1399,275400.0],["2015-08-25",16.593,16.593,15.7955,15.868,215300.0],["2015-08-26",16.1852,16.4118,15.9768,16.3211,225500.0],["2015-08-27",16.4571,16.593,16.0493,16.1762,535100.0],["2015-08-28",16.1127,16.4027,16.1127,16.2305,230300.0],["2015-08-31",16.1671,16.4661,16.1218,16.4027,184200.0],["2015-09-01",16.1218,16.439,16.0674,16.1852,276700.0],["2015-09-02",16.3574,16.5296,16.1671,16.3483,819600.0],["2015-09-03",16.3936,16.6111,16.3121,16.5205,592500.0],["2015-09-04",16.3211,16.439,16.2668,16.294,143200.0],["2015-09-08",16.5296,16.6474,16.3483,16.6111,242700.0],["2015-09-09",16.7108,16.738,16.3846,16.4027,376000.0],["2015-09-10",16.3665,16.6927,16.3483,16.5296,248400.0],["2015-09-11",16.448,16.5568,16.3665,16.5477,268100.0],["2015-09-14",16.5658,16.6474,16.4299,16.439,162700.0],["2015-09-15",16.4661,16.7743,16.4299,16.6836,455900.0],["2015-09-16",16.7108,16.9193,16.6836,16.8739,506800.0],["2015-09-17",16.8014,17.1186,16.8014,16.9193,203900.0],["2015-09-18",16.738,16.8105,16.4299,16.4843,263400.0],["2015-09-21",16.5658,16.8286,16.3846,16.6474,232800.0],["2015-09-22",16.4752,16.6202,16.2396,16.3483,152500.0],["2015-09-23",16.3574,16.4752,16.2215,16.4299,150600.0],["2015-09-24",16.3483,16.4933,16.2486,16.4571,136400.0],["2015-09-25",16.5658,16.6293,16.2849,16.3393,318300.0],["2015-09-28",16.2124,16.4208,16.0765,16.2033,322800.0],["2015-09-29",16.2033,16.2033,15.7865,15.9587,317300.0],["2015-09-30",16.0946,16.5024,16.013,16.3755,351200.0],["2015-10-01",16.6746,16.6746,16.2487,16.593,351000.0],["2015-10-02",16.5205,16.9102,16.3483,16.8921,229100.0],["2015-10-05",17.0461,17.4721,17.0008,17.4721,185100.0],["2015-10-06",17.4539,17.753,17.4086,17.5083,411000.0],["2015-10-07",17.6442,17.6442,17.3814,17.5899,271700.0],["2015-10-08",17.5536,17.7439,17.5264,17.6986,301500.0],["2015-10-09",17.7711,17.8164,17.4992,17.6442,130100.0],["2015-10-12",17.6624,17.7349,17.5808,17.7167,97800.0],["2015-10-13",17.608,17.7892,17.2908,17.2908,144500.0],["2015-10-14",17.2727,17.3814,17.0371,17.1639,157000.0],["2015-10-15",17.2727,17.3452,17.0461,17.2817,233500.0],["2015-10-16",17.3452,17.7892,17.2546,17.3452,242300.0],["2015-10-19",17.2636,17.3814,17.1005,17.1277,193900.0],["2015-10-20",17.0733,17.3814,17.0733,17.2093,593400.0],["2015-10-21",17.2364,17.4539,16.9102,16.9193,170300.0],["2015-10-22",17.0008,17.318,17.0008,17.2183,329600.0],["2015-10-23",17.3452,17.3452,16.9736,17.1458,233100.0],["2015-10-26",17.1458,17.1821,16.8921,17.0371,219000.0],["2015-10-27",16.9827,17.0189,16.6293,16.6746,328400.0],["2015-10-28",16.7199,17.1186,16.6293,17.0371,308200.0],["2015-10-29",16.9918,17.1186,16.7743,16.8196,344900.0],["2015-10-30",16.8105,16.8286,16.4752,16.5296,249900.0],["2015-11-02",16.4661,16.5749,16.2486,16.5749,444600.0],["2015-11-03",16.5296,16.7652,16.5296,16.6655,422300.0],["2015-11-04",16.6836,16.7924,16.448,16.5115,271100.0],["2015-11-05",14.8621,16.2396,13.53,15.5871,1129300.0],["2015-11-06",15.3152,15.5871,15.2609,15.5327,644500.0],["2015-11-09",15.4602,15.7412,15.3968,15.6958,405800.0],["2015-11-10",15.6052,15.8952,15.5962,15.7774,441300.0],["2015-11-11",15.7865,15.9133,15.3968,15.4059,377800.0],["2015-11-12",15.3876,15.5426,15.0686,15.0777,341700.0],["2015-11-13",14.9501,15.105,14.8589,15.0048,322700.0],["2015-11-16",14.9865,15.0139,14.7313,14.7404,294200.0],["2015-11-17",14.786,14.9501,14.6675,14.7495,247800.0],["2015-11-18",14.7495,14.8407,14.549,14.5763,550200.0],["2015-11-19",14.5763,14.7495,14.5216,14.6766,304100.0],["2015-11-20",14.6128,14.7586,14.4578,14.476,329100.0],["2015-11-23",14.476,15.0139,14.4669,14.8316,527300.0],["2015-11-24",14.7404,15.3329,14.7404,15.3056,361600.0],["2015-11-25",15.342,15.6246,15.2418,15.5882,288800.0],["2015-11-27",15.5244,15.6246,15.4332,15.497,155400.0],["2015-11-30",15.497,15.7796,15.497,15.6611,329100.0],["2015-12-01",15.6884,15.7249,15.5973,15.6702,215700.0],["2015-12-02",15.6155,15.7978,15.5699,15.5882,297000.0],["2015-12-03",15.6429,15.734,15.4788,15.5426,228600.0],["2015-12-04",15.497,16.0987,15.497,15.971,503100.0],["2015-12-07",15.734,15.8161,15.4514,15.4879,449400.0],["2015-12-08",15.3603,15.7249,15.2144,15.4697,436200.0],["2015-12-09",15.4423,15.6429,15.2782,15.3056,364400.0],["2015-12-10",15.3056,15.4514,15.3056,15.4059,381100.0],["2015-12-11",15.1871,15.4697,15.1415,15.178,312900.0],["2015-12-14",15.1871,15.3056,15.1324,15.1415,288900.0],["2015-12-15",15.2235,15.7249,15.2235,15.5699,419700.0],["2015-12-16",15.6338,15.6611,15.3876,15.497,311100.0],["2015-12-17",15.4879,15.6702,15.3329,15.342,261200.0],["2015-12-18",15.2327,15.4241,15.2144,15.3694,703600.0],["2015-12-21",15.5152,15.5791,15.3056,15.3967,250900.0],["2015-12-22",15.4332,15.4788,15.2235,15.4332,262900.0],["2015-12-23",15.5061,15.6793,15.4514,15.5882,314200.0],["2015-12-24",15.5426,15.6611,15.342,15.5152,293000.0],["2015-12-28",15.4332,15.5608,15.2509,15.4423,186700.0],["2015-12-29",15.5244,15.5791,15.4059,15.4879,210700.0],["2015-12-30",15.4514,15.5426,15.3603,15.3785,169500.0],["2015-12-31",15.3329,15.3785,15.1962,15.26,280700.0],["2016-01-04",15.0595,15.1597,14.8316,14.9774,318700.0],["2016-01-05",15.023,15.023,14.6766,14.7404,204300.0],["2016-01-06",14.5581,14.8224,14.549,14.7404,353800.0],["2016-01-07",14.5034,14.7769,14.4213,14.4213,325000.0],["2016-01-08",14.4669,14.5398,14.0567,14.1023,398600.0],["2016-01-11",14.1479,14.1934,13.9108,13.9655,258700.0],["2016-01-12",14.1023,14.2573,13.9838,14.1752,432500.0],["2016-01-13",14.1752,14.3302,13.4095,13.5189,394100.0],["2016-01-14",13.6009,13.7559,13.4186,13.5827,203300.0],["2016-01-15",13.2545,13.4095,12.9719,13.2727,207100.0],["2016-01-19",13.4368,13.5462,12.9719,13.136,302000.0],["2016-01-20",12.9537,13.3366,12.5799,13.3001,459200.0],["2016-01-21",13.3092,13.5736,13.1178,13.1998,760100.0],["2016-01-22",13.4277,13.5006,13.3092,13.3548,445000.0],["2016-01-25",13.3457,13.4459,12.7167,12.744,344700.0],["2016-01-26",12.7805,12.9081,12.6802,12.8899,341000.0],["2016-01-27",12.7623,12.8716,12.4979,12.5252,454400.0],["2016-01-28",12.6984,12.8078,12.3976,12.4888,384400.0],["2016-01-29",12.5252,12.6164,12.4432,12.5252,1124200.0],["2016-02-01",12.4797,12.6529,12.4158,12.6073,861800.0],["2016-02-02",12.5708,12.5708,12.1424,12.2244,224200.0],["2016-02-03",12.3429,12.3885,11.9965,12.2153,392900.0],["2016-02-04",12.2153,12.27,11.7504,11.8324,849300.0],["2016-02-05",11.7777,11.8507,11.4587,11.4678,497000.0],["2016-02-08",11.3584,11.3766,11.0393,11.1852,805300.0],["2016-02-09",11.1305,11.2308,10.6747,10.6838,670900.0],["2016-02-10",10.7385,11.3128,10.7112,11.0211,957500.0],["2016-02-11",10.8661,11.012,10.7659,10.8297,325800.0],["2016-02-12",10.93,11.0302,10.8206,10.8753,528400.0],["2016-02-16",10.9482,11.2034,10.8479,11.167,610900.0],["2016-02-17",11.2764,11.5134,11.2034,11.3493,459100.0],["2016-02-18",11.5772,12.1424,10.4012,10.5015,1955200.0],["2016-02-19",10.465,10.7476,10.2736,10.3921,910000.0],["2016-02-22",10.4833,10.7021,10.4286,10.5927,1129900.0],["2016-02-23",10.5471,10.6474,10.4559,10.6018,620100.0],["2016-02-24",10.4742,10.5653,10.3921,10.4924,355200.0],["2016-02-25",10.9062,11.1361,10.6211,10.7683,705000.0],["2016-02-26",10.8602,11.0074,10.7775,10.897,960000.0],["2016-02-29",10.9154,11.2005,10.9154,10.943,438900.0],["2016-03-01",11.0257,11.1545,10.9982,11.1085,368200.0],["2016-03-02",11.1177,11.743,11.1177,11.697,2164100.0],["2016-03-03",11.7246,12.3132,11.7062,12.2396,703400.0],["2016-03-04",12.1936,12.4971,11.9913,12.3959,770100.0],["2016-03-07",12.3499,12.8281,12.3499,12.635,420500.0],["2016-03-08",12.589,12.589,12.3867,12.4143,578400.0],["2016-03-09",12.4787,12.589,12.3775,12.4695,274300.0],["2016-03-10",12.5155,12.5247,12.1752,12.4143,343900.0],["2016-03-11",12.5522,12.8649,12.5522,12.8373,287500.0],["2016-03-14",12.7546,12.8005,12.3683,12.5247,248200.0],["2016-03-15",12.4695,12.5063,12.4051,12.4419,342200.0],["2016-03-16",12.4143,12.7362,12.4143,12.6166,185400.0],["2016-03-17",12.6534,12.8189,12.4971,12.7729,287600.0],["2016-03-18",12.8741,13.0304,12.7729,12.8741,705700.0],["2016-03-21",12.8281,12.8925,12.2948,12.5798,303400.0],["2016-03-22",12.5063,12.6166,12.3959,12.4695,142300.0],["2016-03-23",12.4879,12.5247,12.3867,12.4787,291500.0],["2016-03-24",12.3591,12.4971,12.2764,12.3407,232600.0],["2016-03-28",12.3683,12.4787,12.212,12.4143,155500.0],["2016-03-29",12.3591,12.5982,12.2212,12.5798,182800.0],["2016-03-30",12.6718,12.8373,12.5522,12.7454,185800.0],["2016-03-31",12.7729,12.8925,12.6258,12.8557,166500.0],["2016-04-01",12.8465,12.9477,12.7086,12.9109,199500.0],["2016-04-04",12.9477,13.0212,12.7546,12.7913,190200.0],["2016-04-05",12.6994,12.7821,12.3591,12.3867,206000.0],["2016-04-06",12.4235,12.4787,12.2948,12.3407,191300.0],["2016-04-07",12.2396,12.3407,12.0649,12.1752,289100.0],["2016-04-08",12.2764,12.4327,12.1292,12.1568,138000.0],["2016-04-11",12.1936,12.4051,11.9545,11.9729,366900.0],["2016-04-12",12.0097,12.1568,11.9361,12.1568,527300.0],["2016-04-13",12.212,12.8373,12.12,12.8281,257800.0],["2016-04-14",12.8465,12.8465,12.6166,12.7729,174700.0],["2016-04-15",12.8005,12.9661,12.7454,12.7637,172000.0],["2016-04-18",12.7638,12.9753,12.6534,12.9477,155900.0],["2016-04-19",12.9477,13.104,12.8097,12.8925,117200.0],["2016-04-20",12.9385,13.0212,12.7913,13.012,213800.0],["2016-04-21",12.9569,13.1684,12.7821,12.8005,229400.0],["2016-04-22",12.8005,13.0028,12.8005,12.9936,178200.0],["2016-04-25",12.9569,12.9753,12.7086,12.7454,124200.0],["2016-04-26",12.8189,12.8557,12.589,12.5982,295400.0],["2016-04-27",12.6074,12.727,12.5431,12.635,174500.0],["2016-04-28",12.5982,12.727,12.4695,12.5155,136700.0],["2016-04-29",12.5339,12.5339,12.2396,12.3867,204800.0],["2016-05-02",12.4143,12.6994,12.3683,12.6626,159800.0],["2016-05-03",12.5339,12.6166,12.258,12.4327,166800.0],["2016-05-04",12.4051,12.5063,12.12,12.258,159100.0],["2016-05-05",12.3407,12.3499,12.2028,12.2212,118600.0],["2016-05-06",12.2212,12.3132,12.166,12.2488,177100.0],["2016-05-09",12.2212,12.4327,12.2212,12.3775,176700.0],["2016-05-10",12.4511,12.5706,12.3683,12.4603,160500.0],["2016-05-11",12.4695,12.4695,12.1476,12.1936,182900.0],["2016-05-12",12.4143,12.7637,12.0557,12.3407,385800.0],["2016-05-13",12.3499,12.5798,12.2764,12.4603,201600.0],["2016-05-16",12.4603,12.8373,12.4051,12.7086,217500.0],["2016-05-17",12.6994,12.7454,12.3224,12.4695,228400.0],["2016-05-18",12.4603,12.6534,12.4143,12.4971,138400.0],["2016-05-19",12.4785,12.7657,12.4044,12.6731,245100.0],["2016-05-20",12.7565,13.0436,12.6916,13.0159,205500.0],["2016-05-23",13.0714,13.1455,12.951,12.951,149700.0],["2016-05-24",13.0622,13.4049,13.0529,13.3679,299800.0],["2016-05-25",13.3864,13.6921,13.3586,13.618,449200.0],["2016-05-26",13.618,13.6921,13.4976,13.6087,203200.0],["2016-05-27",13.6551,14.0627,13.4605,14.0349,510700.0],["2016-05-31",14.1368,14.2202,13.9886,14.1831,368600.0],["2016-06-01",14.1646,14.6278,14.0905,14.5166,568400.0],["2016-06-02",14.5074,14.6278,14.4703,14.5815,460200.0],["2016-06-03",14.5722,14.6834,14.3591,14.6185,220300.0],["2016-06-06",14.6185,14.8594,14.5907,14.776,235000.0],["2016-06-07",14.776,14.915,14.6556,14.8223,167200.0],["2016-06-08",14.8316,14.952,14.7204,14.8501,519700.0],["2016-06-09",14.7575,14.9335,14.6278,14.8964,268200.0],["2016-06-10",14.7204,14.9335,14.637,14.7482,442700.0],["2016-06-13",14.6648,14.8779,14.5074,14.5074,449400.0],["2016-06-14",14.4888,14.6185,14.3869,14.4518,467400.0],["2016-06-15",14.4888,14.7482,14.3591,14.5815,253200.0],["2016-06-16",14.5166,14.9057,14.3777,14.6185,502600.0],["2016-06-17",14.6556,14.8594,14.5351,14.6741,717300.0],["2016-06-20",14.8964,15.1188,14.8964,14.9705,416600.0],["2016-06-21",15.0539,15.091,14.6741,14.776,170400.0],["2016-06-22",14.8594,14.9242,14.6463,14.6834,182500.0],["2016-06-23",14.8501,15.1188,14.8316,15.0817,231300.0],["2016-06-24",14.4055,14.5907,13.9886,14.2758,782000.0],["2016-06-27",14.0164,14.0164,13.4142,13.5532,411700.0],["2016-06-28",13.7477,13.8403,13.618,13.6921,189700.0],["2016-06-29",13.8681,14.2387,13.8311,14.2202,163100.0],["2016-06-30",14.248,14.4332,14.0442,14.3962,318600.0],["2016-07-01",14.3499,14.6463,14.3406,14.637,188400.0],["2016-07-05",14.7297,14.7297,14.0719,14.1924,196900.0],["2016-07-06",14.1461,14.3406,14.0164,14.3128,191700.0],["2016-07-07",14.3221,14.5259,14.2943,14.3869,99000.0],["2016-07-08",14.5351,14.9057,14.5351,14.8964,230400.0],["2016-07-11",14.9891,15.0447,14.9242,14.9798,146500.0],["2016-07-12",15.0817,15.3596,15.0817,15.2299,179100.0],["2016-07-13",15.3318,15.5079,15.1744,15.3782,485100.0],["2016-07-14",15.3782,15.7024,15.3689,15.5912,437700.0],["2016-07-15",15.5912,15.5912,15.2114,15.2855,372000.0],["2016-07-18",15.2855,15.2855,15.1558,15.1744,194200.0],["2016-07-19",15.1929,15.1929,15.0447,15.0539,324600.0],["2016-07-20",15.0539,15.091,14.952,15.0261,217400.0],["2016-07-21",15.0261,15.0632,14.9798,15.0169,249000.0],["2016-07-22",15.0725,15.091,14.9891,15.0447,178700.0],["2016-07-25",14.9798,15.0539,14.9798,14.9983,110900.0],["2016-07-26",14.9983,15.0817,14.8964,15.0539,255300.0],["2016-07-27",15.0447,15.0817,14.8409,14.8964,211000.0],["2016-07-28",14.8501,14.915,14.6926,14.8409,181000.0],["2016-07-29",15.2021,15.9989,15.0447,15.934,1179900.0],["2016-08-01",15.9711,16.1471,15.8414,15.9433,467900.0],["2016-08-02",15.8877,15.9618,15.7209,15.8599,384500.0],["2016-08-03",15.8228,15.934,15.8043,15.8506,135400.0],["2016-08-04",15.8228,16.073,15.8228,15.9896,281200.0],["2016-08-05",16.12,16.353,16.12,16.3064,280600.0],["2016-08-08",16.3157,16.3902,16.1573,16.1573,86500.0],["2016-08-09",16.2505,16.4182,16.1759,16.2132,219300.0],["2016-08-10",16.2598,16.3623,15.9709,16.0269,232700.0],["2016-08-11",16.1107,16.3157,16.0735,16.1666,308000.0],["2016-08-12",16.148,16.2319,15.9896,16.0828,239800.0],["2016-08-15",16.1107,16.2971,16.0082,16.0175,180600.0],["2016-08-16",15.8964,16.0269,15.7287,15.8032,158500.0],["2016-08-17",15.7566,15.8871,15.7473,15.7846,232600.0],["2016-08-18",15.766,15.943,15.766,15.8032,206300.0],["2016-08-19",15.7287,15.9337,15.7287,15.7566,375900.0],["2016-08-22",15.71,15.7939,15.5516,15.6076,257500.0],["2016-08-23",15.6914,15.9057,15.6914,15.8498,215300.0],["2016-08-24",15.7939,15.943,15.766,15.7846,172200.0],["2016-08-25",15.7007,15.8591,15.7007,15.7939,153500.0],["2016-08-26",15.7939,15.8591,15.6541,15.7287,144900.0],["2016-08-29",15.9803,15.9803,15.71,15.738,132900.0],["2016-08-30",15.7287,15.9057,15.7287,15.8312,167500.0],["2016-08-31",15.7939,15.9616,15.7753,15.8964,442000.0],["2016-09-01",15.9337,16.0548,15.8032,15.915,278300.0],["2016-09-02",15.9709,16.0548,15.8312,15.8778,246600.0],["2016-09-06",15.8964,15.9709,15.6728,15.7194,176800.0],["2016-09-07",15.7194,15.915,15.6541,15.8405,272100.0],["2016-09-08",15.8125,15.915,15.7566,15.8405,178800.0],["2016-09-09",15.6914,15.766,15.3187,15.328,224900.0],["2016-09-12",15.2535,15.6355,15.2255,15.4305,423100.0],["2016-09-13",15.3094,15.5237,15.2814,15.4212,346400.0],["2016-09-14",15.4771,15.533,15.2907,15.3187,239700.0],["2016-09-15",15.3466,15.6635,15.3466,15.6076,259300.0],["2016-09-16",15.6541,15.7007,15.4305,15.6448,847100.0],["2016-09-19",15.7753,15.943,15.766,15.8871,266500.0],["2016-09-20",15.9989,16.0175,15.8871,15.915,236800.0],["2016-09-21",16.0175,16.0921,15.8219,15.9244,240600.0],["2016-09-22",16.0455,16.12,15.7846,15.9989,210900.0],["2016-09-23",15.9616,15.9989,15.6355,15.6448,155200.0],["2016-09-26",15.5796,15.7194,15.4678,15.5144,191600.0],["2016-09-27",15.4585,15.5982,15.3932,15.5889,153000.0],["2016-09-28",15.5796,15.7473,15.4026,15.738,211700.0],["2016-09-29",15.6728,15.8125,15.328,15.3373,176200.0],["2016-09-30",15.4585,15.6728,15.2535,15.6355,306700.0],["2016-10-03",15.5889,15.6262,15.356,15.5144,195800.0],["2016-10-04",15.533,15.5796,15.3187,15.3746,311500.0],["2016-10-05",15.4864,15.5051,15.2628,15.2721,205500.0],["2016-10-06",15.2535,15.2814,14.9739,15.2162,296000.0],["2016-10-07",15.2721,15.3653,14.9739,14.9832,237500.0],["2016-10-10",15.1416,15.328,14.9087,15.0485,175600.0],["2016-10-11",15.0019,15.0951,14.4894,14.6292,194300.0],["2016-10-12",14.6292,14.8155,14.5826,14.7223,431300.0],["2016-10-13",14.6758,14.8621,14.3962,14.6292,456000.0],["2016-10-14",14.6758,14.8621,14.4894,14.7223,209900.0],["2016-10-17",14.7223,14.8155,14.6758,14.7689,194000.0],["2016-10-18",14.9087,15.0019,14.4894,14.6758,262200.0],["2016-10-19",14.7223,14.8155,14.4428,14.536,148400.0],["2016-10-20",14.5826,14.6758,14.3496,14.6292,308600.0],["2016-10-21",14.4428,14.5826,14.3776,14.536,189700.0],["2016-10-24",14.6758,14.9553,14.536,14.6292,199200.0],["2016-10-25",14.5826,14.6758,14.4428,14.5826,245800.0],["2016-10-26",14.4894,14.6292,14.4428,14.4428,233200.0],["2016-10-27",14.5826,14.5826,14.2844,14.3962,207700.0],["2016-10-28",14.4894,14.6292,14.0235,14.2099,153100.0],["2016-10-31",14.1633,14.3496,13.9769,14.1167,564600.0],["2016-11-01",14.1167,14.4428,13.7906,13.7906,380100.0],["2016-11-02",13.8371,13.9303,13.2315,13.2781,412600.0],["2016-11-03",13.511,13.8371,13.1849,13.2315,335500.0],["2016-11-04",13.2781,13.6974,13.1849,13.3712,478500.0],["2016-11-07",13.6974,14.0701,13.511,13.6508,408500.0],["2016-11-08",13.6974,13.8371,13.511,13.6042,272400.0],["2016-11-09",13.5104,14.0264,13.5104,14.0264,523900.0],["2016-11-10",14.214,14.4955,14.1202,14.3548,316100.0],["2016-11-11",14.4017,14.9646,14.3079,14.7301,588500.0],["2016-11-14",14.9177,15.0584,14.4486,14.6362,397500.0],["2016-11-15",14.5893,14.8239,14.5424,14.6831,374800.0],["2016-11-16",14.5893,14.8239,14.5424,14.777,366700.0],["2016-11-17",14.9177,15.0115,14.8239,14.8708,295900.0],["2016-11-18",14.8708,14.8708,14.7301,14.8239,753000.0],["2016-11-21",14.8239,15.1523,14.777,15.1523,318800.0],["2016-11-22",15.2461,15.9497,15.1523,15.9028,873100.0],["2016-11-23",15.9497,16.3719,15.7621,16.2312,1007600.0],["2016-11-25",16.325,16.4658,16.1843,16.4658,166600.0],["2016-11-28",16.3719,16.5127,16.2781,16.4658,491400.0],["2016-11-29",16.5127,17.0756,16.4658,16.888,521100.0],["2016-11-30",16.9818,17.2163,16.9818,17.1225,387300.0],["2016-12-01",17.1694,17.4509,16.888,16.9818,550800.0],["2016-12-02",16.888,16.9818,16.6534,16.888,522700.0],["2016-12-05",16.4658,17.0287,15.9967,16.7472,617900.0],["2016-12-06",16.8411,16.9067,16.5596,16.7941,258300.0],["2016-12-07",16.7003,17.1694,16.7003,17.1225,323300.0],["2016-12-08",17.0756,17.404,16.9349,17.3571,303500.0],["2016-12-09",17.3102,17.4509,17.2163,17.3571,270800.0],["2016-12-12",17.3571,17.4509,17.0756,17.1225,166300.0],["2016-12-13",17.1694,17.2633,16.6722,16.888,393700.0],["2016-12-14",16.888,16.9349,16.5314,16.7941,617500.0],["2016-12-15",16.7472,16.888,16.7003,16.7472,292100.0],["2016-12-16",16.841,16.841,16.6534,16.7003,490100.0],["2016-12-19",16.7472,16.8411,16.6065,16.7472,312600.0],["2016-12-20",16.841,16.888,16.7003,16.841,352900.0],["2016-12-21",16.8411,16.9818,16.7003,16.7941,191800.0],["2016-12-22",16.841,16.841,16.6065,16.7003,159500.0],["2016-12-23",16.7472,16.8411,16.7003,16.7941,109400.0],["2016-12-27",16.7941,16.9818,16.7003,16.7472,157500.0],["2016-12-28",16.8411,16.9349,16.6534,16.6534,144800.0],["2016-12-29",16.7003,16.7941,16.5596,16.6534,79200.0],["2016-12-30",16.6534,16.6534,16.4376,16.6534,170200.0],["2017-01-03",16.8411,16.888,16.5596,16.7941,287700.0],["2017-01-04",16.9349,17.1413,16.7472,17.0287,311500.0],["2017-01-05",17.0287,17.1225,16.7941,16.841,126900.0],["2017-01-06",16.9349,16.9818,16.7003,16.9349,183600.0],["2017-01-09",16.841,16.9818,16.6534,16.7003,249100.0],["2017-01-10",16.6534,16.7941,16.5127,16.7003,203700.0],["2017-01-11",16.7472,16.7472,16.6065,16.7003,191400.0],["2017-01-12",16.2781,16.5127,15.9497,16.2312,2356000.0],["2017-01-13",16.325,16.7941,16.325,16.7941,641200.0],["2017-01-17",16.7472,16.841,16.4188,16.4658,215800.0],["2017-01-18",16.4658,16.7003,16.325,16.7003,184300.0],["2017-01-19",16.7003,16.7941,16.325,16.4658,174400.0],["2017-01-20",16.4189,16.6065,16.325,16.3719,178100.0],["2017-01-23",16.3719,16.4188,16.2593,16.325,162100.0],["2017-01-24",16.325,16.4189,16.1655,16.3719,266900.0],["2017-01-25",16.4658,16.6065,16.4189,16.5127,105500.0],["2017-01-26",16.4658,16.5408,16.2312,16.3719,143800.0],["2017-01-27",16.4189,16.4658,16.1374,16.2312,99000.0],["2017-01-30",16.1374,16.1655,15.8559,16.0436,163500.0],["2017-01-31",16.0436,16.1843,15.7902,15.9967,173400.0],["2017-02-01",16.1374,16.325,15.8559,15.9497,312200.0],["2017-02-02",15.9497,15.9967,15.809,15.9967,168500.0],["2017-02-03",16.1374,16.2031,15.9497,16.1374,277000.0],["2017-02-06",16.1374,16.2312,15.8559,15.9497,185500.0],["2017-02-07",15.9966,15.9966,15.6214,15.809,195500.0],["2017-02-08",15.7621,15.9028,15.6214,15.8559,183800.0],["2017-02-09",15.9028,16.2594,15.9028,16.2312,179800.0],["2017-02-10",16.2781,16.325,15.9966,16.0905,258300.0],["2017-02-13",16.2312,16.2781,16.0436,16.1374,146800.0],["2017-02-14",16.0436,16.325,15.9966,16.325,569300.0],["2017-02-15",16.2312,16.325,16.1374,16.325,168100.0],["2017-02-16",16.325,16.3719,15.9967,16.1843,180800.0],["2017-02-17",16.2312,16.2312,16.0436,16.1374,198300.0],["2017-02-21",16.0905,16.1843,15.9497,16.1843,305500.0],["2017-02-22",16.0905,16.2312,15.9966,16.0905,369000.0],["2017-02-23",15.8559,17.0756,15.809,15.9967,523100.0],["2017-02-24",15.9497,16.6065,15.9497,16.3719,350700.0],["2017-02-27",16.3719,16.5135,16.136,16.2776,227000.0],["2017-02-28",16.2304,16.2304,15.8058,15.9001,284200.0],["2017-03-01",16.0417,16.7966,16.0417,16.5135,458900.0],["2017-03-02",16.5135,16.5607,16.0888,16.136,179600.0],["2017-03-03",16.0889,16.3248,15.9473,16.2776,182700.0],["2017-03-06",16.1832,16.2304,15.9001,15.9473,215000.0],["2017-03-07",15.8529,15.9851,15.5227,15.5699,399500.0],["2017-03-08",15.5699,15.5699,15.3339,15.3339,329800.0],["2017-03-09",15.3339,15.5699,15.1924,15.2396,333100.0],["2017-03-10",15.3811,15.4283,15.1924,15.3339,249100.0],["2017-03-13",15.3339,15.4283,15.2396,15.3339,164700.0],["2017-03-14",15.1452,15.4283,15.098,15.3339,209700.0],["2017-03-15",15.4283,15.8058,15.2396,15.7586,228800.0],["2017-03-16",15.8058,15.9001,15.6642,15.8529,230700.0],["2017-03-17",15.8529,15.8529,15.5227,15.7586,424400.0],["2017-03-20",15.8058,15.8058,15.5227,15.7586,182500.0],["2017-03-21",15.9001,15.9001,15.2868,15.3339,380100.0],["2017-03-22",15.3339,15.4566,14.815,14.9565,297200.0],["2017-03-23",14.9565,15.098,14.9565,15.0509,230800.0],["2017-03-24",15.098,15.1452,14.815,14.8621,147300.0],["2017-03-27",14.6262,14.7678,14.5602,14.6734,212300.0],["2017-03-28",14.579,14.9093,14.579,14.8621,365200.0],["2017-03-29",14.7678,14.9093,14.7206,14.8621,257500.0],["2017-03-30",14.8621,15.0509,14.6734,14.815,380800.0],["2017-03-31",14.8621,15.1924,14.7678,15.0037,309900.0],["2017-04-03",15.098,15.098,14.7206,14.815,319700.0],["2017-04-04",14.7678,14.8621,14.579,14.7206,233800.0],["2017-04-05",14.7678,14.9093,14.4658,14.6734,290900.0],["2017-04-06",14.6734,14.9093,14.579,14.815,336300.0],["2017-04-07",14.7206,15.3811,14.6734,15.1452,421800.0],["2017-04-10",15.1924,15.3811,14.579,14.6262,425300.0],["2017-04-11",14.579,15.0037,14.579,14.9565,278600.0],["2017-04-12",14.9565,15.0037,14.6734,14.9093,294300.0],["2017-04-13",14.815,14.9093,14.579,14.579,139900.0],["2017-04-17",14.579,14.7206,14.5319,14.7206,192800.0],["2017-04-18",14.6262,14.7678,14.5319,14.6262,275800.0],["2017-04-19",14.6734,14.815,14.6262,14.7678,180100.0],["2017-04-20",14.7678,15.1169,14.7678,15.098,429600.0],["2017-04-21",15.0037,15.1452,14.9093,14.9565,361300.0],["2017-04-24",15.1924,15.2396,15.098,15.1924,188900.0],["2017-04-25",15.3339,15.4094,15.1735,15.2396,332500.0],["2017-04-26",15.1452,15.3811,15.1452,15.2868,296100.0],["2017-04-27",15.2868,15.4755,15.1452,15.1452,208700.0],["2017-04-28",15.1452,15.1452,14.815,14.9565,348400.0],["2017-05-01",15.0509,15.1452,14.9565,15.0037,248500.0],["2017-05-02",15.0037,15.1452,14.7206,14.7206,224100.0],["2017-05-03",14.6262,14.664,13.9657,14.0129,457700.0],["2017-05-04",14.4404,15.3904,14.4404,15.3429,1265600.0],["2017-05-05",15.3904,15.7229,15.2764,15.6754,504800.0],["2017-05-08",15.6279,15.7609,15.4569,15.6754,411800.0],["2017-05-09",15.6754,16.2929,15.6754,15.9129,379900.0],["2017-05-10",15.8654,16.1504,15.8654,16.0554,238000.0],["2017-05-11",15.9604,16.1504,15.6279,16.0554,236300.0],["2017-05-12",15.9604,16.0079,15.7229,15.9604,236400.0],["2017-05-15",16.0079,16.2929,15.9604,16.2454,237900.0],["2017-05-16",16.2929,16.4829,16.2454,16.3879,356100.0],["2017-05-17",16.1979,16.1979,15.7229,15.8654,785700.0],["2017-05-18",15.7704,15.8654,15.6279,15.7229,254400.0],["2017-05-19",15.7229,15.9129,15.6754,15.7704,252800.0],["2017-05-22",15.7704,15.8654,15.6754,15.8179,146500.0],["2017-05-23",15.8179,15.8654,15.6279,15.6279,375800.0],["2017-05-24",15.6279,15.8179,15.6279,15.7229,166500.0],["2017-05-25",15.8179,16.0079,15.6279,15.6754,263700.0],["2017-05-26",15.6279,15.7229,15.5329,15.5804,175800.0],["2017-05-30",15.5329,15.6944,15.4854,15.6279,303300.0],["2017-05-31",15.6279,15.6849,15.3904,15.6754,432200.0],["2017-06-01",15.6754,16.0554,15.6279,15.9604,341100.0],["2017-06-02",15.9604,16.1504,15.8654,15.9129,295300.0],["2017-06-05",15.9604,15.9604,15.5804,15.8654,446300.0],["2017-06-06",15.8179,16.0079,15.7229,15.9604,411600.0],["2017-06-07",15.8654,15.8654,15.4569,15.5804,271600.0],["2017-06-08",15.6279,15.8179,15.4854,15.7229,608600.0],["2017-06-09",15.8179,15.8274,15.4854,15.6279,321500.0],["2017-06-12",15.6754,15.8654,15.5804,15.6754,513900.0],["2017-06-13",15.7229,15.7704,15.5804,15.7229,233300.0],["2017-06-14",15.6754,15.6754,15.5329,15.6279,320000.0],["2017-06-15",15.5329,16.1504,15.5329,16.0079,389500.0],["2017-06-16",15.8654,15.9129,15.7229,15.8179,647100.0],["2017-06-19",15.9129,16.1979,15.8654,16.1504,595500.0],["2017-06-20",16.0554,16.1979,15.6754,15.8179,211200.0],["2017-06-21",15.7704,15.8179,15.5804,15.5804,186400.0],["2017-06-22",15.6754,15.7229,15.4854,15.6279,215100.0],["2017-06-23",15.6279,15.9604,15.5804,15.9604,885500.0],["2017-06-26",15.9604,16.1314,15.9129,16.0554,380200.0],["2017-06-27",15.9604,16.0554,15.8179,15.9129,170200.0],["2017-06-28",15.9604,16.3879,15.7704,16.3404,227200.0],["2017-06-29",16.3879,16.3879,16.0079,16.2454,294700.0],["2017-06-30",16.2454,16.863,16.1979,16.4354,336700.0],["2017-07-03",16.5304,17.338,16.2929,16.8154,287800.0],["2017-07-05",16.7679,16.863,16.2929,16.4354,404400.0],["2017-07-06",16.3879,16.4829,16.0554,16.1029,203200.0],["2017-07-07",16.1504,16.2929,16.1029,16.2454,122100.0],["2017-07-10",16.1979,16.3879,16.0554,16.3404,298500.0],["2017-07-11",16.3879,16.6064,16.2929,16.5779,225700.0],["2017-07-12",16.7204,16.8154,16.3879,16.5779,231900.0],["2017-07-13",16.6729,16.7204,16.3404,16.4829,101500.0],["2017-07-14",16.4829,16.6729,16.4829,16.6254,122900.0],["2017-07-17",16.5779,16.6254,16.4354,16.5779,105300.0],["2017-07-18",16.5779,16.6729,16.4354,16.6729,106000.0],["2017-07-19",16.6254,16.8154,16.6254,16.7679,124100.0],["2017-07-20",16.7679,16.7679,16.5589,16.7204,99500.0],["2017-07-21",16.8154,16.9104,16.6254,16.8629,242900.0],["2017-07-24",16.8154,16.8629,16.5779,16.5779,146700.0],["2017-07-25",16.6729,16.9579,16.6254,16.9104,165100.0],["2017-07-26",16.9104,17.243,16.8154,17.0529,227100.0],["2017-07-27",17.1005,17.1005,16.4829,16.5779,189100.0],["2017-07-28",16.5304,16.6254,16.4069,16.5304,131400.0],["2017-07-31",16.5304,17.0055,16.3404,16.958,322800.0],["2017-08-01",17.148,17.433,16.9104,17.148,514700.0],["2017-08-02",17.7655,18.5445,17.338,17.9555,746200.0],["2017-08-03",17.9555,18.051,17.2392,17.3824,935600.0],["2017-08-04",17.4779,17.5734,17.1914,17.2392,277300.0],["2017-08-07",17.2392,17.5734,17.0959,17.1914,315600.0],["2017-08-08",17.2392,17.4779,17.1914,17.2869,240000.0],["2017-08-09",17.1914,17.6498,17.1437,17.6212,336900.0],["2017-08-10",17.6212,17.6212,17.2392,17.3824,196500.0],["2017-08-11",17.2869,17.6212,17.1914,17.5257,258700.0],["2017-08-14",17.7167,17.86,17.5257,17.8122,231400.0],["2017-08-15",17.8122,17.8122,17.5734,17.7167,137400.0],["2017-08-16",17.8122,18.0032,17.7167,17.9077,438500.0],["2017-08-17",17.9077,18.1465,17.6212,17.6212,367100.0],["2017-08-18",17.5257,17.7167,17.4779,17.669,166800.0],["2017-08-21",17.5734,17.7645,17.5257,17.7167,167000.0],["2017-08-22",17.8122,17.9555,17.7645,17.7645,299800.0],["2017-08-23",17.669,18.2898,17.669,18.1942,428100.0],["2017-08-24",18.242,18.2898,17.9077,18.0032,154300.0],["2017-08-25",18.1465,18.2898,18.051,18.0987,167200.0],["2017-08-28",18.1465,18.1942,17.9555,18.0032,151600.0],["2017-08-29",18.0032,18.0987,17.6212,17.669,247000.0],["2017-08-30",17.669,17.8122,17.5734,17.7167,273700.0],["2017-08-31",17.669,17.7645,17.3824,17.5734,472500.0],["2017-09-01",17.5734,17.7645,17.4779,17.669,438900.0],["2017-09-05",17.6212,17.7167,17.2105,17.2392,257800.0],["2017-09-06",17.2392,17.3824,17.1246,17.2392,334900.0],["2017-09-07",17.3347,17.7167,17.2392,17.5257,453900.0],["2017-09-08",17.4302,17.8122,17.3824,17.7167,176000.0],["2017-09-11",17.7645,18.1942,17.669,18.1465,199600.0],["2017-09-12",18.1465,18.1942,17.7167,18.1942,246500.0],["2017-09-13",18.0987,18.3375,18.051,18.242,198200.0],["2017-09-14",18.1942,18.242,17.4779,17.5257,323800.0],["2017-09-15",17.4779,17.7167,17.4779,17.669,635500.0],["2017-09-18",17.7645,18.0032,17.6689,17.8122,582000.0],["2017-09-19",17.8122,17.86,17.0482,17.0959,707200.0],["2017-09-20",17.1437,17.2869,16.5229,16.6184,979900.0],["2017-09-21",16.6661,16.7139,16.3796,16.5706,682800.0],["2017-09-22",16.5706,16.9717,16.5229,16.6184,520300.0],["2017-09-25",16.6661,16.7139,14.947,15.4245,1825100.0],["2017-09-26",15.4245,15.711,14.8037,14.8515,1050500.0],["2017-09-27",14.8992,14.8992,13.7531,14.2784,3869600.0],["2017-09-28",15.2335,15.7588,14.6127,15.0902,3528000.0],["2017-09-29",15.0425,15.2622,14.756,15.138,1267600.0],["2017-10-02",15.0902,15.7588,15.0425,15.4723,1288100.0],["2017-10-03",15.4723,15.4723,14.6127,15.138,1322800.0],["2017-10-04",15.2335,15.329,14.8037,14.8037,691500.0],["2017-10-05",14.8037,14.9947,14.7082,14.8515,683500.0],["2017-10-06",14.8992,15.2335,14.8037,15.138,520000.0],["2017-10-09",15.138,15.1857,14.947,15.138,340400.0],["2017-10-10",15.138,15.329,14.9947,15.2813,537000.0],["2017-10-11",15.2335,15.329,14.6127,14.7082,1830200.0],["2017-10-12",14.7082,14.8037,14.3262,14.3739,800500.0],["2017-10-13",14.3262,14.7082,14.2307,14.6605,888100.0],["2017-10-16",14.8037,14.8992,14.4694,14.5172,478300.0],["2017-10-17",14.4217,14.6127,14.2307,14.3262,459500.0],["2017-10-18",14.5172,14.756,14.3262,14.4217,654300.0],["2017-10-19",14.1829,14.3739,13.8486,14.1829,562400.0],["2017-10-20",14.2784,14.4217,13.8009,13.8964,485300.0],["2017-10-23",13.8486,14.1352,13.7531,13.8486,589300.0],["2017-10-24",13.8009,13.8486,13.6385,13.7054,431400.0],["2017-10-25",13.6099,13.8009,13.5621,13.8009,507600.0],["2017-10-26",13.8009,13.8964,13.6099,13.7054,561200.0],["2017-10-27",13.7054,13.9919,13.6099,13.8964,763100.0],["2017-10-30",13.8009,13.9919,13.4666,13.6576,775900.0],["2017-10-31",13.7054,14.4217,13.6576,14.3262,1726900.0],["2017-11-01",14.4217,14.4217,13.9919,14.0874,702400.0],["2017-11-02",13.9919,13.9919,13.7054,13.9441,653600.0],["2017-11-03",13.8486,14.2784,13.8486,14.1829,664500.0],["2017-11-06",14.1352,14.1352,13.5621,13.7531,720900.0],["2017-11-07",13.8009,13.8964,13.4189,13.4666,1207300.0],["2017-11-08",13.2756,13.7531,12.9413,13.6099,1974400.0],["2017-11-09",13.4666,13.4953,12.6548,12.7503,1692900.0],["2017-11-10",12.6548,12.8936,12.5593,12.7503,533300.0],["2017-11-13",12.7503,12.7981,12.5593,12.7503,536200.0],["2017-11-14",12.6548,12.6548,12.3683,12.4638,671700.0],["2017-11-15",12.4638,12.5593,12.034,12.416,2534000.0],["2017-11-16",12.5115,12.6548,12.3969,12.4638,972900.0],["2017-11-17",12.3683,13.0368,12.3683,12.8936,1753600.0],["2017-11-20",12.9413,13.0846,12.6548,12.7981,991900.0],["2017-11-21",12.8936,13.4666,12.798,13.2756,1222000.0],["2017-11-22",13.2756,13.352,13.0846,13.2278,709800.0],["2017-11-24",13.2278,13.3711,13.1323,13.3233,256000.0],["2017-11-27",13.3711,13.3711,12.9891,13.0846,692600.0],["2017-11-28",13.0368,13.3711,13.0368,13.3711,818800.0],["2017-11-29",13.4189,13.5144,13.1801,13.2756,524100.0],["2017-11-30",13.3233,13.3233,13.0846,13.2756,651600.0],["2017-12-01",13.1801,13.1801,12.5593,13.0846,565800.0],["2017-12-04",13.2278,13.3233,13.0368,13.0846,397900.0],["2017-12-05",13.0846,13.0846,12.7025,12.9891,534600.0],["2017-12-06",12.9891,13.0846,12.7312,12.7981,499900.0],["2017-12-07",12.7503,13.1801,12.7312,12.9413,638200.0],["2017-12-08",12.9891,13.0846,12.8458,12.8458,583400.0],["2017-12-11",12.8936,12.97,12.5115,12.6548,481400.0],["2017-12-12",12.416,12.798,12.416,12.5593,986000.0],["2017-12-13",12.5593,12.7025,12.3683,12.416,510400.0],["2017-12-14",12.416,12.607,12.3014,12.416,690800.0],["2017-12-15",12.416,12.7503,12.3683,12.5593,951800.0],["2017-12-18",12.607,12.9891,12.4638,12.607,744500.0],["2017-12-19",12.7981,12.9413,12.607,12.7981,826300.0],["2017-12-20",12.8458,13.1323,12.6548,13.0846,897900.0],["2017-12-21",13.0846,13.5621,12.9891,13.3711,1388000.0],["2017-12-22",13.2756,13.2756,12.8458,13.1801,999400.0],["2017-12-26",13.0846,13.2278,12.6548,12.8458,957500.0],["2017-12-27",12.8458,13.161,12.6548,13.0846,596200.0],["2017-12-28",13.0846,13.1323,12.7503,12.9891,516700.0],["2017-12-29",12.9891,13.2278,12.8936,13.0368,743700.0],["2018-01-02",13.1323,13.2278,12.9891,13.1419,464300.0],["2018-01-03",13.1323,13.2278,12.8458,13.1323,365200.0],["2018-01-04",13.2278,13.543,13.0846,13.4189,990600.0],["2018-01-05",13.5144,13.7531,13.3711,13.7054,689400.0],["2018-01-08",13.6576,13.7149,13.3233,13.5144,568800.0],["2018-01-09",13.4666,13.5621,13.2278,13.4189,498100.0],["2018-01-10",13.3711,13.6099,13.1801,13.5621,555300.0],["2018-01-11",13.5144,13.6576,13.2756,13.4189,666600.0],["2018-01-12",13.4666,13.5144,13.2756,13.4666,698700.0],["2018-01-16",13.6099,13.8964,13.5621,13.7531,872700.0],["2018-01-17",12.8936,13.6099,12.8936,13.5144,1179700.0],["2018-01-18",13.5144,13.6099,13.3233,13.4666,971100.0],["2018-01-19",13.4666,13.7531,13.3711,13.7054,519900.0],["2018-01-22",13.7531,13.8964,13.6576,13.8486,564600.0],["2018-01-23",13.8964,15.0425,13.8964,14.8515,1821800.0],["2018-01-24",14.8515,15.1189,14.5458,14.5649,1277600.0],["2018-01-25",14.6605,14.8515,14.5649,14.756,923600.0],["2018-01-26",14.756,14.8992,14.6127,14.8037,562500.0],["2018-01-29",14.756,14.947,14.6127,14.7082,402800.0],["2018-01-30",14.7082,14.8037,14.5172,14.756,532000.0],["2018-01-31",14.8515,15.0425,14.7082,14.947,1171100.0],["2018-02-01",14.947,15.0711,14.756,14.8992,451200.0],["2018-02-02",14.756,14.8515,14.5172,14.6605,904100.0],["2018-02-05",14.6605,14.7082,14.2784,14.3739,1489500.0],["2018-02-06",14.1829,14.6605,14.1638,14.5649,870000.0],["2018-02-07",15.4723,15.4723,14.9947,15.2813,3207000.0],["2018-02-08",15.329,15.3768,14.4217,14.4217,2382300.0],["2018-02-09",14.5649,14.8037,14.1829,14.756,1745900.0],["2018-02-12",14.756,15.2813,14.7082,15.1857,1802300.0],["2018-02-13",15.0425,15.1857,14.6605,14.8037,10722000.0],["2018-02-14",14.8037,15.0425,14.6605,14.9947,1311600.0],["2018-02-15",14.9947,15.138,14.756,15.0902,895000.0],["2018-02-16",14.9947,15.329,14.8992,15.1857,1484300.0],["2018-02-20",15.0425,15.6155,15.0425,15.4723,1747200.0],["2018-02-21",15.52,15.6155,15.2335,15.329,1490800.0],["2018-02-22",16.7616,16.7616,15.7588,15.9021,2264400.0],["2018-02-23",15.9976,16.1408,15.6633,15.8543,1422900.0],["2018-02-26",15.8543,15.9976,15.4723,15.6155,1260600.0],["2018-02-27",15.5678,15.711,15.4723,15.6155,1087500.0],["2018-02-28",15.6155,15.6633,15.4245,15.4723,585600.0],["2018-03-01",15.4245,15.8543,15.2813,15.5678,875400.0],["2018-03-02",15.3768,15.7588,15.329,15.4723,686100.0],["2018-03-05",15.4723,15.8543,15.4723,15.7588,617100.0],["2018-03-06",15.7588,16.0453,15.5678,15.9976,655900.0],["2018-03-07",15.8065,16.1886,15.711,16.0931,633300.0],["2018-03-08",16.1886,16.2363,16.0453,16.1408,562900.0],["2018-03-09",16.1408,16.4751,16.0453,16.4751,721900.0],["2018-03-12",16.4274,16.5229,16.3318,16.4751,350600.0],["2018-03-13",16.5229,16.6948,16.4274,16.6661,634300.0],["2018-03-14",16.6661,16.7139,16.3318,16.4273,2605700.0],["2018-03-15",16.5229,16.6661,16.0931,16.1408,744600.0],["2018-03-16",16.1408,16.3318,16.074,16.1886,1498300.0],["2018-03-19",16.0453,16.1886,15.8065,16.0931,756300.0],["2018-03-20",16.1408,16.2363,15.9498,16.1408,592500.0],["2018-03-21",16.0931,16.3318,16.0453,16.1886,360300.0],["2018-03-22",15.9976,16.1408,15.8066,15.8066,474000.0],["2018-03-23",15.7588,15.9976,15.6155,15.711,485400.0],["2018-03-26",15.9021,16.0931,15.8065,15.9498,430500.0],["2018-03-27",16.0453,16.0453,15.3577,15.52,868200.0],["2018-03-28",15.5678,15.6633,15.2813,15.3768,897300.0],["2018-03-29",15.52,15.7588,15.2813,15.6155,663800.0],["2018-04-02",15.6633,15.7397,15.138,15.3768,636400.0],["2018-04-03",15.4245,15.8066,15.4054,15.8066,422100.0],["2018-04-04",15.5678,15.9021,15.5678,15.8543,368000.0],["2018-04-05",15.9976,16.0453,15.711,15.8066,583900.0],["2018-04-06",15.6633,15.9976,15.6633,15.8066,565600.0],["2018-04-09",15.8066,16.0453,15.711,15.7588,454800.0],["2018-04-10",15.9976,16.3318,15.8543,16.2841,505000.0],["2018-04-11",16.1886,16.2841,15.9021,16.0931,493300.0],["2018-04-12",16.2841,16.6184,16.1886,16.3796,629800.0],["2018-04-13",16.3796,16.7139,16.3318,16.7139,618800.0],["2018-04-16",16.9049,17.1914,16.6661,16.9049,837300.0],["2018-04-17",17.0482,17.0959,16.7616,17.0482,614800.0],["2018-04-18",17.0481,17.1246,16.8094,16.8571,579100.0],["2018-04-19",16.8571,17.0768,16.8571,16.8571,572400.0],["2018-04-20",16.8571,17.0482,16.7616,16.9526,577600.0],["2018-04-23",16.9526,16.9717,16.8571,16.9526,278200.0],["2018-04-24",16.9526,17.1914,16.8571,17.0959,577700.0],["2018-04-25",17.0482,17.0768,16.8094,16.9526,629100.0],["2018-04-26",17.0959,17.3347,16.9335,17.3347,652200.0],["2018-04-27",17.3824,17.4493,17.1914,17.3824,402300.0],["2018-04-30",17.4302,17.4779,17.3347,17.4302,665200.0],["2018-05-01",17.2869,17.669,17.2392,17.669,1031600.0],["2018-05-02",18.815,19.5314,18.4808,18.8628,4907500.0],["2018-05-03",18.9106,19.5791,18.815,19.3403,1894000.0],["2018-05-04",19.2448,19.5791,19.1493,19.5314,1073000.0],["2018-05-07",19.5314,20.1999,19.5314,20.0566,900400.0],["2018-05-08",20.0089,20.3909,19.9611,20.1522,692900.0],["2018-05-09",20.2954,20.6774,20.1522,20.4864,1248600.0],["2018-05-10",20.5819,20.8207,20.4864,20.773,1708300.0],["2018-05-11",20.8207,20.8685,20.2954,20.5819,1179700.0],["2018-05-14",20.5819,20.8685,20.5628,20.6297,775400.0],["2018-05-15",20.5342,20.8207,20.4864,20.7252,561900.0],["2018-05-16",20.8207,20.8685,20.6297,20.6297,585300.0],["2018-05-17",20.6774,21.0117,20.5342,20.9162,928900.0],["2018-05-18",20.9162,20.964,20.6488,20.8207,405200.0],["2018-05-21",21.0117,21.0595,20.8685,20.9162,487200.0],["2018-05-22",20.8685,20.964,20.4864,20.5819,409800.0],["2018-05-23",20.3909,20.8207,20.2477,20.773,457600.0],["2018-05-24",20.6774,20.8685,20.4578,20.8685,389000.0],["2018-05-25",20.773,20.964,20.7252,20.7252,364900.0],["2018-05-29",20.773,20.773,20.2477,20.6297,545400.0],["2018-05-30",20.6297,21.2505,20.6297,21.2027,913900.0],["2018-05-31",21.2027,21.2505,20.6774,20.8207,442700.0],["2018-06-01",20.8685,21.0595,20.6774,20.773,416800.0],["2018-06-04",20.773,21.0595,20.7252,21.0117,842100.0],["2018-06-05",21.0117,21.2505,20.8685,21.2505,591900.0],["2018-06-06",21.2505,21.6803,21.1072,21.6325,571400.0],["2018-06-07",21.5848,21.6325,20.964,21.1072,263000.0],["2018-06-08",21.0595,21.4702,21.0595,21.346,262000.0],["2018-06-11",21.346,21.537,21.2314,21.4893,259100.0],["2018-06-12",21.4893,21.5848,21.346,21.3938,332800.0],["2018-06-13",21.3938,21.537,21.2982,21.4415,343800.0],["2018-06-14",21.5848,21.919,21.4893,21.6325,370400.0],["2018-06-15",21.537,21.6803,21.3078,21.5848,591800.0],["2018-06-18",21.4415,21.6803,21.4415,21.6325,199900.0],["2018-06-19",21.4415,21.7758,21.155,21.728,270900.0],["2018-06-20",21.728,21.8235,21.2982,21.6803,660600.0],["2018-06-21",21.6803,21.728,21.4893,21.5848,668400.0],["2018-06-22",21.728,21.7758,21.4893,21.6325,1065700.0],["2018-06-25",21.537,21.6803,21.1645,21.346,843700.0],["2018-06-26",21.4415,21.6803,21.3938,21.3938,636400.0],["2018-06-27",21.4893,21.4893,20.773,21.0595,647300.0],["2018-06-28",20.9162,21.2027,20.8685,21.0117,452700.0],["2018-06-29",21.155,21.155,20.8685,20.8685,558100.0],["2018-07-02",20.6774,21.0117,20.6774,21.0117,430000.0],["2018-07-03",21.0117,21.155,21.0117,21.0117,304200.0],["2018-07-05",21.155,21.3938,21.0595,21.2982,277900.0],["2018-07-06",21.2505,21.3938,21.1836,21.2505,283200.0],["2018-07-09",21.346,21.346,21.1072,21.2982,291100.0],["2018-07-10",21.346,21.4893,21.155,21.2505,496400.0],["2018-07-11",21.1072,21.4415,21.1072,21.346,495900.0],["2018-07-12",21.537,21.7758,21.3938,21.7758,595300.0],["2018-07-13",21.728,22.3966,21.5848,21.6803,609100.0],["2018-07-16",21.5848,21.919,21.4893,21.4893,337600.0],["2018-07-17",21.4415,21.8235,21.3938,21.728,239500.0],["2018-07-18",21.6325,21.8713,21.537,21.7758,286700.0],["2018-07-19",21.919,22.0623,21.7089,21.919,599700.0],["2018-07-20",21.9668,22.3775,21.9668,22.2056,695100.0],["2018-07-23",22.2056,22.473,22.0623,22.2056,386700.0],["2018-07-24",22.4443,23.0651,22.3966,22.7786,1280200.0],["2018-07-25",22.9219,23.4472,22.7786,23.3994,578000.0],["2018-07-26",23.3039,23.4949,23.1607,23.3994,451200.0],["2018-07-27",23.4472,23.5713,22.8264,22.9696,453000.0],["2018-07-30",22.9696,23.1607,22.4443,22.4921,428400.0],["2018-07-31",22.4921,22.6354,21.9668,22.2533,613900.0],["2018-08-01",22.7309,23.7337,21.728,22.7309,859200.0],["2018-08-02",22.5876,23.0651,22.3966,23.0174,432300.0],["2018-08-03",23.0652,23.1227,22.3953,22.5867,587000.0],["2018-08-06",22.6346,22.9982,22.625,22.9217,282800.0],["2018-08-07",22.9695,23.0652,22.7303,23.0174,438500.0],["2018-08-08",23.1131,23.4959,22.9217,23.4002,563800.0],["2018-08-09",23.9266,24.0223,23.2088,23.2567,517700.0],["2018-08-10",23.0174,23.4481,22.9695,23.3045,370900.0],["2018-08-13",23.3524,23.4481,23.0174,23.1131,340900.0],["2018-08-14",23.3524,23.4481,23.1131,23.2567,340500.0],["2018-08-15",23.1131,23.2567,22.5867,22.6824,458200.0],["2018-08-16",22.7781,23.2375,22.7781,22.9695,567500.0],["2018-08-17",22.8738,23.4959,22.8738,23.4481,373500.0],["2018-08-20",23.4481,23.6873,23.2088,23.4959,193200.0],["2018-08-21",23.5438,23.8788,23.4959,23.6395,339600.0],["2018-08-22",23.5916,23.8309,23.4002,23.8309,318000.0],["2018-08-23",23.783,23.9266,23.5916,23.9266,332200.0],["2018-08-24",23.9745,24.051,23.8309,23.9745,447400.0],["2018-08-27",24.1659,24.453,23.5438,23.6395,303600.0],["2018-08-28",23.6395,23.8787,23.3045,23.4002,241200.0],["2018-08-29",23.4481,23.5438,22.8738,23.1131,287200.0],["2018-08-30",23.0174,23.161,22.8643,23.0652,249700.0],["2018-08-31",22.9217,23.1131,22.7303,23.0174,344500.0],["2018-09-04",22.8738,22.9217,22.5389,22.9217,256800.0],["2018-09-05",22.9217,23.0174,22.3474,22.9217,278300.0],["2018-09-06",22.9695,23.1897,22.7303,23.0174,238600.0],["2018-09-07",22.826,23.0174,22.3953,22.5389,363600.0],["2018-09-10",22.5389,22.7303,22.2996,22.2996,352700.0],["2018-09-11",22.2039,22.826,22.156,22.4432,328200.0],["2018-09-12",22.5389,23.1131,22.4432,23.0174,415900.0],["2018-09-13",23.0652,23.5916,23.0652,23.4481,258100.0],["2018-09-14",23.4959,23.6395,23.094,23.5438,297300.0],["2018-09-17",23.4481,23.4481,22.3474,22.491,383300.0],["2018-09-18",22.491,22.7781,22.2996,22.3953,212400.0],["2018-09-19",22.4432,22.6824,22.3474,22.4432,290900.0],["2018-09-20",22.4432,23.161,22.424,23.0652,473400.0],["2018-09-21",23.0652,23.0652,22.2517,22.3474,638600.0],["2018-09-24",22.2996,22.7781,22.2805,22.7303,323700.0],["2018-09-25",22.7303,22.9695,22.5867,22.8738,174300.0],["2018-09-26",22.9217,22.9695,22.5867,22.5867,246400.0],["2018-09-27",22.6824,22.9695,22.6346,22.8738,241100.0],["2018-09-28",22.8738,23.2567,22.8738,23.0652,373500.0],["2018-10-01",23.1992,23.3906,22.7877,22.7877,455000.0],["2018-10-02",22.7877,22.9025,22.29,22.4049,268800.0],["2018-10-03",22.5389,22.9121,22.357,22.6059,437300.0],["2018-10-04",22.4527,22.5006,21.9359,22.0029,415200.0],["2018-10-05",22.0508,22.2804,21.8211,22.156,513500.0],["2018-10-08",22.0699,22.2996,21.5435,21.9359,274500.0],["2018-10-09",21.8019,22.6728,21.7828,22.6346,451200.0],["2018-10-10",22.4814,22.692,21.5627,21.6584,516400.0],["2018-10-11",21.5722,22.0316,21.4669,21.5722,436500.0],["2018-10-12",22.0029,22.2039,21.6296,21.9455,402300.0],["2018-10-15",21.9072,22.5676,21.7445,22.3953,417200.0],["2018-10-16",22.5963,23.85,22.4527,23.8022,423600.0],["2018-10-17",23.6969,23.9553,23.1992,23.85,360200.0],["2018-10-18",23.7065,24.2042,23.4098,23.4959,259700.0],["2018-10-19",23.6203,24.2041,23.5438,23.8596,331400.0],["2018-10-22",23.9745,24.5391,23.9266,24.4243,419000.0],["2018-10-23",24.0127,24.7784,23.6682,24.6635,404900.0],["2018-10-24",24.9219,25.2952,23.3141,23.3619,872200.0],["2018-10-25",23.4481,23.6586,23.1131,23.4002,565200.0],["2018-10-26",23.1322,23.3428,22.5963,22.9217,386700.0],["2018-10-29",23.2088,23.3237,21.8019,22.0795,348500.0],["2018-10-30",22.1082,22.2804,21.4478,21.5339,648300.0],["2018-10-31",23.3524,25.2952,23.2184,24.9602,2276300.0],["2018-11-01",25.1708,26.1853,25.1325,25.6302,1131900.0],["2018-11-02",25.7836,27.3753,25.6589,27.3465,1104400.0],["2018-11-05",27.2315,27.5575,26.9246,27.4136,805400.0],["2018-11-06",27.5671,27.7397,26.8959,27.4999,651600.0],["2018-11-07",27.7588,28.4876,27.5383,28.4396,609700.0],["2018-11-08",28.2287,28.3821,27.3753,27.4712,882900.0],["2018-11-09",27.3657,27.5479,26.915,27.3082,451600.0],["2018-11-12",27.3273,27.3561,25.8411,26.1575,1072600.0],["2018-11-13",26.5027,27.0301,26.263,26.6082,639100.0],["2018-11-14",26.7904,26.9726,26.263,26.3973,647700.0],["2018-11-15",26.3206,27.3465,26.263,27.1548,621400.0],["2018-11-16",26.915,27.2123,26.6274,26.8096,552000.0],["2018-11-19",26.6657,26.7041,25.6206,25.6302,529400.0],["2018-11-20",25.122,25.5631,24.7864,24.8727,556400.0],["2018-11-21",25.122,25.7165,24.8343,25.448,360700.0],["2018-11-23",25.1891,25.6494,25.1891,25.2754,192500.0],["2018-11-26",25.5726,25.7261,25.3329,25.6398,453500.0],["2018-11-27",25.4576,25.7932,25.2658,25.3042,461500.0],["2018-11-28",25.5439,26.7616,25.4863,26.7137,590400.0],["2018-11-29",26.5027,26.6849,25.937,25.9945,459100.0],["2018-11-30",25.9562,26.2438,25.5535,26.2055,817100.0],["2018-12-03",26.7712,27.0205,26.4356,26.5315,458700.0],["2018-12-04",26.4068,26.6753,25.2179,25.2946,827900.0],["2018-12-06",24.8343,25.6973,24.5754,25.6973,591600.0],["2018-12-07",25.9082,26.2534,25.6206,26.0041,574300.0],["2018-12-10",25.8699,26.3397,25.5535,25.7261,560800.0],["2018-12-11",26.0041,26.1575,25.2946,25.7165,475900.0],["2018-12-12",26.1096,27.1068,26.0137,26.5027,839500.0],["2018-12-13",26.589,26.6657,26.0904,26.148,460600.0],["2018-12-14",25.9082,26.5411,25.9082,26.2918,619900.0],["2018-12-17",26.148,26.6561,25.4959,26.1,789900.0],["2018-12-18",26.4836,26.7041,25.6973,26.1,611800.0],["2018-12-19",26.1,27.0589,25.9562,26.2918,758900.0],["2018-12-20",26.2247,26.637,25.3521,26.5603,824100.0],["2018-12-21",26.6082,27.0013,25.9754,26.0808,1788900.0],["2018-12-24",25.7644,26.1192,25.1316,25.5439,302100.0],["2018-12-26",25.6014,26.8671,25.3329,26.8096,485400.0],["2018-12-27",26.4931,27.2602,25.7644,27.2219,516400.0],["2018-12-28",27.4232,28.2383,27.1739,27.2602,785100.0],["2018-12-31",27.5095,27.6438,26.9534,27.5191,408400.0],["2019-01-02",27.1643,27.5287,26.963,27.5287,524500.0],["2019-01-03",27.241,27.4136,26.1767,26.2247,411800.0],["2019-01-04",26.6466,27.4903,26.474,27.0589,343100.0],["2019-01-07",27.1164,28.478,27.0301,27.7972,1242800.0],["2019-01-08",28.1328,28.9574,27.5479,27.7205,685200.0],["2019-01-09",27.7684,28.0561,27.5862,27.6629,525700.0],["2019-01-10",27.5862,27.6342,27.0685,27.2315,555300.0],["2019-01-11",27.1739,27.3945,26.7616,27.1068,562400.0],["2019-01-14",26.8479,27.2027,26.1192,26.1863,878800.0],["2019-01-15",26.3301,26.6561,26.1767,26.5411,547700.0],["2019-01-16",26.6466,27.0397,26.5507,26.6466,713100.0],["2019-01-17",26.5411,27.1068,26.5411,26.963,608500.0],["2019-01-18",27.1548,27.3369,26.8287,26.8479,476700.0],["2019-01-22",26.6274,26.7329,25.4384,25.9082,802700.0],["2019-01-23",25.9754,26.6082,25.8603,26.3685,885100.0],["2019-01-24",26.3877,27.241,26.3877,26.5123,832600.0],["2019-01-25",26.7329,27.3274,26.5986,27.3274,360700.0],["2019-01-28",26.9917,27.2027,26.4164,26.5794,386400.0],["2019-01-29",26.5986,26.6657,26.0808,26.1384,517700.0],["2019-01-30",26.3493,27.2219,26.1959,27.0493,387600.0],["2019-01-31",26.9438,27.3657,26.3973,26.5315,837700.0],["2019-02-01",26.5794,26.9342,26.3685,26.4836,507700.0],["2019-02-04",26.4356,26.9534,26.3685,26.9438,381700.0],["2019-02-05",27.0397,27.6725,26.7041,27.5862,671100.0],["2019-02-06",27.5958,27.7397,26.9055,27.5191,397700.0],["2019-02-07",27.3465,27.7876,27.2602,27.4232,344400.0],["2019-02-08",27.2602,27.6246,27.2602,27.4424,330500.0],["2019-02-11",27.5191,27.7972,27.3849,27.5575,428700.0],["2019-02-12",27.7397,27.8547,27.452,27.5479,336500.0],["2019-02-13",27.5958,27.9218,27.5287,27.5862,265200.0],["2019-02-14",27.5191,27.6629,27.2986,27.4808,353000.0],["2019-02-15",27.6821,27.8068,27.4712,27.6534,384500.0],["2019-02-19",27.6534,29.4368,27.6438,29.0916,717500.0],["2019-02-20",29.0341,29.8204,28.7656,29.3889,744200.0],["2019-02-21",26.7616,27.4424,24.096,27.1643,2767300.0],["2019-02-22",27.126,28.3821,26.9438,28.1424,811300.0],["2019-02-25",28.3153,28.4689,27.5181,27.6141,584400.0],["2019-02-26",27.5565,27.7582,27.2875,27.374,442000.0],["2019-02-27",27.2779,27.3356,26.8553,27.0858,525800.0],["2019-02-28",27.1435,27.787,26.9706,27.4892,487100.0],["2019-03-01",27.7486,27.8542,27.0954,27.374,459900.0],["2019-03-04",27.3836,27.4604,26.8265,26.9129,409900.0],["2019-03-05",27.1819,27.1819,26.4231,26.4423,393800.0],["2019-03-06",26.3366,26.3751,25.6259,25.6835,631900.0],["2019-03-07",25.6931,26.4231,25.5106,26.2982,595700.0],["2019-03-08",26.0293,26.7112,25.866,26.5864,291300.0],["2019-03-11",26.7304,27.1531,26.7304,26.9802,394500.0],["2019-03-12",27.0186,27.1531,26.8265,26.9322,347300.0],["2019-03-13",26.9898,27.8446,26.9514,27.5757,697800.0],["2019-03-14",27.5757,28.0847,27.5181,27.5373,348700.0],["2019-03-15",27.4508,27.8158,27.3164,27.4796,738300.0],["2019-03-18",27.5757,27.883,27.3356,27.7005,285000.0],["2019-03-19",27.7582,27.7678,27.3067,27.4412,489800.0],["2019-03-20",27.4604,27.7102,26.9322,27.0666,603200.0],["2019-03-21",27.0474,27.9695,26.8937,27.9311,417900.0],["2019-03-22",27.6045,27.7678,26.6056,26.6152,594000.0],["2019-03-25",26.5576,26.7689,26.1926,26.596,399900.0],["2019-03-26",26.8553,27.0378,26.6056,26.8265,395400.0],["2019-03-27",26.7304,26.9802,26.4135,26.7016,199000.0],["2019-03-28",26.7593,27.105,26.6632,26.9226,186700.0],["2019-03-29",27.1435,27.1435,26.6344,26.7112,580200.0],["2019-04-01",26.9322,27.5277,26.8745,27.5181,383600.0],["2019-04-02",27.4796,27.7678,27.2971,27.422,234700.0],["2019-04-03",27.5853,28.3153,27.374,28.1136,550400.0],["2019-04-04",28.1136,28.1712,27.5661,27.7486,218100.0],["2019-04-05",27.7966,28.1136,27.7294,27.8254,252900.0],["2019-04-08",27.6525,27.9695,27.3452,27.8926,201300.0],["2019-04-09",27.8254,28.2384,27.7966,27.9119,289600.0],["2019-04-10",27.7678,28.0655,27.7678,27.8926,366100.0],["2019-04-11",27.9695,27.9983,27.6621,27.8542,179900.0],["2019-04-12",28.0175,28.1904,27.739,27.8446,323100.0],["2019-04-15",27.326,28.0367,27.326,27.9311,377900.0],["2019-04-16",28.0655,29.1029,27.9887,28.8147,609000.0],["2019-04-17",28.9684,29.0548,28.6899,28.8435,348900.0],["2019-04-18",28.6995,28.8243,28.5554,28.6706,313300.0],["2019-04-22",28.6706,29.2373,28.6706,28.9684,315500.0],["2019-04-23",29.1317,29.439,28.7379,29.2662,381700.0],["2019-04-24",29.3526,29.5351,29.1893,29.2469,281300.0],["2019-04-25",29.2181,29.2854,28.6899,29.1317,306900.0],["2019-04-26",29.1701,29.6599,29.1509,29.5927,228400.0],["2019-04-29",29.7272,30.3803,29.5927,29.8809,764100.0],["2019-04-30",29.9865,30.1882,29.8809,30.073,366400.0],["2019-05-01",30.1978,30.1978,29.0548,29.1509,1038400.0],["2019-05-02",30.2555,30.2555,27.5277,28.5362,776400.0],["2019-05-03",28.5362,28.7094,27.8819,28.5747,389000.0],["2019-05-06",27.9878,28.921,27.9685,28.6709,434900.0],["2019-05-07",28.3822,28.5843,27.9878,28.161,494100.0],["2019-05-08",28.0936,28.2091,27.2951,27.4201,541700.0],["2019-05-09",27.17,27.372,26.737,27.1315,310200.0],["2019-05-10",27.1315,27.2277,26.3907,27.0738,409400.0],["2019-05-13",26.3522,26.6889,26.1117,26.1886,414100.0],["2019-05-14",26.2079,27.0353,26.2079,26.737,327500.0],["2019-05-15",26.458,27.0353,26.3329,26.8236,334000.0],["2019-05-16",26.9391,27.2662,26.8429,27.0641,491800.0],["2019-05-17",26.7659,27.1892,26.7659,27.0449,251700.0],["2019-05-20",26.6504,27.1219,26.5157,26.8525,257300.0],["2019-05-21",27.0064,27.2373,26.8717,27.1507,257700.0],["2019-05-22",27.1507,27.3816,27.1315,27.3239,245500.0],["2019-05-23",27.0353,27.2085,26.9102,27.093,593200.0],["2019-05-24",27.3913,27.5067,26.6985,26.8525,272600.0],["2019-05-28",26.9198,27.7857,26.891,27.7184,479800.0],["2019-05-29",27.4971,27.7376,27.2085,27.3816,813800.0],["2019-05-30",27.4682,28.084,27.3143,27.651,361000.0],["2019-05-31",27.2181,27.7472,27.1315,27.5741,385100.0],["2019-06-03",27.5644,27.6991,27.0641,27.2854,376100.0],["2019-06-04",27.6414,27.6799,27.2277,27.6414,257700.0],["2019-06-05",27.7857,28.3053,27.651,28.2764,325100.0],["2019-06-06",28.3149,28.3822,27.3047,27.5741,403000.0],["2019-06-07",27.7472,28.2091,27.7184,28.0936,174700.0],["2019-06-10",28.1706,28.7959,28.1321,28.719,210100.0],["2019-06-11",28.9884,29.2289,28.4207,28.6805,404500.0],["2019-06-12",28.4881,28.7863,28.3341,28.6324,235900.0],["2019-06-13",28.8056,29.1038,28.6324,28.6805,302200.0],["2019-06-14",28.642,28.9306,28.5458,28.8152,271700.0],["2019-06-17",28.8248,29.1327,28.6612,28.9018,318600.0],["2019-06-18",29.1808,29.5368,28.7671,28.8729,397200.0],["2019-06-19",28.8537,29.3059,28.4688,29.2289,391200.0],["2019-06-20",29.6041,30.0563,29.2481,29.277,310800.0],["2019-06-21",29.0942,29.5271,28.7478,29.4309,556900.0],["2019-06-24",29.4309,29.7196,29.1712,29.2,269800.0],["2019-06-25",29.1808,29.6811,28.9499,29.5849,352300.0],["2019-06-26",29.8254,30.1429,29.5945,29.5945,310100.0],["2019-06-27",29.7388,30.0755,29.5945,30.0659,254800.0],["2019-06-28",30.5374,31.6246,30.5278,31.461,1026400.0],["2019-07-01",32.019,32.1441,31.1531,31.3359,370700.0],["2019-07-02",31.3648,31.4417,31.0473,31.1531,236300.0],["2019-07-03",31.2205,31.538,31.2205,31.3744,152000.0],["2019-07-05",31.2878,31.7208,31.2301,31.7208,229500.0],["2019-07-08",31.6246,31.7111,31.259,31.2782,242900.0],["2019-07-09",31.2878,31.8458,31.2205,31.8266,222900.0],["2019-07-10",32.1345,32.1826,31.7592,31.7592,275000.0],["2019-07-11",31.7689,32.0575,31.2878,31.8939,369500.0],["2019-07-12",31.9517,32.1056,31.6726,31.8555,194700.0],["2019-07-15",31.8747,32.1826,31.6438,32.0864,200600.0],["2019-07-16",32.1056,32.1633,31.4706,31.9036,373700.0],["2019-07-17",31.9036,31.9998,31.4129,31.5668,295300.0],["2019-07-18",31.5283,31.663,31.2012,31.5957,276400.0],["2019-07-19",31.6342,31.8651,31.0954,31.1339,374700.0],["2019-07-22",31.1724,31.1724,30.0756,30.0852,543500.0],["2019-07-23",30.1621,30.2776,29.6907,29.8735,429200.0],["2019-07-24",29.7773,30.749,29.3443,30.5951,455900.0],["2019-07-25",30.6432,30.7202,29.8158,29.9601,253900.0],["2019-07-26",30.0852,30.4027,29.9505,30.191,219100.0],["2019-07-29",30.1237,30.4411,29.9216,30.3449,365100.0],["2019-07-30",30.0467,30.4796,29.989,30.2295,426600.0],["2019-07-31",30.2199,31.3455,30.2199,30.8068,563000.0],["2019-08-01",32.3269,35.9637,31.6534,34.4339,1311700.0],["2019-08-02",34.3568,35.0987,33.6631,35.0505,531700.0],["2019-08-05",34.2316,34.2894,32.8442,33.4897,639800.0],["2019-08-06",33.7209,34.193,33.2007,33.5379,288400.0],["2019-08-07",33.1332,33.8847,33.0273,33.7017,377700.0],["2019-08-08",33.9329,34.299,33.8173,34.2123,250100.0],["2019-08-09",34.0582,34.3568,33.3356,33.3645,463900.0],["2019-08-12",33.3548,33.8558,33.0176,33.6824,221100.0],["2019-08-13",33.6631,34.3665,33.4801,34.2316,190100.0],["2019-08-14",33.7209,33.9329,32.8635,32.9116,345500.0],["2019-08-15",33.1429,34.2316,33.0465,33.9522,507500.0],["2019-08-16",34.2701,34.5784,33.7402,34.1256,253000.0],["2019-08-19",34.4532,34.6266,33.692,33.7788,528600.0],["2019-08-20",33.7306,34.3183,33.3837,33.9233,289400.0],["2019-08-21",34.1545,34.5495,33.8077,34.4628,311700.0],["2019-08-22",34.4628,34.5784,33.5861,34.0967,198900.0],["2019-08-23",33.9329,34.2701,33.0658,33.1429,239800.0],["2019-08-26",33.403,34.0004,33.3067,33.798,284100.0],["2019-08-27",34.0196,34.0196,32.9502,33.1429,419400.0],["2019-08-28",33.0273,34.0485,32.6033,33.3837,582600.0],["2019-08-29",33.7499,33.7499,32.8442,32.9502,410200.0],["2019-08-30",33.1621,33.7209,32.8827,33.5861,390200.0],["2019-09-03",33.3934,33.7691,32.7768,32.8635,206500.0],["2019-09-04",33.1429,33.2778,32.8249,33.1911,239800.0],["2019-09-05",33.615,34.1256,33.3356,33.5283,202300.0],["2019-09-06",33.904,34.5977,33.904,34.3087,411100.0],["2019-09-09",34.3954,34.5784,33.8366,34.3857,403000.0],["2019-09-10",34.1738,34.1738,31.0714,32.0253,781200.0],["2019-09-11",32.295,32.8635,32.0638,32.7864,449300.0],["2019-09-12",32.8538,33.1621,32.1409,32.3432,327700.0],["2019-09-13",32.2758,32.5166,31.8229,32.006,366600.0],["2019-09-16",31.7844,32.1409,31.3316,31.7459,437400.0],["2019-09-17",31.5821,32.1698,31.5821,32.0349,424300.0],["2019-09-18",32.0253,32.1505,31.3412,31.9386,350000.0],["2019-09-19",31.9675,32.2854,31.3605,31.3701,391400.0],["2019-09-20",31.4857,31.5628,30.7246,30.9847,943300.0],["2019-09-23",30.8113,30.9751,30.32,30.6475,339900.0],["2019-09-24",30.6957,30.9751,30.1754,30.3103,362800.0],["2019-09-25",30.3007,30.8306,29.7611,30.5897,307700.0],["2019-09-26",30.5608,30.8306,30.3681,30.609,300300.0],["2019-09-27",30.6379,30.6764,29.5203,29.9346,561600.0],["2019-09-30",30.0116,30.5608,29.8768,30.0791,615100.0],["2019-10-01",30.1273,30.3874,29.4143,29.5299,268700.0],["2019-10-02",29.2023,29.2891,28.8266,29.106,381100.0],["2019-10-03",29.0482,29.9538,28.817,29.8093,331800.0],["2019-10-04",29.9827,30.5608,29.7804,30.4934,219300.0],["2019-10-07",30.3007,30.8788,30.3007,30.7342,320700.0],["2019-10-08",30.4452,30.6764,29.9153,29.9538,202700.0],["2019-10-09",30.1658,30.3103,30.0502,30.1369,158900.0],["2019-10-10",30.0309,30.1851,29.8671,29.9731,204500.0],["2019-10-11",30.3296,30.898,30.2332,30.4259,223700.0],["2019-10-14",30.3778,30.4452,29.9057,30.2525,237700.0],["2019-10-15",30.3585,30.6957,30.214,30.4356,278700.0],["2019-10-16",30.4067,30.5319,29.6937,30.3778,254400.0],["2019-10-17",30.5512,30.6475,30.1465,30.6283,267800.0],["2019-10-18",30.397,30.5897,29.607,30.0502,260500.0],["2019-10-21",30.2525,30.5994,29.7804,30.4934,234400.0],["2019-10-22",30.5512,30.7824,30.1658,30.3103,289900.0],["2019-10-23",30.5319,31.6977,30.3392,31.3701,771500.0],["2019-10-24",31.3798,32.2565,31.3701,31.5243,422300.0],["2019-10-25",31.3894,31.4665,30.8017,30.8113,334500.0],["2019-10-28",30.9269,31.5339,30.7053,31.3508,396800.0],["2019-10-29",31.0907,31.4665,30.9847,31.3894,513000.0],["2019-10-30",31.3219,31.3219,30.503,31.1004,713600.0],["2019-10-31",31.4183,31.6206,29.0193,29.4721,1356900.0],["2019-11-01",29.8002,30.2634,29.3563,29.6555,524800.0],["2019-11-04",29.7713,29.8967,28.729,29.5204,388900.0],["2019-11-05",29.53,29.916,29.3274,29.723,296100.0],["2019-11-06",29.723,29.9739,29.3467,29.3949,324600.0],["2019-11-07",29.5397,29.6555,28.7387,28.8834,361300.0],["2019-11-08",28.7387,29.3274,28.5457,29.2405,331800.0],["2019-11-11",29.0571,29.5397,28.8931,29.4818,230100.0],["2019-11-12",29.4625,29.7037,29.1054,29.5493,341900.0],["2019-11-13",29.4432,29.6555,29.337,29.3563,248500.0],["2019-11-14",29.3563,29.8002,29.2791,29.6362,255300.0],["2019-11-15",29.7906,29.9739,29.4335,29.6651,241500.0],["2019-11-18",29.4432,29.8485,29.366,29.4721,223800.0],["2019-11-19",29.4335,29.7327,29.0668,29.3081,539200.0],["2019-11-20",29.3467,30.331,29.0668,30.0318,433900.0],["2019-11-21",29.9643,30.8521,29.8678,30.7653,452100.0],["2019-11-22",30.7266,30.7266,29.7809,30.1573,284100.0],["2019-11-25",30.3696,31.4311,30.2634,31.2188,270000.0],["2019-11-26",31.2767,32.0487,31.1223,32.0391,358200.0],["2019-11-27",32.1453,32.2514,31.711,31.9426,244000.0],["2019-11-29",31.8461,31.8461,31.2574,31.2864,108000.0],["2019-12-02",31.5662,31.5855,30.6881,30.9872,230300.0],["2019-12-03",30.6495,30.8618,30.4854,30.6784,353900.0],["2019-12-04",30.8039,30.8232,30.3503,30.4757,304200.0],["2019-12-05",30.6012,30.6012,29.7423,29.7809,558800.0],["2019-12-06",30.0994,30.7267,29.916,30.6495,288000.0],["2019-12-09",30.4564,30.7556,30.2538,30.2731,275700.0],["2019-12-10",30.302,30.4082,30.0125,30.2731,183900.0],["2019-12-11",30.2538,30.2924,29.6169,29.8195,255500.0],["2019-12-12",29.8292,30.3503,29.7037,30.1187,324000.0],["2019-12-13",30.1283,30.5626,29.6265,30.5433,536100.0],["2019-12-16",30.746,30.8618,30.5626,30.6784,587800.0],["2019-12-17",30.7363,30.8714,30.4275,30.7556,217900.0],["2019-12-18",30.9872,31.8557,30.9776,31.6434,663200.0],["2019-12-19",31.7399,32.3479,31.5566,32.126,495200.0],["2019-12-20",32.1935,32.5602,31.9908,32.3382,1116300.0],["2019-12-23",32.3865,32.4251,31.5276,31.8461,398700.0],["2019-12-24",31.8461,31.9908,31.489,31.682,230100.0],["2019-12-26",31.682,32.4058,31.6145,32.3286,527100.0],["2019-12-27",32.2707,32.9269,32.0391,32.7436,500600.0],["2019-12-30",32.7629,32.8594,32.2032,32.5892,349200.0],["2019-12-31",32.512,33.0427,32.512,32.8497,299200.0],["2020-01-02",32.9173,33.2164,32.3962,32.8883,426400.0],["2020-01-03",32.3962,32.8208,32.3962,32.6953,437900.0],["2020-01-06",32.4058,32.7725,32.1935,32.6857,335400.0],["2020-01-07",32.483,32.7725,32.4251,32.4927,302800.0],["2020-01-08",32.676,33.1682,32.676,33.0138,263200.0],["2020-01-09",33.1585,33.5446,33.0234,33.3515,354300.0],["2020-01-10",33.4673,33.5832,33.1489,33.5349,465900.0],["2020-01-13",33.5831,33.7183,32.9076,32.9462,491700.0],["2020-01-14",32.8401,33.3805,32.4251,32.6664,441300.0],["2020-01-15",32.5892,32.9655,32.5602,32.6471,437100.0],["2020-01-16",32.8401,33.0717,32.7629,32.9655,416800.0],["2020-01-17",33.1585,33.3322,32.8111,33.2743,219600.0],["2020-01-21",33.0813,33.4867,33.0234,33.3805,236600.0],["2020-01-22",33.5832,33.699,33.2936,33.3322,331100.0],["2020-01-23",33.5928,33.6604,33.255,33.5928,297600.0],["2020-01-24",33.7569,33.7569,32.9559,33.2743,232000.0],["2020-01-27",32.6857,33.1006,32.5409,32.869,173800.0],["2020-01-28",32.9945,33.5638,32.8883,33.4094,389900.0],["2020-01-29",33.5156,33.5156,33.0138,33.1006,206200.0],["2020-01-30",32.8594,33.4095,32.676,33.2936,277500.0],["2020-01-31",33.1103,33.2068,32.3093,32.3962,214600.0],["2020-02-03",32.676,33.2936,32.676,33.1296,420000.0],["2020-02-04",33.5638,33.9788,33.2068,33.8341,171200.0],["2020-02-05",34.0946,34.1139,33.7376,34.0657,262700.0],["2020-02-06",34.249,34.2876,33.6411,33.6411,216900.0],["2020-02-07",33.67,33.6893,33.0331,33.1778,192300.0],["2020-02-10",33.1199,33.477,33.1199,33.4384,271700.0],["2020-02-11",33.7279,33.9306,33.3226,33.6025,471800.0],["2020-02-12",33.7086,33.7086,33.1778,33.4094,233000.0],["2020-02-13",33.284,33.5445,33.2743,33.3998,269500.0],["2020-02-14",33.4673,33.8823,33.3805,33.5735,290100.0],["2020-02-18",33.5445,33.8148,33.3322,33.3998,350700.0],["2020-02-19",33.3901,33.6507,33.1778,33.5156,222400.0],["2020-02-20",33.4288,33.4867,32.7243,33.2936,251200.0],["2020-02-21",33.2743,33.2743,32.0005,32.1453,207800.0],["2020-02-24",30.9969,31.3925,30.7363,30.9004,304600.0],["2020-02-25",30.9293,31.2092,30.1669,30.331,510900.0],["2020-02-26",29.916,31.5566,29.4335,30.939,920700.0],["2020-02-27",30.1862,30.8039,29.6072,29.6072,954600.0],["2020-02-28",28.7194,29.53,27.5999,28.6422,825500.0],["2020-03-02",28.8255,30.0415,28.5264,29.9546,652500.0],["2020-03-03",29.7613,30.6796,28.6111,29.2877,594300.0],["2020-03-04",29.7613,29.916,28.901,29.4423,367300.0],["2020-03-05",28.6594,28.9784,27.7605,28.0891,464500.0],["2020-03-06",27.1612,27.9635,26.9292,27.8475,391900.0],["2020-03-09",25.8853,26.3203,22.7052,25.373,606500.0],["2020-03-10",26.1849,26.2719,24.8414,26.1366,534600.0],["2020-03-11",25.4986,26.2139,25.0153,25.5663,539200.0],["2020-03-12",23.6815,24.4257,22.6955,23.0048,649900.0],["2020-03-13",24.1454,25.1313,22.8405,25.0154,619900.0],["2020-03-16",22.6859,23.3238,21.497,21.6903,820400.0],["2020-03-17",22.0383,22.2219,19.5831,21.2746,1019200.0],["2020-03-18",20.2597,21.3423,19.1288,19.8731,918000.0],["2020-03-19",19.8344,22.4249,19.2158,21.7483,1112100.0],["2020-03-20",21.7676,22.3766,19.7474,19.8828,900500.0],["2020-03-23",19.7571,19.7668,17.6016,18.2009,573900.0],["2020-03-24",19.0708,21.1007,18.6745,21.1007,408100.0],["2020-03-25",21.004,22.0769,19.8054,21.5163,608100.0],["2020-03-26",21.7579,22.6569,21.5356,22.1156,549000.0],["2020-03-27",21.3037,22.3862,20.917,21.439,336200.0],["2020-03-30",21.671,22.3186,20.8687,22.1736,382700.0],["2020-03-31",21.9803,22.8019,21.526,21.9706,524200.0],["2020-04-01",20.9943,21.5743,20.6947,21.091,472500.0],["2020-04-02",20.8107,21.1297,20.1921,20.801,592500.0],["2020-04-03",20.482,20.8977,19.0322,19.6024,521600.0],["2020-04-06",20.5014,22.3282,20.4434,22.1832,419500.0],["2020-04-07",23.1112,23.3431,22.0576,22.3089,330900.0],["2020-04-08",22.7149,23.1982,22.1639,23.0145,406700.0],["2020-04-09",23.5268,24.5611,23.4011,24.3774,301000.0],["2020-04-13",24.0294,24.0294,22.6472,22.9178,301200.0],["2020-04-14",23.5848,24.1261,22.9372,23.2948,284200.0],["2020-04-15",22.5215,22.7922,21.8546,22.0383,312800.0],["2020-04-16",22.0286,22.1736,21.5356,21.9416,426700.0],["2020-04-17",22.6569,23.3141,22.4249,23.1208,313900.0],["2020-04-20",22.5505,23.0725,22.1832,22.4926,706200.0],["2020-04-21",21.8353,22.0962,21.2843,21.7966,308300.0],["2020-04-22",22.4249,22.5795,21.9513,22.3766,249400.0],["2020-04-23",22.4539,22.9565,22.2799,22.4829,242900.0],["2020-04-24",22.6279,22.7922,22.1542,22.5119,271900.0],["2020-04-27",22.8888,23.3721,22.7149,23.2755,351100.0],["2020-04-28",23.8748,23.9328,23.2658,23.3818,324900.0],["2020-04-29",24.0874,25.6533,24.0101,25.3247,277300.0],["2020-04-30",24.8994,24.9864,24.3387,24.4934,390800.0],["2020-05-01",23.8251,24.4934,23.767,24.4256,354100.0],["2020-05-04",24.1254,24.7936,23.7186,24.7549,499300.0],["2020-05-05",25.4909,25.6653,24.4546,24.5224,604600.0],["2020-05-06",24.7452,24.9099,24.1544,24.29,371200.0],["2020-05-07",25.0067,25.181,24.658,24.968,310700.0],["2020-05-08",25.7815,26.0914,24.1932,25.181,368800.0],["2020-05-11",24.6968,25.1907,24.3191,25.181,671200.0],["2020-05-12",25.365,25.4909,24.9292,25.0842,823800.0],["2020-05-13",24.8905,25.2101,24.0479,24.2803,666500.0],["2020-05-14",23.767,24.7646,23.2828,24.7355,445000.0],["2020-05-15",24.7161,25.3457,24.3094,24.6677,1078100.0],["2020-05-18",25.4619,26.7694,25.4619,26.5757,426200.0],["2020-05-19",26.2658,27.2246,26.2658,26.7306,467300.0],["2020-05-20",27.1858,28.2609,27.0599,27.3602,555300.0],["2020-05-21",27.118,27.5926,26.8275,26.8856,266800.0],["2020-05-22",27.0309,27.0793,26.4401,26.8953,265100.0],["2020-05-26",27.9316,28.2318,27.6701,27.8154,465200.0],["2020-05-27",28.4255,28.7257,27.4086,28.6676,349100.0],["2020-05-28",29.0744,29.0744,28.4255,28.4642,322700.0],["2020-05-29",28.2318,28.4933,27.3892,28.2028,418100.0],["2020-06-01",28.2996,28.9582,28.1834,28.4255,273000.0],["2020-06-02",28.6967,28.9582,28.4255,28.8129,171600.0],["2020-06-03",29.3262,29.4618,29.1422,29.2197,351000.0],["2020-06-04",28.9388,29.394,28.8613,29.1325,412600.0],["2020-06-05",29.7814,30.7499,29.3746,30.256,631500.0],["2020-06-08",30.808,31.0308,30.5659,30.6531,435200.0],["2020-06-09",30.256,30.3528,29.8686,29.9654,301800.0],["2020-06-10",29.9654,29.9945,28.6579,28.8323,435200.0],["2020-06-11",27.8928,28.1446,27.0212,27.089,414400.0],["2020-06-12",28.1253,28.2512,26.7694,27.98,395900.0],["2020-06-15",27.1277,28.8323,27.1277,28.7161,387400.0],["2020-06-16",29.9073,30.1204,29.21,29.4812,495900.0],["2020-06-17",29.549,29.549,28.3965,28.5224,408100.0],["2020-06-18",28.1931,28.5417,28.0768,28.4642,390500.0],["2020-06-19",28.7548,29.1035,27.4473,27.5054,912400.0],["2020-06-22",27.3989,27.7863,27.1471,27.4376,539300.0],["2020-06-23",27.8735,28.2802,27.6313,27.8347,514200.0],["2020-06-24",27.4764,27.6894,26.198,26.5563,438400.0],["2020-06-25",26.4207,27.2246,26.4207,27.0793,498900.0],["2020-06-26",26.9728,26.9728,26.0139,26.1495,732500.0],["2020-06-29",26.4498,26.9921,26.043,26.7887,452100.0],["2020-06-30",26.6628,27.457,26.6628,27.2149,649200.0],["2020-07-01",27.3892,27.4764,26.8081,27.0115,234300.0],["2020-07-02",27.3989,27.6991,26.934,27.0115,310300.0],["2020-07-06",27.5829,27.5829,26.7597,26.7887,223500.0],["2020-07-07",26.5563,26.9534,26.4885,26.5079,334200.0],["2020-07-08",26.4691,26.5079,26.043,26.4885,226400.0],["2020-07-09",26.382,26.3917,25.5297,25.6265,363300.0],["2020-07-10",25.7428,25.9074,25.3166,25.859,571000.0],["2020-07-13",26.2464,26.6338,25.7428,25.8105,494500.0],["2020-07-14",25.6653,26.072,25.5006,25.9558,348100.0],["2020-07-15",26.6047,27.1568,26.198,27.0502,614700.0],["2020-07-16",26.9243,27.4183,26.8759,27.3505,450700.0],["2020-07-17",27.3989,27.8154,27.2439,27.6313,320400.0],["2020-07-20",27.4086,27.5442,26.9921,27.2633,651500.0],["2020-07-21",27.5829,28.6289,27.5829,28.2996,571300.0],["2020-07-22",28.135,29.578,28.135,29.5296,463100.0],["2020-07-23",29.6361,30.7402,29.5199,30.6143,970900.0],["2020-07-24",30.5659,30.8564,29.9945,30.44,641900.0],["2020-07-27",30.3819,30.5175,30.0816,30.3335,571300.0],["2020-07-28",30.0913,30.779,30.0913,30.4012,419200.0],["2020-07-29",30.4884,30.9823,30.4012,30.5175,503300.0],["2020-07-30",29.9751,30.5368,29.6942,30.3722,287700.0],["2020-07-31",30.2655,30.2655,29.4021,30.12,501400.0],["2020-08-03",30.2946,30.8087,29.6932,30.6341,630800.0],["2020-08-04",30.5565,31.4392,30.3819,31.2161,628000.0],["2020-08-05",31.8758,32.2929,30.4983,30.8475,835200.0],["2020-08-06",30.8572,31.2452,30.2849,30.7505,780900.0],["2020-08-07",30.6923,31.0221,30.411,31.0124,451000.0],["2020-08-10",31.1967,31.2549,30.4983,30.5274,501100.0],["2020-08-11",30.7893,30.993,29.8193,29.9066,577600.0],["2020-08-12",30.1685,30.4595,30.0036,30.0715,408000.0],["2020-08-13",29.8775,30.314,29.6738,29.7902,341100.0],["2020-08-14",29.5088,29.8678,29.3924,29.538,240900.0],["2020-08-17",29.6447,30.2364,29.4506,30.2267,379400.0],["2020-08-18",30.1976,35.2903,30.1976,33.4278,4407900.0],["2020-08-19",33.5734,35.0575,33.098,34.8441,1183500.0],["2020-08-20",34.5337,34.8247,34.1651,34.3106,381100.0],["2020-08-21",34.0778,34.3688,33.9226,34.2427,588500.0],["2020-08-24",34.6501,34.8441,34.0002,34.3688,566100.0],["2020-08-25",34.6986,34.8732,34.1748,34.4173,457400.0],["2020-08-26",34.5531,34.5531,34.0293,34.1263,446600.0],["2020-08-27",34.3979,34.7956,34.1166,34.1554,411600.0],["2020-08-28",34.5046,34.5725,34.1457,34.3494,271900.0],["2020-08-31",34.2912,34.3785,33.9614,33.9711,422500.0],["2020-09-01",33.9517,34.3979,33.6316,33.7965,539300.0],["2020-09-02",33.8159,34.6501,33.5151,34.4949,509100.0],["2020-09-03",34.3397,34.3397,33.6218,34.1069,507600.0],["2020-09-04",34.3106,34.7374,33.4181,34.427,609900.0],["2020-09-08",33.9517,34.2718,33.4278,33.8644,402000.0],["2020-09-09",34.2718,34.2815,33.4569,33.6995,589200.0],["2020-09-10",33.8547,34.0293,32.8749,33.0883,590100.0],["2020-09-11",33.5733,34.0681,32.5063,32.7003,600300.0],["2020-09-14",33.0204,33.4181,32.6809,32.6906,486200.0],["2020-09-15",32.8167,33.2144,32.5063,32.8555,755000.0],["2020-09-16",33.1077,33.6704,33.0689,33.1465,349900.0],["2020-09-17",32.9913,33.6219,32.5354,33.5345,414500.0],["2020-09-18",33.7286,33.9711,33.3405,33.7674,1221600.0],["2020-09-21",33.1659,33.1659,32.322,32.7973,597200.0],["2020-09-22",33.0204,33.2532,32.5354,33.2338,489400.0],["2020-09-23",33.2047,33.3987,32.4578,32.5839,430500.0],["2020-09-24",32.4384,32.8943,32.2153,32.6033,273200.0],["2020-09-25",32.6421,33.4763,32.4675,33.3308,296700.0],["2020-09-28",33.7771,34.2524,33.6898,33.7965,275100.0],["2020-09-29",33.8256,34.0293,33.6315,33.8256,211700.0],["2020-09-30",33.9808,34.2427,33.389,33.6704,414900.0],["2020-10-01",33.6898,34.1457,33.6898,34.0293,359300.0],["2020-10-02",33.5151,34.3591,33.3308,34.2039,556600.0],["2020-10-05",34.6792,34.9314,34.3494,34.9217,382200.0],["2020-10-06",35.2127,35.5619,34.2039,34.3009,496300.0],["2020-10-07",34.524,34.5628,34.039,34.3009,412900.0],["2020-10-08",34.621,35.0187,34.3591,34.8053,457700.0],["2020-10-09",35.1254,35.7462,35.0284,35.591,252300.0],["2020-10-12",35.8821,36.0276,34.912,35.0187,293900.0],["2020-10-13",34.8441,35.3776,34.5822,34.7568,321300.0],["2020-10-14",34.7859,35.7948,34.7859,34.9993,390000.0],["2020-10-15",34.5531,35.2515,34.4076,35.106,311100.0],["2020-10-16",35.1351,35.397,34.9799,35.0381,207400.0],["2020-10-19",35.0478,35.1933,34.3591,34.4367,291900.0],["2020-10-20",34.5822,34.9508,34.3979,34.7083,203500.0],["2020-10-21",34.8344,34.9799,34.2233,34.4173,199300.0],["2020-10-22",34.5919,34.8732,34.136,34.7471,220200.0],["2020-10-23",34.9896,35.1642,34.5919,35.0575,177900.0],["2020-10-26",34.6889,34.6889,34.1166,34.3009,265400.0],["2020-10-27",34.3203,34.5434,33.5637,33.5734,240600.0],["2020-10-28",33.0301,33.3405,32.6033,32.9816,500800.0],["2020-10-29",32.8361,33.7383,32.3608,33.4472,516000.0],["2020-10-30",34.2147,34.5158,31.8541,32.3301,721000.0],["2020-11-02",32.7575,32.9421,32.3689,32.6895,401900.0],["2020-11-03",33.2044,33.6512,32.7769,33.0392,549200.0],["2020-11-04",32.9907,33.6512,32.8352,33.2044,358600.0],["2020-11-05",33.6512,34.545,33.6512,34.3604,339000.0],["2020-11-06",34.5741,34.613,33.8261,34.3215,217900.0],["2020-11-09",35.7496,35.7496,34.1564,34.2244,564800.0],["2020-11-10",34.4867,34.8753,34.1078,34.5644,380800.0],["2020-11-11",34.6907,35.021,34.137,35.0113,303100.0],["2020-11-12",34.8947,34.8947,33.9718,34.477,268600.0],["2020-11-13",34.8073,35.1959,34.4576,35.0599,225300.0],["2020-11-16",35.6913,35.6913,34.8559,35.1764,488500.0],["2020-11-17",34.885,36.2645,34.4381,35.9439,760300.0],["2020-11-18",36.0799,36.4685,35.2639,35.361,561600.0],["2020-11-19",35.3222,35.7982,35.0307,35.361,240400.0],["2020-11-20",35.293,35.7107,35.0307,35.5262,379700.0],["2020-11-23",35.8953,36.4685,35.6525,36.4296,476900.0],["2020-11-24",36.9542,37.4885,36.5948,37.3039,419000.0],["2020-11-25",37.1776,37.3039,36.5851,36.7696,330300.0],["2020-11-27",36.8862,37.0028,36.313,36.4879,92100.0],["2020-11-30",36.2742,36.3033,35.6039,36.109,393900.0],["2020-12-01",36.4102,36.8473,36.1576,36.7405,321300.0],["2020-12-02",36.7113,37.8577,36.585,37.6731,738600.0],["2020-12-03",37.5371,38.0519,37.1193,37.1873,368200.0],["2020-12-04",37.3234,38.12,36.9154,38.1005,240200.0],["2020-12-07",38.0034,38.3434,37.8285,38.1102,287200.0],["2020-12-08",37.9159,38.4308,37.9159,38.3628,233700.0],["2020-12-09",38.5765,38.7125,38.1394,38.528,437500.0],["2020-12-10",38.188,38.8291,38.1297,38.732,376700.0],["2020-12-11",38.6057,39.2565,38.4697,39.1497,642600.0],["2020-12-14",39.6937,40.2669,39.4314,39.4314,476300.0],["2020-12-15",39.5383,39.9171,39.4606,39.8394,365600.0],["2020-12-16",39.8783,40.2669,38.7708,38.8291,462600.0],["2020-12-17",39.0623,40.0629,38.7125,39.9949,444100.0],["2020-12-18",40.1114,41.1412,39.4703,40.84,1070400.0],["2020-12-21",40.2572,40.5,39.0428,39.5286,316700.0],["2020-12-22",39.4606,39.4606,38.3142,38.5182,330100.0],["2020-12-23",38.4697,38.8,37.8577,38.2754,244100.0],["2020-12-24",38.4405,38.9554,38.2657,38.8874,109500.0],["2020-12-28",39.1303,39.2274,38.4794,38.7125,312800.0],["2020-12-29",38.8583,38.8583,37.9937,38.3045,249800.0],["2020-12-30",38.3045,38.5765,38.0325,38.2074,288800.0],["2020-12-31",38.0811,38.6251,37.8868,38.1977,379100.0],["2021-01-04",38.5668,38.5668,36.4199,37.2359,500000.0],["2021-01-05",37.2456,37.6731,36.9931,37.2359,351600.0],["2021-01-06",37.3525,38.8485,37.3525,38.3628,444200.0],["2021-01-07",38.2754,38.5571,37.9742,38.4794,210000.0],["2021-01-08",38.8194,39.1205,38.1588,38.7125,326400.0],["2021-01-11",38.7611,38.7708,38.2851,38.7125,215200.0],["2021-01-12",38.8777,38.9457,38.1588,38.6542,197600.0],["2021-01-13",38.9748,39.684,38.3628,38.4502,356800.0],["2021-01-14",38.664,38.936,37.7799,38.2851,647600.0],["2021-01-15",37.9451,38.2559,37.0805,37.2845,838000.0],["2021-01-19",37.4982,37.5856,36.9736,37.5176,359800.0],["2021-01-20",37.6925,37.8577,37.2165,37.5759,233600.0],["2021-01-21",37.7119,37.7119,36.7502,37.0805,304300.0],["2021-01-22",36.7308,36.9736,35.9827,36.3616,309500.0],["2021-01-25",36.1479,36.3033,34.9239,35.6039,492800.0],["2021-01-26",35.9439,36.2547,34.9141,34.9627,289900.0],["2021-01-27",34.205,34.4964,32.8838,33.8067,489700.0],["2021-01-28",34.2924,35.2542,33.933,34.9724,754100.0],["2021-01-29",34.8656,34.8656,33.6512,33.7095,303200.0],["2021-02-01",33.9233,34.6616,33.0975,34.5353,278100.0],["2021-02-02",35.0307,35.9147,34.8461,35.6719,189200.0],["2021-02-03",35.429,35.5941,34.9918,35.4581,301200.0],["2021-02-04",35.8467,36.5656,35.5067,36.4879,335200.0],["2021-02-05",36.8085,36.9056,35.973,36.5073,266000.0],["2021-02-08",36.6433,36.9639,36.3325,36.9153,270600.0],["2021-02-09",36.9931,37.2262,36.653,36.8182,311700.0],["2021-02-10",36.8862,37.1776,36.3616,37.1291,425600.0],["2021-02-11",37.2942,37.6731,36.8668,37.6537,390700.0],["2021-02-12",37.5856,37.7799,36.7793,37.1971,327300.0],["2021-02-16",37.2651,37.3136,36.5851,36.8765,298600.0],["2021-02-17",36.4879,37.0902,36.4879,36.5462,249700.0],["2021-02-18",36.4296,36.6239,35.9439,36.177,267100.0],["2021-02-19",36.2839,36.4393,35.837,36.0022,351400.0],["2021-02-22",35.7205,36.0216,35.3222,35.8565,269700.0],["2021-02-23",35.701,36.3908,35.2056,36.2353,436700.0],["2021-02-24",36.2353,37.5468,36.1382,37.3914,346900.0],["2021-02-25",37.2748,37.4011,36.381,36.653,390100.0],["2021-02-26",36.7698,38.083,36.0208,37.8398,664500.0],["2021-03-01",37.9857,37.9857,34.6978,35.7581,1098700.0],["2021-03-02",35.6414,35.9916,34.5422,35.048,872100.0],["2021-03-03",34.9507,36.0791,34.8437,35.6414,795500.0],["2021-03-04",35.8068,35.8457,35.2523,35.5052,788900.0],["2021-03-05",36.0791,36.0791,34.9507,35.9624,596700.0],["2021-03-08",36.0597,36.8476,35.5247,36.5752,535200.0],["2021-03-09",35.8943,36.1667,35.0286,35.1161,704800.0],["2021-03-10",35.3009,35.8554,35.1356,35.7581,557500.0],["2021-03-11",36.1472,36.5752,35.8846,36.4001,428500.0],["2021-03-12",35.904,36.7211,35.8068,36.6822,374000.0],["2021-03-15",36.7114,37.2756,36.5071,37.013,419500.0],["2021-03-16",37.0032,37.1978,36.5558,36.9352,427700.0],["2021-03-17",36.8379,38.0246,36.4974,37.9857,540400.0],["2021-03-18",37.9079,38.5596,37.1589,37.1978,633300.0],["2021-03-19",37.2561,37.4118,36.6044,37.1491,982000.0],["2021-03-22",37.1783,37.1978,36.478,36.6336,300800.0],["2021-03-23",36.2445,36.6239,35.583,35.69,349400.0],["2021-03-24",35.8165,36.2639,35.4079,35.4079,261500.0],["2021-03-25",35.2717,35.9624,35.048,35.7484,320400.0],["2021-03-26",36.05,36.5558,35.8457,36.5363,239600.0],["2021-03-29",36.4001,37.0421,35.6803,36.118,346000.0],["2021-03-30",36.1375,36.2056,35.6025,36.1472,269000.0],["2021-03-31",36.2348,36.692,35.9624,36.2056,517200.0],["2021-04-01",36.4196,37.227,36.4196,37.1394,186100.0],["2021-04-05",37.3632,38.0441,36.9741,37.6842,323300.0],["2021-04-06",37.6063,38.1608,37.4993,38.0246,404700.0],["2021-04-07",37.9663,38.19,37.4215,37.5577,321200.0],["2021-04-08",37.6647,38.8126,37.6063,38.5888,395200.0],["2021-04-09",38.4332,38.5694,38.1316,38.4818,167800.0],["2021-04-12",38.4818,38.7736,38.0246,38.725,263200.0],["2021-04-13",38.5499,38.8709,38.2094,38.6958,225700.0],["2021-04-14",38.8904,39.1433,38.7445,38.832,227200.0],["2021-04-15",39.2406,39.9507,38.939,39.8242,284600.0],["2021-04-16",39.9701,40.0771,39.6102,39.6297,210400.0],["2021-04-19",39.5907,39.6588,39.1336,39.4448,336600.0],["2021-04-20",39.3086,39.6491,38.5596,38.5985,464100.0],["2021-04-21",38.618,39.3962,38.5694,39.153,181300.0],["2021-04-22",39.2017,39.6005,38.832,39.1238,494000.0],["2021-04-23",39.2308,39.3281,37.4799,38.2386,622300.0],["2021-04-26",38.5694,39.2795,38.2678,39.1919,341300.0],["2021-04-27",39.2308,39.3573,38.8709,39.3573,195600.0],["2021-04-28",39.5518,40.1063,39.26,39.9507,305500.0],["2021-04-29",39.9507,41.1471,39.9409,41.0596,472100.0],["2021-04-30",40.6019,40.6019,38.284,38.8586,1152000.0],["2021-05-03",39.3358,39.8714,39.0631,39.1313,514600.0],["2021-05-04",38.6443,39.5598,38.4495,39.55,554200.0],["2021-05-05",39.5403,40.1052,39.3942,40.0759,344600.0],["2021-05-06",40.2805,41.4491,39.852,41.4199,374700.0],["2021-05-07",41.4004,42.0432,41.1862,41.7608,449200.0],["2021-05-10",41.6342,42.3451,41.3225,41.7997,529700.0],["2021-05-11",41.0499,43.2022,40.8356,43.1535,489600.0],["2021-05-12",42.8516,42.8516,41.157,41.2446,386200.0],["2021-05-13",41.4102,42.8321,41.381,42.5789,342700.0],["2021-05-14",42.8516,42.9879,42.1796,42.4717,260800.0],["2021-05-17",42.1698,42.4717,41.6731,42.3841,193200.0],["2021-05-18",42.4036,42.871,42.0043,42.0043,413900.0],["2021-05-19",41.4978,41.8387,41.1959,41.8192,241400.0],["2021-05-20",41.8192,42.5399,41.8095,42.423,200500.0],["2021-05-21",42.8418,42.9976,42.0627,42.1017,388800.0],["2021-05-24",42.4036,42.8808,42.2867,42.3743,185500.0],["2021-05-25",42.3938,42.6081,41.9556,41.9556,255400.0],["2021-05-26",42.199,42.647,41.9556,42.4815,238000.0],["2021-05-27",42.7444,43.0171,42.4523,42.462,317600.0],["2021-05-28",42.4036,42.7931,42.2672,42.3938,264000.0],["2021-06-01",42.6373,43.0074,42.238,42.4328,278900.0],["2021-06-02",42.6178,43.3093,42.3646,42.8126,259500.0],["2021-06-03",42.4717,42.9879,42.0919,42.7639,189800.0],["2021-06-04",43.0171,43.3385,42.7055,43.1535,131700.0],["2021-06-07",43.2509,43.3385,42.8516,43.0756,195600.0],["2021-06-08",42.9976,43.2703,42.4036,42.4425,576200.0],["2021-06-09",42.7347,42.8223,42.3257,42.4036,212700.0],["2021-06-10",42.4133,42.6763,42.3354,42.5886,130800.0],["2021-06-11",42.8808,42.9782,42.4717,42.9392,224600.0],["2021-06-14",43.1243,43.1243,42.5399,42.949,222100.0],["2021-06-15",43.0074,43.3677,42.7347,42.9197,239300.0],["2021-06-16",42.8905,42.9782,42.5204,42.8321,235900.0],["2021-06-17",42.686,43.2216,42.5497,43.0853,334400.0],["2021-06-18",42.6276,42.9587,41.6147,41.6342,570200.0],["2021-06-21",41.8777,42.4717,41.8095,42.0724,233700.0],["2021-06-22",42.0335,42.5691,41.4784,42.3938,148800.0],["2021-06-23",42.4133,42.7542,42.3744,42.501,235600.0],["2021-06-24",42.9197,43.1145,42.7639,43.0269,165400.0],["2021-06-25",42.9197,43.5723,42.9197,43.2606,608300.0],["2021-06-28",43.2703,43.2703,42.2185,42.7055,184700.0],["2021-06-29",42.6178,42.8321,42.1017,42.1698,198700.0],["2021-06-30",42.0335,42.5399,41.79,42.5107,174300.0],["2021-07-01",42.7347,43.134,42.4328,43.0074,313600.0],["2021-07-02",43.2996,43.6404,42.7542,43.3775,211100.0],["2021-07-06",43.3677,43.3677,42.1211,42.4328,350500.0],["2021-07-07",42.4912,42.9392,42.0627,42.3451,249200.0],["2021-07-08",41.9264,42.5594,41.7705,42.1796,377200.0],["2021-07-09",42.4523,43.1145,42.2575,42.7639,170800.0],["2021-07-12",42.647,43.0755,42.5204,42.9295,153300.0],["2021-07-13",42.7444,43.0756,42.7444,42.91,199700.0],["2021-07-14",43.2898,43.3482,42.6665,42.9392,165200.0],["2021-07-15",42.8516,42.871,41.9848,42.2088,182500.0],["2021-07-16",42.5204,42.5204,41.6342,41.6926,183800.0],["2021-07-19",41.157,41.1667,40.3194,40.485,324400.0],["2021-07-20",40.6895,41.2738,40.6603,40.8356,404000.0],["2021-07-21",41.0401,41.381,40.6213,40.9427,256300.0],["2021-07-22",41.0596,41.8874,40.9038,41.8874,363100.0],["2021-07-23",42.0919,42.6276,42.0919,42.277,153900.0],["2021-07-26",42.4328,42.4425,41.8777,41.9653,150000.0],["2021-07-27",41.6634,41.9653,41.2641,41.9264,145700.0],["2021-07-28",42.1698,42.3841,41.6634,41.9458,115000.0],["2021-07-29",42.1991,42.5886,42.1114,42.1406,220800.0],["2021-07-30",42.0529,42.7646,42.0529,42.6086,287100.0],["2021-08-02",42.7744,43.0474,41.6726,41.9846,422200.0],["2021-08-03",41.8579,41.9651,40.6878,41.4581,719500.0],["2021-08-04",44.3539,45.1827,43.1156,43.8957,424600.0],["2021-08-05",44.2077,44.5684,44.0029,44.4319,272900.0],["2021-08-06",44.6659,44.9974,44.0322,44.7829,339100.0],["2021-08-09",44.5002,44.8804,44.4222,44.8512,171600.0],["2021-08-10",45.0852,45.0852,44.2467,44.8317,389200.0],["2021-08-11",45.0754,45.5337,44.1102,45.2022,189100.0],["2021-08-12",45.4655,45.4655,44.7927,45.3192,154100.0],["2021-08-13",45.3387,45.5045,45.1339,45.4947,188000.0],["2021-08-16",45.446,45.5142,44.9682,45.2705,128400.0],["2021-08-17",44.8512,45.2022,44.3539,45.1437,237900.0],["2021-08-18",45.0754,45.2217,44.5392,44.7049,296200.0],["2021-08-19",44.2857,44.9584,43.8372,44.7927,276800.0],["2021-08-20",44.9487,45.1632,44.7634,45.1047,223400.0],["2021-08-23",45.5045,45.7482,45.251,45.524,188200.0],["2021-08-24",45.6605,45.6605,44.7634,45.1144,174200.0],["2021-08-25",45.0364,45.2022,44.8609,45.0852,146200.0],["2021-08-26",45.2119,45.2119,44.6562,44.8512,181200.0],["2021-08-27",44.9194,45.3777,44.6854,45.2217,319000.0],["2021-08-30",45.3192,45.4167,44.8024,44.9194,212900.0],["2021-08-31",44.9389,45.2412,44.6074,45.0949,198000.0],["2021-09-01",45.2217,45.6995,45.056,45.4362,213200.0],["2021-09-02",45.5922,45.7287,44.7829,45.0852,169700.0],["2021-09-03",44.9682,45.3387,44.7439,45.1437,216100.0],["2021-09-07",45.0364,45.1827,44.6172,44.7244,329400.0],["2021-09-08",44.5684,45.1729,44.5684,44.9194,147800.0],["2021-09-09",45.0462,45.1242,44.5197,44.5489,181900.0],["2021-09-10",44.7244,44.7244,43.9054,44.3344,260000.0],["2021-09-13",44.6269,44.7927,44.2467,44.6952,205200.0],["2021-09-14",44.9877,45.0559,44.0419,44.5782,252700.0],["2021-09-15",44.4222,44.6464,43.9152,44.5782,244600.0],["2021-09-16",44.5489,44.6854,44.1199,44.4124,242400.0],["2021-09-17",44.6367,44.8024,43.8274,44.8024,986700.0],["2021-09-20",44.1199,44.7634,43.4277,44.3637,281500.0],["2021-09-21",44.7147,44.7147,43.8177,44.3344,252100.0],["2021-09-22",44.4612,45.1047,44.4612,44.8999,174600.0],["2021-09-23",45.1145,45.8945,45.1145,45.5922,225000.0],["2021-09-24",45.446,45.8945,45.3972,45.7092,186600.0],["2021-09-27",45.6994,46.226,45.5922,45.9432,170000.0],["2021-09-28",45.875,45.9432,45.0949,45.446,253300.0],["2021-09-29",45.7677,46.3527,45.2704,46.0895,202800.0],["2021-09-30",46.226,46.5087,44.5684,44.5782,192900.0],["2021-10-01",44.8317,45.7092,44.5489,45.4167,218900.0],["2021-10-04",45.563,45.797,45.0949,45.6312,279200.0],["2021-10-05",45.602,46.3527,45.3679,45.7677,204400.0],["2021-10-06",45.6215,45.9237,45.2022,45.875,153400.0],["2021-10-07",46.07,47.201,45.992,46.8987,310300.0],["2021-10-08",47.006,47.3668,46.2162,46.265,114300.0],["2021-10-11",46.148,46.265,45.5142,45.524,93600.0],["2021-10-12",45.5532,45.797,45.1242,45.1729,237100.0],["2021-10-13",45.2412,45.3875,44.9584,45.2705,117900.0],["2021-10-14",45.4752,45.992,45.4655,45.758,106800.0],["2021-10-15",46.7232,47.0743,46.2162,46.7135,149900.0],["2021-10-18",46.5477,46.8597,46.5087,46.7037,151900.0],["2021-10-19",46.928,47.0937,46.6355,46.9377,90100.0],["2021-10-20",46.9475,46.9963,46.3332,46.4795,166300.0],["2021-10-21",46.3625,46.5185,45.9627,46.0797,152300.0],["2021-10-22",46.0602,46.0602,45.4557,45.524,128500.0],["2021-10-25",45.5922,46.148,45.4947,45.524,200100.0],["2021-10-26",45.563,45.6605,44.7927,44.8609,171000.0],["2021-10-27",44.5879,44.6367,42.5404,43.0474,303800.0],["2021-10-28",46.0212,46.0212,42.8036,43.4179,370100.0],["2021-10-29",43.2715,44.2476,43.2715,44.1305,310000.0],["2021-11-01",44.2476,45.6923,43.8572,45.5751,277000.0],["2021-11-02",45.6532,45.6532,42.0318,42.1977,367000.0],["2021-11-03",41.9732,42.5492,41.5145,41.9244,289400.0],["2021-11-04",42.0025,42.2954,41.3192,41.329,352400.0],["2021-11-05",41.7975,43.0177,41.6023,42.3246,350400.0],["2021-11-08",42.3539,43.047,42.3246,42.9298,259300.0],["2021-11-09",42.7834,43.1934,42.598,42.7249,135400.0],["2021-11-10",42.5687,43.0567,42.2465,42.8908,127000.0],["2021-11-11",42.8713,42.8713,42.2563,42.5589,97500.0],["2021-11-12",42.6468,43.0958,42.3344,42.7249,194500.0],["2021-11-15",43.0762,43.0762,42.5199,42.7346,149400.0],["2021-11-16",42.7444,43.3496,42.6077,43.1836,171200.0],["2021-11-17",42.9298,43.1055,42.2368,42.7444,206200.0],["2021-11-18",42.842,42.842,41.9635,42.598,294900.0],["2021-11-19",42.3344,42.7444,41.8854,42.3539,330900.0],["2021-11-22",42.4711,42.598,41.4266,41.7683,240500.0],["2021-11-23",41.9732,42.0904,41.4266,41.8951,228600.0],["2021-11-24",41.7487,42.5394,41.534,42.2465,171500.0],["2021-11-26",41.329,41.6999,40.6652,41.0069,200300.0],["2021-11-29",41.4461,41.9342,40.7921,41.7585,340400.0],["2021-11-30",41.573,41.8366,40.5676,40.9874,587200.0],["2021-12-01",41.7097,42.2466,41.3876,41.5145,378900.0],["2021-12-02",41.944,43.7205,41.6609,43.6034,577900.0],["2021-12-03",43.5936,46.561,42.2954,45.8777,1086600.0],["2021-12-06",46.4341,48.1716,45.868,47.8202,942700.0],["2021-12-07",48.4547,49.587,48.2497,48.8451,595800.0],["2021-12-08",48.9037,49.8408,48.6109,49.4503,535000.0],["2021-12-09",49.2258,49.6748,48.7671,49.0306,542200.0],["2021-12-10",49.0501,49.1477,47.8007,48.0057,348800.0],["2021-12-13",47.5664,48.2107,47.5274,47.5567,266200.0],["2021-12-14",47.2638,47.8397,46.4048,46.6293,476800.0],["2021-12-15",46.6977,47.4102,46.2194,47.3029,394200.0],["2021-12-16",47.7714,48.035,46.4048,46.4829,265100.0],["2021-12-17",46.0925,47.1369,45.9851,46.7074,1317600.0],["2021-12-20",46.1315,46.3951,45.6044,46.112,371800.0],["2021-12-21",46.7074,47.5567,46.0632,47.0393,309400.0],["2021-12-22",46.9515,47.9471,46.9515,47.9471,205500.0],["2021-12-23",47.9178,48.7475,47.7909,48.3961,173400.0],["2021-12-27",48.6792,48.6792,47.9569,48.6499,159700.0],["2021-12-28",48.3668,49.3918,48.3668,49.1965,172300.0],["2021-12-29",49.2063,49.7822,48.9232,49.2649,179600.0],["2021-12-30",49.1868,49.8213,48.7963,48.972,233700.0],["2021-12-31",48.8061,49.0696,48.5133,48.7866,159300.0],["2022-01-03",49.0208,49.2746,48.4644,48.9135,320900.0],["2022-01-04",48.9135,49.4015,48.6597,49.138,201800.0],["2022-01-05",49.0794,49.1477,47.9666,47.9764,514100.0],["2022-01-06",47.7226,48.523,47.5762,47.83,401000.0],["2022-01-07",47.5567,48.1814,46.9417,46.9417,237800.0],["2022-01-10",46.6977,47.5762,46.3853,47.2833,437200.0],["2022-01-11",47.2833,47.6738,46.5805,47.2053,287800.0],["2022-01-12",47.0588,47.4981,46.5805,46.9027,276400.0],["2022-01-13",47.2443,47.5078,46.2975,46.4536,202500.0],["2022-01-14",46.112,46.7465,45.5263,46.5024,195300.0],["2022-01-18",46.2487,46.3658,45.1261,45.4873,284000.0],["2022-01-19",45.4287,45.8777,44.9699,45.2725,424600.0],["2022-01-20",45.2335,46.0925,44.3257,44.3354,252700.0],["2022-01-21",44.3647,45.1261,43.5643,43.5838,540000.0],["2022-01-24",40.9971,42.2758,40.5676,42.1587,521700.0],["2022-01-25",41.4949,41.9147,40.7238,41.2314,374100.0],["2022-01-26",41.739,41.9147,39.8258,40.1479,397400.0],["2022-01-27",40.4895,41.1142,40.2162,40.5774,412000.0],["2022-01-28",40.714,41.4266,40.2748,41.4169,332100.0],["2022-01-31",41.2314,42.6272,41.1435,42.598,473200.0],["2022-02-01",42.5882,43.1836,42.2173,43.0372,300500.0],["2022-02-02",42.7737,43.2715,42.5491,42.8908,337400.0],["2022-02-03",42.2758,42.5296,40.6457,40.7824,278500.0],["2022-02-04",40.4895,41.6902,40.0698,41.2607,319900.0],["2022-02-07",41.3095,42.227,41.1435,41.8073,197200.0],["2022-02-08",41.6316,42.2563,41.4852,42.1489,206700.0],["2022-02-09",42.5199,43.1836,42.1392,42.3832,252700.0],["2022-02-10",41.534,43.0079,41.534,42.0123,226500.0],["2022-02-11",42.1782,42.6858,41.7683,41.9732,200400.0],["2022-02-14",41.9342,42.7834,41.9049,42.3735,307600.0],["2022-02-15",42.7346,43.0958,41.9732,42.2563,172500.0],["2022-02-16",41.9732,42.9396,41.9732,42.5199,297200.0],["2022-02-17",42.1489,42.2563,41.4266,41.5828,227600.0],["2022-02-18",41.4461,41.7975,41.1045,41.7195,354200.0],["2022-02-22",41.573,42.0806,41.0557,41.2216,224700.0],["2022-02-23",41.5926,41.6218,40.0893,40.1479,184900.0],["2022-02-24",39.3954,40.5388,38.936,40.2358,348200.0],["2022-02-25",38.4962,40.5681,38.3301,40.5193,522200.0],["2022-02-28",39.669,40.4704,38.9165,39.4442,444800.0],["2022-03-01",39.1608,39.5517,37.8121,38.076,287500.0],["2022-03-02",38.1444,39.1022,38.0174,38.8188,227200.0],["2022-03-03",39.2194,39.6592,37.9392,38.0955,224700.0],["2022-03-04",37.7144,38.4669,37.1964,38.3985,271400.0],["2022-03-07",38.2324,38.2324,37.3039,37.4701,301100.0],["2022-03-08",37.5287,37.6948,36.5416,36.7078,266200.0],["2022-03-09",37.4603,38.0369,37.1182,37.7926,239100.0],["2022-03-10",37.0303,37.4701,36.5416,37.2551,296700.0],["2022-03-11",37.255,38.3692,37.0205,37.861,327200.0],["2022-03-14",37.9685,39.4247,37.7828,38.6428,332200.0],["2022-03-15",39.0728,39.3172,38.2226,38.4767,402100.0],["2022-03-16",38.721,40.2456,38.721,39.7863,427100.0],["2022-03-17",39.4247,41.0861,39.4247,41.0177,359400.0],["2022-03-18",40.9591,41.9657,40.6463,41.6725,583700.0],["2022-03-21",41.4477,41.7507,40.5388,40.7636,254900.0],["2022-03-22",40.9102,41.1447,40.0599,40.1968,216000.0],["2022-03-23",39.5908,40.3629,39.2879,39.6104,215200.0],["2022-03-24",39.7765,39.8547,39.4247,39.5615,195400.0],["2022-03-25",39.6104,40.1381,39.2585,40.0893,219300.0],["2022-03-28",39.8742,40.1674,39.1119,39.6104,195300.0],["2022-03-29",40.2749,41.0372,39.7961,40.9297,276100.0],["2022-03-30",40.9297,41.0275,40.2652,40.5779,252500.0],["2022-03-31",40.4411,41.0763,39.9524,40.0013,290200.0],["2022-04-01",40.3043,40.7831,40.099,40.5877,257700.0],["2022-04-04",40.5877,41.4086,40.3043,40.9004,218500.0],["2022-04-05",40.8222,41.1545,40.2945,40.3238,178100.0],["2022-04-06",40.0404,40.3824,39.8449,40.1381,190400.0],["2022-04-07",39.8449,40.2749,38.809,39.5615,295900.0],["2022-04-08",39.5126,40.1674,39.2292,39.542,194500.0],["2022-04-11",39.1217,40.1968,39.1217,39.5029,246400.0],["2022-04-12",39.7667,40.3727,39.6104,39.6495,313100.0],["2022-04-13",39.5029,40.1674,39.5029,40.0599,214900.0],["2022-04-14",39.9622,40.5584,39.7765,39.7961,196100.0],["2022-04-18",39.5615,40.5193,39.5615,40.4118,268700.0],["2022-04-19",40.4215,40.9981,40.0111,40.2652,341900.0],["2022-04-20",40.617,40.8906,40.0404,40.0599,187500.0],["2022-04-21",40.4606,40.5779,39.0924,39.1901,172300.0],["2022-04-22",38.9458,39.0631,37.4407,37.4896,244200.0],["2022-04-25",37.3332,38.0858,37.1476,38.076,309000.0],["2022-04-26",37.773,37.988,36.6393,36.6687,369300.0],["2022-04-27",36.8348,37.8512,36.8348,37.4212,320500.0],["2022-04-28",37.8023,38.4669,37.646,38.2715,319100.0],["2022-04-29",37.6256,39.4359,37.2342,38.5552,460800.0],["2022-05-02",38.7999,38.8097,37.743,38.7705,360100.0],["2022-05-03",38.7901,39.661,38.3791,39.5142,265900.0],["2022-05-04",39.3968,40.2188,38.5748,40.1111,244600.0],["2022-05-05",39.5534,39.9154,37.2831,38.0953,260100.0],["2022-05-06",37.9192,38.2323,37.3125,37.6843,398800.0],["2022-05-09",37.2244,38.1442,37.0678,37.3418,264400.0],["2022-05-10",37.6843,37.6843,36.1871,37.1168,268800.0],["2022-05-11",37.0678,37.4005,35.2281,36.1382,351400.0],["2022-05-12",36.1186,37.5963,35.7663,37.4984,410500.0],["2022-05-13",37.7039,38.4867,37.1461,37.5277,238400.0],["2022-05-16",37.1363,37.2929,36.3926,36.9602,210500.0],["2022-05-17",37.4495,37.88,37.1265,37.6452,254100.0],["2022-05-18",36.9993,37.5962,36.4318,36.7743,264400.0],["2022-05-19",36.3828,37.2635,36.3828,36.6764,223900.0],["2022-05-20",36.97,37.1657,36.0501,37.058,214000.0],["2022-05-23",37.4984,37.4984,36.8036,37.1755,333900.0],["2022-05-24",36.8819,36.8819,35.5804,35.9327,251100.0],["2022-05-25",35.6979,36.9406,35.6979,36.6275,186000.0],["2022-05-26",36.7156,37.4495,36.7156,37.1559,191800.0],["2022-05-27",37.518,37.743,37.2733,37.5082,150900.0],["2022-05-31",37.1853,37.6256,36.9504,37.1265,482900.0],["2022-06-01",37.2538,37.6256,36.7253,37.0972,165400.0],["2022-06-02",37.1852,37.4984,36.7645,37.4592,170100.0],["2022-06-03",37.0972,37.1755,36.5296,36.7547,162400.0],["2022-06-06",37.058,37.058,36.5101,36.97,234400.0],["2022-06-07",36.7155,37.6745,36.285,37.5571,193800.0],["2022-06-08",37.2342,37.6745,36.9308,36.97,148900.0],["2022-06-09",36.7058,37.2146,35.9425,35.9914,188500.0],["2022-06-10",35.5119,36.0501,35.2281,35.6978,213800.0],["2022-06-13",34.7976,35.1596,33.956,34.0147,243000.0],["2022-06-14",33.8581,34.5725,33.7212,34.4649,215600.0],["2022-06-15",34.915,35.1401,34.1224,34.5921,297900.0],["2022-06-16",34.0441,34.0441,33.0851,33.408,431200.0],["2022-06-17",33.6624,33.8875,32.8502,32.8502,631100.0],["2022-06-21",33.4472,33.8875,32.8796,33.5939,261600.0],["2022-06-22",33.1144,34.1517,33.1144,33.9854,216100.0],["2022-06-23",33.9756,34.2594,33.7407,34.093,152800.0],["2022-06-24",34.4453,35.7076,34.2887,35.6685,668100.0],["2022-06-27",36.0012,36.2165,35.2771,35.8936,277500.0],["2022-06-28",36.1578,36.2948,35.2966,35.4336,269500.0],["2022-06-29",35.5119,35.8838,35.052,35.6293,205000.0],["2022-06-30",35.1596,36.1186,34.7682,36.0893,361200.0],["2022-07-01",35.9033,36.1969,34.9541,35.4043,237000.0],["2022-07-05",34.9541,36.1382,34.7682,36.0697,278200.0],["2022-07-06",35.9523,36.1088,35.1107,35.874,157700.0],["2022-07-07",36.0893,36.6275,36.0697,36.2752,167100.0],["2022-07-08",36.1186,36.6666,35.8055,36.0208,164600.0],["2022-07-11",35.7174,35.9523,35.4141,35.5706,118300.0],["2022-07-12",35.5804,36.0501,34.9248,35.1009,144800.0],["2022-07-13",34.8074,35.0129,34.4355,34.7095,153300.0],["2022-07-14",34.2692,34.7584,34.0441,34.7193,124000.0],["2022-07-15",35.2771,35.9816,35.1009,35.5315,182600.0],["2022-07-18",35.7957,36.0208,35.2771,35.3064,163000.0],["2022-07-19",35.5413,36.6275,35.4923,36.3535,204200.0],["2022-07-20",36.285,36.921,36.2752,36.696,158800.0],["2022-07-21",36.696,37.0189,36.4122,37.0189,179500.0],["2022-07-22",37.2929,37.4299,36.5883,37.0189,174600.0],["2022-07-25",36.9504,37.0776,36.4024,36.9993,178300.0],["2022-07-26",36.7547,37.0483,36.6862,36.9993,115600.0],["2022-07-27",37.0678,38.0953,37.0678,37.9779,173100.0],["2022-07-28",37.9681,38.3987,37.4103,38.3693,147400.0],["2022-07-29",38.3204,38.3791,37.743,38.154,245800.0],["2022-08-01",37.9094,39.1913,37.5669,38.9075,181200.0],["2022-08-02",38.6922,38.6922,38.1247,38.1638,137300.0],["2022-08-03",38.5454,39.4359,38.3693,39.0249,160700.0],["2022-08-04",39.0347,39.0347,37.9094,38.7803,218000.0],["2022-08-05",38.7019,38.7117,36.0663,36.1251,285500.0],["2022-08-08",35.8213,36.4582,35.4686,36.0663,263800.0],["2022-08-09",35.8311,36.1251,35.2628,35.4784,236700.0],["2022-08-10",35.8605,36.0369,31.9119,33.0779,1416400.0],["2022-08-11",32.9015,33.656,32.0197,32.9211,3994500.0],["2022-08-12",33.2641,34.1263,32.8721,34.1067,2885600.0],["2022-08-15",33.7148,34.3418,33.6364,34.0969,445500.0],["2022-08-16",33.4306,34.2831,33.4306,34.2635,534700.0],["2022-08-17",33.9793,34.1851,33.6266,33.7638,243300.0],["2022-08-18",33.6854,34.3222,33.6462,34.1165,406100.0],["2022-08-19",34.2732,34.3026,33.5776,33.754,388600.0],["2022-08-22",33.4306,33.4992,33.0877,33.313,294600.0],["2022-08-23",33.0975,33.362,32.8819,32.9995,439400.0],["2022-08-24",33.1073,33.2445,32.6566,32.9309,478200.0],["2022-08-25",33.2151,33.6462,33.2053,33.5482,277600.0],["2022-08-26",33.5972,33.8519,32.588,32.7742,420400.0],["2022-08-29",32.6174,33.0191,32.4606,32.8427,311500.0],["2022-08-30",32.9211,32.9897,32.539,32.8035,439600.0],["2022-08-31",32.9113,33.0779,32.6076,32.9211,560600.0],["2022-09-01",32.8035,33.313,32.6272,33.1269,540300.0],["2022-09-02",33.3718,33.4796,32.343,32.6958,391400.0],["2022-09-06",32.9897,33.5188,32.4998,32.8035,513000.0],["2022-09-07",32.7252,33.656,32.7252,33.558,303300.0],["2022-09-08",33.3522,33.6756,32.9505,33.5188,280100.0],["2022-09-09",33.8323,34.0675,33.7442,33.9205,186000.0],["2022-09-12",34.1459,34.7044,34.0283,34.5476,259700.0],["2022-09-13",33.8617,34.0283,33.1465,33.3424,288100.0],["2022-09-14",33.1955,33.6364,33.0583,33.313,458800.0],["2022-09-15",33.2151,33.4992,32.7938,33.0681,395900.0],["2022-09-16",32.8917,32.8917,32.0099,32.3627,667600.0],["2022-09-19",32.0295,32.5684,31.8433,32.4312,315500.0],["2022-09-20",32.0687,32.1177,31.5788,31.8532,211300.0],["2022-09-21",32.0295,32.2353,31.1575,31.2065,508000.0],["2022-09-22",30.9027,31.4612,30.795,31.2751,768600.0],["2022-09-23",30.9811,31.422,30.7068,31.2947,485700.0],["2022-09-26",31.1281,31.52,30.2855,30.4422,559800.0],["2022-09-27",30.599,31.1183,30.0993,30.3737,352900.0],["2022-09-28",30.452,31.2555,30.1875,30.9028,843200.0],["2022-09-29",30.648,31.3633,30.1973,31.3241,578200.0],["2022-09-30",31.1771,31.52,30.7068,30.7166,576600.0],["2022-10-03",30.9615,31.8923,30.6088,31.6572,520900.0],["2022-10-04",32.2255,32.7938,32.1079,32.6174,334900.0],["2022-10-05",32.0393,32.5978,31.9119,32.3332,347400.0],["2022-10-06",32.1471,32.3528,31.7454,31.8727,199400.0],["2022-10-07",31.5984,31.6278,31.3045,31.569,308200.0],["2022-10-10",31.6572,31.9903,31.4612,31.5396,287300.0],["2022-10-11",31.3926,31.6082,31.1477,31.3535,385800.0],["2022-10-12",31.4808,31.6474,31.1869,31.3437,236500.0],["2022-10-13",30.9126,32.3431,30.7068,32.2647,435300.0],["2022-10-14",32.588,32.6958,31.6964,31.7356,310200.0],["2022-10-17",32.2255,32.784,32.1079,32.637,318900.0],["2022-10-18",33.2053,33.4992,32.6076,32.9113,224500.0],["2022-10-19",32.6468,32.8721,32.3333,32.7056,338200.0],["2022-10-20",32.735,33.0485,32.2745,32.2843,273600.0],["2022-10-21",32.2843,32.7546,31.9119,32.5782,244800.0],["2022-10-24",32.8035,33.0387,32.2353,32.8819,284900.0],["2022-10-25",32.8133,34.0185,32.8133,33.5776,413500.0],["2022-10-26",33.7148,34.5966,33.46,34.0969,474000.0],["2022-10-27",34.0969,34.6456,33.9597,34.2732,255700.0],["2022-10-28",34.3614,35.2628,34.283,35.253,234400.0],["2022-10-31",35.204,35.2825,34.7723,35.1353,283300.0],["2022-11-01",35.2334,35.361,34.9783,35.1157,239100.0],["2022-11-02",35.0372,35.0372,33.2515,33.3103,350100.0],["2022-11-03",32.2998,32.5549,30.4257,31.9367,838200.0],["2022-11-04",32.1526,33.0258,31.3971,32.2998,359100.0],["2022-11-07",32.3782,32.9375,31.8092,32.7707,336000.0],["2022-11-08",32.859,33.4281,32.5843,32.81,267300.0],["2022-11-09",32.4567,32.9669,31.8779,31.9465,226700.0],["2022-11-10",33.1632,33.9285,33.1632,33.7813,363800.0],["2022-11-11",33.7322,33.9579,33.3103,33.8009,281600.0],["2022-11-14",33.6734,34.2719,33.4281,33.8696,295300.0],["2022-11-15",34.4191,34.6742,33.7126,34.056,319900.0],["2022-11-16",33.9972,33.9972,32.8786,33.1534,247800.0],["2022-11-17",32.7805,32.8884,31.9956,32.2703,247400.0],["2022-11-18",32.6824,32.9375,32.0839,32.1428,281900.0],["2022-11-21",32.182,32.2016,31.4069,31.9564,352100.0],["2022-11-22",32.1231,32.339,31.6914,32.2213,224000.0],["2022-11-23",32.1722,32.6922,32.1624,32.3292,207500.0],["2022-11-25",32.3979,32.5647,32.1133,32.4175,161100.0],["2022-11-28",32.2605,32.4567,31.4363,31.7797,313800.0],["2022-11-29",31.662,32.5058,31.6031,31.9858,363800.0],["2022-11-30",32.1428,33.1632,31.7012,33.1337,524300.0],["2022-12-01",33.3594,33.6439,32.8983,33.222,229400.0],["2022-12-02",32.8198,33.0258,32.388,32.5745,331100.0],["2022-12-05",32.2605,32.2605,30.5042,31.5443,469600.0],["2022-12-06",31.5246,31.5639,31.1125,31.3284,328500.0],["2022-12-07",31.1027,31.4854,30.8378,31.2205,306700.0],["2022-12-08",31.299,31.7601,30.9163,31.3088,268300.0],["2022-12-09",31.191,31.3775,31.0439,31.2205,240200.0],["2022-12-12",31.0929,31.7013,30.9948,31.6129,360700.0],["2022-12-13",32.6137,33.016,31.6522,31.8975,400900.0],["2022-12-14",31.8288,31.9563,31.1322,31.1812,370100.0],["2022-12-15",30.779,30.7986,29.7782,30.0921,501500.0],["2022-12-16",29.8076,30.1903,29.6016,30.1216,1133500.0],["2022-12-19",30.1608,30.3178,29.9155,30.1805,467200.0],["2022-12-20",30.0823,30.4748,29.9646,30.2786,209900.0],["2022-12-21",30.4748,31.0144,30.3963,30.7397,201300.0],["2022-12-22",30.4748,30.5925,30.1608,30.3865,322500.0],["2022-12-23",30.308,30.7986,30.2786,30.7299,243600.0],["2022-12-27",30.8084,31.2401,30.4257,30.9458,287100.0],["2022-12-28",30.6907,31.1224,30.3865,30.5337,280100.0],["2022-12-29",30.7495,31.7699,30.6416,31.5443,284900.0],["2022-12-30",31.1224,31.7797,31.0733,31.7699,290900.0],["2023-01-03",32.1231,32.4077,31.5737,32.2899,378800.0],["2023-01-04",32.5941,32.6824,32.2507,32.3096,300900.0],["2023-01-05",32.0152,32.4764,31.7013,31.9564,323500.0],["2023-01-06",32.3096,33.3104,32.1918,33.0749,224500.0],["2023-01-09",33.222,33.3398,33.0356,33.0651,400500.0],["2023-01-10",33.1435,33.1435,32.7216,32.9081,297100.0],["2023-01-11",32.9375,33.7519,32.859,33.7519,332600.0],["2023-01-12",33.9481,34.2523,33.6341,33.9775,396900.0],["2023-01-13",33.8107,33.9775,33.5655,33.8598,311700.0],["2023-01-17",33.9383,34.3308,33.6341,34.1443,445700.0],["2023-01-18",34.3111,35.0961,34.2817,34.3308,247700.0],["2023-01-19",34.2326,34.7723,33.9089,34.6447,306500.0],["2023-01-20",34.89,35.2923,34.7134,35.2629,245900.0],["2023-01-23",35.3217,35.5768,35.047,35.3021,371000.0],["2023-01-24",35.2923,35.4689,35.0568,35.0666,198000.0],["2023-01-25",34.8606,35.3512,34.5859,35.3413,167100.0],["2023-01-26",35.6063,35.6749,35.1746,35.567,180700.0],["2023-01-27",35.5768,36.0183,35.361,35.7142,231300.0],["2023-01-30",35.41,36.2636,35.3806,35.8417,309200.0],["2023-01-31",35.8908,36.558,35.8908,36.244,393200.0],["2023-02-01",36.1557,36.9504,36.087,36.6659,393800.0],["2023-02-02",36.9701,37.441,36.872,37.441,437500.0],["2023-02-03",36.9799,37.3331,36.2734,36.6463,595600.0],["2023-02-06",36.2538,36.3617,35.4395,35.9987,600600.0],["2023-02-07",35.7534,36.5482,35.6749,36.3716,289600.0],["2023-02-08",36.0282,36.3127,35.9595,35.9595,425300.0],["2023-02-09",36.3421,36.3814,35.6259,35.6455,176300.0],["2023-02-10",35.4689,35.8614,35.4689,35.7633,216600.0],["2023-02-13",35.7534,35.8614,35.3315,35.5964,362100.0],["2023-02-14",35.5768,35.7044,35.2923,35.3217,366100.0],["2023-02-15",35.0666,35.4689,34.9587,35.3217,220100.0],["2023-02-16",34.7723,35.2334,34.7134,34.8312,321100.0],["2023-02-17",34.8802,34.89,34.4191,34.8115,251400.0],["2023-02-21",34.5957,34.6153,34.0855,34.1149,434300.0],["2023-02-22",34.2032,34.4092,33.8205,34.0462,429900.0],["2023-02-23",35.2236,37.5882,35.1059,36.038,617400.0],["2023-02-24",35.6259,36.2735,35.3806,36.0576,407300.0],["2023-02-27",36.2934,36.5194,36.1558,36.4113,327300.0],["2023-02-28",36.3622,36.6667,36.0871,36.1657,567300.0],["2023-03-01",36.1657,36.5194,35.9986,36.1951,305000.0],["2023-03-02",36.0379,36.8043,35.9004,36.7257,306000.0],["2023-03-03",36.8927,36.8927,36.4309,36.6471,376200.0],["2023-03-06",36.7748,36.8239,35.6449,35.753,340100.0],["2023-03-07",35.8611,35.8611,35.1242,35.3502,360100.0],["2023-03-08",35.36,35.6351,35.1832,35.4484,252700.0],["2023-03-09",35.4583,35.6056,34.6723,34.7803,285800.0],["2023-03-10",34.5249,34.5249,32.9922,33.3459,414500.0],["2023-03-13",32.8154,32.8154,31.7739,31.7936,490400.0],["2023-03-14",32.5206,33.287,32.5206,32.8841,401400.0],["2023-03-15",32.0097,32.9431,31.9115,32.7466,441600.0],["2023-03-16",32.4322,33.2673,32.1276,33.1691,469500.0],["2023-03-17",33.0119,33.2575,32.275,32.4027,1397400.0],["2023-03-20",32.6975,33.5031,32.6975,32.9431,307000.0],["2023-03-21",33.5522,33.8273,33.287,33.6407,345200.0],["2023-03-22",33.6014,33.8961,32.8547,32.8547,299500.0],["2023-03-23",32.7662,33.1298,31.9901,32.0981,317400.0],["2023-03-24",31.7837,32.2062,31.6953,32.1276,238300.0],["2023-03-27",32.3831,32.6483,32.2652,32.4911,232100.0],["2023-03-28",32.3634,32.5992,32.2652,32.5697,234400.0],["2023-03-29",32.8645,33.0905,32.4911,32.6287,319200.0],["2023-03-30",32.7466,32.9038,32.2946,32.4911,247400.0],["2023-03-31",32.7564,33.1789,32.6287,33.1592,325100.0],["2023-04-03",33.2182,33.2477,32.501,32.7368,260600.0],["2023-04-04",32.894,32.894,32.049,32.1767,191900.0],["2023-04-05",31.9311,32.0785,31.5676,31.7051,230800.0],["2023-04-06",31.7346,31.8525,31.6069,31.6364,238500.0],["2023-04-10",31.5578,31.8034,31.2237,31.4792,334000.0],["2023-04-11",31.6757,32.0785,31.5774,31.8623,216300.0],["2023-04-12",32.0687,32.1473,31.5086,31.5676,129100.0],["2023-04-13",31.7641,32.4911,31.7346,32.4813,165700.0],["2023-04-14",32.5108,32.668,31.9901,32.442,198700.0],["2023-04-17",32.4813,33.0806,32.3241,33.0806,278400.0],["2023-04-18",33.169,33.169,32.1964,32.4813,261800.0],["2023-04-19",32.4224,32.5108,32.1178,32.2455,177400.0],["2023-04-20",32.0883,32.2652,31.8034,32.1767,249800.0],["2023-04-21",32.2259,32.3241,32.0687,32.2259,237700.0],["2023-04-24",32.1473,32.5206,32.049,32.2455,180500.0],["2023-04-25",31.9606,32.0883,31.43,31.4399,201800.0],["2023-04-26",31.1844,31.6069,30.9977,31.1648,258900.0],["2023-04-27",31.715,33.847,31.1451,33.6603,399700.0],["2023-04-28",33.5029,34.2605,33.5029,34.1326,293000.0],["2023-05-01",33.9555,34.1326,33.5717,33.9555,302200.0],["2023-05-02",33.6997,33.6997,32.578,33.0699,318100.0],["2023-05-03",33.1979,34.2408,33.0601,33.6997,296700.0],["2023-05-04",33.3946,33.6505,32.9617,33.5029,241100.0],["2023-05-05",34.1326,34.1818,33.2766,33.4537,351800.0],["2023-05-08",33.6701,34.4868,33.5718,34.4573,227100.0],["2023-05-09",34.2408,34.29,33.8964,34.0145,200100.0],["2023-05-10",34.4573,34.6738,33.5521,34.0342,169800.0],["2023-05-11",33.7685,34.4671,33.3356,34.4671,167300.0],["2023-05-12",34.5557,34.5557,34.044,34.5065,161100.0],["2023-05-15",34.6049,34.9886,34.3097,34.7426,139400.0],["2023-05-16",34.6541,34.8607,34.3786,34.7328,190200.0],["2023-05-17",34.9394,35.4117,34.536,35.333,183400.0],["2023-05-18",35.2838,35.8938,35.1756,35.8446,139900.0],["2023-05-19",36.0513,36.1201,35.5298,35.6675,217700.0],["2023-05-22",35.8545,36.2284,35.5593,35.8446,228100.0],["2023-05-23",35.7167,36.2087,35.4314,35.5003,195800.0],["2023-05-24",35.2248,35.2248,34.4081,34.6344,189700.0],["2023-05-25",34.3884,34.8115,34.1326,34.5163,227000.0],["2023-05-26",34.4376,34.6934,33.926,34.0342,185300.0],["2023-05-30",34.0342,34.1129,33.5029,33.68,199700.0],["2023-05-31",33.6701,34.0637,33.434,33.926,940900.0],["2023-06-01",34.0244,34.6934,33.6209,34.4278,301500.0],["2023-06-02",34.9493,35.5396,34.8213,35.5199,223600.0],["2023-06-05",35.028,35.0476,33.5619,34.477,253100.0],["2023-06-06",34.4966,35.7167,34.4966,35.5888,275800.0],["2023-06-07",35.7167,36.5531,35.7167,36.4055,305000.0],["2023-06-08",36.4055,36.4055,35.8348,35.8938,264400.0],["2023-06-09",35.7659,35.943,35.5495,35.7758,223800.0],["2023-06-12",35.7954,35.8741,35.1067,35.1362,240600.0],["2023-06-13",35.1067,35.697,34.9984,35.1854,236900.0],["2023-06-14",35.2641,35.3625,34.595,34.6836,239400.0],["2023-06-15",34.6836,35.1362,34.5065,35.1165,260200.0],["2023-06-16",36.3267,36.4055,34.841,35.451,877800.0],["2023-06-20",35.3527,35.9725,35.3527,35.884,312000.0],["2023-06-21",35.8053,36.1988,35.5888,35.9824,258300.0],["2023-06-22",36.0119,36.1693,35.5495,35.9037,349900.0],["2023-06-23",35.333,35.7659,34.4671,34.5065,1098900.0],["2023-06-26",34.3884,35.2346,34.3884,34.9099,283500.0],["2023-06-27",34.8804,35.7167,34.7623,35.333,204900.0],["2023-06-28",35.2248,35.4215,34.9788,35.3231,221500.0],["2023-06-29",35.3822,36.1988,35.3822,36.13,182300.0],["2023-06-30",36.3169,36.5334,36.2284,36.2382,171400.0],["2023-07-03",35.8643,37.1041,35.8643,37.1041,158200.0],["2023-07-05",36.7302,36.8482,36.1201,36.5531,244800.0],["2023-07-06",36.3366,36.5629,35.9627,36.4645,183000.0],["2023-07-07",36.4842,37.2615,36.4842,36.8384,190500.0],["2023-07-10",36.7695,37.4484,36.7105,37.1631,211200.0],["2023-07-11",37.4091,37.596,37.2713,37.5763,126100.0],["2023-07-12",38.0782,38.1667,37.8125,37.8322,158900.0],["2023-07-13",37.8715,38.2848,37.5665,38.1962,193200.0],["2023-07-14",38.2061,38.5996,37.9798,38.4914,161300.0],["2023-07-17",38.2454,38.7374,38.2061,38.7079,135000.0],["2023-07-18",38.6292,39.0522,38.3733,39.0424,163400.0],["2023-07-19",39.1506,39.2982,38.4717,38.8456,153800.0],["2023-07-20",38.7767,39.0227,38.6292,38.9637,256700.0],["2023-07-21",39.3671,40.8332,39.3671,40.7052,406200.0],["2023-07-24",40.902,41.3546,40.5085,40.597,332400.0],["2023-07-25",40.3117,40.9316,40.3117,40.6954,421500.0],["2023-07-26",40.5675,40.9316,40.0755,40.3412,275300.0],["2023-07-27",41.1972,41.3054,38.9145,39.1802,477300.0],["2023-07-28",39.2294,39.2984,38.6383,38.8255,355000.0],["2023-07-31",38.5299,39.1605,38.5299,38.7467,231800.0],["2023-08-01",38.7762,39.1211,38.6383,38.7861,325400.0],["2023-08-02",38.5299,39.5348,38.3822,39.2393,296600.0],["2023-08-03",38.924,39.9782,38.9043,39.7811,326400.0],["2023-08-04",40.0077,40.2934,39.7122,39.9289,314200.0],["2023-08-07",40.0964,40.5495,40.0175,40.2244,213700.0],["2023-08-08",39.791,40.2441,39.5644,40.2343,240400.0],["2023-08-09",40.254,40.5988,40.1752,40.3525,290500.0],["2023-08-10",40.3722,40.8057,40.2244,40.2441,189000.0],["2023-08-11",40.0865,40.185,39.6727,39.7417,228400.0],["2023-08-14",39.5742,39.7811,39.3476,39.7122,160000.0],["2023-08-15",39.5151,39.6235,39.0521,39.3181,177000.0],["2023-08-16",39.1703,39.525,38.924,39.0225,198200.0],["2023-08-17",39.0915,39.2097,38.7368,38.7565,183500.0],["2023-08-18",38.3822,38.8649,38.3822,38.5398,184200.0],["2023-08-21",38.3822,38.6285,37.732,38.1162,199900.0],["2023-08-22",38.0965,38.5891,38.0374,38.4216,118300.0],["2023-08-23",38.5989,38.6186,38.3428,38.3625,137800.0],["2023-08-24",38.195,38.6974,38.195,38.5891,253800.0],["2023-08-25",38.7467,39.0915,38.2541,38.8748,204700.0],["2023-08-28",38.8255,39.3673,38.658,38.9043,222800.0],["2023-08-29",38.6974,38.9733,38.5891,38.8748,143900.0],["2023-08-30",38.8452,39.387,38.5694,39.1112,152900.0],["2023-08-31",39.1309,39.3772,38.9437,38.9831,231300.0],["2023-09-01",39.2196,39.6924,39.1013,39.1112,175100.0],["2023-09-05",38.4708,38.6285,37.131,37.8502,313000.0],["2023-09-06",38.0866,38.4314,37.7221,38.3822,274000.0],["2023-09-07",38.3329,38.6679,37.5251,37.9389,307400.0],["2023-09-08",38.0374,38.0374,37.131,37.1409,261800.0],["2023-09-11",37.3674,37.4758,36.865,37.0325,256000.0],["2023-09-12",36.8946,37.5743,36.8946,37.5743,248200.0],["2023-09-13",37.5152,38.1457,37.3083,37.4561,275000.0],["2023-09-14",37.8206,37.86,37.2295,37.6827,268000.0],["2023-09-15",37.6137,37.6236,36.8946,37.1606,1013400.0],["2023-09-18",37.3182,37.3182,36.9537,37.2394,260400.0],["2023-09-19",37.2197,37.6236,36.7172,36.7566,180400.0],["2023-09-20",36.9438,37.2098,36.5793,36.5892,169600.0],["2023-09-21",36.4512,36.7172,36.2148,36.6483,181200.0],["2023-09-22",36.7369,37.3379,36.6581,36.934,185000.0],["2023-09-25",36.7468,37.0916,36.6877,36.8552,120100.0],["2023-09-26",36.7468,36.8847,36.0079,36.0276,203000.0],["2023-09-27",36.2641,36.7271,36.1557,36.5892,209700.0],["2023-09-28",36.599,37.2098,36.333,36.7369,347400.0],["2023-09-29",36.865,36.8847,36.4414,36.6286,290000.0],["2023-10-02",36.6384,36.9635,36.5202,36.9143,390800.0],["2023-10-03",36.6286,36.8059,35.8404,35.8897,171700.0],["2023-10-04",35.9094,36.5892,35.801,36.5301,194800.0],["2023-10-05",36.5892,37.4364,36.5892,37.0423,249100.0],["2023-10-06",36.8059,38.0275,36.8059,37.7615,307100.0],["2023-10-09",37.2492,37.7024,37.1803,37.2295,174700.0],["2023-10-10",37.3674,37.6236,37.1015,37.1212,150900.0],["2023-10-11",37.0916,37.5152,36.6384,36.7764,153800.0],["2023-10-12",36.5005,36.6286,35.9291,36.2739,137100.0],["2023-10-13",36.1951,36.4315,35.8601,35.9784,177600.0],["2023-10-16",36.2049,36.5892,35.9784,36.0473,241600.0],["2023-10-17",35.8306,36.7172,35.8306,36.2838,264800.0],["2023-10-18",35.8404,35.939,35.3183,35.4365,193500.0],["2023-10-19",35.2296,35.3774,34.54,34.7765,228400.0],["2023-10-20",34.9932,34.9932,34.3922,34.5696,496300.0],["2023-10-23",34.5499,34.806,34.1558,34.2937,217400.0],["2023-10-24",34.4514,34.9242,34.4514,34.8553,196400.0],["2023-10-25",34.2346,34.7075,34.2248,34.3824,241900.0],["2023-10-26",34.4316,34.5991,33.7026,33.8799,296000.0],["2023-10-27",35.7446,37.4811,31.8278,32.4888,471200.0],["2023-10-30",32.9131,33.0019,31.5022,31.739,429500.0],["2023-10-31",31.5812,31.8377,31.2753,31.3543,309900.0],["2023-11-01",31.5516,31.9955,31.1372,31.9462,414300.0],["2023-11-02",32.5875,32.5875,32.0646,32.2521,257000.0],["2023-11-03",33.1104,33.4557,32.8933,33.3274,337600.0],["2023-11-06",33.0512,33.3275,32.7848,33.1203,239700.0],["2023-11-07",32.9229,33.1795,32.6664,32.9821,473700.0],["2023-11-08",33.1104,33.1499,32.4296,32.9525,277100.0],["2023-11-09",33.1795,33.1795,32.0942,32.3211,251800.0],["2023-11-10",32.5184,32.6862,32.2126,32.4888,290200.0],["2023-11-13",32.2521,32.8638,32.2323,32.7651,237900.0],["2023-11-14",33.6432,34.0674,33.2288,33.9589,237100.0],["2023-11-15",33.8306,34.4226,33.7517,34.3733,347600.0],["2023-11-16",34.3535,34.3535,33.4656,34.2845,601100.0],["2023-11-17",34.5114,34.758,34.1562,34.7284,536500.0],["2023-11-20",34.7975,35.4486,34.541,35.4289,319400.0],["2023-11-21",35.3303,35.6854,34.9455,35.6361,342200.0],["2023-11-22",35.9518,36.011,35.6756,35.8828,269900.0],["2023-11-24",35.7446,36.0505,35.646,36.0406,169600.0],["2023-11-27",35.9716,36.2971,35.8532,36.0308,295600.0],["2023-11-28",35.9222,36.0899,35.5769,35.6361,229200.0],["2023-11-29",35.8532,35.9321,34.9553,35.054,269400.0],["2023-11-30",35.5276,36.6622,35.1823,36.4747,558500.0],["2023-12-01",36.2873,37.6389,36.2873,37.5501,361600.0],["2023-12-04",37.3035,37.9448,37.2443,37.6685,475800.0],["2023-12-05",37.5994,37.6488,37.2048,37.6093,252400.0],["2023-12-06",37.8856,38.2703,37.8264,38.1026,272900.0],["2023-12-07",38.221,38.6748,37.9842,38.4874,347300.0],["2023-12-08",38.3789,38.7834,38.2703,38.6156,223800.0],["2023-12-11",38.4775,38.8919,38.4677,38.8524,292200.0],["2023-12-12",38.882,39.0399,38.5663,38.961,274000.0],["2023-12-13",38.8722,39.8094,38.6946,39.7009,424000.0],["2023-12-14",40.431,40.6678,39.7009,39.9574,487400.0],["2023-12-15",39.8884,40.4705,39.6121,39.7601,1115200.0],["2023-12-18",39.8686,39.8785,39.3655,39.8193,343600.0],["2023-12-19",40.0857,40.8355,39.8982,40.6974,263200.0],["2023-12-20",40.6776,40.9539,39.9081,39.987,331600.0],["2023-12-21",40.2238,40.6678,39.8686,40.5987,339800.0],["2023-12-22",40.7862,41.0624,40.4409,40.4507,234200.0],["2023-12-26",40.5987,40.6481,40.3126,40.4113,212000.0],["2023-12-27",40.4606,40.5987,40.1548,40.4211,708200.0],["2023-12-28",40.3027,40.727,40.1251,40.5001,263900.0],["2023-12-29",40.4409,40.7467,40.2929,40.3915,185700.0],["2024-01-02",40.0561,40.5395,40.0265,40.3225,277300.0],["2024-01-03",40.1942,40.5987,39.691,39.7601,330100.0],["2024-01-04",39.7108,39.987,39.5135,39.6713,237200.0],["2024-01-05",39.326,39.7601,38.7143,38.734,293600.0],["2024-01-08",38.9412,39.4444,38.5565,39.4148,292500.0],["2024-01-09",38.9116,38.9116,38.4183,38.4677,248200.0],["2024-01-10",38.3789,38.4677,38.0237,38.1914,201500.0],["2024-01-11",38.1421,38.4282,37.777,38.4183,251300.0],["2024-01-12",38.8524,39.0004,38.1618,38.2703,178700.0],["2024-01-16",37.9546,38.3789,37.9546,38.1223,254000.0],["2024-01-17",37.6981,38.1618,37.6192,37.8856,237400.0],["2024-01-18",38.0631,38.3887,37.925,38.2506,247900.0],["2024-01-19",38.4677,38.665,38.3295,38.6255,210500.0],["2024-01-22",38.8919,39.7601,38.8919,39.6614,290000.0],["2024-01-23",39.9969,40.0956,39.6022,40.0956,234700.0],["2024-01-24",40.5198,40.5198,39.4543,39.6516,157100.0],["2024-01-25",40.0857,40.135,39.5431,39.839,173100.0],["2024-01-26",40.0462,40.1745,39.7798,39.9772,132500.0],["2024-01-29",39.8785,40.7763,39.8785,40.6382,192100.0],["2024-01-30",40.5494,40.7566,40.1449,40.3619,352400.0],["2024-01-31",40.3225,40.7763,39.5233,39.622,315100.0],["2024-02-01",39.8094,40.3225,39.5924,40.3126,252600.0],["2024-02-02",39.9377,40.3915,39.6713,40.2731,156600.0],["2024-02-05",39.8686,39.8686,39.1977,39.5529,187900.0],["2024-02-06",39.474,39.9081,39.4345,39.691,134100.0],["2024-02-07",39.691,40.0758,39.5727,39.6614,132500.0],["2024-02-08",39.5924,40.135,39.5431,40.0758,197500.0],["2024-02-09",40.2041,40.7368,40.0561,40.7072,195500.0],["2024-02-12",40.7467,41.5755,40.7072,41.4768,279500.0],["2024-02-13",40.5987,40.7862,39.3359,39.5036,440200.0],["2024-02-14",40.0364,40.6185,39.918,40.4113,210000.0],["2024-02-15",40.7566,41.6445,40.7467,41.6445,210200.0],["2024-02-16",41.4669,41.5853,41.0723,41.092,224400.0],["2024-02-20",40.6185,41.1611,40.4705,41.0427,307300.0],["2024-02-21",41.0032,41.0032,40.4507,40.7072,152500.0],["2024-02-22",40.7171,40.9342,40.2435,40.3225,195300.0],["2024-02-23",40.4409,41.0131,40.2041,40.6481,135200.0],["2024-02-26",40.3813,40.9345,40.3813,40.6085,171200.0],["2024-02-27",40.737,40.8654,40.49,40.737,198600.0],["2024-02-28",40.1937,40.816,39.9269,39.9368,328300.0],["2024-02-29",38.1291,38.3662,35.1164,35.6893,1141100.0],["2024-03-01",36.0449,36.6079,35.6893,36.4005,473300.0],["2024-03-04",37.5365,37.5365,35.7881,36.6573,537000.0],["2024-03-05",36.3412,36.6277,36.1634,36.4696,370600.0],["2024-03-06",37.5068,38.0304,37.0228,37.2105,420300.0],["2024-03-07",37.2796,37.5859,36.3314,36.361,570400.0],["2024-03-08",36.5585,37.1809,36.361,37.1611,449000.0],["2024-03-11",36.9043,37.1216,36.6277,36.9142,379000.0],["2024-03-12",36.6474,37.8624,36.6474,37.4871,372300.0],["2024-03-13",37.25,38.06,37.25,37.3883,521900.0],["2024-03-14",37.2006,37.25,36.519,36.9932,362900.0],["2024-03-15",36.7265,37.3587,36.7265,37.1611,924300.0],["2024-03-18",37.0623,37.6451,36.9734,37.092,302500.0],["2024-03-19",37.0524,37.5068,37.0129,37.0327,327000.0],["2024-03-20",36.8351,37.5365,36.7759,37.4476,268700.0],["2024-03-21",37.4673,37.981,37.4673,37.7143,314100.0],["2024-03-22",37.8723,37.8723,37.1907,37.2006,272200.0],["2024-03-25",37.2698,37.9513,37.2698,37.6056,271500.0],["2024-03-26",37.9118,38.1489,37.5661,37.9118,282000.0],["2024-03-27",38.2082,39.196,38.2082,39.1367,319100.0],["2024-03-28",39.1367,40.1739,39.1367,39.4133,566200.0],["2024-04-01",39.4923,39.4923,38.3563,38.3563,338400.0],["2024-04-02",37.9612,38.1785,37.4871,37.9316,432800.0],["2024-04-03",37.655,38.2378,37.655,38.0106,298200.0],["2024-04-04",38.4255,38.7416,37.9415,37.9612,428900.0],["2024-04-05",37.9217,38.3366,37.9217,38.1489,411700.0],["2024-04-08",38.2971,38.7218,38.2971,38.6428,399500.0],["2024-04-09",38.8206,39.0182,38.6724,38.9095,411500.0],["2024-04-10",38.1291,38.3267,36.9734,37.0031,485500.0],["2024-04-11",37.1018,37.5859,37.0031,37.497,655200.0],["2024-04-12",37.2994,37.2994,36.7462,36.9142,282700.0],["2024-04-15",37.0821,37.3192,36.6968,37.1216,391600.0],["2024-04-16",36.9043,37.1018,36.4696,36.4696,275700.0],["2024-04-17",36.7956,37.0327,36.4993,36.6376,297000.0],["2024-04-18",36.6376,37.0426,36.5586,36.7364,282000.0],["2024-04-19",36.6277,37.5068,36.4894,37.329,354600.0],["2024-04-22",37.5266,37.9316,37.2303,37.6748,194400.0],["2024-04-23",37.734,38.3959,37.734,38.1687,203100.0],["2024-04-24",38.1687,38.3959,37.902,38.3563,186900.0],["2024-04-25",38.0304,38.0304,37.4772,37.8032,446200.0],["2024-04-26",37.9021,38.2483,37.8625,38.0109,209400.0],["2024-04-29",37.9812,38.2779,37.7834,37.9318,240500.0],["2024-04-30",37.7735,37.7933,37.091,37.1207,376700.0],["2024-05-01",37.2097,38.001,37.002,37.2097,297500.0],["2024-05-02",36.3393,37.3977,34.648,35.3502,661200.0],["2024-05-03",35.7953,36.3789,35.6371,35.9536,417100.0],["2024-05-06",35.9931,36.8833,35.9931,36.8635,257500.0],["2024-05-07",36.9526,37.3383,36.7251,36.7547,232400.0],["2024-05-08",36.5965,37.0811,36.4877,36.9723,202000.0],["2024-05-09",37.091,37.3185,36.8042,37.0416,341400.0],["2024-05-10",37.0119,37.0416,36.5569,36.8734,265600.0],["2024-05-13",37.0515,37.1998,36.824,36.8438,312700.0],["2024-05-14",37.3977,37.6548,36.9723,37.2493,196200.0],["2024-05-15",37.4471,37.5856,37.1801,37.3284,307500.0],["2024-05-16",37.3185,37.3185,36.6459,36.7646,319200.0],["2024-05-17",36.8042,37.0811,36.5371,37.0119,297100.0],["2024-05-20",37.0119,37.2691,36.5273,36.5371,311900.0],["2024-05-21",36.3591,36.5767,36.0129,36.2602,453100.0],["2024-05-22",36.092,36.1118,35.281,35.3107,349100.0],["2024-05-23",35.2019,35.2019,34.5095,34.6678,425100.0],["2024-05-24",34.8656,35.0337,34.5688,34.8952,486400.0],["2024-05-28",34.915,35.1425,34.0149,35.1227,507800.0],["2024-05-29",34.5985,34.8557,34.4502,34.6875,313800.0],["2024-05-30",34.8854,34.9645,34.3216,34.46,296400.0],["2024-05-31",34.4007,34.6381,34.3018,34.5886,430800.0],["2024-06-03",35.2216,35.2216,33.5501,33.8468,443500.0],["2024-06-04",33.5402,34.0248,33.5105,33.5303,428900.0],["2024-06-05",33.7182,33.7182,33.1248,33.1347,383500.0],["2024-06-06",32.9764,33.56,32.828,32.9368,752800.0],["2024-06-07",32.7192,32.8478,32.3137,32.4522,460900.0],["2024-06-10",31.7895,33.3325,31.0773,33.0358,1862900.0],["2024-06-11",32.8083,32.8083,32.2148,32.4522,651700.0],["2024-06-12",33.3918,33.6193,33.0357,33.2336,508900.0],["2024-06-13",33.0852,33.2039,32.3829,32.7093,336600.0],["2024-06-14",32.3137,32.6599,32.2445,32.6599,413400.0],["2024-06-17",32.5115,32.8775,32.1258,32.8181,365800.0],["2024-06-18",32.8379,33.0654,32.3434,32.6401,637300.0],["2024-06-20",32.5016,33.0852,32.3829,33.0753,423800.0],["2024-06-21",32.9665,33.4611,32.8379,33.1347,1152500.0],["2024-06-24",33.1347,33.5896,32.9566,33.5303,405000.0],["2024-06-25",33.4017,33.4314,32.9566,33.3325,339500.0],["2024-06-26",33.0555,33.4512,32.8577,33.3621,388100.0],["2024-06-27",33.4413,33.4413,32.5907,32.8577,473200.0],["2024-06-28",33.194,33.2237,32.828,32.8874,837100.0],["2024-07-01",32.9269,33.016,32.3632,32.5313,403100.0],["2024-07-02",32.2643,32.9467,32.2643,32.6995,386400.0],["2024-07-03",32.828,32.8775,32.1258,32.3928,319300.0],["2024-07-05",32.2445,32.9269,32.1159,32.5115,487500.0],["2024-07-08",32.5214,32.6401,32.1752,32.3632,379600.0],["2024-07-09",32.3137,32.3137,28.4464,29.2871,2699100.0],["2024-07-10",29.4453,31.0279,29.2475,30.8597,1169600.0],["2024-07-11",31.5422,32.1258,31.107,31.928,668000.0],["2024-07-12",32.2445,32.5709,32.0763,32.4324,443400.0],["2024-07-15",32.6005,33.649,32.3038,32.6698,511900.0],["2024-07-16",32.9566,33.9754,32.65,33.8369,426100.0],["2024-07-17",33.6292,34.7073,33.6292,34.3512,615100.0],["2024-07-18",34.1139,34.6678,33.7479,33.9853,617100.0],["2024-07-19",33.9853,34.3216,33.5501,34.193,499600.0],["2024-07-22",34.4007,34.648,34.0248,34.5194,515900.0],["2024-07-23",34.4403,34.7172,34.3117,34.4205,481700.0],["2024-07-24",34.282,34.5688,33.5501,33.738,315500.0],["2024-07-25",33.9457,34.4304,33.6589,33.7182,415400.0],["2024-07-26",34.1732,34.6282,33.9556,34.5293,317700.0],["2024-07-29",34.1529,34.7175,33.9944,34.0142,598000.0],["2024-07-30",34.1628,34.9156,34.034,34.0736,607400.0],["2024-07-31",34.1925,34.8165,33.7567,34.143,466700.0],["2024-08-01",36.124,36.3815,34.3312,34.7472,831400.0],["2024-08-02",33.4397,34.2916,33.0534,34.2024,525900.0],["2024-08-05",33.3704,33.4892,32.3402,32.885,469300.0],["2024-08-06",32.5086,33.0039,31.9143,31.9738,783400.0],["2024-08-07",32.3502,32.578,31.7757,31.9143,490800.0],["2024-08-08",32.0332,32.7166,31.8846,32.5483,302600.0],["2024-08-09",32.4888,32.7761,32.37,32.5086,289500.0],["2024-08-12",32.5384,32.6572,31.9837,32.053,262200.0],["2024-08-13",32.3006,32.8355,31.9539,32.6374,290500.0],["2024-08-14",32.677,32.7464,32.1223,32.1322,236300.0],["2024-08-15",32.8157,33.1525,32.4591,32.9147,344400.0],["2024-08-16",32.8751,33.1723,32.6275,32.8256,234600.0],["2024-08-19",33.0138,33.1723,32.7464,33.0237,195700.0],["2024-08-20",32.994,32.994,32.3006,32.4294,196900.0],["2024-08-21",32.5483,32.6275,32.2709,32.4195,200700.0],["2024-08-22",32.4987,32.6275,32.3502,32.4294,217200.0],["2024-08-23",32.677,33.2119,32.5185,33.0534,279000.0],["2024-08-26",33.41,33.727,33.0732,33.2614,275800.0],["2024-08-27",33.2614,33.2614,32.8949,33.1921,144200.0],["2024-08-28",33.1723,33.3902,32.9048,33.093,382500.0],["2024-08-29",33.3506,34.0241,33.2119,33.826,299600.0],["2024-08-30",33.7864,34.1034,33.3506,33.9251,405900.0],["2024-09-03",33.6774,33.9944,33.093,33.301,309400.0],["2024-09-04",33.0732,33.5289,32.9048,33.41,246200.0],["2024-09-05",32.1917,32.677,30.9139,31.6469,588800.0],["2024-09-06",31.6964,32.4888,31.3398,31.3497,547700.0],["2024-09-09",31.4488,32.1124,30.8149,31.8549,468200.0],["2024-09-10",31.8351,32.9742,31.8351,32.6275,493900.0],["2024-09-11",32.469,32.6968,31.9044,32.5185,554400.0],["2024-09-12",32.7959,33.0039,31.9837,32.8256,559800.0],["2024-09-13",33.301,33.3506,32.8454,33.0633,275800.0],["2024-09-16",33.2218,33.618,33.0336,33.5883,366000.0],["2024-09-17",33.9251,33.9746,33.3902,33.4595,308000.0],["2024-09-18",33.41,34.1628,33.41,33.6576,284600.0],["2024-09-19",34.3312,34.3312,33.4991,33.5982,402700.0],["2024-09-20",33.6279,33.8755,32.6374,32.7067,1467900.0],["2024-09-23",32.885,33.7369,32.7662,33.2416,374600.0],["2024-09-24",33.2614,33.5487,33.1227,33.3605,381400.0],["2024-09-25",33.2119,33.4397,32.1322,32.3997,401800.0],["2024-09-26",32.7662,33.2218,32.6176,32.8949,305600.0],["2024-09-27",33.2416,33.7072,33.0831,33.5784,313000.0],["2024-09-30",33.3803,34.0142,33.3704,33.5685,502200.0],["2024-10-01",33.3605,33.618,33.0336,33.4694,323000.0],["2024-10-02",33.4397,33.6675,33.1624,33.4991,292200.0],["2024-10-03",33.2614,33.3902,32.9742,33.2515,466500.0],["2024-10-04",33.8458,34.0538,33.41,33.8954,413900.0],["2024-10-07",33.6279,33.6873,32.994,33.2317,371400.0],["2024-10-08",33.2515,33.2515,32.885,33.0534,437700.0],["2024-10-09",32.9742,33.3902,32.7166,32.7365,445400.0],["2024-10-10",32.4591,32.8058,32.2511,32.6473,332300.0],["2024-10-11",32.6176,33.0336,32.5185,32.8454,330300.0],["2024-10-14",32.8454,33.0732,32.6671,33.0237,294000.0],["2024-10-15",32.9147,33.7072,32.7464,33.0435,349700.0],["2024-10-16",33.1525,33.4892,33.1029,33.1525,253800.0],["2024-10-17",33.2812,33.3605,33.0534,33.1327,283400.0],["2024-10-18",33.3109,33.3208,32.7563,32.9643,252100.0],["2024-10-21",32.9246,32.9544,32.5185,32.7067,639900.0],["2024-10-22",32.6275,32.6275,32.2511,32.3303,384900.0],["2024-10-23",32.2115,32.6176,32.0629,32.469,198400.0],["2024-10-24",32.3105,32.4096,31.7261,32.0926,287100.0],["2024-10-25",32.1421,32.5185,32.0134,32.3502,255000.0],["2024-10-28",32.618,32.9553,32.4097,32.5585,251300.0],["2024-10-29",32.2509,32.3601,31.9533,31.9633,416600.0],["2024-10-30",31.8343,32.5386,31.7649,31.9831,407000.0],["2024-10-31",32.1319,32.6874,31.8938,32.499,534900.0],["2024-11-01",32.5486,32.8958,32.3402,32.4196,339300.0],["2024-11-04",32.3799,32.8958,32.3799,32.7569,324300.0],["2024-11-05",32.618,32.7073,32.0724,32.1617,306000.0],["2024-11-06",33.7291,34.2449,33.3124,33.8878,673300.0],["2024-11-07",34.2251,35.5643,33.7588,34.9195,468000.0],["2024-11-08",34.8798,35.2568,34.6219,35.0485,375500.0],["2024-11-11",35.3064,35.8619,34.9294,35.5842,285700.0],["2024-11-12",35.5147,35.9512,35.2866,35.4751,321500.0],["2024-11-13",35.7528,35.7627,34.731,34.7906,364400.0],["2024-11-14",34.9294,34.9294,33.9176,34.1755,248500.0],["2024-11-15",34.4037,34.612,34.0068,34.364,301100.0],["2024-11-18",34.2152,34.6517,33.9572,34.6021,405700.0],["2024-11-19",34.3243,35.5941,34.2251,35.3759,518800.0],["2024-11-20",35.1774,35.3163,34.4632,34.5624,312100.0],["2024-11-21",35.8421,36.1992,35.2667,35.7727,279100.0],["2024-11-22",35.981,36.606,35.9115,36.0207,266300.0],["2024-11-25",36.2191,36.973,36.2191,36.5068,519000.0],["2024-11-26",36.2984,36.3976,35.3957,35.4453,245600.0],["2024-11-27",35.5941,35.8719,35.4155,35.5643,248600.0],["2024-11-29",35.7231,35.8322,35.3957,35.7131,143300.0],["2024-12-02",35.7131,35.8818,35.1973,35.6933,341900.0],["2024-12-03",35.6338,35.8223,35.1477,35.1973,249500.0],["2024-12-04",35.0882,35.5247,35.0882,35.4651,176700.0],["2024-12-05",35.227,35.3362,34.612,34.8005,174200.0],["2024-12-06",34.9096,35.3758,34.8699,35.1477,217600.0],["2024-12-09",35.4651,35.6239,35.2171,35.3759,289900.0],["2024-12-10",35.475,35.5246,34.8401,35.3858,246600.0],["2024-12-11",35.5346,35.852,35.2866,35.6735,182200.0],["2024-12-12",35.7925,35.7925,34.8699,35.1576,235100.0],["2024-12-13",35.0286,35.0683,34.612,34.86,159000.0],["2024-12-16",34.8897,35.0584,34.3838,34.9195,305700.0],["2024-12-17",34.6517,34.989,34.4533,34.5723,245600.0],["2024-12-18",34.5525,35.1576,33.1934,33.4017,381700.0],["2024-12-19",33.7092,33.9275,33.1339,33.3323,325700.0],["2024-12-20",33.0644,33.9771,32.8462,33.3422,1415000.0],["2024-12-23",33.114,33.3521,32.737,33.3124,253000.0],["2024-12-24",33.3323,34.483,33.1537,34.235,156100.0],["2024-12-26",33.987,34.9195,33.8977,34.7707,215400.0],["2024-12-27",34.5029,34.989,34.2549,34.483,302900.0],["2024-12-30",34.1557,34.4929,33.6993,34.0465,213100.0],["2024-12-31",34.3838,34.6616,33.9473,34.2549,180100.0],["2025-01-02",34.4136,34.4433,33.8977,34.2152,213000.0],["2025-01-03",34.364,34.4136,33.9672,34.3441,186000.0],["2025-01-06",34.2846,34.5624,33.7886,33.8283,316900.0],["2025-01-07",33.7588,34.1358,33.5307,33.7886,462400.0],["2025-01-08",33.4017,33.61,33.0545,33.3422,250900.0],["2025-01-10",32.7966,32.8958,31.4474,31.5367,386400.0],["2025-01-13",31.368,31.874,31.1895,31.8442,335700.0],["2025-01-14",31.9236,32.2708,31.9137,32.2113,300100.0],["2025-01-15",32.9751,32.9751,32.4097,32.5585,198100.0],["2025-01-16",32.6279,32.8859,32.3898,32.499,264900.0],["2025-01-17",32.747,32.9057,32.1319,32.3502,263800.0],["2025-01-21",32.6676,32.6775,31.9633,32.241,285700.0],["2025-01-22",32.0327,32.1517,31.8442,31.9633,274000.0],["2025-01-23",31.745,32.0823,31.7053,32.0327,288200.0],["2025-01-24",31.8541,32.2708,31.7351,32.1319,186200.0],["2025-01-27",32.2708,32.8958,32.2708,32.5585,235100.0],["2025-01-28",32.4196,32.6974,32.2212,32.2509,194100.0],["2025-01-29",32.2113,32.3303,31.7351,31.9236,220600.0],["2025-01-30",32.1914,32.5188,31.9831,32.1815,206300.0],["2025-01-31",32.1617,32.3601,31.8244,32.2113,312900.0],["2025-02-03",31.8145,32.2311,31.5764,31.9434,180200.0],["2025-02-04",31.8541,32.489,31.7649,32.4692,231200.0],["2025-02-05",32.6974,32.9553,32.4593,32.5188,154600.0],["2025-02-06",32.6676,32.6676,32.2311,32.4394,245600.0],["2025-02-07",32.5089,32.6676,32.3105,32.6577,222200.0],["2025-02-10",32.6874,33.2628,32.5386,33.1239,259600.0],["2025-02-11",32.8859,33.2231,32.5386,32.9652,241700.0],["2025-02-12",32.5783,32.8858,32.5386,32.7569,256000.0],["2025-02-13",33.0247,33.4414,32.7668,33.4315,215000.0],["2025-02-14",33.6596,33.7489,33.3223,33.6398,326600.0],["2025-02-18",33.5902,34.3342,33.3918,34.1755,264400.0],["2025-02-19",33.8481,34.1854,33.5803,33.7192,561100.0],["2025-02-20",33.6596,33.6894,33.0446,33.1239,465100.0],["2025-02-21",33.4414,33.6299,32.737,32.9255,600200.0],["2025-02-24",32.995,33.1239,32.737,32.737,469500.0],["2025-02-25",32.8859,33.2926,32.3998,32.3998,322900.0],["2025-02-26",32.2708,32.4196,31.7748,32.0823,396100.0],["2025-02-27",35.1675,37.6476,35.0485,37.2508,1385400.0],["2025-02-28",37.2508,37.469,36.7052,37.0425,492300.0],["2025-03-03",37.2411,38.0656,37.0524,37.6683,381800.0],["2025-03-04",37.4597,37.6881,36.5458,36.9729,512900.0],["2025-03-05",37.0425,37.6683,36.9133,37.6087,275900.0],["2025-03-06",37.261,37.6285,37.0623,37.2014,366600.0],["2025-03-07",36.9829,37.3901,36.4464,37.0027,368400.0],["2025-03-10",36.3968,37.1319,36.2279,36.655,330500.0],["2025-03-11",36.665,36.7345,35.6418,35.7809,233200.0],["2025-03-12",35.6518,35.92,35.165,35.3339,258400.0],["2025-03-13",35.1451,35.7114,35.1153,35.3537,220700.0],["2025-03-14",35.4233,36.1186,35.3239,36.0888,203900.0],["2025-03-17",35.6418,36.8637,35.6418,36.655,225400.0],["2025-03-18",36.357,36.8835,35.1849,36.6352,295700.0],["2025-03-19",36.4961,37.1517,36.4961,37.0623,253400.0],["2025-03-20",36.6252,37.1517,36.6252,36.8835,211900.0],["2025-03-21",36.5458,37.1021,36.1981,36.9928,1083800.0],["2025-03-24",37.3107,37.3405,36.8339,37.2709,270500.0],["2025-03-25",37.3703,37.41,37.0623,37.1021,192800.0],["2025-03-26",37.2411,37.559,36.9034,37.2511,159100.0],["2025-03-27",37.3107,37.41,36.8537,37.1021,191600.0],["2025-03-28",36.9928,37.0822,36.059,36.4067,169700.0],["2025-03-31",36.069,36.6252,35.91,36.5259,386200.0],["2025-04-01",36.357,36.8239,36.0988,36.7743,241300.0],["2025-04-02",36.4067,37.2014,36.367,37.1517,226200.0],["2025-04-03",35.761,36.1584,34.9862,35.0855,293900.0],["2025-04-04",34.0326,34.2114,33.1286,33.6551,421800.0],["2025-04-07",32.5723,33.9233,31.8571,32.5823,363700.0],["2025-04-08",33.3571,33.377,31.3306,31.6783,298500.0],["2025-04-09",31.3406,34.5988,31.2015,34.3902,373500.0],["2025-04-10",33.3571,33.6551,32.3439,32.9299,307700.0],["2025-04-11",32.7412,33.1981,32.2147,33.0392,184900.0],["2025-04-14",33.2875,33.5657,32.9995,33.2875,254500.0],["2025-04-15",33.4068,33.6551,33.1882,33.4167,180000.0],["2025-04-16",33.3968,33.516,32.6319,32.8505,206100.0],["2025-04-17",32.7114,32.9796,32.0458,32.6121,309100.0],["2025-04-21",32.3737,32.3737,31.5094,31.8174,433200.0],["2025-04-22",32.2147,32.6717,32.1253,32.622,302200.0],["2025-04-23",33.069,33.8339,32.5227,32.6617,312900.0],["2025-04-24",32.4929,33.0988,32.4829,33.0094,240200.0],["2025-04-25",32.6419,32.9796,32.5425,32.8008,168400.0],["2025-04-28",32.771,33.1683,32.6518,33.0988,277800.0],["2025-04-29",32.8902,33.973,32.8902,33.9134,293000.0],["2025-04-30",33.5856,33.9432,33.0094,33.7147,300200.0],["2025-05-01",33.5756,33.8935,33.3968,33.7743,268600.0],["2025-05-02",34.1319,34.4697,33.9928,34.3703,194000.0],["2025-05-05",34.0822,34.718,34.0822,34.2511,242100.0],["2025-05-06",34.0624,34.4895,33.7743,34.2611,246300.0],["2025-05-07",34.3107,34.6186,33.963,34.3802,237500.0],["2025-05-08",37.7875,37.7875,35.1451,35.2544,507200.0],["2025-05-09",35.2743,35.6617,35.165,35.4928,523400.0],["2025-05-12",36.5656,36.5656,35.8703,36.3272,490300.0],["2025-05-13",36.2178,36.5361,36.1681,36.3173,274200.0],["2025-05-14",36.2079,36.755,36.1283,36.4665,566200.0],["2025-05-15",36.3073,37.1628,36.3073,37.0733,395400.0],["2025-05-16",37.1031,37.6005,37.0733,37.5607,425400.0],["2025-05-19",37.123,38.0382,37.123,38.0083,262800.0],["2025-05-20",37.9088,38.1874,37.8094,38.1675,362500.0],["2025-05-21",37.7994,38.3565,37.4413,37.5607,403400.0],["2025-05-22",37.2623,37.5706,36.8246,36.8743,231600.0],["2025-05-23",36.3073,36.6455,36.0985,36.1482,300300.0],["2025-05-27",36.5262,36.7152,36.3372,36.6654,228600.0],["2025-05-28",36.5461,36.6853,36.1183,36.1382,208600.0],["2025-05-29",36.2676,36.377,35.9492,36.178,171600.0],["2025-05-30",36.1482,36.188,35.6608,36.0388,326000.0],["2025-06-02",35.9194,36.0786,35.4718,35.7702,223700.0],["2025-06-03",35.7801,36.3571,35.4519,36.2178,173700.0],["2025-06-04",36.178,36.2377,35.7006,35.8597,250400.0],["2025-06-05",36.0089,36.2974,35.7901,36.1283,280200.0],["2025-06-06",36.6654,36.6654,36.2576,36.6356,244600.0],["2025-06-09",36.7251,37.0434,36.4963,36.8246,251200.0],["2025-06-10",36.8544,37.3717,36.8544,37.3319,235000.0],["2025-06-11",37.6104,37.8193,37.322,37.4413,244400.0],["2025-06-12",37.1926,37.3618,36.7749,36.9539,200300.0],["2025-06-13",36.2178,36.4367,35.5016,35.7006,209200.0],["2025-06-16",35.9095,36.3173,35.7702,36.0885,264700.0],["2025-06-17",35.8896,36.3471,35.8199,36.0288,331200.0],["2025-06-18",35.9791,36.5063,35.7503,35.7901,381000.0],["2025-06-20",35.9393,36.0885,35.3126,35.4917,670800.0],["2025-06-23",35.5016,35.9592,35.3226,35.9194,253400.0],["2025-06-24",36.2178,36.6356,35.9691,36.4367,288600.0],["2025-06-25",36.3471,36.4566,35.9194,36.1084,233700.0],["2025-06-26",36.3372,36.3372,35.6409,35.9791,171300.0],["2025-06-27",36.0089,36.178,35.5414,35.7105,412200.0],["2025-06-30",35.8199,36.0885,35.7006,35.8597,254500.0],["2025-07-01",35.7404,36.8644,35.7304,36.6555,388500.0],["2025-07-02",36.6456,37.3021,36.4764,37.1031,486100.0],["2025-07-03",37.3021,37.4513,36.8047,37.312,195500.0],["2025-07-07",37.2225,37.5806,36.7351,36.8544,281400.0],["2025-07-08",36.9738,37.1728,36.3272,36.4665,379000.0],["2025-07-09",36.4864,36.7351,35.7404,35.9592,233200.0],["2025-07-10",35.7602,35.9393,35.0242,35.0341,294200.0],["2025-07-11",34.8053,34.8551,33.3232,33.6713,360200.0],["2025-07-14",33.6912,34.1488,33.6912,33.9499,338300.0],["2025-07-15",33.92,34.2582,32.9452,32.9551,414700.0],["2025-07-16",33.0248,33.5719,32.6766,33.4724,352400.0],["2025-07-17",33.1342,33.8404,33.1342,33.5321,580100.0],["2025-07-18",33.7012,33.7211,32.9551,33.1043,460100.0],["2025-07-21",33.3132,33.7907,33.1939,33.2535,272000.0],["2025-07-22",33.1839,33.6713,33.1839,33.4425,352400.0],["2025-07-23",33.4923,33.6017,33.0546,33.3729,250700.0],["2025-07-24",33.2933,33.3132,32.8358,32.9352,213300.0],["2025-07-25",32.9651,33.4326,32.5672,33.1541,223600.0],["2025-07-28",33.1541,33.3132,32.8954,32.9551,335500.0],["2025-07-29",33.1342,33.2834,32.9352,33.2635,414700.0],["2025-07-30",33.174,33.4326,32.5672,32.597,408700.0],["2025-07-31",35.5514,36.556,34.6362,35.9592,1185000.0],["2025-08-01",35.2629,35.5016,34.5367,34.5666,526000.0],["2025-08-04",34.8156,35.0348,34.3972,34.706,283300.0],["2025-08-05",34.4869,34.6463,34.0585,34.457,361800.0],["2025-08-06",34.6662,34.975,34.467,34.9152,271300.0],["2025-08-07",35.2141,35.4034,34.726,35.3535,285100.0],["2025-08-08",35.6225,35.6524,35.1842,35.5627,232700.0],["2025-08-11",35.6125,36.1106,35.3735,35.4233,347200.0],["2025-08-12",35.7321,36.4394,35.6026,36.3397,265500.0],["2025-08-13",36.6386,37.565,36.6187,37.5152,255900.0],["2025-08-14",37.2363,37.296,36.8378,36.8577,298200.0],["2025-08-15",36.8976,37.0271,36.4294,36.6087,414300.0],["2025-08-18",36.6187,36.9773,36.6087,36.8876,288700.0],["2025-08-19",36.8577,37.1765,36.7183,36.9574,315100.0],["2025-08-20",37.037,37.2363,35.8616,36.021,251000.0],["2025-08-21",35.762,36.0907,35.5428,35.6623,160500.0],["2025-08-22",35.9512,36.7681,35.8715,36.6087,428200.0],["2025-08-25",36.6286,36.7382,35.8417,36.1505,273600.0],["2025-08-26",35.9413,36.3099,35.9413,36.0309,183400.0],["2025-08-27",36.0409,36.3099,35.9214,36.3099,255800.0],["2025-08-28",36.28,36.3796,35.8915,35.9911,185200.0],["2025-08-29",36.1106,36.1704,35.2938,35.5428,452700.0],["2025-09-02",35.0447,35.2738,34.6463,34.7459,251300.0],["2025-09-03",34.4869,34.6164,33.949,34.2179,384200.0],["2025-09-04",34.2677,34.467,34.0187,34.467,366400.0],["2025-09-05",34.5068,34.8854,34.0187,34.3375,263600.0],["2025-09-08",34.4172,34.5267,33.8593,34.208,346200.0],["2025-09-09",34.1681,34.3474,33.9589,33.9988,277900.0],["2025-09-10",33.8693,34.0187,33.1819,33.3513,358700.0],["2025-09-11",33.3214,34.1183,33.3214,34.0785,292400.0],["2025-09-12",33.8294,33.8593,33.2815,33.3114,248600.0],["2025-09-15",33.4708,33.68,32.8731,32.9827,255600.0],["2025-09-16",32.913,33.3313,32.8731,33.3313,282600.0],["2025-09-17",33.4409,34.3474,33.2317,33.6003,277300.0],["2025-09-18",33.6302,33.8493,33.3911,33.6999,254500.0],["2025-09-19",33.8294,33.8394,33.2915,33.5405,910800.0],["2025-09-22",33.2915,33.7398,33.2417,33.7198,250900.0],["2025-09-23",33.7099,34.0685,33.2915,33.3812,281900.0],["2025-09-24",33.2616,33.7995,33.2616,33.7099,450800.0],["2025-09-25",33.5505,33.7995,33.421,33.6402,254100.0],["2025-09-26",33.6202,34.0087,33.6202,33.9789,193000.0],["2025-09-29",33.9689,34.3574,33.69,34.2976,276700.0],["2025-09-30",34.3474,34.6363,33.4409,33.6501,274600.0],["2025-10-01",33.3114,33.8195,33.2517,33.4907,261400.0],["2025-10-02",33.152,33.8394,32.6141,32.8333,351700.0],["2025-10-03",32.9428,33.421,32.395,32.4348,394800.0],["2025-10-06",32.5045,32.5045,31.8272,32.0164,426200.0],["2025-10-07",32.0065,32.136,31.857,31.9666,434000.0],["2025-10-08",32.1459,32.1957,31.8471,32.126,319600.0],["2025-10-09",32.1658,32.2256,31.6678,31.7176,454500.0],["2025-10-10",31.7773,31.9068,30.6318,30.7712,520100.0],["2025-10-13",30.9406,30.9406,30.2333,30.2433,287000.0],["2025-10-14",29.8847,31.2195,29.8847,30.9705,704900.0],["2025-10-15",31.0302,31.1996,30.2831,30.4126,443900.0],["2025-10-16",30.4126,30.4126,29.4065,29.4962,284000.0],["2025-10-17",29.5061,29.8747,29.267,29.7552,333500.0],["2025-10-20",29.8448,30.5521,29.8448,30.5322,409500.0],["2025-10-21",30.562,30.831,30.4027,30.4226,279800.0],["2025-10-22",30.4724,30.7613,30.0839,30.7413,318900.0],["2025-10-23",30.6816,31.09,30.5521,30.9306,441900.0],["2025-10-24",31.3191,31.3888,30.8808,30.9107,248000.0],["2025-10-27",30.9406,31.1298,30.4126,30.4425,280700.0],["2025-10-28",30.4325,30.6716,30.2134,30.4525,268500.0],["2025-10-29",30.2034,30.3528,28.9782,29.2172,535700.0],["2025-10-30",29.1774,29.5958,27.9621,28.1215,590500.0],["2025-10-31",27.9123,28.6096,27.6931,28.3605,795600.0],["2025-11-03",28.3605,28.5797,27.9023,28.2211,535700.0],["2025-11-04",28.2211,28.4602,27.972,27.982,416300.0],["2025-11-05",28.0617,28.4402,27.8425,28.4203,448100.0],["2025-11-06",28.1912,28.4502,27.972,27.982,678900.0],["2025-11-07",27.3445,28.1015,26.677,27.195,914700.0],["2025-11-10",27.2946,27.5835,26.6173,26.936,549800.0],["2025-11-11",26.8862,28.7988,26.8862,28.5498,609300.0],["2025-11-12",28.4203,29.4264,28.4203,29.0678,632600.0],["2025-11-13",29.0578,29.546,29.0379,29.3168,571500.0],["2025-11-14",29.2372,29.3168,28.8487,28.9383,501400.0],["2025-11-17",28.9084,28.9184,28.0517,28.2011,505100.0],["2025-11-18",28.1015,28.51,28.0318,28.4701,528900.0],["2025-11-19",28.3805,28.9981,28.3805,28.749,558800.0],["2025-11-20",28.7988,29.4065,28.759,28.8387,505100.0],["2025-11-21",29.0479,29.4663,28.9283,29.1375,780200.0],["2025-11-24",28.9881,29.267,28.5697,28.8387,663900.0],["2025-11-25",29.0379,29.9444,28.8785,29.6854,610700.0],["2025-11-26",29.5659,29.8348,29.028,29.0678,1347900.0],["2025-11-28",29.2571,29.2571,28.769,28.7889,241200.0],["2025-12-01",28.7391,29.0778,28.5797,28.6793,377100.0],["2025-12-02",28.9881,29.5758,28.251,29.1674,533400.0],["2025-12-03",29.287,30.1138,29.2172,29.9345,567800.0],["2025-12-04",30.0042,30.7613,29.7552,30.4325,579400.0],["2025-12-05",30.323,30.4923,29.3965,29.4762,877000.0],["2025-12-08",29.4862,29.6655,28.9782,29.028,633400.0],["2025-12-09",28.9682,29.267,27.8425,28.0119,408800.0],["2025-12-10",27.972,28.7889,27.8226,28.5598,868200.0],["2025-12-11",28.6295,29.7352,28.6295,29.6456,518400.0],["2025-12-12",29.8847,29.9345,29.2073,29.6157,418900.0],["2025-12-15",29.9245,30.0142,29.4364,29.7352,425300.0],["2025-12-16",29.7253,29.7253,29.1077,29.1276,425300.0],["2025-12-17",29.1276,29.7651,29.1176,29.3268,389200.0],["2025-12-18",29.4065,29.6456,28.9881,29.0778,429300.0],["2025-12-19",28.9881,29.1575,28.6594,28.9283,1094100.0],["2025-12-22",28.9483,29.5958,28.8885,29.2571,404500.0],["2025-12-23",29.267,29.6356,29.0379,29.2571,247100.0],["2025-12-24",29.1973,29.4862,29.0877,29.2571,120900.0],["2025-12-26",29.3268,29.4563,29.0479,29.4463,302200.0],["2025-12-29",29.4463,29.5958,29.2272,29.3766,316000.0],["2025-12-30",29.3268,29.5061,28.9981,28.9981,248800.0],["2025-12-31",28.9881,29.0877,28.7988,28.9782,255400.0],["2026-01-02",29.0578,29.2571,28.3207,28.5697,360900.0],["2026-01-05",28.251,30.2233,28.251,29.5958,780800.0],["2026-01-06",29.3667,29.7751,29.0678,29.7352,315400.0],["2026-01-07",29.7751,29.7751,29.008,29.4165,219400.0],["2026-01-08",29.3069,30.4027,29.3069,30.1735,285600.0],["2026-01-09",30.1337,30.5122,29.6954,30.054,237400.0],["2026-01-12",29.7751,30.4923,29.3667,30.2632,282300.0],["2026-01-13",30.1536,30.1735,29.1276,29.3069,242000.0],["2026-01-14",29.1375,29.8946,29.0479,29.7452,266200.0],["2026-01-15",29.7153,30.1636,29.4463,30.0042,438800.0],["2026-01-16",29.795,30.0142,29.4264,29.4663,393500.0],["2026-01-20",28.9582,29.4463,28.6893,28.9383,447300.0],["2026-01-21",28.9782,29.795,28.9782,29.3069,525100.0],["2026-01-22",29.526,30.1636,29.526,30.0042,390500.0],["2026-01-23",29.795,29.8149,29.4065,29.6755,194800.0],["2026-01-26",29.6755,29.7253,29.2172,29.4463,255600.0],["2026-01-27",29.1774,29.2471,28.7092,29.0479,275900.0],["2026-01-28",29.1077,29.1276,28.5598,28.6195,290700.0],["2026-01-29",28.749,29.2471,28.5398,29.1375,365900.0],["2026-01-30",28.9383,30.1935,28.6295,29.8946,1040500.0],["2026-02-02",30.2134,30.6417,29.9643,30.0938,608100.0],["2026-02-03",29.7452,29.9643,28.0119,28.3805,417400.0],["2026-02-04",28.2808,28.9283,27.6433,28.0418,769600.0],["2026-02-05",28.4502,28.5498,27.1153,27.2648,547700.0],["2026-02-06",27.4042,27.5038,26.7368,26.9161,610300.0],["2026-02-09",26.7368,27.1452,25.9299,26.8464,647300.0],["2026-02-10",26.677,27.3146,26.677,26.7567,287000.0],["2026-02-11",26.8165,26.8165,25.9399,26.1391,467100.0],["2026-02-12",26.2586,26.4678,25.7307,26.159,541700.0],["2026-02-13",26.418,26.5874,25.9399,26.2586,525700.0],["2026-02-17",26.428,26.7468,26.0993,26.3981,381000.0],["2026-02-18",26.4678,27.0157,26.4678,26.8563,233800.0],["2026-02-19",26.7268,26.9958,26.438,26.9958,299800.0],["2026-02-20",26.8763,27.6533,26.6571,27.4341,552000.0],["2026-02-23",27.2249,27.2249,25.6012,25.6809,560900.0],["2026-02-24",25.651,25.9996,24.9836,25.0931,521800.0],["2026-02-25",25.1629,25.5813,24.8541,25.2027,984100.0],["2026-02-26",25.4518,26.0096,25.0931,25.6709,840700.0],["2026-02-27",26.8464,29.1375,26.4479,28.2011,1072500.0],["2026-03-02",27.9018,28.3708,27.4826,28.291,711500.0],["2026-03-03",27.9217,28.9895,27.323,28.77,500200.0],["2026-03-04",28.7001,29.6681,28.6303,29.2989,604800.0],["2026-03-05",28.9795,29.2889,27.8419,28.6402,837400.0],["2026-03-06",28.5504,28.5504,27.5425,28.4806,472200.0],["2026-03-09",28.1213,28.4207,27.2831,28.3209,423600.0],["2026-03-10",28.0814,28.271,27.2531,27.792,330400.0],["2026-03-11",27.5425,28.5704,27.2332,28.4905,468300.0],["2026-03-12",27.9417,29.3188,27.6922,28.9695,762800.0],["2026-03-13",29.3188,29.6382,29.0494,29.2789,644500.0],["2026-03-16",29.3188,29.7379,28.291,29.4186,633800.0],["2026-03-17",29.6082,30.0872,29.0893,29.5783,425000.0],["2026-03-18",29.2989,29.6382,28.5804,28.6003,461900.0],["2026-03-19",28.4506,29.1691,27.7521,28.251,296000.0],["2026-03-20",28.2411,28.3009,27.6423,27.802,1018400.0],["2026-03-23",28.3508,29.1691,27.6523,28.8298,644300.0],["2026-03-24",28.4207,28.7799,28.1213,28.1612,292400.0],["2026-03-25",28.3708,28.3908,27.293,27.8219,324900.0],["2026-03-26",27.6224,28.4207,27.6224,28.2411,262800.0],["2026-03-27",28.0016,28.1712,27.0436,27.2232,397400.0],["2026-03-30",27.6024,28.4107,27.3629,27.8619,375200.0],["2026-03-31",28.1413,28.3109,27.3928,28.1612,605200.0],["2026-04-01",28.0415,28.261,27.4228,27.7521,253400.0],["2026-04-02",27.7022,28.4606,27.3429,28.0115,270800.0],["2026-04-06",27.9816,28.4905,27.6822,28.0814,317900.0],["2026-04-07",28.0515,28.4506,27.7521,27.8619,277700.0],["2026-04-08",28.5604,29.0594,28.3608,28.4207,488600.0],["2026-04-09",28.2211,28.5604,27.7022,28.4007,274100.0],["2026-04-10",28.291,28.3708,27.7022,27.812,228400.0],["2026-04-13",27.7521,28.9695,27.6224,28.9097,311900.0],["2026-04-14",28.8698,29.4186,28.8698,29.1591,257500.0],["2026-04-15",29.239,30.2668,29.239,30.207,397500.0],["2026-04-16",30.2868,30.6261,30.2868,30.3567,249400.0],["2026-04-17",30.4664,31.0253,30.2369,30.6161,346500.0],["2026-04-20",30.5862,31.1151,30.4465,30.9155,218500.0],["2026-04-21",30.9454,31.4943,30.5862,30.6361,272200.0],["2026-04-22",30.7259,30.7858,30.2469,30.3866,221700.0],["2026-04-23",30.2569,30.4465,29.1392,29.3188,241600.0],["2026-04-24",29.0494,29.4984,28.9197,29.4485,189300.0],["2026-04-27",29.3288,30.1371,29.3288,29.8777,264600.0],["2026-04-28",30.3267,30.3766,29.8377,29.9475,201900.0],["2026-04-29",29.8976,30.3666,29.6781,29.708,274000.0],["2026-04-30",29.229,29.6382,29.0693,29.4685,329400.0],["2026-05-01",29.8278,29.8278,29.0893,29.1392,215100.0],["2026-05-04",28.9895,29.8178,28.8398,29.3687,375100.0],["2026-05-05",29.2689,29.4585,27.6523,28.3209,333400.0],["2026-05-06",28.5404,28.77,28.0016,28.1014,321800.0],["2026-05-07",26.9438,27.7421,22.7825,23.3114,2218200.0],["2026-05-08",23.3513,24.4989,21.7746,23.96,2051000.0],["2026-05-11",23.83,23.98,22.88,23.02,710600.0],["2026-05-12",23.88,24.95,23.79,23.97,858100.0],["2026-05-13",24.48,24.48,22.72,23.55,786800.0],["2026-05-14",23.72,24.36,23.38,23.39,624300.0],["2026-05-15",23.49,24.42,23.2,23.63,512300.0],["2026-05-18",23.33,24.82,23.33,24.27,741500.0],["2026-05-19",24.48,25.37,24.0,24.3,588200.0],["2026-05-20",24.01,24.68,23.58,24.61,467300.0],["2026-05-21",24.32,24.83,23.77,24.65,469200.0],["2026-05-22",24.6,25.26,24.6,24.76,489200.0],["2026-05-26",24.46,25.08,23.65,23.89,756300.0],["2026-05-27",23.9,24.44,23.61,23.88,952500.0],["2026-05-28",23.77,24.58,23.68,24.38,646700.0],["2026-05-29",24.34,24.79,24.3,24.47,538100.0],["2026-06-01",24.52,25.6,24.19,25.11,655300.0],["2026-06-02",24.68,24.73,24.0,24.38,612500.0],["2026-06-03",24.05,24.16,22.17,22.57,839800.0],["2026-06-04",23.19,23.72,22.71,22.74,1162200.0],["2026-06-05",22.87,23.0,21.81,22.34,505100.0],["2026-06-08",22.17,23.16,22.1,22.6,725700.0],["2026-06-09",22.21,23.34,22.12,23.28,661000.0],["2026-06-10",23.34,23.97,22.7,23.94,765200.0],["2026-06-11",23.87,25.57,23.72,25.4,951600.0],["2026-06-12",25.54,26.58,25.48,26.28,925300.0],["2026-06-15",27.44,28.49,26.95,27.35,1002800.0],["2026-06-16",27.61,27.92,27.09,27.22,840300.0],["2026-06-17",27.12,27.79,26.52,26.81,1117100.0],["2026-06-18",26.64,27.06,25.72,25.72,1551900.0],["2026-06-22",25.74,26.07,25.2,25.2,577200.0],["2026-06-23",25.68,25.68,25.0,25.49,378600.0],["2026-06-24",25.18,26.64,24.92,26.45,481400.0],["2026-06-25",26.85,27.09,26.26,26.28,338800.0],["2026-06-26",25.96,27.61,25.8,27.37,1382300.0],["2026-06-29",27.4,28.26,26.27,27.59,783800.0],["2026-06-30",27.7,28.02,27.08,27.78,501200.0],["2026-07-01",28.16,29.49,28.04,29.05,434700.0],["2026-07-02",29.16,29.88,29.01,29.63,425800.0],["2026-07-06",29.52,29.535,28.5,28.8,464894.980495],["2026-07-07",29.21,29.34,28.55,28.6,481135.596555],["2026-07-08",28.55,28.55,27.8,27.89,430235.796191],["2026-07-09",27.51,28.96,27.405,28.87,610095.196317],["2026-07-10",29.26,29.43,28.7,29.25,294452.997807],["2026-07-13",29.5,30.15,29.45,29.61,485150.436929],["2026-07-14",29,29.58,28.99,29.07,338968.977311],["2026-07-15",29.69,30.33,29.455,30.19,499955.350868],["2026-07-16",30.43,31.18,30.24,30.79,376196.995462],["2026-07-17",30.33,31.09,30.07,30.27,345946.784316],["2026-07-20",30.06,30.98,29.58,30.68,564591.694067],["2026-07-21",30.28,30.75,29.89,30.02,382235.096186],["2026-07-22",30.27,30.27,29.21,29.29,286841.949713],["2026-07-23",28.93,29.28,28.7,29.08,344573.099403],["2026-07-24",29.22,29.955,29.12,29.73,206583.70325],["2026-07-27",30.11,30.95,29.895,30.48,289518.836942],["2026-07-28",30.9,31.735,30.9,31.51,344226.994871],["2026-07-29",31.2,32.04,31.2,31.9,442955.830368],["2026-07-30",31.53,31.93,31.11,31.6,461268.473973],["2026-07-31",31.28,31.79,30.295,30.44,484419.028217],["2026-08-03",30.58,31.67,30.58,31.11,387027.62894],["2026-08-04",30.61,32.72,30.61,32.55,615981.430379],["2026-08-05",33.99,34.41,30.78,31.31,707408.328342],["2026-08-06",31.17,31.25,30.68,30.94,271321.502784],["2026-08-07",30.88,31.07,29.71,29.85,334906.226491],["2026-08-10",29.49,29.9299,29.18,29.415,75753.78557],["2026-08-11",29.5,29.91,29.26,29.51,252573.21724],["2026-08-12",29.45,30.58,29.09,30.41,588609.928268],["2026-08-13",30.41,32.03,30.41,31.98,461805.235139],["2026-08-14",31.73,31.98,31.47,31.57,474719.174021]]}