{"t":"FAF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-05-28",9.0375,9.0375,9.0375,9.0375,500.0],["2010-06-01",8.8812,8.9437,7.9743,8.8186,520500.0],["2010-06-02",9.4128,9.8443,8.656,9.0563,3494500.0],["2010-06-03",9.0813,9.1564,8.6185,8.6498,1937700.0],["2010-06-04",8.6435,8.681,8.262,8.5872,1646000.0],["2010-06-07",8.631,8.7186,8.4309,8.4871,1138600.0],["2010-06-08",8.5059,8.5997,8.287,8.4496,1763500.0],["2010-06-09",8.5059,8.5372,8.0931,8.1244,1753500.0],["2010-06-10",8.0681,8.1932,7.524,7.6991,3345500.0],["2010-06-11",7.6741,8.287,7.599,8.1994,1745200.0],["2010-06-14",8.337,8.5559,8.2307,8.337,1590400.0],["2010-06-15",8.3308,8.5059,8.212,8.262,1301900.0],["2010-06-16",8.1557,8.4496,7.9868,8.3933,1247500.0],["2010-06-17",8.4997,8.4997,8.2995,8.4371,677500.0],["2010-06-18",8.4496,8.5685,8.3433,8.4309,1572400.0],["2010-06-21",8.5059,8.5184,8.3058,8.312,1053600.0],["2010-06-22",8.2557,8.5184,8.1119,8.3996,875000.0],["2010-06-23",8.212,8.5059,8.0431,8.3746,1170700.0],["2010-06-24",8.2557,8.4058,8.1807,8.2933,1104500.0],["2010-06-25",8.2995,8.5747,8.1432,8.5497,5082800.0],["2010-06-28",8.5057,8.5057,8.267,8.4052,261200.0],["2010-06-29",8.3675,8.3675,7.9341,7.9655,999300.0],["2010-06-30",7.9215,8.2544,7.9215,7.9655,1168700.0],["2010-07-01",7.9341,7.978,7.4755,7.9466,1007100.0],["2010-07-02",8.0157,8.2544,7.7896,8.1539,977200.0],["2010-07-06",8.2984,8.4743,8.1539,8.2042,1363900.0],["2010-07-07",8.2419,8.5434,8.2419,8.5246,937000.0],["2010-07-08",8.6879,8.6879,8.3801,8.5308,743800.0],["2010-07-09",8.5057,8.7319,8.4492,8.7193,431900.0],["2010-07-12",8.6565,8.7067,8.5434,8.6942,361900.0],["2010-07-13",8.7884,9.0145,8.7381,8.9454,1035000.0],["2010-07-14",8.8952,8.8952,8.4052,8.5497,242400.0],["2010-07-15",8.6502,8.6502,8.0094,8.4806,882800.0],["2010-07-16",8.4178,8.4555,8.0157,8.0534,978900.0],["2010-07-19",8.0409,8.2042,7.7644,8.1853,764000.0],["2010-07-20",8.1037,8.5371,7.7959,8.5371,1203700.0],["2010-07-21",8.6125,8.8135,8.267,8.5308,917200.0],["2010-07-22",8.6628,9.1528,8.6565,9.1276,1118200.0],["2010-07-23",9.1213,9.3349,8.9769,9.291,640000.0],["2010-07-26",9.291,9.4229,9.2344,9.3538,613800.0],["2010-07-27",9.3977,9.4983,9.3412,9.3852,462300.0],["2010-07-28",9.3852,9.4229,9.2658,9.3098,465200.0],["2010-07-29",9.3601,9.4229,9.2658,9.3098,628100.0],["2010-07-30",9.1967,9.5171,9.0083,9.2658,411800.0],["2010-08-02",9.5045,9.5045,9.2344,9.3475,639300.0],["2010-08-03",9.4229,9.4668,9.3286,9.3538,688400.0],["2010-08-04",9.4229,9.448,9.3538,9.3852,605500.0],["2010-08-05",9.291,9.4103,9.2281,9.3161,543200.0],["2010-08-06",9.2093,9.4166,9.1151,9.3286,485100.0],["2010-08-09",9.3601,9.5171,9.3475,9.4731,746400.0],["2010-08-10",9.3789,9.3789,8.9894,9.0648,447800.0],["2010-08-11",8.8324,8.8324,8.3738,8.5685,781300.0],["2010-08-12",8.3926,8.6062,8.3361,8.5434,698700.0],["2010-08-13",8.4932,8.6942,8.3989,8.5246,400100.0],["2010-08-16",8.4555,8.8387,8.3926,8.8135,534000.0],["2010-08-17",8.8952,9.0334,8.8575,8.914,562000.0],["2010-08-18",8.9203,8.9392,8.7821,8.8952,911700.0],["2010-08-19",8.8575,8.8889,8.6753,8.7696,696400.0],["2010-08-20",8.7507,8.8638,8.5937,8.8198,653300.0],["2010-08-23",8.8261,9.0145,8.713,8.7256,329800.0],["2010-08-24",8.5999,8.801,8.5183,8.6062,364200.0],["2010-08-25",8.4743,8.9517,8.2858,8.9203,390600.0],["2010-08-26",8.9957,8.9957,8.5748,8.5811,382000.0],["2010-08-27",8.6565,9.0774,8.5811,9.0648,564200.0],["2010-08-30",9.002,9.291,8.9894,9.159,387300.0],["2010-08-31",9.1716,9.3977,9.0585,9.3161,513600.0],["2010-09-01",9.4292,9.7935,9.3286,9.7684,735100.0],["2010-09-02",9.7998,9.9882,9.6804,9.8375,666400.0],["2010-09-03",9.9945,10.0197,9.693,9.7621,740300.0],["2010-09-07",9.737,9.737,9.2093,9.2344,785100.0],["2010-09-08",9.2093,9.3035,9.1465,9.2407,611200.0],["2010-09-09",9.3412,9.4668,9.1402,9.1842,466800.0],["2010-09-10",9.1842,9.3601,8.9894,9.0899,523200.0],["2010-09-13",9.203,9.4543,9.1904,9.4229,808100.0],["2010-09-14",9.4417,9.5045,9.2407,9.2972,950700.0],["2010-09-15",9.291,9.4668,9.1528,9.4606,591900.0],["2010-09-16",9.4229,9.4983,9.1653,9.2847,719000.0],["2010-09-17",9.404,9.4229,9.0145,9.0648,676600.0],["2010-09-20",9.0648,9.2847,8.8701,9.2658,608500.0],["2010-09-21",9.2784,9.3224,9.0899,9.1528,432300.0],["2010-09-22",9.1025,9.2847,8.9957,9.1904,261000.0],["2010-09-23",9.0962,9.2784,9.0397,9.0774,329200.0],["2010-09-24",9.2219,9.3663,9.1528,9.3286,438600.0],["2010-09-27",9.3035,9.4417,9.2219,9.2721,316500.0],["2010-09-28",9.3226,9.5686,9.1207,9.5118,420200.0],["2010-09-29",9.4992,9.556,9.1964,9.3226,417500.0],["2010-09-30",9.392,9.7452,9.373,9.4235,526300.0],["2010-10-01",9.5307,9.5433,8.8053,9.1333,798100.0],["2010-10-04",9.0766,9.2153,8.7864,8.799,834000.0],["2010-10-05",8.9252,8.9252,8.7612,8.7675,1054500.0],["2010-10-06",8.7738,8.9567,8.7549,8.9252,789900.0],["2010-10-07",8.9946,9.1649,8.9,8.9378,507200.0],["2010-10-08",8.9126,8.9441,8.799,8.9063,630900.0],["2010-10-11",8.8873,9.045,8.8053,8.963,311700.0],["2010-10-12",9.0009,9.2153,8.963,9.1775,400600.0],["2010-10-13",9.2027,9.5307,9.1838,9.4046,503700.0],["2010-10-14",9.3667,9.5118,9.127,9.2153,419100.0],["2010-10-15",9.3036,9.5055,9.0766,9.1207,708200.0],["2010-10-18",9.0955,9.3036,8.9946,9.291,470700.0],["2010-10-19",9.1397,9.4046,9.045,9.1397,361300.0],["2010-10-20",9.1649,9.5307,9.1649,9.4424,501500.0],["2010-10-21",9.4172,9.4172,8.8684,9.045,849300.0],["2010-10-22",9.0829,9.1081,8.8558,9.0009,349000.0],["2010-10-25",9.0387,9.3163,9.0387,9.1964,312200.0],["2010-10-26",9.1333,9.1901,9.0009,9.0892,384900.0],["2010-10-27",9.0009,9.0135,8.7423,8.9378,558200.0],["2010-10-28",9.0324,9.045,8.6729,8.7801,990000.0],["2010-10-29",8.7864,8.9693,8.7864,8.8558,773500.0],["2010-11-01",8.9189,9.0261,8.8558,8.982,584500.0],["2010-11-02",9.0955,9.1144,8.9504,9.1081,463600.0],["2010-11-03",9.0955,9.146,8.8684,9.0324,368800.0],["2010-11-04",9.1333,9.2027,9.0513,9.1712,805200.0],["2010-11-05",9.1901,9.2784,9.0072,9.209,552900.0],["2010-11-08",9.1586,9.1649,8.9504,9.0513,1844600.0],["2010-11-09",9.0387,9.0387,8.799,8.8243,426400.0],["2010-11-10",8.8495,8.9883,8.6792,8.9883,727700.0],["2010-11-11",8.881,9.0072,8.8747,8.9378,256700.0],["2010-11-12",8.8621,8.982,8.8117,8.8937,192700.0],["2010-11-15",8.9189,8.9693,8.7486,8.7675,408800.0],["2010-11-16",8.6792,8.7549,8.553,8.5909,475900.0],["2010-11-17",8.6161,8.6981,8.5783,8.6729,244500.0],["2010-11-18",8.7549,9.146,8.717,8.9757,588000.0],["2010-11-19",8.9504,9.0387,8.8873,8.9883,496600.0],["2010-11-22",8.9252,8.9252,8.6792,8.7927,511200.0],["2010-11-23",8.6666,8.7675,8.5215,8.6414,372100.0],["2010-11-24",8.7044,9.0387,8.6477,9.0387,455900.0],["2010-11-26",8.9504,9.064,8.9441,9.0072,163600.0],["2010-11-29",8.9315,9.0513,8.8243,9.0261,271300.0],["2010-11-30",8.9063,9.0324,8.8873,8.9378,791400.0],["2010-12-01",9.0892,9.4424,9.0703,9.4109,563700.0],["2010-12-02",9.4487,9.4929,9.2973,9.4613,432700.0],["2010-12-03",9.4298,9.4613,9.2847,9.4172,277000.0],["2010-12-06",9.3604,9.4487,9.0892,9.291,294500.0],["2010-12-07",9.373,9.4361,9.3226,9.3793,457200.0],["2010-12-08",9.4361,9.5559,9.3036,9.3478,391500.0],["2010-12-09",9.4487,9.4866,9.3983,9.4487,317900.0],["2010-12-10",9.4487,9.5244,9.2973,9.4172,353000.0],["2010-12-13",9.5055,9.537,9.4109,9.4361,540900.0],["2010-12-14",9.474,9.5433,9.4235,9.4424,638200.0],["2010-12-15",9.4046,9.556,9.3604,9.3667,658800.0],["2010-12-16",9.3604,9.537,9.3604,9.4361,451700.0],["2010-12-17",9.455,9.4739,9.4109,9.455,2036600.0],["2010-12-20",9.455,9.4866,9.4109,9.4424,354400.0],["2010-12-21",9.4929,9.5433,9.4298,9.4866,393100.0],["2010-12-22",9.4929,9.619,9.4424,9.5686,409500.0],["2010-12-23",9.5686,9.5812,9.4424,9.4992,276900.0],["2010-12-27",9.474,9.5875,9.4361,9.5055,199700.0],["2010-12-28",9.5307,9.5307,9.4172,9.4487,269200.0],["2010-12-29",9.4867,9.5374,9.4551,9.4804,179800.0],["2010-12-30",9.4677,9.5437,9.4424,9.4614,296700.0],["2010-12-31",9.4297,9.5437,9.4297,9.4614,400600.0],["2011-01-03",9.5247,9.683,9.4234,9.5184,519500.0],["2011-01-04",9.5121,9.5564,9.4234,9.4614,390200.0],["2011-01-05",9.4171,9.5374,9.3917,9.493,369700.0],["2011-01-06",9.4677,9.5057,9.4361,9.4677,201800.0],["2011-01-07",9.5057,9.5374,9.2587,9.3284,767700.0],["2011-01-10",9.2587,9.4994,9.1511,9.4487,751000.0],["2011-01-11",9.4931,9.5184,9.4107,9.4867,295400.0],["2011-01-12",9.5754,9.645,9.4297,9.4867,367500.0],["2011-01-13",9.4677,9.5184,9.4171,9.4741,267600.0],["2011-01-14",9.4931,9.5121,9.4487,9.5121,386400.0],["2011-01-18",9.4171,9.664,9.3664,9.6577,601100.0],["2011-01-19",9.6577,9.759,9.512,9.607,476200.0],["2011-01-20",9.5817,9.8667,9.5817,9.74,574700.0],["2011-01-21",9.7844,10.101,9.7654,9.8477,583600.0],["2011-01-24",9.8604,9.9237,9.6134,9.7147,285700.0],["2011-01-25",9.6767,9.9807,9.512,9.9743,313200.0],["2011-01-26",10.0313,10.4493,10.025,10.424,707900.0],["2011-01-27",10.386,10.69,10.2403,10.462,688400.0],["2011-01-28",10.481,10.5063,10.1453,10.2213,667700.0],["2011-01-31",10.2593,10.2593,9.816,9.8224,541900.0],["2011-02-01",9.8604,10.2277,9.8224,10.215,636400.0],["2011-02-02",10.1643,10.291,10.0693,10.196,394000.0],["2011-02-03",10.1707,10.3037,10.0377,10.2973,380700.0],["2011-02-04",10.272,10.3037,9.9237,9.9554,337000.0],["2011-02-07",9.949,10.0187,9.7654,9.9174,299000.0],["2011-02-08",9.8984,9.9934,9.797,9.9934,350000.0],["2011-02-09",9.93,10.101,9.892,10.0313,237000.0],["2011-02-10",9.9807,10.139,9.8604,9.9174,248300.0],["2011-02-11",9.9047,9.9997,9.8034,9.911,399200.0],["2011-02-14",9.9427,9.9427,9.7337,9.8477,260400.0],["2011-02-15",9.8477,10.025,9.8477,9.9427,369300.0],["2011-02-16",9.9617,10.1517,9.949,10.1073,287400.0],["2011-02-17",10.0883,10.424,10.0313,10.4113,553400.0],["2011-02-18",10.4177,10.4493,10.2467,10.424,378600.0],["2011-02-22",10.2783,10.348,10.0314,10.12,420200.0],["2011-02-23",10.1643,10.2593,9.8604,9.8857,758200.0],["2011-02-24",9.797,9.987,9.531,9.702,1180000.0],["2011-02-25",9.7274,9.892,9.7274,9.8287,479400.0],["2011-02-28",9.9047,10.044,9.8477,9.9807,338000.0],["2011-03-01",10.0693,10.0693,9.797,9.8224,624900.0],["2011-03-02",9.835,9.9617,9.7844,9.8857,273900.0],["2011-03-03",9.9934,10.158,9.9807,10.1137,470300.0],["2011-03-04",10.1263,10.2847,10.0314,10.0883,332700.0],["2011-03-07",10.1327,10.3923,9.9427,10.1073,468700.0],["2011-03-08",10.0947,10.4557,10.0947,10.2847,456200.0],["2011-03-09",10.291,10.405,10.2023,10.367,365300.0],["2011-03-10",10.2467,10.2467,10.0947,10.1833,647900.0],["2011-03-11",10.0947,10.2973,10.0947,10.2467,351700.0],["2011-03-14",10.158,10.4683,10.0693,10.2277,334400.0],["2011-03-15",9.9047,10.196,9.9047,10.1137,445800.0],["2011-03-16",10.196,10.481,10.0694,10.2087,668400.0],["2011-03-17",10.3987,10.728,10.3733,10.614,1478500.0],["2011-03-18",10.6076,10.6963,10.5823,10.633,916800.0],["2011-03-21",10.7533,11.0003,10.709,10.804,570100.0],["2011-03-22",10.785,10.8546,10.5696,10.595,879200.0],["2011-03-23",10.576,10.6203,10.3733,10.4873,532000.0],["2011-03-24",10.5253,10.5506,10.3987,10.462,497400.0],["2011-03-25",10.5,10.614,10.4683,10.5316,4077100.0],["2011-03-28",10.5506,10.595,10.4936,10.519,1022500.0],["2011-03-29",10.4936,10.5889,10.4936,10.5381,774700.0],["2011-03-30",10.5889,10.6525,10.4999,10.5317,506300.0],["2011-03-31",10.5317,10.5889,10.4681,10.4872,686900.0],["2011-04-01",10.5253,10.6016,10.4109,10.4364,1353100.0],["2011-04-04",10.4554,10.5635,10.3283,10.3347,1273300.0],["2011-04-05",10.3029,10.4173,10.2965,10.3283,703000.0],["2011-04-06",10.3855,10.4745,10.3537,10.3919,2129900.0],["2011-04-07",10.3347,10.4808,10.1948,10.2584,602500.0],["2011-04-08",10.3347,10.3728,10.055,10.0931,522200.0],["2011-04-11",10.0804,10.1186,9.8071,9.8453,458000.0],["2011-04-12",9.7436,9.877,9.7245,9.8008,458800.0],["2011-04-13",9.8198,9.9088,9.7626,9.8135,404100.0],["2011-04-14",9.7309,9.8707,9.6482,9.8516,391800.0],["2011-04-15",9.8325,10.1758,9.8071,10.1122,1088400.0],["2011-04-18",9.9724,10.1186,9.9342,10.0423,1493700.0],["2011-04-19",10.0931,10.1313,10.0359,10.0804,500400.0],["2011-04-20",10.1821,10.2266,10.1059,10.1567,427800.0],["2011-04-21",10.2012,10.2393,10.0931,10.1694,446100.0],["2011-04-25",10.1186,10.1758,10.1122,10.1694,487100.0],["2011-04-26",10.1821,10.2775,10.0931,10.1313,979400.0],["2011-04-27",10.1249,10.2012,10.1059,10.1567,435400.0],["2011-04-28",9.947,10.1122,9.9406,10.0868,674900.0],["2011-04-29",10.0741,10.0741,9.8198,9.9152,908000.0],["2011-05-02",9.9279,9.947,9.8198,9.8326,801100.0],["2011-05-03",9.8008,9.8325,9.6609,9.7563,771000.0],["2011-05-04",9.7372,9.7436,9.502,9.6228,658200.0],["2011-05-05",9.591,9.7245,9.5529,9.6864,752000.0],["2011-05-06",9.7944,9.8453,9.68,9.7881,797000.0],["2011-05-09",9.7563,9.9597,9.7309,9.9342,483300.0],["2011-05-10",9.966,10.1249,9.9342,10.1186,510700.0],["2011-05-11",10.0804,10.1376,10.0042,10.0296,1090600.0],["2011-05-12",10.0105,10.1821,9.9406,10.144,424000.0],["2011-05-13",10.1567,10.2393,10.0487,10.1059,379500.0],["2011-05-16",10.0105,10.1313,9.877,9.877,412500.0],["2011-05-17",9.8071,9.9279,9.7436,9.9152,356200.0],["2011-05-18",9.9088,10.1249,9.7753,10.1186,548500.0],["2011-05-19",10.1694,10.2203,10.0995,10.1631,659400.0],["2011-05-20",10.1186,10.2012,10.0677,10.1313,613400.0],["2011-05-23",10.0105,10.2203,9.9152,10.1631,1004200.0],["2011-05-24",10.1694,10.2647,10.1186,10.1249,1252600.0],["2011-05-25",10.0677,10.1059,9.9279,10.055,513500.0],["2011-05-26",10.0042,10.1186,9.9279,10.1059,569100.0],["2011-05-27",10.1186,10.2139,10.0868,10.1948,457900.0],["2011-05-31",10.2775,10.3156,10.1758,10.2203,894100.0],["2011-06-01",10.2012,10.2266,9.8008,9.8198,866000.0],["2011-06-02",9.8325,9.9025,9.7054,9.8071,288600.0],["2011-06-03",9.6927,9.6927,9.3749,9.4067,658200.0],["2011-06-06",9.3431,9.5465,9.3431,9.5275,731300.0],["2011-06-07",9.5783,9.6927,9.5402,9.6927,725000.0],["2011-06-08",9.6292,9.769,9.5465,9.7245,729200.0],["2011-06-09",9.7944,9.858,9.7118,9.7181,343400.0],["2011-06-10",9.6482,9.6991,9.4703,9.502,548500.0],["2011-06-13",9.4957,9.5847,9.4131,9.502,244600.0],["2011-06-14",9.5783,9.7118,9.483,9.6673,373200.0],["2011-06-15",9.572,9.591,9.2415,9.3177,477300.0],["2011-06-16",9.3241,9.483,9.2987,9.4258,689400.0],["2011-06-17",9.4385,9.4766,9.216,9.2287,924300.0],["2011-06-20",9.216,9.5211,9.216,9.4258,553300.0],["2011-06-21",9.4957,9.6609,9.4893,9.5974,281200.0],["2011-06-22",9.5465,9.7309,9.5402,9.5592,314000.0],["2011-06-23",9.4448,9.6419,9.2669,9.5847,474400.0],["2011-06-24",9.5974,9.7753,9.5847,9.7563,613000.0],["2011-06-27",9.769,9.9914,9.7436,9.8898,470100.0],["2011-06-28",9.9153,10.0046,9.9153,10.0046,466200.0],["2011-06-29",10.062,10.1769,10.0429,10.1258,299300.0],["2011-06-30",10.145,10.1769,9.9599,9.9855,418300.0],["2011-07-01",10.0046,10.145,9.9344,10.145,626300.0],["2011-07-05",10.145,10.1514,9.9663,10.0748,341200.0],["2011-07-06",10.0556,10.2279,9.9918,10.145,606000.0],["2011-07-07",10.2279,10.2279,9.9791,10.0493,517400.0],["2011-07-08",9.9344,10.0493,9.9089,10.011,272500.0],["2011-07-11",9.9089,9.9727,9.7175,9.7494,268000.0],["2011-07-12",9.7302,9.8961,9.7047,9.7239,315700.0],["2011-07-13",9.794,9.9791,9.7366,9.8132,307800.0],["2011-07-14",9.8387,9.8961,9.5962,9.6537,340500.0],["2011-07-15",9.6601,9.7558,9.6218,9.7175,356100.0],["2011-07-18",9.692,9.692,9.4431,9.4686,233200.0],["2011-07-19",9.5005,9.8578,9.5005,9.8068,391500.0],["2011-07-20",9.8196,9.9089,9.7621,9.8196,439600.0],["2011-07-21",9.877,10.1386,9.8578,10.1067,390000.0],["2011-07-22",10.1131,10.1258,9.9727,10.0493,138900.0],["2011-07-25",9.9025,9.9855,9.794,9.9153,359200.0],["2011-07-26",9.877,10.2152,9.8323,10.2152,630500.0],["2011-07-27",10.145,10.1577,9.6792,9.7749,731600.0],["2011-07-28",10.2471,10.4385,10.062,10.1896,1024900.0],["2011-07-29",10.0875,10.2917,10.062,10.2024,866500.0],["2011-08-01",10.3428,10.4002,10.145,10.2215,854400.0],["2011-08-02",10.1577,10.2471,9.8451,9.8451,471000.0],["2011-08-03",9.8451,9.9791,9.6728,9.8451,553700.0],["2011-08-04",9.7047,9.8196,9.341,9.3538,574600.0],["2011-08-05",9.4431,9.4431,8.9199,9.0858,893700.0],["2011-08-08",8.7987,9.0858,8.1032,8.116,1119300.0],["2011-08-09",8.3329,9.0475,7.9437,9.0411,1221600.0],["2011-08-10",8.7987,9.1943,8.4669,8.5052,890300.0],["2011-08-11",8.5243,8.971,8.435,8.7987,1224300.0],["2011-08-12",8.888,8.9901,8.4733,8.5307,788100.0],["2011-08-15",8.6519,8.8816,8.6009,8.8625,549900.0],["2011-08-16",8.7668,8.9901,8.7349,8.8816,605000.0],["2011-08-17",8.9199,9.1943,8.9072,9.1688,468800.0],["2011-08-18",8.8753,9.2198,8.8753,9.0794,1115000.0],["2011-08-19",8.9008,9.2134,8.9008,9.0603,958300.0],["2011-08-22",9.2708,9.3091,8.9773,9.0539,533000.0],["2011-08-23",9.0667,9.4367,8.9518,9.3155,750200.0],["2011-08-24",9.2964,9.6154,9.2517,9.5261,661800.0],["2011-08-25",9.609,9.6345,9.1496,9.2134,477600.0],["2011-08-26",9.1369,9.3793,8.9391,9.2645,449400.0],["2011-08-29",9.3921,9.7877,9.3474,9.7621,567100.0],["2011-08-30",9.7111,9.9791,9.475,9.8387,744600.0],["2011-08-31",9.877,9.8897,9.6601,9.7302,545300.0],["2011-09-01",9.7366,9.928,9.6792,9.7621,736400.0],["2011-09-02",9.5261,9.6856,9.3219,9.341,648700.0],["2011-09-06",9.0411,9.3027,8.9901,9.2134,650900.0],["2011-09-07",9.3793,9.5707,9.3729,9.5707,470900.0],["2011-09-08",9.4559,9.6856,9.3091,9.4814,938600.0],["2011-09-09",9.3666,9.3857,8.888,9.0029,588900.0],["2011-09-12",8.8434,9.0603,8.7732,9.0284,401400.0],["2011-09-13",9.0731,9.1432,8.8816,8.9646,493100.0],["2011-09-14",9.0475,9.3283,8.9135,9.2262,637300.0],["2011-09-15",9.341,9.424,9.1688,9.4112,454500.0],["2011-09-16",9.475,9.6218,9.3602,9.4495,942300.0],["2011-09-19",9.2581,9.29,9.022,9.0348,541700.0],["2011-09-20",9.0794,9.1624,8.7923,8.7987,633500.0],["2011-09-21",8.7987,8.888,8.4095,8.4286,1078800.0],["2011-09-22",8.1862,8.5307,8.1032,8.3712,884000.0],["2011-09-23",8.3584,8.4541,8.2372,8.3712,1052900.0],["2011-09-26",8.4733,8.5307,8.2755,8.4924,475300.0],["2011-09-27",8.6775,8.7285,8.4733,8.5371,761500.0],["2011-09-28",8.5371,8.614,8.2615,8.2807,853700.0],["2011-09-29",8.4986,8.5307,8.3192,8.505,688000.0],["2011-09-30",8.3833,8.5755,8.1589,8.2038,632100.0],["2011-10-03",8.1333,8.2999,7.7167,7.7231,1031400.0],["2011-10-04",7.6526,7.8577,7.5372,7.7231,1800000.0],["2011-10-05",7.8,7.9731,7.6462,7.9154,1378200.0],["2011-10-06",7.8705,8.1461,7.7872,8.0949,974100.0],["2011-10-07",8.1205,8.1205,7.5885,7.6077,1118700.0],["2011-10-10",7.7744,7.8449,7.659,7.8385,1213800.0],["2011-10-11",7.7808,7.9474,7.7295,7.8769,1154200.0],["2011-10-12",8.0115,8.2487,7.9474,8.1846,1087000.0],["2011-10-13",8.0949,8.2615,8.0372,8.2102,720700.0],["2011-10-14",8.2871,8.3256,8.1013,8.2551,522400.0],["2011-10-17",8.1782,8.332,8.0308,8.0756,803700.0],["2011-10-18",8.082,8.5563,8.05,8.4602,1229800.0],["2011-10-19",8.4089,8.6396,8.4025,8.4986,938200.0],["2011-10-20",8.4281,8.5884,8.2294,8.5371,707500.0],["2011-10-21",8.6781,8.6909,8.4922,8.6012,1196100.0],["2011-10-24",8.6396,8.7935,8.5563,8.7806,1152500.0],["2011-10-25",8.6845,8.723,8.2679,8.2871,863700.0],["2011-10-26",8.4281,8.4538,8.2615,8.332,1373000.0],["2011-10-27",8.4538,8.6204,8.0179,8.2102,2214300.0],["2011-10-28",7.8193,8.0564,7.8193,7.8385,1385000.0],["2011-10-31",7.7295,7.8641,7.6142,7.6911,853600.0],["2011-11-01",7.4027,7.6077,7.2104,7.2168,1130700.0],["2011-11-02",7.3578,7.5501,7.2681,7.4924,1307300.0],["2011-11-03",7.5885,7.6078,7.4091,7.5244,1671300.0],["2011-11-04",7.4475,7.5565,7.4155,7.4924,1012200.0],["2011-11-07",7.4988,7.5757,7.3193,7.4539,716200.0],["2011-11-08",7.486,7.4988,7.2488,7.4924,1932300.0],["2011-11-09",7.2873,7.377,7.1719,7.3065,930500.0],["2011-11-10",7.4283,7.518,7.3706,7.4283,758300.0],["2011-11-11",7.486,7.6718,7.4667,7.6526,742500.0],["2011-11-14",7.5757,7.5757,7.3065,7.3386,785100.0],["2011-11-15",7.2937,7.6078,7.236,7.5821,949800.0],["2011-11-16",7.518,7.6462,7.4539,7.4603,522900.0],["2011-11-17",7.4283,7.4668,7.236,7.2617,458300.0],["2011-11-18",7.2809,7.4603,7.236,7.345,481800.0],["2011-11-21",7.236,7.2488,7.1271,7.1527,645600.0],["2011-11-22",7.1142,7.377,6.9796,7.2681,818600.0],["2011-11-23",7.1783,7.1976,6.813,6.8322,455100.0],["2011-11-25",6.8066,6.9091,6.7361,6.7361,311400.0],["2011-11-28",6.922,7.0053,6.8322,6.9091,721600.0],["2011-11-29",6.9156,6.9732,6.7553,6.8258,514700.0],["2011-11-30",7.0822,7.4475,7.0373,7.4347,904100.0],["2011-12-01",7.377,7.4411,7.1527,7.1783,625100.0],["2011-12-02",7.2488,7.3642,7.204,7.2296,282700.0],["2011-12-05",7.3322,7.486,7.2232,7.3065,468800.0],["2011-12-06",7.3962,7.9795,7.3834,7.909,1668000.0],["2011-12-07",7.8385,8.0179,7.7744,7.9667,967400.0],["2011-12-08",7.8705,7.9539,7.8193,7.8577,1034200.0],["2011-12-09",7.9026,8.1525,7.8833,8.1077,634400.0],["2011-12-12",8.0051,8.0628,7.8705,8.0115,802400.0],["2011-12-13",8.1077,8.1718,7.9154,7.9795,916000.0],["2011-12-14",7.9282,7.9795,7.7616,7.7744,947400.0],["2011-12-15",7.8769,7.9795,7.8385,7.9154,840200.0],["2011-12-16",7.9731,8.082,7.8513,7.9154,1342400.0],["2011-12-19",7.9474,8.0308,7.8321,7.8385,675400.0],["2011-12-20",7.9795,8.1654,7.909,8.0564,646500.0],["2011-12-21",8.0308,8.2615,7.9987,8.223,425700.0],["2011-12-22",8.2807,8.3512,8.1846,8.2743,347700.0],["2011-12-23",8.3064,8.4025,8.1718,8.2166,333900.0],["2011-12-27",8.191,8.3576,8.1461,8.3576,228700.0],["2011-12-28",8.3383,8.4413,8.1065,8.1258,270000.0],["2011-12-29",8.1709,8.2546,8.1516,8.1773,472200.0],["2011-12-30",8.1709,8.2289,8.1516,8.158,243800.0],["2012-01-03",8.3061,8.4413,8.2804,8.3641,458300.0],["2012-01-04",8.2997,8.3061,8.0743,8.2095,506800.0],["2012-01-05",8.1323,8.4027,8.0164,8.3834,458200.0],["2012-01-06",8.4027,8.4671,8.319,8.3769,372000.0],["2012-01-09",8.4027,8.4542,8.2417,8.4285,468100.0],["2012-01-10",8.5122,8.6474,8.3898,8.5637,306300.0],["2012-01-11",8.4928,8.5637,8.4542,8.5186,248300.0],["2012-01-12",8.5186,8.5315,8.3319,8.3705,367200.0],["2012-01-13",8.2546,8.4478,8.0486,8.4285,462800.0],["2012-01-17",8.4735,8.6925,8.4607,8.5186,377700.0],["2012-01-18",8.525,8.6796,8.4671,8.6796,292500.0],["2012-01-19",8.7246,8.8019,8.6087,8.744,414700.0],["2012-01-20",8.7311,9.0337,8.6474,9.0144,451800.0],["2012-01-23",8.9886,9.1367,8.8663,9.0723,881100.0],["2012-01-24",8.9886,9.0852,8.8534,9.0723,503200.0],["2012-01-25",9.0273,9.5231,8.9693,9.5102,1013100.0],["2012-01-26",9.581,9.6712,9.4522,9.639,658500.0],["2012-01-27",9.5681,9.7677,9.5617,9.6454,752900.0],["2012-01-30",9.5875,9.5875,9.4587,9.5037,526100.0],["2012-01-31",9.5681,9.639,9.42,9.5424,497600.0],["2012-02-01",9.581,9.7227,9.5037,9.6905,1322000.0],["2012-02-02",9.6712,9.7935,9.5681,9.5939,702000.0],["2012-02-03",9.6969,9.8643,9.6454,9.8064,1693400.0],["2012-02-06",9.7484,9.7935,9.6068,9.6325,259000.0],["2012-02-07",9.6454,9.6454,9.478,9.5359,616900.0],["2012-02-08",9.5681,9.5874,9.42,9.4909,517200.0],["2012-02-09",9.5295,9.5746,9.3943,9.4651,353600.0],["2012-02-10",9.3299,9.5102,9.3106,9.4458,363800.0],["2012-02-13",9.5617,9.581,9.3814,9.4587,488200.0],["2012-02-14",9.4329,9.5231,9.3685,9.4587,322200.0],["2012-02-15",9.4973,9.5617,9.3363,9.3814,336100.0],["2012-02-16",9.3814,9.8901,9.3363,9.6261,890500.0],["2012-02-17",9.6583,9.7098,9.5746,9.6325,404000.0],["2012-02-21",9.6712,9.7034,9.5939,9.6518,377900.0],["2012-02-22",9.6647,9.8643,9.478,9.5037,343000.0],["2012-02-23",9.5359,9.8257,9.5359,9.8064,661600.0],["2012-02-24",9.8386,9.9094,9.7098,9.8514,541900.0],["2012-02-27",9.7999,10.1476,9.7291,10.0639,573600.0],["2012-02-28",10.0768,10.2893,10.051,10.1798,800400.0],["2012-02-29",10.1927,10.3022,9.9158,9.9158,607600.0],["2012-03-01",9.948,10.3472,9.8579,10.2056,672100.0],["2012-03-02",10.1863,10.4116,10.1476,10.3666,1686300.0],["2012-03-05",10.3086,10.3472,10.2442,10.2635,623200.0],["2012-03-06",10.1412,10.212,9.845,9.8579,338100.0],["2012-03-07",9.8965,10.0704,9.8386,10.0575,303400.0],["2012-03-08",10.1283,10.212,9.9223,10.1927,439800.0],["2012-03-09",10.2185,10.4052,10.1863,10.3923,473700.0],["2012-03-12",10.4309,10.5018,10.3215,10.3472,339200.0],["2012-03-13",10.4503,10.7271,10.3666,10.7207,490500.0],["2012-03-14",10.6885,10.7271,10.3859,10.3987,760200.0],["2012-03-15",10.4245,10.5146,10.2828,10.3215,689500.0],["2012-03-16",10.3344,10.3408,9.9673,10.0382,1334000.0],["2012-03-19",10.0189,10.2507,9.9867,10.0768,746300.0],["2012-03-20",9.9802,10.1412,9.9352,10.0446,695100.0],["2012-03-21",10.0382,10.1154,9.9287,10.0189,597100.0],["2012-03-22",9.9158,9.9867,9.845,9.9867,571800.0],["2012-03-23",9.9609,10.1863,9.948,10.1798,334700.0],["2012-03-26",10.2893,10.3215,10.1734,10.2635,598000.0],["2012-03-27",10.2442,10.3086,10.1605,10.2378,434700.0],["2012-03-28",10.2313,10.4125,10.186,10.3996,610200.0],["2012-03-29",10.3025,10.9367,10.2831,10.8849,1005800.0],["2012-03-30",10.9626,10.9755,10.6843,10.762,741700.0],["2012-04-02",10.6778,10.9173,10.6325,10.872,698200.0],["2012-04-03",10.8331,10.9496,10.7425,10.872,1000000.0],["2012-04-04",10.7231,10.872,10.6843,10.8008,569800.0],["2012-04-05",10.7231,10.8396,10.6973,10.8073,412200.0],["2012-04-09",10.6196,10.7167,10.6002,10.7102,533100.0],["2012-04-10",10.6972,10.6972,10.5031,10.5484,753200.0],["2012-04-11",10.6972,10.7102,10.5613,10.639,502000.0],["2012-04-12",10.6261,10.9755,10.6261,10.9173,628300.0],["2012-04-13",11.0014,11.1955,10.9302,10.9496,710700.0],["2012-04-16",11.0208,11.1632,11.0014,11.1049,726900.0],["2012-04-17",11.2279,11.3703,11.1438,11.1502,674300.0],["2012-04-18",11.0726,11.1502,10.9885,11.0985,506800.0],["2012-04-19",11.1049,11.2861,11.0273,11.1244,436100.0],["2012-04-20",11.2797,11.3832,11.1955,11.2473,539400.0],["2012-04-23",11.0596,11.0985,10.9043,11.0143,484700.0],["2012-04-24",11.0273,11.2667,10.9302,11.2473,356200.0],["2012-04-25",11.3832,11.5903,11.2732,11.3379,666300.0],["2012-04-26",11.3056,11.3056,10.8137,10.9885,649500.0],["2012-04-27",10.9755,11.0208,10.7037,10.8526,808300.0],["2012-04-30",10.8073,10.9108,10.7167,10.8396,660600.0],["2012-05-01",10.8784,11.1438,10.8784,10.9302,817000.0],["2012-05-02",10.8396,11.0208,10.7878,11.0143,699400.0],["2012-05-03",10.9885,11.0661,10.9043,10.9173,574000.0],["2012-05-04",10.8202,10.8461,10.4966,10.5872,518300.0],["2012-05-07",10.5484,10.7878,10.5419,10.7555,293000.0],["2012-05-08",10.6649,10.8849,10.6455,10.872,468400.0],["2012-05-09",10.7361,10.8073,10.6066,10.8008,348700.0],["2012-05-10",10.8655,10.9043,10.7296,10.7555,628100.0],["2012-05-11",10.6519,10.872,10.5808,10.6131,616100.0],["2012-05-14",10.4837,10.5355,10.3931,10.406,490600.0],["2012-05-15",10.3931,10.4966,10.3284,10.3478,492900.0],["2012-05-16",10.3996,10.5031,10.2442,10.2442,270700.0],["2012-05-17",10.2637,10.3154,10.0825,10.0825,406500.0],["2012-05-18",10.0566,10.186,9.9854,9.9983,463300.0],["2012-05-21",9.9983,10.0566,9.8754,10.0307,486800.0],["2012-05-22",10.0307,10.1342,9.9854,10.0242,351100.0],["2012-05-23",9.9336,10.0307,9.8171,10.0048,280000.0],["2012-05-24",10.0242,10.0566,9.8495,10.0566,299900.0],["2012-05-25",10.0825,10.1472,9.9983,10.0242,237800.0],["2012-05-29",10.1213,10.2766,10.0372,10.1795,300000.0],["2012-05-30",10.0695,10.1278,10.0048,10.0501,486100.0],["2012-05-31",10.0436,10.2313,9.9336,10.1989,890000.0],["2012-06-01",10.0242,10.2507,9.9854,10.1601,772500.0],["2012-06-04",10.1601,10.3478,10.0954,10.309,605800.0],["2012-06-05",10.2378,10.5484,10.2313,10.5419,710600.0],["2012-06-06",10.6196,10.8655,10.5419,10.8202,571700.0],["2012-06-07",10.9367,10.9367,10.639,10.6455,472100.0],["2012-06-08",10.6196,10.7555,10.5225,10.7167,279200.0],["2012-06-11",10.8202,10.8461,10.4902,10.4902,814300.0],["2012-06-12",10.516,10.7037,10.4707,10.6714,318100.0],["2012-06-13",10.6714,10.8137,10.529,10.5872,470100.0],["2012-06-14",10.5872,10.9755,10.5743,10.9755,457100.0],["2012-06-15",10.9755,11.0273,10.8137,10.8461,763000.0],["2012-06-18",10.7943,11.0014,10.7555,10.9367,458000.0],["2012-06-19",10.9626,11.1049,10.8784,11.0726,479200.0],["2012-06-20",11.092,11.1891,10.9885,11.0661,383900.0],["2012-06-21",11.0467,11.0661,10.8267,10.9043,435200.0],["2012-06-22",10.9496,11.0791,10.9043,11.0726,1271100.0],["2012-06-25",10.9302,10.9755,10.6455,10.6972,354400.0],["2012-06-26",10.6778,10.7102,10.4966,10.5096,523000.0],["2012-06-27",10.5551,10.9128,10.5551,10.8803,354900.0],["2012-06-28",10.8022,10.9518,10.6136,10.9453,332700.0],["2012-06-29",11.1404,11.1729,10.9518,11.0299,715900.0],["2012-07-02",11.0624,11.1664,11.0103,11.1209,490500.0],["2012-07-03",11.1339,11.2185,11.0819,11.2119,355000.0],["2012-07-05",11.1664,11.2185,11.0949,11.1989,240500.0],["2012-07-06",11.0689,11.1794,11.0494,11.1469,254400.0],["2012-07-09",11.1469,11.251,11.0819,11.251,281100.0],["2012-07-10",11.2445,11.316,11.0103,11.1209,356300.0],["2012-07-11",11.1209,11.1859,11.0103,11.0754,286500.0],["2012-07-12",11.0103,11.0884,10.9063,11.0429,265400.0],["2012-07-13",11.0689,11.2445,11.0559,11.1859,424800.0],["2012-07-16",11.1794,11.2054,11.0429,11.0689,173200.0],["2012-07-17",11.1014,11.1144,10.9583,11.0689,210300.0],["2012-07-18",11.0819,11.2965,11.0754,11.2705,429400.0],["2012-07-19",11.2705,11.2835,10.9388,10.9843,278100.0],["2012-07-20",10.9063,10.9648,10.8217,10.9323,301400.0],["2012-07-23",10.8022,11.0754,10.6657,10.9778,424900.0],["2012-07-24",10.9713,10.9713,10.6722,10.7047,372500.0],["2012-07-25",10.7567,10.8412,10.6852,10.8347,259600.0],["2012-07-26",11.0559,11.251,10.8803,11.0819,600800.0],["2012-07-27",11.1729,11.6282,11.0949,11.4266,742300.0],["2012-07-30",11.4656,11.9208,11.4136,11.8428,626400.0],["2012-07-31",11.8103,12.0054,11.7973,11.9143,857200.0],["2012-08-01",11.9729,12.1289,11.6412,11.6607,969700.0],["2012-08-02",11.6607,11.9013,11.6217,11.7127,717100.0],["2012-08-03",11.9403,11.9598,11.7973,11.8688,684500.0],["2012-08-06",11.9143,12.1094,11.8103,11.8168,505500.0],["2012-08-07",11.8558,12.1484,11.8233,12.0639,686500.0],["2012-08-08",12.0379,12.181,11.9794,12.0184,324700.0],["2012-08-09",12.0184,12.22,11.9989,12.181,630600.0],["2012-08-10",12.1354,12.22,12.0834,12.1159,312100.0],["2012-08-13",12.0964,12.207,12.0964,12.207,584400.0],["2012-08-14",12.2655,12.5582,12.194,12.2265,466300.0],["2012-08-15",12.2395,12.5582,12.2395,12.5321,632900.0],["2012-08-16",12.4931,12.6882,12.4541,12.6817,405300.0],["2012-08-17",12.5712,12.6557,12.5321,12.5972,530900.0],["2012-08-20",12.5582,12.8053,12.4866,12.5842,831200.0],["2012-08-21",12.6167,12.7403,12.5582,12.5777,396100.0],["2012-08-22",12.5777,12.6492,12.4606,12.5061,351600.0],["2012-08-23",12.5061,12.5386,12.3956,12.4346,498000.0],["2012-08-24",12.4086,12.5256,12.3761,12.4086,377000.0],["2012-08-27",12.4736,12.5321,12.3631,12.4086,357100.0],["2012-08-28",12.3761,12.5256,12.2915,12.4866,485700.0],["2012-08-29",12.4866,12.7208,12.4736,12.6297,245500.0],["2012-08-30",12.5126,12.5777,12.4476,12.4801,297300.0],["2012-08-31",12.5777,12.6167,12.4216,12.5321,294200.0],["2012-09-04",12.5517,12.7923,12.4801,12.7468,470000.0],["2012-09-05",12.7988,12.8313,12.5517,12.6882,750700.0],["2012-09-06",12.7207,12.9744,12.6882,12.8703,596000.0],["2012-09-07",12.9549,12.9549,12.6882,12.6947,572600.0],["2012-09-10",12.7273,13.1305,12.6817,12.9419,896000.0],["2012-09-11",12.9549,13.1825,12.9354,12.9614,714200.0],["2012-09-12",13.0069,13.241,13.0069,13.241,426400.0],["2012-09-13",13.2865,13.6507,13.228,13.5142,695400.0],["2012-09-14",13.5792,13.6898,13.5012,13.6768,805800.0],["2012-09-17",13.5987,13.9174,13.5857,13.8263,535900.0],["2012-09-18",13.7938,13.8914,13.7288,13.8263,636600.0],["2012-09-19",13.8719,14.106,13.7938,14.0149,933500.0],["2012-09-20",13.9174,14.2165,13.8849,14.184,775600.0],["2012-09-21",14.3531,14.5677,14.223,14.3076,1293100.0],["2012-09-24",14.2816,14.5547,14.145,14.5092,665100.0],["2012-09-25",14.5547,14.6263,14.4377,14.4702,863500.0],["2012-09-26",14.5224,14.6529,14.3201,14.3657,945100.0],["2012-09-27",14.4245,14.4245,14.1047,14.2026,1001100.0],["2012-09-28",14.196,14.2026,14.072,14.1438,746300.0],["2012-10-01",14.2483,14.294,13.935,14.1177,785300.0],["2012-10-02",14.2091,14.555,14.1373,14.5485,722600.0],["2012-10-03",14.5942,14.666,14.3396,14.3853,1084600.0],["2012-10-04",14.4571,14.7639,14.418,14.7639,641800.0],["2012-10-05",14.7769,14.9662,14.7117,14.7378,446400.0],["2012-10-08",14.6856,14.8879,14.6595,14.6986,514900.0],["2012-10-09",14.7508,15.0119,14.6595,14.8814,541000.0],["2012-10-10",14.9271,15.1881,14.8618,15.1816,899400.0],["2012-10-11",15.2795,15.3578,15.0054,15.149,1003700.0],["2012-10-12",15.1751,15.3513,14.9989,15.0315,1006000.0],["2012-10-15",15.0772,15.3578,15.0119,15.286,647800.0],["2012-10-16",15.3383,15.756,15.273,15.7299,662600.0],["2012-10-17",15.7756,16.2651,15.5732,16.115,1036200.0],["2012-10-18",16.128,16.3042,16.0171,16.115,790400.0],["2012-10-19",16.0301,16.0758,15.2926,15.5406,1641500.0],["2012-10-22",15.5471,15.9191,15.521,15.8017,669600.0],["2012-10-23",15.6907,15.7038,15.1751,15.5341,1004900.0],["2012-10-24",15.5993,15.9322,15.5667,15.8669,1038500.0],["2012-10-25",15.9583,16.2977,15.0641,15.1098,1640300.0],["2012-10-26",14.8096,15.1947,14.4571,14.5224,1476000.0],["2012-10-31",14.5942,14.9858,14.3853,14.8487,1432500.0],["2012-11-01",14.9205,15.1163,14.7508,15.1033,1048700.0],["2012-11-02",15.1947,15.2665,14.8096,14.8944,792200.0],["2012-11-05",14.914,15.1881,14.8618,15.0511,966000.0],["2012-11-06",15.1555,15.2208,15.0184,15.1163,798500.0],["2012-11-07",14.9923,15.1555,14.7639,15.0837,963200.0],["2012-11-08",15.0707,15.1881,14.9727,15.0445,619600.0],["2012-11-09",14.9466,15.4035,14.9271,15.1294,582700.0],["2012-11-12",15.1751,15.2926,15.0315,15.1947,454500.0],["2012-11-13",15.1163,15.3056,15.0837,15.149,807600.0],["2012-11-14",15.2208,15.2534,14.9075,14.9597,1052400.0],["2012-11-15",14.9532,15.0641,14.3984,14.6072,1232000.0],["2012-11-16",14.5485,14.9923,14.4375,14.9401,1088000.0],["2012-11-19",15.1033,15.3121,14.9923,15.1424,677800.0],["2012-11-20",15.0576,15.1947,14.9075,15.0707,564100.0],["2012-11-21",15.1229,15.2469,15.025,15.2469,429900.0],["2012-11-23",15.3252,15.3644,15.2991,15.3644,430200.0],["2012-11-26",15.3448,15.5275,15.1881,15.286,454300.0],["2012-11-27",15.2534,15.4492,15.2142,15.3317,637900.0],["2012-11-28",15.2404,15.273,14.9401,15.1294,718400.0],["2012-11-29",15.2469,15.5798,15.1751,15.4623,392800.0],["2012-11-30",15.508,15.5406,15.3578,15.5341,600800.0],["2012-12-03",15.645,15.8212,15.286,15.4035,551100.0],["2012-12-04",15.4623,15.8343,15.4296,15.8278,751700.0],["2012-12-05",15.8082,16.1672,15.8017,15.9844,1305100.0],["2012-12-06",15.9387,16.0366,15.6189,15.6907,500000.0],["2012-12-07",15.769,15.7951,15.4362,15.5602,581000.0],["2012-12-10",15.5602,15.8865,15.4688,15.7886,570900.0],["2012-12-11",15.9126,16.1672,15.8017,16.0497,805500.0],["2012-12-12",16.0562,16.135,15.7152,15.7283,424100.0],["2012-12-13",15.7349,15.8267,15.3479,15.3807,829800.0],["2012-12-14",15.3479,15.4856,15.2429,15.3741,519300.0],["2012-12-17",15.3872,15.42,15.0527,15.3544,1235500.0],["2012-12-18",15.3217,15.4856,15.1839,15.4332,904000.0],["2012-12-19",15.9054,16.1218,15.42,15.6102,1425100.0],["2012-12-20",15.6168,16.2005,15.6168,15.9447,1433300.0],["2012-12-21",15.4266,16.1612,14.633,15.971,2466600.0],["2012-12-24",15.971,16.253,15.6234,15.6758,354500.0],["2012-12-26",15.7021,15.9382,15.5447,15.7349,471400.0],["2012-12-27",15.7349,15.7808,15.3544,15.5315,537800.0],["2012-12-28",15.4725,15.7021,15.4397,15.4463,440500.0],["2012-12-31",15.4135,15.8201,15.3545,15.8005,564600.0],["2013-01-02",16.1481,16.3448,16.0366,16.3252,818900.0],["2013-01-03",16.3776,16.6203,16.3055,16.3514,810800.0],["2013-01-04",16.4367,16.5219,16.253,16.4695,1032500.0],["2013-01-07",16.4432,16.4629,16.2202,16.3186,747500.0],["2013-01-08",16.4104,16.5088,16.2202,16.4629,741000.0],["2013-01-09",16.5219,16.699,16.4891,16.5941,610300.0],["2013-01-10",16.7056,16.7056,16.3973,16.4629,1090800.0],["2013-01-11",16.5023,16.5285,16.253,16.3973,913000.0],["2013-01-14",16.3907,16.4957,16.3252,16.3383,1031500.0],["2013-01-15",16.2465,16.4104,16.2333,16.2661,758500.0],["2013-01-16",16.2661,16.3317,16.1087,16.1153,864100.0],["2013-01-17",16.194,16.7908,16.1743,16.5613,1873100.0],["2013-01-18",16.5219,16.5219,16.1415,16.2858,886400.0],["2013-01-22",16.312,16.5023,16.2924,16.4957,610300.0],["2013-01-23",16.5088,16.7777,16.476,16.6269,940200.0],["2013-01-24",16.9351,16.9351,16.1153,16.1481,872500.0],["2013-01-25",16.1809,16.2005,15.4397,15.5119,1867400.0],["2013-01-28",15.4987,15.4987,14.9412,15.3479,1955000.0],["2013-01-29",15.3479,15.3479,14.9412,15.0921,1741300.0],["2013-01-30",15.0921,15.5315,15.079,15.4069,1466700.0],["2013-01-31",15.3938,15.8398,15.3544,15.6693,1313200.0],["2013-02-01",15.7677,16.0431,15.748,15.7939,1188700.0],["2013-02-04",15.7021,15.7349,15.4463,15.5184,681900.0],["2013-02-05",15.5381,15.7283,15.4266,15.6693,667900.0],["2013-02-06",15.6102,15.9644,15.5774,15.9316,893200.0],["2013-02-07",15.9054,16.0169,15.6955,15.9054,711700.0],["2013-02-08",15.8923,16.253,15.8923,16.2005,1086700.0],["2013-02-11",16.1677,16.253,16.1022,16.135,1312900.0],["2013-02-12",16.1153,16.2727,16.0694,16.1218,1004000.0],["2013-02-13",16.1022,16.1677,15.9251,15.9775,1028700.0],["2013-02-14",15.9907,16.2858,15.9644,15.971,1184500.0],["2013-02-15",16.0169,16.1743,16.0103,16.1218,866900.0],["2013-02-19",16.135,16.2005,16.0497,16.089,1054900.0],["2013-02-20",16.0825,16.1678,16.03,16.0956,1863300.0],["2013-02-21",16.1612,16.4695,16.089,16.1743,979000.0],["2013-02-22",16.2137,16.2333,15.8726,15.971,1435100.0],["2013-02-25",16.0235,16.0628,15.7086,15.7086,1604600.0],["2013-02-26",15.7808,15.7808,15.4135,15.6234,1558900.0],["2013-02-27",15.584,15.8923,15.5578,15.8595,1017600.0],["2013-02-28",15.8136,16.135,15.8136,15.9316,673100.0],["2013-03-01",15.8398,16.1218,15.7545,15.9841,855900.0],["2013-03-04",15.9316,16.0038,15.7873,15.9841,579100.0],["2013-03-05",16.0694,16.3973,16.03,16.253,683900.0],["2013-03-06",16.3189,16.543,16.2992,16.3255,870900.0],["2013-03-07",16.3255,16.3453,16.1673,16.2464,409000.0],["2013-03-08",16.3519,16.3519,16.1739,16.2069,474500.0],["2013-03-11",16.1607,16.2135,15.9498,16.0223,805500.0],["2013-03-12",16.0092,16.1871,16.0092,16.1607,431300.0],["2013-03-13",16.1542,16.3255,16.1542,16.2464,383100.0],["2013-03-14",16.286,16.5496,16.286,16.5496,661800.0],["2013-03-15",16.5035,16.7276,16.5035,16.6353,1124300.0],["2013-03-18",16.4507,16.6353,16.2596,16.3848,857200.0],["2013-03-19",16.3717,16.398,16.1542,16.253,653400.0],["2013-03-20",16.3123,16.4112,16.2332,16.4046,698200.0],["2013-03-21",16.3255,16.4244,16.1146,16.1344,682100.0],["2013-03-22",16.1673,16.2267,16.0157,16.0817,606000.0],["2013-03-25",16.1146,16.1476,15.8246,15.8708,714100.0],["2013-03-26",15.9037,16.0487,15.8444,15.996,541500.0],["2013-03-27",15.9301,16.4969,15.9169,16.4639,907500.0],["2013-03-28",16.5101,16.9516,16.2992,16.8528,1338000.0],["2013-04-01",16.7935,16.8791,16.5628,16.7341,939000.0],["2013-04-02",16.8132,17.0176,16.7078,16.9121,950600.0],["2013-04-03",16.9582,16.9582,16.5892,16.6485,1035800.0],["2013-04-04",16.6682,16.833,16.4442,16.8198,655200.0],["2013-04-05",16.5957,17.4064,16.5826,17.3998,1089300.0],["2013-04-08",17.4657,17.558,17.268,17.4262,800600.0],["2013-04-09",17.4657,17.5448,17.301,17.3537,490500.0],["2013-04-10",17.3537,17.5119,17.301,17.5119,715200.0],["2013-04-11",17.5119,18.0589,17.5119,18.0194,766100.0],["2013-04-12",17.9996,18.0194,17.6239,17.6635,510800.0],["2013-04-15",17.5844,17.6503,16.9582,16.9912,835100.0],["2013-04-16",17.1889,17.2153,16.978,17.1625,489700.0],["2013-04-17",17.0703,17.123,16.7341,16.8791,557200.0],["2013-04-18",16.8989,16.9912,16.721,16.8198,685300.0],["2013-04-19",16.8396,17.0505,16.7869,17.0373,444900.0],["2013-04-22",17.0307,17.0307,16.6682,16.8462,333500.0],["2013-04-23",16.9648,17.1362,16.8989,17.0703,515800.0],["2013-04-24",17.0703,17.3405,17.0439,17.3405,606300.0],["2013-04-25",17.2285,17.3801,16.6419,17.3669,682900.0],["2013-04-26",17.3405,17.6041,17.301,17.5646,963700.0],["2013-04-29",17.558,17.7557,17.3998,17.6371,584200.0],["2013-04-30",17.6173,17.6964,17.3603,17.6437,781000.0],["2013-05-01",17.5712,17.6503,17.2153,17.2153,969100.0],["2013-05-02",17.268,17.301,16.9121,17.0966,742800.0],["2013-05-03",17.2746,17.3603,17.0439,17.0637,486100.0],["2013-05-06",17.2021,17.3866,17.0901,17.2548,425600.0],["2013-05-07",17.3141,17.7228,17.2746,17.7228,608400.0],["2013-05-08",17.7294,17.881,17.6569,17.6898,528600.0],["2013-05-09",17.703,17.7821,17.4328,17.558,586800.0],["2013-05-10",17.5844,17.7887,17.4723,17.5185,385500.0],["2013-05-13",17.4921,17.558,16.8066,16.8989,985900.0],["2013-05-14",16.8989,17.0505,16.8132,16.833,878600.0],["2013-05-15",16.8066,16.8462,16.6353,16.7671,701900.0],["2013-05-16",16.7803,16.8066,16.6617,16.8001,607500.0],["2013-05-17",16.9187,17.0505,16.833,17.0241,728900.0],["2013-05-20",17.0044,17.0439,16.8396,16.8594,647300.0],["2013-05-21",16.8396,16.8923,16.4969,16.6551,731200.0],["2013-05-22",16.6551,16.8462,16.1673,16.286,1025400.0],["2013-05-23",16.2003,16.253,16.0421,16.2332,1123400.0],["2013-05-24",16.1673,16.4244,16.0026,16.3453,535800.0],["2013-05-28",16.5166,16.7407,15.7653,15.9894,1157600.0],["2013-05-29",15.8707,15.8839,14.8953,15.4226,2780800.0],["2013-05-30",15.4819,16.0355,15.4555,16.0355,1409600.0],["2013-05-31",16.0355,16.0685,15.7257,15.7389,616500.0],["2013-06-03",15.7257,15.7455,15.3435,15.6203,1369700.0],["2013-06-04",15.6203,15.6401,15.1326,15.271,1132700.0],["2013-06-05",15.2644,15.3039,14.7767,14.8228,1607000.0],["2013-06-06",14.8096,15.015,14.7565,15.0017,1380100.0],["2013-06-07",15.1342,15.1342,14.8427,15.068,1128000.0],["2013-06-10",15.1011,15.2137,14.9421,15.015,712100.0],["2013-06-11",14.8361,15.0083,14.7433,14.7963,749000.0],["2013-06-12",14.9487,15.0083,14.5114,14.6505,1250800.0],["2013-06-13",14.6704,15.0945,14.5644,15.0812,967000.0],["2013-06-14",15.0945,15.3131,15.0481,15.2204,1011200.0],["2013-06-17",15.3728,15.439,15.0348,15.0746,581000.0],["2013-06-18",15.0348,15.0746,14.8228,14.9818,915200.0],["2013-06-19",14.9951,15.0547,14.571,14.5843,1363100.0],["2013-06-20",14.4451,14.4451,14.1668,14.2662,1520200.0],["2013-06-21",14.2993,14.3325,13.968,14.1337,1601700.0],["2013-06-24",13.968,13.9813,13.5108,13.6036,1791000.0],["2013-06-25",13.6964,13.809,13.6168,13.7957,1423500.0],["2013-06-26",13.9283,14.2861,13.8951,14.1668,1535700.0],["2013-06-27",14.2795,14.677,14.2596,14.5047,1335500.0],["2013-06-28",14.4915,14.7565,14.412,14.6041,1540300.0],["2013-07-01",14.6903,14.8692,14.6041,14.6571,859400.0],["2013-07-02",14.6439,14.6837,14.2132,14.2795,1006900.0],["2013-07-03",14.2662,14.518,14.2132,14.4385,443100.0],["2013-07-05",14.4252,14.5909,14.0873,14.3126,906200.0],["2013-07-08",14.3391,14.6439,14.3126,14.571,875300.0],["2013-07-09",14.6306,14.9156,14.6174,14.8095,1017500.0],["2013-07-10",14.7698,14.8162,14.2662,14.306,1929200.0],["2013-07-11",14.4849,14.7565,14.4849,14.6306,1003800.0],["2013-07-12",14.5909,14.8294,14.5578,14.7963,793700.0],["2013-07-15",14.8493,14.9553,14.5644,14.8361,1001100.0],["2013-07-16",14.8824,15.0613,14.8029,14.8361,836000.0],["2013-07-17",14.8824,15.068,14.7565,15.0613,1044700.0],["2013-07-18",15.1011,15.1806,15.0017,15.0216,658400.0],["2013-07-19",14.9818,15.068,14.8228,14.9951,878800.0],["2013-07-22",14.9885,14.9885,14.8029,14.9156,902400.0],["2013-07-23",14.9487,14.9553,14.7102,14.8294,977800.0],["2013-07-24",14.7367,14.8626,14.5776,14.5843,992100.0],["2013-07-25",14.4782,14.6638,14.2993,14.5776,1259900.0],["2013-07-26",14.5246,14.8758,14.4186,14.8692,545500.0],["2013-07-29",14.8029,14.9288,14.7433,14.9023,1084400.0],["2013-07-30",14.9818,15.1077,14.8096,14.8957,680300.0],["2013-07-31",14.8891,15.2005,14.73,15.0613,1139000.0],["2013-08-01",15.174,15.5517,15.174,15.2071,1434100.0],["2013-08-02",15.1607,15.2204,15.0017,15.015,621300.0],["2013-08-05",15.0083,15.1541,14.9288,14.9951,466700.0],["2013-08-06",14.9421,14.9686,14.6373,14.6837,834400.0],["2013-08-07",14.5975,14.6969,14.4849,14.5379,662500.0],["2013-08-08",14.5843,14.7565,14.5511,14.6373,542600.0],["2013-08-09",14.6108,14.7632,14.5047,14.6174,514800.0],["2013-08-12",14.5047,14.6704,14.465,14.5975,450000.0],["2013-08-13",14.5578,14.5644,14.3523,14.4981,827200.0],["2013-08-14",14.4849,14.6837,14.3722,14.6837,554500.0],["2013-08-15",14.5114,14.6505,14.4054,14.6174,883900.0],["2013-08-16",14.5379,14.7433,14.4849,14.6505,664500.0],["2013-08-19",14.6174,14.6439,14.306,14.3855,750500.0],["2013-08-20",14.3788,14.6306,14.3391,14.4319,499200.0],["2013-08-21",14.3523,14.4716,14.1337,14.2728,494500.0],["2013-08-22",14.2728,14.465,14.1469,14.1536,596300.0],["2013-08-23",14.1734,14.3722,14.1403,14.3126,932900.0],["2013-08-26",14.2993,14.412,14.1933,14.3391,407000.0],["2013-08-27",14.2198,14.3325,14.1933,14.2331,568900.0],["2013-08-28",14.2198,14.3855,14.1734,14.2066,666700.0],["2013-08-29",14.1668,14.2331,13.9945,14.0939,940000.0],["2013-08-30",14.0674,14.1337,13.8156,13.8488,788800.0],["2013-09-03",14.1602,14.3855,13.9813,14.3258,1417700.0],["2013-09-04",14.3391,14.5909,14.2993,14.3855,1003200.0],["2013-09-05",14.3788,14.5254,14.3388,14.3921,799100.0],["2013-09-06",14.4921,14.712,14.2922,14.4921,586900.0],["2013-09-09",14.5054,14.9585,14.4987,14.9518,777900.0],["2013-09-10",14.9985,15.0318,14.7053,14.8252,559700.0],["2013-09-11",14.7719,14.9252,14.5587,14.592,974200.0],["2013-09-12",14.572,14.7319,14.4521,14.4854,379000.0],["2013-09-13",14.5987,14.7786,14.4721,14.5854,716400.0],["2013-09-16",14.732,14.8652,14.6187,14.7253,800200.0],["2013-09-17",14.6786,14.9851,14.612,14.9785,786400.0],["2013-09-18",15.0251,15.5315,14.9918,15.4915,791400.0],["2013-09-19",15.4849,15.6181,15.4116,15.4915,618400.0],["2013-09-20",15.5582,15.5981,15.4582,15.4915,1199200.0],["2013-09-23",15.4582,15.6981,15.4116,15.5915,736500.0],["2013-09-24",15.6315,15.9579,15.5448,15.8647,1103400.0],["2013-09-25",15.838,16.4577,15.838,16.3377,2067600.0],["2013-09-26",16.3377,16.411,16.1912,16.3977,1148000.0],["2013-09-27",16.2911,16.3577,16.2245,16.2978,825700.0],["2013-09-30",16.1778,16.3244,16.1112,16.2245,1126500.0],["2013-10-01",16.2311,16.4044,16.1645,16.3444,1217200.0],["2013-10-02",16.2778,16.3511,16.1245,16.3178,777100.0],["2013-10-03",16.2644,16.471,16.1778,16.431,1002200.0],["2013-10-04",16.4044,16.4843,16.2045,16.2311,796500.0],["2013-10-07",16.0113,16.2578,15.8847,16.0979,833200.0],["2013-10-08",16.1045,16.1445,15.8513,15.9513,866000.0],["2013-10-09",15.958,15.9779,15.7247,15.7381,1175800.0],["2013-10-10",15.8513,15.9913,15.8247,15.9046,808100.0],["2013-10-11",15.838,16.0845,15.7514,16.0246,854400.0],["2013-10-14",15.918,16.1379,15.918,16.1379,486800.0],["2013-10-15",16.1179,16.1645,15.9246,16.0246,608500.0],["2013-10-16",16.1245,16.3444,16.0712,16.3444,670700.0],["2013-10-17",16.2978,16.5976,16.2711,16.5376,759100.0],["2013-10-18",16.7975,16.9907,16.7442,16.9774,1041200.0],["2013-10-21",16.9574,17.2239,16.9574,17.1573,886600.0],["2013-10-22",17.2306,17.5571,17.1573,17.5437,986600.0],["2013-10-23",17.4971,17.4971,16.8708,16.8841,1328300.0],["2013-10-24",16.9907,17.5837,16.9907,17.164,1493600.0],["2013-10-25",17.2306,17.3105,16.8042,16.9774,863800.0],["2013-10-28",16.9774,17.1773,16.8974,17.1506,880100.0],["2013-10-29",17.2039,17.2572,17.0973,17.2306,522600.0],["2013-10-30",17.2906,17.4638,17.1506,17.2572,756000.0],["2013-10-31",17.2706,17.5238,17.2173,17.2306,1015500.0],["2013-11-01",17.2306,17.3439,16.9241,16.9774,1231500.0],["2013-11-04",17.064,17.1773,16.9641,17.1506,537300.0],["2013-11-05",17.124,17.1973,16.8108,16.8241,666900.0],["2013-11-06",16.9574,17.124,16.8774,16.9841,462900.0],["2013-11-07",17.0107,17.104,16.6509,16.6576,523200.0],["2013-11-08",16.6376,16.9241,16.6043,16.7842,661200.0],["2013-11-11",16.7575,16.7908,16.551,16.6776,1023600.0],["2013-11-12",16.6975,16.8241,16.5443,16.6642,715700.0],["2013-11-13",16.5709,16.9108,16.5709,16.8841,434900.0],["2013-11-14",16.8774,16.9974,16.7908,16.9574,313900.0],["2013-11-15",16.9307,16.9907,16.8441,16.9307,370300.0],["2013-11-18",16.9374,16.9907,16.7642,16.8042,486500.0],["2013-11-19",16.8241,16.9707,16.7708,16.8175,332400.0],["2013-11-20",16.8974,17.1773,16.7908,16.9374,567200.0],["2013-11-21",17.004,17.0507,16.9507,17.0374,450100.0],["2013-11-22",17.0374,17.1973,16.9641,17.1773,342800.0],["2013-11-25",17.2039,17.5238,17.1906,17.4705,506200.0],["2013-11-26",17.4971,17.697,17.4571,17.6504,569000.0],["2013-11-27",17.657,17.8769,17.657,17.8236,504300.0],["2013-11-29",17.9036,17.9036,17.6237,17.6304,252900.0],["2013-12-02",17.5971,18.0501,17.4438,17.7636,762000.0],["2013-12-03",17.697,17.8036,17.5704,17.7969,558900.0],["2013-12-04",17.717,17.9502,17.5438,17.777,448300.0],["2013-12-05",17.6899,17.8573,17.5895,17.8372,618700.0],["2013-12-06",18.0045,18.2923,17.9443,18.2789,847400.0],["2013-12-09",18.3793,18.5601,18.3325,18.4061,934000.0],["2013-12-10",18.3526,18.801,18.3392,18.4061,1573100.0],["2013-12-11",18.3927,18.453,18.0447,18.0848,647600.0],["2013-12-12",18.0648,18.1852,17.9978,18.1652,613400.0],["2013-12-13",18.1919,18.4195,18.1919,18.3191,756400.0],["2013-12-16",18.3526,18.4396,18.1919,18.2522,637400.0],["2013-12-17",18.2789,18.2789,18.0313,18.2388,591000.0],["2013-12-18",18.299,18.7073,18.2388,18.5734,1106300.0],["2013-12-19",18.5065,18.5801,18.3325,18.3593,459500.0],["2013-12-20",18.4128,18.6671,18.4128,18.5132,1983700.0],["2013-12-23",18.6203,18.8612,18.5065,18.8412,745100.0],["2013-12-24",18.8345,19.0687,18.8211,18.9148,405000.0],["2013-12-26",18.9416,19.1223,18.7006,18.7274,633300.0],["2013-12-27",18.8144,18.8144,18.6404,18.7073,545900.0],["2013-12-30",18.7073,18.8679,18.6872,18.801,276700.0],["2013-12-31",18.8211,19.0219,18.7675,18.8746,427100.0],["2014-01-02",18.7675,18.8679,18.4864,18.6203,828700.0],["2014-01-03",18.6203,18.7274,18.3726,18.4396,458800.0],["2014-01-06",18.4597,18.5601,18.2656,18.3793,456300.0],["2014-01-07",18.4128,18.5467,18.2522,18.4396,752100.0],["2014-01-08",18.3793,18.4396,18.1852,18.3994,848000.0],["2014-01-09",18.4262,18.4329,18.1317,18.2722,571900.0],["2014-01-10",18.3258,18.4396,18.1317,18.1852,796100.0],["2014-01-13",18.1116,18.2388,17.777,17.8506,721800.0],["2014-01-14",17.8773,17.9376,17.6364,17.7569,880000.0],["2014-01-15",17.7703,17.9376,17.6966,17.7033,795500.0],["2014-01-16",17.7033,17.9242,17.6632,17.777,403800.0],["2014-01-17",17.8037,17.8439,17.6297,17.7836,317900.0],["2014-01-21",17.9577,17.9577,17.3084,17.4222,712800.0],["2014-01-22",17.4155,17.5494,17.3352,17.4289,473100.0],["2014-01-23",17.3821,17.4892,17.2348,17.3954,773900.0],["2014-01-24",17.2817,17.4289,17.2482,17.3352,792000.0],["2014-01-27",17.3553,17.6029,17.2683,17.4155,807700.0],["2014-01-28",17.4356,17.4825,17.2014,17.3486,742900.0],["2014-01-29",17.208,17.3687,17.0675,17.121,866000.0],["2014-01-30",17.2147,17.3687,17.101,17.3151,405100.0],["2014-01-31",17.1679,17.4825,17.0675,17.3486,585000.0],["2014-02-03",17.3285,17.3687,16.6793,16.9336,1756100.0],["2014-02-04",16.9403,16.9537,16.6994,16.7663,1385800.0],["2014-02-05",16.6324,16.8064,16.6324,16.6793,832400.0],["2014-02-06",16.7529,16.9403,16.6057,16.773,727900.0],["2014-02-07",16.773,17.1679,16.773,17.0943,1194900.0],["2014-02-10",17.0742,17.2281,16.8399,17.1478,759600.0],["2014-02-11",17.1679,17.5159,17.1344,17.4624,544900.0],["2014-02-12",17.5025,17.5896,17.3218,17.4557,743200.0],["2014-02-13",17.4356,17.864,17.2817,17.8238,459600.0],["2014-02-14",17.8506,17.9041,17.4891,17.8773,527800.0],["2014-02-18",17.9041,17.9844,17.8037,17.9175,356300.0],["2014-02-19",17.9108,18.3057,17.7703,17.9041,1094700.0],["2014-02-20",17.9376,18.2723,17.9041,18.1049,783700.0],["2014-02-21",18.1652,18.3994,18.1116,18.2455,619600.0],["2014-02-24",18.2722,18.3994,17.8506,17.9108,849400.0],["2014-02-25",17.9242,18.0447,17.7703,17.797,600500.0],["2014-02-26",17.8037,17.8305,17.5561,17.8037,1127000.0],["2014-02-27",17.7569,17.9376,17.6899,17.8974,406500.0],["2014-02-28",17.9242,18.2254,17.864,18.0313,601300.0],["2014-03-03",17.8707,17.8974,17.362,17.4958,987800.0],["2014-03-04",17.6899,18.0648,17.6431,17.7836,888500.0],["2014-03-05",17.7435,17.8974,17.7033,17.8238,525800.0],["2014-03-06",17.8574,18.0255,17.77,18.0121,496500.0],["2014-03-07",18.1264,18.16,17.7364,17.7969,653700.0],["2014-03-10",17.7498,17.8978,17.5213,17.7297,609400.0],["2014-03-11",17.8036,17.8776,17.5683,17.6288,540500.0],["2014-03-12",17.6826,18.8727,17.6355,18.7315,2423800.0],["2014-03-13",18.7315,18.8323,18.3146,18.3953,875400.0],["2014-03-14",18.3348,18.671,18.3348,18.3684,518200.0],["2014-03-17",18.4289,18.6104,18.2541,18.2944,611300.0],["2014-03-18",18.2944,18.5768,18.2474,18.5096,852600.0],["2014-03-19",18.4962,18.7785,18.3012,18.4625,1183000.0],["2014-03-20",18.402,18.4289,18.0927,18.2474,749500.0],["2014-03-21",18.281,18.4088,18.0928,18.1062,952100.0],["2014-03-24",18.1062,18.2474,17.7902,17.7969,823800.0],["2014-03-25",17.844,18.1196,17.7498,17.8641,786200.0],["2014-03-26",17.9717,18.1196,17.6356,17.6423,506400.0],["2014-03-27",17.6019,17.77,17.3128,17.4002,762200.0],["2014-03-28",17.407,17.7431,17.3128,17.4473,322800.0],["2014-03-31",17.5952,17.8978,17.5549,17.8507,639800.0],["2014-04-01",17.8709,18.2608,17.7767,18.207,813300.0],["2014-04-02",18.2272,18.2676,18.1196,18.1869,738500.0],["2014-04-03",18.2272,18.3146,18.0793,18.1734,375200.0],["2014-04-04",18.3146,18.3146,17.5683,17.575,640400.0],["2014-04-07",17.4876,17.6288,17.4338,17.5481,540100.0],["2014-04-08",17.5885,17.6624,17.3935,17.5818,897400.0],["2014-04-09",17.6154,17.7095,17.5078,17.5078,613600.0],["2014-04-10",17.5145,17.5683,17.2792,17.3666,1020800.0],["2014-04-11",17.1649,17.575,17.1649,17.2927,719600.0],["2014-04-14",17.4607,17.649,17.1716,17.2927,625700.0],["2014-04-15",17.3464,17.8171,17.1918,17.6826,632700.0],["2014-04-16",17.7767,17.8709,17.6826,17.6826,543100.0],["2014-04-17",17.6826,17.7297,17.4204,17.4271,420900.0],["2014-04-21",17.4338,17.4607,17.1313,17.212,676400.0],["2014-04-22",17.2321,17.6423,17.1111,17.4876,840500.0],["2014-04-23",17.4406,17.6356,17.3935,17.5683,574800.0],["2014-04-24",18.2205,19.1147,18.2205,18.4155,1560400.0],["2014-04-25",18.3281,18.4894,18.0188,18.1667,1159400.0],["2014-04-28",18.1869,18.3617,17.8978,17.9179,1202100.0],["2014-04-29",17.9986,18.0457,17.6826,17.7431,763800.0],["2014-04-30",17.6557,17.9986,17.4944,17.8843,578400.0],["2014-05-01",17.8641,17.9919,17.4406,17.891,945900.0],["2014-05-02",17.9448,18.2541,17.9045,18.1802,843700.0],["2014-05-05",18.1062,18.207,17.9179,18.1869,673600.0],["2014-05-06",18.0995,18.2944,18.0121,18.1465,1338300.0],["2014-05-07",18.2272,18.3886,18.0524,18.3012,495000.0],["2014-05-08",18.2877,18.5701,18.1869,18.2474,644700.0],["2014-05-09",18.1869,18.4894,18.1869,18.3819,512100.0],["2014-05-12",18.5029,18.8458,18.4222,18.6911,683800.0],["2014-05-13",18.7046,18.7584,18.4625,18.5365,658600.0],["2014-05-14",18.5365,18.6508,18.3348,18.4962,665700.0],["2014-05-15",18.4222,18.5634,18.2541,18.5298,1111200.0],["2014-05-16",18.5634,18.6575,18.4222,18.6373,770600.0],["2014-05-19",18.6172,18.8189,18.5029,18.5701,416000.0],["2014-05-20",18.5096,18.6037,18.3819,18.5836,1005200.0],["2014-05-21",18.6104,18.6777,18.4693,18.4894,542900.0],["2014-05-22",18.4894,18.6777,18.4894,18.4962,416700.0],["2014-05-23",18.4827,18.6239,18.4491,18.4894,588400.0],["2014-05-27",18.6104,18.6844,18.4961,18.6239,586000.0],["2014-05-28",18.6373,18.8592,18.4894,18.8323,624900.0],["2014-05-29",18.8794,19.2761,18.7853,18.9668,2148800.0],["2014-05-30",19.0206,19.2021,18.7516,18.839,933600.0],["2014-06-02",18.7987,18.8592,18.3079,18.5836,539400.0],["2014-06-03",18.6037,18.6037,18.1869,18.3281,1077500.0],["2014-06-04",18.3079,18.6037,18.2944,18.5768,574500.0],["2014-06-05",18.5701,18.9092,18.4412,18.8481,488100.0],["2014-06-06",18.9566,19.0448,18.916,19.0177,600200.0],["2014-06-09",19.0109,19.2076,18.9906,19.0448,363900.0],["2014-06-10",19.0245,19.0787,18.9227,19.0312,289700.0],["2014-06-11",18.9906,19.1601,18.8617,18.9227,308300.0],["2014-06-12",18.9295,19.0923,18.8888,19.0652,578500.0],["2014-06-13",19.1262,19.1669,18.9702,19.0719,376900.0],["2014-06-16",19.0652,19.1262,18.9634,19.1262,475900.0],["2014-06-17",19.0923,19.6145,19.0109,19.4111,955100.0],["2014-06-18",19.445,19.445,19.2347,19.3839,358800.0],["2014-06-19",19.3907,19.4043,19.1601,19.1805,306200.0],["2014-06-20",19.2211,19.2618,19.0584,19.0719,817600.0],["2014-06-23",19.0652,19.1669,19.0245,19.1465,414900.0],["2014-06-24",19.1262,19.2958,18.9566,18.977,665500.0],["2014-06-25",18.9159,19.0584,18.8413,18.9227,657800.0],["2014-06-26",18.9702,18.9702,18.7057,18.726,438600.0],["2014-06-27",18.6175,18.9159,18.5226,18.7193,1076400.0],["2014-06-30",18.6514,18.9973,18.5633,18.8481,1024700.0],["2014-07-01",18.9363,19.3975,18.9159,19.2551,1028800.0],["2014-07-02",19.2686,19.2958,19.0719,19.1262,359100.0],["2014-07-03",19.2212,19.3907,19.2008,19.2686,249600.0],["2014-07-07",19.2754,19.2958,18.9092,18.9431,549300.0],["2014-07-08",18.9227,19.0516,18.8413,18.9838,727400.0],["2014-07-09",19.038,19.133,18.8956,18.9092,853300.0],["2014-07-10",18.4344,18.8074,18.3191,18.7057,821000.0],["2014-07-11",18.6514,18.9024,18.5836,18.8481,482000.0],["2014-07-14",18.9838,19.0855,18.8685,18.9634,672600.0],["2014-07-15",18.8888,19.0787,18.8346,18.8753,500700.0],["2014-07-16",18.9702,18.9702,18.6175,18.7193,785800.0],["2014-07-17",18.6107,18.726,18.2784,18.292,1271400.0],["2014-07-18",18.2716,18.7803,18.1902,18.7464,573400.0],["2014-07-21",18.8549,18.8753,18.7193,18.8413,398800.0],["2014-07-22",18.882,19.1669,18.7735,19.1465,602700.0],["2014-07-23",19.0787,19.1398,18.8346,19.1059,1058700.0],["2014-07-24",18.5633,18.9092,18.3666,18.7803,1300200.0],["2014-07-25",18.6447,18.7871,18.5497,18.6921,928400.0],["2014-07-28",18.7193,18.7939,18.5361,18.5836,513100.0],["2014-07-29",18.7125,19.1465,18.7125,18.9024,1237900.0],["2014-07-30",18.9906,19.0312,18.7532,18.7939,549800.0],["2014-07-31",18.6175,18.7667,18.4073,18.4073,782600.0],["2014-08-01",18.4073,18.57,18.3055,18.5633,912500.0],["2014-08-04",18.6243,18.6582,18.3055,18.5836,1076200.0],["2014-08-05",18.509,18.6786,18.3055,18.3123,736100.0],["2014-08-06",18.2784,18.4344,18.2784,18.4005,607000.0],["2014-08-07",18.4751,18.4819,18.2648,18.2987,398700.0],["2014-08-08",18.292,18.5226,18.292,18.4547,307200.0],["2014-08-11",18.5497,18.8346,18.5022,18.6921,390400.0],["2014-08-12",18.6989,18.8074,18.5361,18.6853,378500.0],["2014-08-13",18.7396,18.9092,18.7125,18.882,180700.0],["2014-08-14",18.9092,18.9906,18.8753,18.9906,208300.0],["2014-08-15",19.133,19.194,18.7735,18.977,393300.0],["2014-08-18",19.1262,19.2483,18.9973,19.1737,305400.0],["2014-08-19",19.1872,19.3907,19.1872,19.3161,320900.0],["2014-08-20",19.2212,19.2347,19.0312,19.0448,540800.0],["2014-08-21",19.0652,19.0991,18.8888,18.977,542700.0],["2014-08-22",18.9702,19.1872,18.8074,19.0991,524000.0],["2014-08-25",19.2212,19.3365,19.1262,19.1669,475800.0],["2014-08-26",19.194,19.2483,19.1126,19.1737,357300.0],["2014-08-27",19.2618,19.3161,19.1465,19.2212,357200.0],["2014-08-28",19.1805,19.1805,18.9499,19.0448,405300.0],["2014-08-29",19.0516,19.2958,19.0516,19.2279,403500.0],["2014-09-02",19.2686,19.3636,19.1872,19.2822,527700.0],["2014-09-03",19.3772,19.4382,19.1466,19.2008,604100.0],["2014-09-04",19.194,19.2966,18.9819,19.023,291600.0],["2014-09-05",18.9682,19.0093,18.8383,18.9409,260300.0],["2014-09-08",18.9477,19.0161,18.8177,18.9956,287400.0],["2014-09-09",18.9272,18.9751,18.7562,18.7699,322400.0],["2014-09-10",18.7767,19.0914,18.6536,19.0777,697700.0],["2014-09-11",18.9888,19.2282,18.893,19.1871,306800.0],["2014-09-12",19.1256,19.2418,18.9956,19.1461,900700.0],["2014-09-15",19.1187,19.2282,18.9751,19.1324,507800.0],["2014-09-16",19.1324,19.2966,19.0982,19.1598,425300.0],["2014-09-17",19.1392,19.6112,19.105,19.5018,802500.0],["2014-09-18",19.5565,19.5975,19.406,19.4471,409800.0],["2014-09-19",19.4881,19.5633,19.1734,19.2829,948500.0],["2014-09-22",19.2213,19.2692,18.9888,18.9888,577700.0],["2014-09-23",18.9067,18.9682,18.6878,18.6946,526100.0],["2014-09-24",18.6467,19.0435,18.5236,19.0366,568000.0],["2014-09-25",19.0093,19.0093,18.722,18.8793,735100.0],["2014-09-26",18.893,19.1187,18.8383,19.0845,393700.0],["2014-09-29",18.893,19.0366,18.7835,18.9546,521200.0],["2014-09-30",18.9204,18.9546,18.551,18.551,1056000.0],["2014-10-01",18.5578,18.5989,18.2021,18.38,1579100.0],["2014-10-02",18.4005,18.551,18.3526,18.4005,739500.0],["2014-10-03",18.5989,18.7083,18.5304,18.6057,439000.0],["2014-10-06",18.6809,18.6809,18.38,18.3868,395100.0],["2014-10-07",18.25,18.3184,18.12,18.1269,482800.0],["2014-10-08",18.1474,18.4962,18.1337,18.4689,619200.0],["2014-10-09",18.4484,18.5099,18.079,18.0927,704900.0],["2014-10-10",18.0927,18.3321,17.9764,17.9764,457500.0],["2014-10-13",17.9901,18.1884,17.9217,18.0585,651900.0],["2014-10-14",18.2363,18.4552,18.1611,18.3526,761100.0],["2014-10-15",18.1064,18.763,18.0722,18.6536,1471600.0],["2014-10-16",18.4142,19.1529,18.4142,18.9477,1225300.0],["2014-10-17",19.1666,19.4265,18.8998,19.3787,1298200.0],["2014-10-20",19.2829,19.4813,19.1803,19.365,756900.0],["2014-10-21",19.365,19.6728,19.3034,19.6659,582700.0],["2014-10-22",19.748,19.7549,19.4197,19.4402,554300.0],["2014-10-23",19.8096,19.9532,19.5223,19.7754,637500.0],["2014-10-24",20.0011,20.3226,19.8301,20.3021,821200.0],["2014-10-27",20.2816,20.4457,20.1585,20.3568,665200.0],["2014-10-28",20.4115,20.4868,20.2747,20.4799,1085200.0],["2014-10-29",20.521,20.6236,20.3842,20.5757,801100.0],["2014-10-30",20.5005,21.205,20.4663,20.8356,1294600.0],["2014-10-31",21.2119,21.2734,20.6441,20.7399,1182000.0],["2014-11-03",20.7946,20.8972,20.5278,20.7194,812100.0],["2014-11-04",20.7057,20.8493,20.6304,20.7946,659300.0],["2014-11-05",20.8767,21.0135,20.6167,20.7467,576500.0],["2014-11-06",20.733,20.7809,20.5484,20.5894,488100.0],["2014-11-07",20.5757,20.7536,20.4594,20.7262,471900.0],["2014-11-10",20.7741,20.822,20.6852,20.8083,765100.0],["2014-11-11",20.8356,20.9656,20.692,20.7399,478700.0],["2014-11-12",20.7741,21.1161,20.6304,21.1093,482000.0],["2014-11-13",21.1366,21.2119,20.863,20.9725,455900.0],["2014-11-14",20.9793,21.205,20.9725,21.0751,519700.0],["2014-11-17",20.9998,21.1708,20.9861,21.034,286900.0],["2014-11-18",21.0682,21.2803,20.9861,21.2255,549400.0],["2014-11-19",21.1845,21.3555,20.9177,21.1913,475800.0],["2014-11-20",21.0751,21.5128,21.0751,21.506,441000.0],["2014-11-21",21.7386,21.7865,21.465,21.5812,638500.0],["2014-11-24",21.6428,21.7249,21.4513,21.6496,532200.0],["2014-11-25",21.6702,21.8412,21.5812,21.8207,1629200.0],["2014-11-26",21.8275,22.0122,21.7386,21.9917,645000.0],["2014-11-28",22.0806,22.1148,21.8685,21.8959,351900.0],["2014-12-01",21.807,22.0737,21.7659,22.0327,497300.0],["2014-12-02",22.0395,22.4089,21.9985,22.3952,855000.0],["2014-12-03",22.3337,22.6825,22.19,22.5389,958100.0],["2014-12-04",22.4562,22.7249,22.4217,22.6767,532700.0],["2014-12-05",22.7112,22.9799,22.4218,22.6078,1272800.0],["2014-12-08",22.5458,22.849,22.3942,22.594,752200.0],["2014-12-09",22.3873,22.7318,22.2564,22.718,461500.0],["2014-12-10",22.7043,23.1039,22.4975,22.6009,1191300.0],["2014-12-11",22.7525,22.9385,22.5871,22.7112,1261700.0],["2014-12-12",22.3253,22.5802,22.091,22.3942,1432700.0],["2014-12-15",22.5458,22.6698,22.2702,22.4286,950300.0],["2014-12-16",21.8636,22.4286,21.7051,22.215,1822300.0],["2014-12-17",22.2564,22.4838,22.0565,22.3184,1410200.0],["2014-12-18",22.532,22.7594,22.3666,22.7594,818200.0],["2014-12-19",22.8214,22.9248,22.6836,22.8007,1389700.0],["2014-12-22",22.8558,22.9523,22.6422,22.9041,537800.0],["2014-12-23",23.0626,23.3382,22.8214,23.2004,584700.0],["2014-12-24",23.2279,23.662,23.1246,23.6345,481300.0],["2014-12-26",23.7172,23.7447,23.5105,23.5311,461000.0],["2014-12-29",23.5862,23.7792,23.5242,23.6069,489500.0],["2014-12-30",23.5173,23.6896,23.4278,23.5794,274700.0],["2014-12-31",23.6,23.662,23.352,23.3589,606700.0],["2015-01-02",23.5656,23.6483,23.0763,23.2417,637700.0],["2015-01-05",23.0832,23.1935,22.849,22.973,1160300.0],["2015-01-06",23.0419,23.1935,22.4562,22.4975,830400.0],["2015-01-07",22.656,22.8559,22.4562,22.8421,938900.0],["2015-01-08",23.0212,23.3726,22.9248,23.3382,1320000.0],["2015-01-09",23.3864,23.4278,23.0901,23.1039,518800.0],["2015-01-12",23.0901,23.2279,22.7869,23.1866,552900.0],["2015-01-13",23.414,23.7103,23.2486,23.5105,972200.0],["2015-01-14",23.2831,23.6689,23.2004,23.5173,958600.0],["2015-01-15",23.6,23.7447,23.4278,23.5587,1192000.0],["2015-01-16",23.4829,23.7585,23.4622,23.5794,1395700.0],["2015-01-20",23.7172,23.7241,23.3795,23.6207,864400.0],["2015-01-21",23.5931,23.7034,23.4002,23.5173,602500.0],["2015-01-22",23.7516,23.9101,23.5311,23.8688,1617100.0],["2015-01-23",23.9446,24.0341,23.7516,23.7723,483400.0],["2015-01-26",23.7723,24.0479,23.5794,24.0135,593000.0],["2015-01-27",23.8343,24.0755,23.7861,24.041,758100.0],["2015-01-28",24.103,24.1788,23.5862,23.6414,401100.0],["2015-01-29",23.6276,23.9583,23.5173,23.8825,496000.0],["2015-01-30",23.7241,23.8825,23.4071,23.4415,475800.0],["2015-02-02",23.4553,23.7172,23.097,23.7034,691200.0],["2015-02-03",23.7999,24.0755,23.7378,24.0135,562300.0],["2015-02-04",23.9583,24.0755,23.8894,23.9928,567700.0],["2015-02-05",24.1375,24.1513,23.9032,24.0135,976100.0],["2015-02-06",24.0617,24.2271,23.7516,24.0755,789000.0],["2015-02-09",23.9377,23.9859,23.538,23.6483,605200.0],["2015-02-10",23.8481,23.9721,23.6345,23.9239,510900.0],["2015-02-11",23.9377,24.3304,23.8688,24.1513,901300.0],["2015-02-12",24.9023,25.5707,24.6818,25.426,1784700.0],["2015-02-13",25.5776,26.0117,25.4674,25.4949,1185900.0],["2015-02-17",25.6258,25.7568,25.4811,25.5294,684500.0],["2015-02-18",25.5569,25.5569,24.7714,24.923,1044200.0],["2015-02-19",24.8403,24.861,24.6267,24.8059,698900.0],["2015-02-20",24.7438,24.8059,24.3511,24.799,941700.0],["2015-02-23",24.799,24.8059,24.4407,24.606,622100.0],["2015-02-24",24.5992,24.6336,24.0961,24.1926,1352900.0],["2015-02-25",24.2271,24.4476,24.1857,24.2408,655600.0],["2015-02-26",24.2822,24.5371,24.2064,24.3442,537200.0],["2015-02-27",24.3166,24.4131,24.1168,24.1375,791000.0],["2015-03-02",24.1375,24.2408,24.0686,24.1995,970300.0],["2015-03-03",24.1926,24.2477,24.0135,24.1237,840700.0],["2015-03-04",24.0824,24.1513,23.6827,23.7516,329800.0],["2015-03-05",23.8141,23.8141,23.4809,23.6059,454100.0],["2015-03-06",23.4254,23.592,22.8632,23.002,1109500.0],["2015-03-09",23.0784,23.1825,23.009,23.0298,800200.0],["2015-03-10",22.9881,23.0506,22.8285,22.9465,705700.0],["2015-03-11",23.0645,23.6961,22.9881,23.6544,1863500.0],["2015-03-12",23.8904,24.5845,23.6753,24.5498,1434800.0],["2015-03-13",24.5221,24.6678,24.2861,24.5012,824100.0],["2015-03-16",24.6609,24.7511,24.5082,24.7095,917800.0],["2015-03-17",24.6123,24.7233,24.5012,24.6609,579000.0],["2015-03-18",24.6539,24.7372,24.4665,24.64,721100.0],["2015-03-19",24.6053,24.647,24.4804,24.4873,423900.0],["2015-03-20",24.529,24.758,24.3832,24.5568,1406200.0],["2015-03-23",24.5012,24.7233,24.4873,24.6609,471400.0],["2015-03-24",24.5984,24.6678,24.5221,24.5845,397800.0],["2015-03-25",24.5706,24.6609,24.2722,24.3069,543800.0],["2015-03-26",24.2305,24.293,24.0987,24.2028,401500.0],["2015-03-27",24.2097,24.4041,24.1681,24.2861,481000.0],["2015-03-30",24.3346,24.9177,24.293,24.8622,779700.0],["2015-03-31",24.7511,24.7928,24.5984,24.765,406400.0],["2015-04-01",24.758,24.8899,24.5012,24.8344,669600.0],["2015-04-02",24.8552,25.0704,24.7094,25.0287,471400.0],["2015-04-06",24.8899,25.23,24.7858,25.0981,660500.0],["2015-04-07",25.0565,25.1051,24.876,24.8899,449500.0],["2015-04-08",24.8691,25.112,24.8413,25.0843,266900.0],["2015-04-09",25.0149,25.1537,24.6331,24.7858,416900.0],["2015-04-10",24.8691,24.9107,24.6331,24.8899,606500.0],["2015-04-13",24.876,25.1606,24.7233,25.119,457200.0],["2015-04-14",25.1329,25.1814,24.8552,24.994,450600.0],["2015-04-15",25.1051,25.1675,24.9524,25.001,596400.0],["2015-04-16",24.9455,24.9802,24.7303,24.9038,306900.0],["2015-04-17",24.7442,24.8622,24.5221,24.765,810700.0],["2015-04-20",24.9316,25.2439,24.7997,25.1467,436400.0],["2015-04-21",25.3341,25.3341,24.9385,25.1051,627700.0],["2015-04-22",25.1676,25.5354,25.001,25.5007,1278000.0],["2015-04-23",25.7853,25.7853,25.2647,25.7298,1034000.0],["2015-04-24",25.7645,26.5071,25.6742,26.2573,1245200.0],["2015-04-27",26.3336,26.3336,25.6187,25.7645,1903100.0],["2015-04-28",25.702,25.9241,25.5146,25.7784,736700.0],["2015-04-29",25.6118,25.6118,25.0496,25.3411,1142400.0],["2015-04-30",25.1259,25.2786,24.0917,24.1472,1100700.0],["2015-05-01",24.1681,24.5221,24.1334,24.2583,575400.0],["2015-05-04",24.2652,24.3694,24.0987,24.1889,579300.0],["2015-05-05",24.2236,24.3485,24.0084,24.057,923200.0],["2015-05-06",24.0848,24.1958,23.946,24.1958,1080900.0],["2015-05-07",24.1403,24.3277,24.0293,24.175,874900.0],["2015-05-08",24.4318,24.6886,24.4041,24.6539,606800.0],["2015-05-11",24.6262,24.9871,24.6053,24.9732,717600.0],["2015-05-12",24.8621,24.876,24.4249,24.647,702900.0],["2015-05-13",24.7719,24.8066,24.3138,24.3416,873800.0],["2015-05-14",24.4457,24.7164,24.4041,24.647,461200.0],["2015-05-15",24.6886,24.7511,24.5359,24.7303,512300.0],["2015-05-18",24.7233,25.1467,24.647,25.0843,468100.0],["2015-05-19",25.1675,25.4313,25.0218,25.3966,832500.0],["2015-05-20",25.4938,25.5493,25.2925,25.466,867300.0],["2015-05-21",25.3827,25.4452,25.1467,25.1606,811000.0],["2015-05-22",25.1398,25.23,24.8552,25.0079,530600.0],["2015-05-26",24.8622,24.9107,24.4457,24.5498,555300.0],["2015-05-27",24.5221,24.876,24.2999,24.7997,1033900.0],["2015-05-28",24.7997,24.8205,24.5984,24.8136,613300.0],["2015-05-29",24.8136,24.8622,24.529,24.7858,920800.0],["2015-06-01",24.9316,24.9663,24.6192,24.7442,510500.0],["2015-06-02",24.647,24.6956,24.4596,24.5429,518500.0],["2015-06-03",24.647,25.2092,24.529,25.1051,679600.0],["2015-06-04",24.9653,25.0632,24.6857,24.7067,517000.0],["2015-06-05",24.7347,24.8884,24.532,24.6578,691900.0],["2015-06-08",24.6648,24.6857,24.4761,24.4761,367100.0],["2015-06-09",24.3992,24.532,24.1615,24.2384,714900.0],["2015-06-10",24.3922,24.6788,24.3503,24.3992,922700.0],["2015-06-11",24.4621,24.7347,24.3572,24.7347,662100.0],["2015-06-12",24.7277,24.7347,24.5529,24.5949,359300.0],["2015-06-15",24.4831,24.5879,24.2594,24.2874,768400.0],["2015-06-16",24.2454,24.6787,24.2454,24.5949,730900.0],["2015-06-17",24.6997,24.8046,24.4551,24.6648,806800.0],["2015-06-18",24.7836,25.0841,24.7836,25.0632,674700.0],["2015-06-19",25.0771,25.2239,24.9583,25.14,924900.0],["2015-06-22",25.3218,25.3497,25.0282,25.2658,925400.0],["2015-06-23",25.3287,25.4755,25.1959,25.4056,674500.0],["2015-06-24",25.4266,25.4545,25.14,25.2239,462600.0],["2015-06-25",25.2588,25.4406,25.0352,25.3707,865600.0],["2015-06-26",25.4266,25.9648,25.2938,25.8879,1747000.0],["2015-06-29",25.6712,25.9368,25.5943,25.6642,1028900.0],["2015-06-30",25.8669,26.1744,25.7691,26.0067,1053400.0],["2015-07-01",26.2653,26.4121,26.1395,26.2513,795700.0],["2015-07-02",26.2513,26.3631,25.9787,26.2303,595800.0],["2015-07-06",25.9997,26.6217,25.776,26.5798,972600.0],["2015-07-07",26.6427,26.8943,26.3631,26.8873,638800.0],["2015-07-08",26.6567,27.0131,26.5448,26.6567,1075600.0],["2015-07-09",26.8524,26.9153,26.5658,26.6427,1096200.0],["2015-07-10",27.1529,27.6631,26.8174,27.6282,1237900.0],["2015-07-13",27.747,27.9567,26.7545,27.0131,1615000.0],["2015-07-14",27.0061,27.076,26.8384,26.8943,775600.0],["2015-07-15",26.8803,26.9852,26.7965,26.9572,485300.0],["2015-07-16",26.6077,26.7755,26.2793,26.6357,1153900.0],["2015-07-17",26.6707,26.7196,26.4819,26.6078,471500.0],["2015-07-20",26.6427,26.6916,26.447,26.6497,483000.0],["2015-07-21",26.6776,27.0341,26.5379,26.6916,638200.0],["2015-07-22",26.6078,26.9782,26.6078,26.9293,744500.0],["2015-07-23",27.7889,28.0336,27.097,27.5862,1446400.0],["2015-07-24",27.761,28.3061,27.6701,28.1524,1743000.0],["2015-07-27",28.0755,28.2362,27.5932,27.719,932000.0],["2015-07-28",27.733,27.761,27.4884,27.6212,846800.0],["2015-07-29",27.6491,27.8379,27.5303,27.7749,681900.0],["2015-07-30",27.712,28.5088,27.6561,28.4948,1240200.0],["2015-07-31",28.6067,28.7744,28.3061,28.362,570800.0],["2015-08-03",28.4459,28.6416,28.3271,28.6416,553000.0],["2015-08-04",28.5717,28.9981,28.411,28.8862,1272700.0],["2015-08-05",28.9631,29.2497,28.8233,28.9421,709200.0],["2015-08-06",28.8932,28.9631,28.2782,28.39,472400.0],["2015-08-07",28.2362,28.355,27.9637,28.0755,926900.0],["2015-08-10",28.2502,28.383,28.1104,28.2362,897600.0],["2015-08-11",28.1104,28.4809,27.9916,28.411,709000.0],["2015-08-12",28.2222,28.2572,27.6072,28.2083,496600.0],["2015-08-13",28.1803,28.4599,27.9497,28.3131,296700.0],["2015-08-14",28.3201,29.1308,28.2782,29.0959,1218000.0],["2015-08-17",28.9911,30.1652,28.7045,29.6061,1685300.0],["2015-08-18",29.5642,29.6131,29.2217,29.3545,535000.0],["2015-08-19",29.2357,29.5152,28.8653,29.1588,933200.0],["2015-08-20",28.8443,28.9142,28.5507,28.5997,731000.0],["2015-08-21",28.1384,28.5507,27.6771,28.4459,1248900.0],["2015-08-24",26.44,28.0685,25.8809,27.3766,1596600.0],["2015-08-25",28.0964,28.0964,27.097,27.1948,1036900.0],["2015-08-26",27.9497,28.0405,26.9223,27.4465,721900.0],["2015-08-27",27.719,27.8798,27.083,27.3276,1190600.0],["2015-08-28",27.3277,27.5094,26.9922,27.132,1156500.0],["2015-08-31",27.1879,27.5233,27.0271,27.1599,908500.0],["2015-09-01",26.5519,26.9083,26.3911,26.461,857200.0],["2015-09-02",26.7336,26.9922,26.5169,26.9922,735400.0],["2015-09-03",27.0344,27.3017,27.0344,27.0906,496700.0],["2015-09-04",26.753,27.1047,26.6826,26.9288,595200.0],["2015-09-08",27.2806,27.5971,27.0484,27.4916,623700.0],["2015-09-09",27.6886,27.7449,27.2524,27.2806,720900.0],["2015-09-10",27.2595,27.4564,27.1399,27.2173,709000.0],["2015-09-11",27.0836,27.6745,27.0836,27.6042,468800.0],["2015-09-14",27.6112,27.9348,27.5338,27.8363,498500.0],["2015-09-15",27.8574,27.9067,27.6042,27.8152,960400.0],["2015-09-16",27.8504,28.0685,27.6464,28.0333,635600.0],["2015-09-17",28.0474,28.5679,27.9207,28.4061,1277700.0],["2015-09-18",28.0966,28.5257,28.0192,28.1599,1703500.0],["2015-09-21",28.2936,28.6734,28.1318,28.2021,951200.0],["2015-09-22",27.97,28.3076,27.8082,28.0192,824000.0],["2015-09-23",28.1177,28.1529,27.8856,28.1036,845200.0],["2015-09-24",27.9559,28.1388,27.8082,27.9981,552700.0],["2015-09-25",28.0825,28.1247,27.569,27.6886,771900.0],["2015-09-28",27.6745,27.9348,27.1258,27.1891,1375300.0],["2015-09-29",27.1329,27.2524,26.7178,26.7811,1125300.0],["2015-09-30",26.9992,27.569,26.8866,27.4846,1002600.0],["2015-10-01",27.4916,27.576,26.9077,27.2524,732400.0],["2015-10-02",27.0625,27.4424,26.8093,27.4424,509200.0],["2015-10-05",27.6112,27.8926,27.576,27.8152,703200.0],["2015-10-06",27.7519,27.8785,27.3791,27.5901,598200.0],["2015-10-07",27.7308,28.1318,27.6042,28.1247,409000.0],["2015-10-08",28.1177,28.5046,27.9278,28.4905,465000.0],["2015-10-09",28.5679,28.6242,28.3217,28.4202,524300.0],["2015-10-12",28.371,28.6453,28.3217,28.5257,690600.0],["2015-10-13",28.3921,28.5539,28.3147,28.371,717900.0],["2015-10-14",28.3006,28.4061,27.78,27.8223,692400.0],["2015-10-15",27.8926,28.5328,27.8926,28.5187,470600.0],["2015-10-16",28.5961,28.6172,28.2725,28.4272,579300.0],["2015-10-19",28.3569,28.4976,28.1107,28.3991,572500.0],["2015-10-20",28.4132,28.4202,27.9981,28.0614,786200.0],["2015-10-21",28.1248,28.2021,27.7449,27.759,648400.0],["2015-10-22",27.6042,27.6675,26.8093,27.0695,1421900.0],["2015-10-23",27.1047,27.7027,26.8796,27.7027,1220000.0],["2015-10-26",27.5831,27.6675,27.1962,27.6394,1016400.0],["2015-10-27",27.4424,27.6816,27.2806,27.3228,709100.0],["2015-10-28",27.4775,27.8011,27.3228,27.8011,737700.0],["2015-10-29",27.6323,27.8574,27.2524,27.2806,492800.0],["2015-10-30",27.2173,27.4424,26.6967,26.8233,868400.0],["2015-11-02",26.8304,27.4354,26.8022,27.365,682200.0],["2015-11-03",27.3439,27.3861,27.0695,27.1962,578400.0],["2015-11-04",27.1751,27.358,26.8444,26.957,488100.0],["2015-11-05",27.0906,27.372,27.0203,27.2313,356800.0],["2015-11-06",27.1751,27.1751,26.7037,26.8022,837500.0],["2015-11-09",26.7811,26.8726,26.4294,26.6545,521800.0],["2015-11-10",26.549,26.9922,26.549,26.9781,448500.0],["2015-11-11",27.0133,27.0484,26.76,26.7952,295800.0],["2015-11-12",26.6334,26.8655,26.2254,26.3309,407100.0],["2015-11-13",26.1761,26.4575,26.1058,26.2254,414400.0],["2015-11-16",26.148,26.3872,25.9651,26.148,797200.0],["2015-11-17",26.1128,26.6686,25.8736,25.8807,1369500.0],["2015-11-18",25.9088,26.7178,25.8877,26.7037,574600.0],["2015-11-19",26.7248,26.9359,26.6897,26.8515,758300.0],["2015-11-20",26.9148,27.1399,26.7741,26.8655,972900.0],["2015-11-23",26.8796,27.3228,26.8796,27.3228,855900.0],["2015-11-24",27.1258,27.6745,27.0484,27.4916,817000.0],["2015-11-25",27.4635,27.562,27.365,27.5479,361300.0],["2015-11-27",27.5057,27.7941,27.4635,27.7941,226000.0],["2015-11-30",27.9067,27.9278,27.6464,27.7449,632500.0],["2015-12-01",27.8011,28.0614,27.8011,28.0192,536700.0],["2015-12-02",27.9418,28.0614,27.5268,27.5971,453400.0],["2015-12-03",27.6253,27.6394,26.6475,26.7178,799800.0],["2015-12-04",26.7391,27.3197,26.7391,27.3197,600300.0],["2015-12-07",27.2772,27.3197,27.0223,27.1568,419800.0],["2015-12-08",27.0152,27.5392,27.0152,27.3622,434700.0],["2015-12-09",27.1144,27.2772,26.3071,26.3142,834700.0],["2015-12-10",26.3071,26.3992,26.1442,26.2009,460700.0],["2015-12-11",25.9176,26.3425,25.5848,25.6698,1330100.0],["2015-12-14",25.606,25.7547,25.2378,25.3086,737000.0],["2015-12-15",25.2661,25.4432,24.7209,25.1458,1214000.0],["2015-12-16",25.3157,25.3511,24.8129,25.2449,581400.0],["2015-12-17",25.3228,25.4148,24.905,24.9121,544000.0],["2015-12-18",24.728,24.9121,24.4518,24.5863,2126400.0],["2015-12-21",24.7138,24.99,24.3526,24.99,924500.0],["2015-12-22",25.0325,25.4998,24.9404,25.4432,539500.0],["2015-12-23",25.5565,25.7052,25.3511,25.4786,476300.0],["2015-12-24",25.4644,25.6981,25.3369,25.5777,177600.0],["2015-12-28",25.4857,25.6414,25.3299,25.6414,388000.0],["2015-12-29",25.7264,25.9035,25.5919,25.868,426200.0],["2015-12-30",25.776,25.9814,25.7052,25.7193,728300.0],["2015-12-31",25.5636,25.7972,25.2803,25.4219,585200.0],["2016-01-04",24.997,25.1528,24.6501,24.8696,791900.0],["2016-01-05",24.8696,25.2024,24.7492,25.0608,653000.0],["2016-01-06",24.8837,25.1387,24.7421,24.9687,546900.0],["2016-01-07",24.5793,24.9475,24.4659,24.643,1178700.0],["2016-01-08",24.7704,24.82,23.9278,23.9632,1799700.0],["2016-01-11",24.1544,24.6642,24.034,24.5863,737500.0],["2016-01-12",24.7846,24.8058,24.381,24.6925,957700.0],["2016-01-13",24.6926,24.6926,22.8868,22.9718,2763500.0],["2016-01-14",23.1063,24.0481,22.9576,23.864,1051100.0],["2016-01-15",23.1772,23.51,22.9151,23.4179,932400.0],["2016-01-19",23.5808,23.772,23.3259,23.5029,553900.0],["2016-01-20",23.1913,23.3825,22.4761,23.1134,774900.0],["2016-01-21",23.2267,23.7224,23.1063,23.5383,616800.0],["2016-01-22",23.7932,24.0694,23.6516,23.9915,583200.0],["2016-01-25",23.8357,23.9632,23.3754,23.4179,504700.0],["2016-01-26",23.4746,23.864,23.3825,23.517,1629800.0],["2016-01-27",23.4321,23.7366,23.2692,23.3896,1032800.0],["2016-01-28",23.5808,23.8145,23.5454,23.7649,1315400.0],["2016-01-29",23.864,24.3385,23.5595,24.3385,1702200.0],["2016-02-01",24.1048,24.6571,24.034,24.5297,1222600.0],["2016-02-02",24.3597,24.4872,24.0482,24.1969,865700.0],["2016-02-03",24.4164,24.8413,24.0906,24.7492,997800.0],["2016-02-04",24.6005,24.7421,24.1119,24.3243,805000.0],["2016-02-05",24.1898,24.2606,23.6304,23.6728,819800.0],["2016-02-08",23.4533,23.6374,22.986,23.1913,1041900.0],["2016-02-09",22.9505,23.4108,22.8514,23.1347,1095700.0],["2016-02-10",23.2904,23.864,23.1701,23.2409,907700.0],["2016-02-11",22.6673,24.9475,22.639,24.7492,1232600.0],["2016-02-12",24.9616,25.8114,24.7563,25.5281,1025600.0],["2016-02-16",25.8893,26.3496,25.8114,25.8964,878300.0],["2016-02-17",26.0026,26.1867,25.6344,25.776,1019000.0],["2016-02-18",25.7972,26.7674,25.6698,26.7391,1261800.0],["2016-02-19",26.5974,26.739,26.2504,26.3212,787200.0],["2016-02-22",26.3213,26.7532,26.3213,26.4062,905900.0],["2016-02-23",26.3496,26.6187,25.9884,26.1938,1011500.0],["2016-02-24",26.038,26.5125,26.0026,26.2009,970500.0],["2016-02-25",26.3,26.8736,26.3,26.7957,793700.0],["2016-02-26",26.8453,26.9019,26.2575,26.4275,597800.0],["2016-02-29",26.3637,26.5479,26.1301,26.2221,938900.0],["2016-03-01",26.4204,26.9798,26.3071,26.6612,1133800.0],["2016-03-02",26.3637,26.8028,26.3637,26.7957,799000.0],["2016-03-03",26.7249,27.0365,26.5691,27.0223,668200.0],["2016-03-04",26.9867,27.1364,26.4947,26.7942,675600.0],["2016-03-07",26.6016,26.8868,26.1596,26.4733,621400.0],["2016-03-08",26.402,26.509,26.0241,26.0384,499400.0],["2016-03-09",26.1311,26.1311,25.5607,25.7817,763900.0],["2016-03-10",25.9742,26.1382,25.6747,25.9314,771000.0],["2016-03-11",26.1952,26.4519,26.0455,26.4305,260200.0],["2016-03-14",26.3592,26.5232,26.017,26.0241,498800.0],["2016-03-15",25.9029,26.0669,25.8031,25.8459,347600.0],["2016-03-16",25.6819,26.074,25.6177,26.0669,335600.0],["2016-03-17",26.0455,26.4947,25.96,26.4519,458700.0],["2016-03-18",26.5232,26.7442,26.402,26.5018,924000.0],["2016-03-21",26.4448,26.8583,26.3664,26.7514,521700.0],["2016-03-22",26.623,26.6943,26.3664,26.4377,504000.0],["2016-03-23",26.4305,26.4305,26.1311,26.1311,345200.0],["2016-03-24",26.0669,26.3877,25.8958,26.1596,400700.0],["2016-03-28",26.2594,26.3735,26.0669,26.2095,259600.0],["2016-03-29",26.0954,26.8797,25.9172,26.8654,730300.0],["2016-03-30",26.8441,27.3431,26.73,27.1649,550000.0],["2016-03-31",27.1007,27.3218,26.9866,27.172,456000.0],["2016-04-01",26.9082,27.3432,26.8654,27.1792,528300.0],["2016-04-04",27.2291,27.3075,26.8654,26.9011,387800.0],["2016-04-05",26.7656,26.8013,26.1097,26.1097,669200.0],["2016-04-06",26.0598,26.1097,25.7888,26.0526,448900.0],["2016-04-07",25.9386,26.2523,25.7888,26.1025,805400.0],["2016-04-08",26.3236,26.4876,25.8245,25.8958,308000.0],["2016-04-11",25.91,26.0241,25.1899,25.2612,750100.0],["2016-04-12",25.2755,25.2755,24.6908,25.2184,575900.0],["2016-04-13",25.2826,25.6748,25.1757,25.6676,517300.0],["2016-04-14",25.7033,26.017,25.525,25.9029,562100.0],["2016-04-15",25.8459,26.2024,25.7746,25.9956,504800.0],["2016-04-18",25.9528,26.0883,25.7674,26.0812,247900.0],["2016-04-19",26.1097,26.1097,25.6605,25.7746,349200.0],["2016-04-20",25.7888,25.9386,25.6248,25.8387,473100.0],["2016-04-21",26.0455,27.443,25.2612,25.3753,727300.0],["2016-04-22",25.6035,25.7746,25.4466,25.6177,697500.0],["2016-04-25",25.5535,25.7674,25.4609,25.7603,448400.0],["2016-04-26",25.8387,26.1525,25.7175,25.91,460900.0],["2016-04-27",25.9172,26.2095,25.6819,26.1525,324800.0],["2016-04-28",25.9314,26.0669,25.7532,25.8173,385900.0],["2016-04-29",25.7746,25.9956,25.5393,25.6819,548500.0],["2016-05-02",25.7247,26.4234,25.5963,26.1667,1610900.0],["2016-05-03",26.0099,26.1738,25.8459,26.1382,602100.0],["2016-05-04",25.8958,26.2024,25.8031,26.0883,473600.0],["2016-05-05",26.1382,26.4519,25.9885,26.074,541900.0],["2016-05-06",25.9172,26.1453,25.7746,26.1025,419300.0],["2016-05-09",26.0027,26.5018,25.9528,26.3735,453900.0],["2016-05-10",26.5375,26.5589,26.1952,26.5589,402900.0],["2016-05-11",26.4662,26.7086,26.1453,26.181,588600.0],["2016-05-12",26.1667,26.6801,26.0812,26.623,529100.0],["2016-05-13",26.5945,26.7941,26.3949,26.5018,382900.0],["2016-05-16",26.4947,26.5945,26.2737,26.5232,452500.0],["2016-05-17",26.4733,26.6016,25.9386,26.0598,422600.0],["2016-05-18",25.9457,26.6515,25.9457,26.4876,475900.0],["2016-05-19",26.4448,26.5232,25.9813,26.2095,285600.0],["2016-05-20",26.2523,26.7086,26.1311,26.6587,386100.0],["2016-05-23",26.5803,26.6872,26.402,26.6016,357000.0],["2016-05-24",26.6587,27.1649,26.3735,27.1435,505400.0],["2016-05-25",27.2291,27.279,26.7228,26.8797,465200.0],["2016-05-26",26.8797,27.1079,26.7728,27.0437,303700.0],["2016-05-27",27.0651,27.2291,27.0152,27.1934,344400.0],["2016-05-31",27.2647,27.3931,27.1079,27.2647,422400.0],["2016-06-01",27.1007,27.3503,27.0009,27.3503,355500.0],["2016-06-02",27.1934,27.4501,27.1934,27.4501,292000.0],["2016-06-03",27.4073,27.4358,27.0437,27.1863,396500.0],["2016-06-06",27.1432,27.3729,27.0427,27.2437,439800.0],["2016-06-07",27.2724,27.3299,27.093,27.2078,313800.0],["2016-06-08",27.2006,27.2365,26.8991,27.0068,767000.0],["2016-06-09",26.9925,27.2007,26.7843,27.1648,496300.0],["2016-06-10",26.9853,27.2724,26.7986,26.8776,349100.0],["2016-06-13",26.8202,27.0283,26.7986,26.8704,557000.0],["2016-06-14",26.8202,27.014,26.7125,26.9709,600600.0],["2016-06-15",27.0642,27.1001,26.7699,27.014,652000.0],["2016-06-16",26.8776,27.7032,26.7771,27.6673,935500.0],["2016-06-17",27.7391,28.0549,27.5811,27.696,1378400.0],["2016-06-20",27.897,27.9257,27.5883,27.7462,576100.0],["2016-06-21",27.7534,27.8037,27.5309,27.5739,743300.0],["2016-06-22",27.5237,27.7103,27.3371,27.3442,644700.0],["2016-06-23",27.6386,28.1052,27.5381,28.098,872300.0],["2016-06-24",27.2796,28.3493,27.2796,27.897,10069200.0],["2016-06-27",27.696,27.7678,27.1791,27.2006,1629300.0],["2016-06-28",27.4878,27.9042,27.2796,27.9042,706200.0],["2016-06-29",28.1842,28.2416,27.9616,28.1913,678700.0],["2016-06-30",28.2775,28.8805,28.2559,28.8733,1565000.0],["2016-07-01",29.0313,29.2036,28.8805,29.0743,642100.0],["2016-07-05",29.1246,29.1246,28.7082,28.9738,877800.0],["2016-07-06",28.8518,29.0815,28.7226,29.0743,950700.0],["2016-07-07",29.1676,29.4045,29.1174,29.3543,1198300.0],["2016-07-08",29.5266,29.9645,29.4907,29.8999,989900.0],["2016-07-11",30.0219,30.1081,29.6056,29.6702,1273000.0],["2016-07-12",29.8712,30.0219,29.7994,29.9214,791400.0],["2016-07-13",30.1153,30.3522,29.8712,29.9286,911300.0],["2016-07-14",30.1296,30.1296,29.6773,29.8281,1059900.0],["2016-07-15",29.9717,30.0363,29.7061,29.7563,643000.0],["2016-07-18",29.943,29.9573,29.462,29.6271,839000.0],["2016-07-19",29.6845,29.7276,29.3543,29.6271,1017700.0],["2016-07-20",29.7204,29.9789,29.6989,29.8281,836800.0],["2016-07-21",29.8281,30.0506,29.3256,29.9501,845300.0],["2016-07-22",30.1081,30.6537,30.1009,30.467,888000.0],["2016-07-25",30.3665,30.4742,30.2014,30.2301,445200.0],["2016-07-26",30.2517,30.4024,29.8784,30.0148,500300.0],["2016-07-27",30.1296,30.1871,29.8712,29.9932,424000.0],["2016-07-28",29.9071,30.1296,29.8712,29.9645,370000.0],["2016-07-29",29.8496,30.1368,29.8353,30.0148,591700.0],["2016-08-01",29.9573,30.0722,29.7922,29.8927,838200.0],["2016-08-02",29.7994,30.0004,29.3112,29.4117,761700.0],["2016-08-03",29.4333,29.5625,29.1892,29.3543,641900.0],["2016-08-04",29.4261,29.541,29.2538,29.3399,599100.0],["2016-08-05",29.4476,29.584,29.0528,29.2035,913600.0],["2016-08-08",29.2035,29.462,29.1533,29.3112,431400.0],["2016-08-09",29.4117,29.4117,29.0384,29.2394,427200.0],["2016-08-10",29.2538,29.462,29.1676,29.462,368000.0],["2016-08-11",29.4979,29.6415,29.2323,29.2466,466600.0],["2016-08-12",29.2825,29.4405,29.2466,29.383,401400.0],["2016-08-15",29.4692,29.5769,29.3256,29.5481,344700.0],["2016-08-16",29.4692,29.5553,29.261,29.2969,474000.0],["2016-08-17",29.3256,29.9573,29.2969,29.943,850100.0],["2016-08-18",30.0722,30.6321,29.9573,30.6321,1061000.0],["2016-08-19",30.5245,30.5245,30.0004,30.4096,764200.0],["2016-08-22",30.4096,30.6321,30.2158,30.6178,409000.0],["2016-08-23",30.6609,30.7111,30.4814,30.5675,557000.0],["2016-08-24",30.5891,30.6034,30.3378,30.5819,446100.0],["2016-08-25",30.5603,30.8116,30.3881,30.7685,433000.0],["2016-08-26",30.7685,30.8977,30.5244,30.7613,471900.0],["2016-08-29",30.8834,31.149,30.7326,31.07,536200.0],["2016-08-30",31.1346,31.2639,30.8475,31.1203,495100.0],["2016-08-31",31.1777,31.2495,30.8403,30.9337,511100.0],["2016-09-01",30.9767,31.0557,30.3163,30.7757,879700.0],["2016-09-02",30.9408,30.9695,30.5747,30.8475,604500.0],["2016-09-06",30.8982,30.9778,30.7534,30.9199,470800.0],["2016-09-07",30.9416,30.9416,30.7028,30.8403,628000.0],["2016-09-08",30.7245,31.0212,30.71,30.9343,491000.0],["2016-09-09",30.7317,30.7462,29.9864,29.9864,1071000.0],["2016-09-12",29.9213,30.3193,29.7983,30.2686,516300.0],["2016-09-13",29.9792,30.1311,29.7476,29.791,565800.0],["2016-09-14",29.7476,30.0154,29.7476,29.82,302500.0],["2016-09-15",29.7983,30.1094,29.6391,30.095,375100.0],["2016-09-16",29.8345,30.0298,29.2556,29.2917,1586200.0],["2016-09-19",29.3134,29.8417,29.3134,29.6246,465500.0],["2016-09-20",29.791,29.9213,29.393,29.4147,603500.0],["2016-09-21",29.4871,29.6897,29.2483,29.6825,761400.0],["2016-09-22",29.8923,29.9936,29.6608,29.9068,507500.0],["2016-09-23",29.7331,29.7476,29.2845,29.2917,653900.0],["2016-09-26",29.2917,29.2917,28.8793,28.8793,602400.0],["2016-09-27",28.8793,29.0023,28.6622,28.9155,884900.0],["2016-09-28",28.9444,29.1615,28.655,29.1181,633400.0],["2016-09-29",29.1181,29.1181,28.5464,28.5537,322000.0],["2016-09-30",28.626,28.6911,28.4017,28.4234,797400.0],["2016-10-03",28.3728,28.5609,28.0761,28.1846,624800.0],["2016-10-04",28.3221,28.4379,27.8807,28.3293,568400.0],["2016-10-05",28.4741,28.626,28.3004,28.5898,866500.0],["2016-10-06",28.5247,28.5247,28.3076,28.3655,399000.0],["2016-10-07",28.4306,28.6767,28.4306,28.4668,416400.0],["2016-10-10",28.4668,28.7056,28.38,28.4306,394800.0],["2016-10-11",28.3872,28.5754,28.1774,28.532,497000.0],["2016-10-12",28.5392,29.2628,28.5392,29.1253,563500.0],["2016-10-13",28.9806,29.299,28.9806,29.2339,586700.0],["2016-10-14",29.4871,29.5161,29.2845,29.4075,370000.0],["2016-10-17",29.5088,29.5088,29.2917,29.3352,338200.0],["2016-10-18",29.5595,29.6174,29.3496,29.3569,410300.0],["2016-10-19",29.3786,29.4003,29.0819,29.2411,641600.0],["2016-10-20",30.0588,30.1456,28.3366,28.749,908900.0],["2016-10-21",28.7346,28.778,28.2353,28.2642,627400.0],["2016-10-24",28.6477,28.6694,28.38,28.4668,896200.0],["2016-10-25",28.4306,28.7273,28.4089,28.6694,967900.0],["2016-10-26",28.6043,28.6405,28.0182,28.0761,723300.0],["2016-10-27",28.2063,28.2136,27.736,27.7432,625300.0],["2016-10-28",27.859,28.1774,27.7649,27.9169,557200.0],["2016-10-31",28.0906,28.3004,27.8301,28.2642,481500.0],["2016-11-01",28.3438,28.4451,27.8952,28.1123,520900.0],["2016-11-02",28.0326,28.1846,27.8228,27.859,466900.0],["2016-11-03",27.9314,27.9314,27.2584,27.338,718800.0],["2016-11-04",27.2873,27.6057,27.1788,27.5406,731400.0],["2016-11-07",27.6274,28.0109,27.6274,27.9024,480900.0],["2016-11-08",27.8879,28.4306,27.736,28.2787,516400.0],["2016-11-09",28.0399,28.3438,27.7722,28.2714,846600.0],["2016-11-10",28.2208,28.3728,27.6202,27.6202,1008100.0],["2016-11-11",27.5478,27.83,27.4393,27.8228,996600.0],["2016-11-14",27.5334,27.9096,27.3452,27.3814,1316200.0],["2016-11-15",27.3814,27.5117,27.0558,27.4321,1375100.0],["2016-11-16",27.4104,27.49,27.2729,27.3886,1699100.0],["2016-11-17",27.4899,27.7722,27.4104,27.6998,893000.0],["2016-11-18",27.7504,27.9603,27.6419,27.8879,640800.0],["2016-11-21",28.0037,28.1195,27.7794,27.8662,779000.0],["2016-11-22",27.9531,28.3366,27.9386,28.3004,519900.0],["2016-11-23",28.105,28.3076,28.0326,28.2425,556700.0],["2016-11-25",28.2425,28.3945,28.1991,28.38,214000.0],["2016-11-28",28.4451,28.7418,28.3728,28.532,624100.0],["2016-11-29",28.5971,28.6767,28.4451,28.6622,603000.0],["2016-11-30",28.626,28.6911,27.3091,27.3091,959500.0],["2016-12-01",27.2439,27.7939,25.8546,25.9125,2255400.0],["2016-12-02",25.9704,26.4986,25.9704,26.2236,1409500.0],["2016-12-05",26.2743,26.4914,25.8184,25.9704,1029400.0],["2016-12-06",26.1092,26.5913,25.7731,26.584,964800.0],["2016-12-07",26.6863,27.1173,26.3941,26.6132,956100.0],["2016-12-08",26.6498,27.4241,26.5694,27.3584,1667100.0],["2016-12-09",27.3803,27.5045,26.7228,26.774,1083700.0],["2016-12-12",26.8105,27.2269,26.7594,27.1758,625400.0],["2016-12-13",27.3072,27.4753,27.0004,27.4314,1244600.0],["2016-12-14",27.5191,27.6871,27.11,27.11,717900.0],["2016-12-15",27.0589,27.2488,26.8178,26.9201,794900.0],["2016-12-16",26.9712,27.4899,26.9712,27.2488,1546700.0],["2016-12-19",27.2561,27.4022,26.9712,27.0223,668300.0],["2016-12-20",27.0077,27.6141,27.0077,27.6141,744200.0],["2016-12-21",27.5921,27.6579,26.9712,27.4899,883700.0],["2016-12-22",27.5264,27.5264,27.1027,27.3876,485400.0],["2016-12-23",27.373,27.4387,27.0004,27.1684,399800.0],["2016-12-27",27.183,27.2634,27.0296,27.0662,427500.0],["2016-12-28",27.1904,27.1904,26.8616,26.9858,361000.0],["2016-12-29",27.0296,27.1173,26.7082,26.8835,894200.0],["2016-12-30",26.8835,26.9493,26.6936,26.7593,537300.0],["2017-01-03",26.7813,27.1611,26.6644,27.1611,736000.0],["2017-01-04",27.2634,27.5556,27.2634,27.3949,800700.0],["2017-01-05",27.4022,27.4753,27.2415,27.3218,660200.0],["2017-01-06",27.3584,27.5191,26.9274,27.3949,794600.0],["2017-01-09",27.3949,27.5264,27.0077,27.3292,719800.0],["2017-01-10",27.373,27.468,27.1904,27.278,849400.0],["2017-01-11",27.2853,27.4168,27.1831,27.3072,670100.0],["2017-01-12",27.3072,27.3072,26.8032,26.9127,602100.0],["2017-01-13",27.0004,27.2269,26.8762,26.9055,343900.0],["2017-01-17",26.8908,27.2707,26.752,26.9785,778500.0],["2017-01-18",27.0954,27.8844,27.0954,27.7456,1226100.0],["2017-01-19",27.6141,27.804,27.1027,27.5118,888700.0],["2017-01-20",27.636,27.804,27.2415,27.3949,593000.0],["2017-01-23",27.3145,27.4826,27.1684,27.2415,529200.0],["2017-01-24",27.3949,27.446,27.0442,27.2342,519300.0],["2017-01-25",27.2488,27.4607,27.0077,27.205,580100.0],["2017-01-26",27.2342,27.2634,27.0223,27.2123,623100.0],["2017-01-27",27.3219,27.3292,27.0369,27.205,445200.0],["2017-01-30",27.2196,27.3072,26.9055,27.3072,475900.0],["2017-01-31",27.3292,27.5556,27.1465,27.4534,577200.0],["2017-02-01",27.5045,28.0378,27.2123,27.2926,535600.0],["2017-02-02",27.3949,27.6871,27.3949,27.6433,984000.0],["2017-02-03",27.9355,28.1327,27.6798,28.0524,579800.0],["2017-02-06",28.0962,28.2204,27.9428,28.1327,417800.0],["2017-02-07",28.2496,28.3592,28.0524,28.1693,544800.0],["2017-02-08",28.0816,28.7099,27.899,28.6441,1031000.0],["2017-02-09",28.7026,28.9436,28.2058,28.5784,1104400.0],["2017-02-10",28.8048,28.8414,28.3811,28.5638,761600.0],["2017-02-13",28.6733,28.7026,28.3738,28.425,562700.0],["2017-02-14",28.3154,28.7391,28.2715,28.6733,539200.0],["2017-02-15",28.6587,28.6587,28.3738,28.4688,378300.0],["2017-02-16",28.4542,28.4761,28.2788,28.4542,385500.0],["2017-02-17",28.403,28.498,28.2715,28.498,649300.0],["2017-02-21",28.5126,28.7683,28.5126,28.6806,474600.0],["2017-02-22",28.6295,28.8121,28.5638,28.8048,349200.0],["2017-02-23",28.9655,29.2139,28.7756,29.0678,717000.0],["2017-02-24",29.0386,29.2139,28.8706,28.9802,576200.0],["2017-02-27",28.9948,29.0824,28.5857,28.6441,567200.0],["2017-02-28",28.5272,28.6733,28.3738,28.5418,851900.0],["2017-03-01",28.5199,28.6733,28.235,28.4688,1002600.0],["2017-03-02",28.4249,28.4249,28.1254,28.2861,401800.0],["2017-03-03",28.2862,28.3227,27.8332,27.972,792600.0],["2017-03-06",27.9499,28.2226,27.8762,28.1268,492900.0],["2017-03-07",28.1416,28.2595,28.0162,28.031,498300.0],["2017-03-08",28.0605,28.0752,27.7362,27.7583,559000.0],["2017-03-09",27.7583,27.9499,27.6625,27.6993,302900.0],["2017-03-10",27.8467,28.0678,27.6846,27.9278,447000.0],["2017-03-13",27.9278,28.0531,27.6551,27.7878,505100.0],["2017-03-14",27.8172,27.9204,27.6477,27.7804,457200.0],["2017-03-15",27.8467,28.3922,27.7214,28.3774,892600.0],["2017-03-16",28.3922,28.5469,28.23,28.3995,709100.0],["2017-03-17",28.3479,28.6059,27.9794,28.4954,1151700.0],["2017-03-20",28.4953,28.7386,28.3995,28.5912,626000.0],["2017-03-21",28.7459,28.9744,28.3995,28.4143,662200.0],["2017-03-22",28.3922,28.5764,28.1637,28.4143,452800.0],["2017-03-23",28.3774,28.7681,28.289,28.488,354300.0],["2017-03-24",28.488,28.6796,28.3111,28.37,413700.0],["2017-03-27",28.3037,28.8049,28.1121,28.7238,762900.0],["2017-03-28",28.7091,28.8418,28.3184,28.7828,585300.0],["2017-03-29",28.7828,28.9523,28.5912,28.6501,348500.0],["2017-03-30",28.6649,28.9745,28.6354,28.8491,377400.0],["2017-03-31",28.8491,29.0629,28.6649,28.9523,561300.0],["2017-04-03",28.9966,28.9966,28.2669,28.3406,533800.0],["2017-04-04",28.3406,28.5838,28.2816,28.4954,401700.0],["2017-04-05",28.5322,28.5396,28.031,28.1047,597400.0],["2017-04-06",28.1416,28.1637,27.8983,28.0162,474600.0],["2017-04-07",27.9647,28.1784,27.8615,28.1268,400300.0],["2017-04-10",28.1194,28.3922,28.1194,28.3111,309900.0],["2017-04-11",28.289,28.6133,28.23,28.5985,600200.0],["2017-04-12",28.5985,28.5985,28.2669,28.3553,334900.0],["2017-04-13",28.3406,28.4438,28.1489,28.2226,278800.0],["2017-04-17",28.2742,28.7165,28.2742,28.7017,370600.0],["2017-04-18",28.6133,28.9966,28.5691,28.9523,614500.0],["2017-04-19",29.0629,29.0776,28.6723,28.8344,503500.0],["2017-04-20",28.945,29.0924,28.8565,28.9745,701700.0],["2017-04-21",29.0629,29.2324,28.8713,29.1292,497400.0],["2017-04-24",29.2619,29.4241,29.2177,29.3946,329400.0],["2017-04-25",29.483,29.9253,29.4609,29.8295,938400.0],["2017-04-26",29.9842,30.3528,29.8368,30.0506,601700.0],["2017-04-27",30.4855,32.0775,30.2422,31.8343,1625900.0],["2017-04-28",32.0775,32.2618,31.7311,31.9965,1023500.0],["2017-05-01",32.0481,32.2176,31.4658,31.5616,914900.0],["2017-05-02",31.5616,31.7385,31.2741,31.3257,936800.0],["2017-05-03",31.3257,31.6869,31.3257,31.5468,463700.0],["2017-05-04",31.6869,31.6869,31.3552,31.5542,590800.0],["2017-05-05",31.6427,31.8933,31.5616,31.8785,328300.0],["2017-05-08",31.8785,31.9743,31.3183,31.3773,619700.0],["2017-05-09",31.4068,31.4068,30.6181,30.795,1050700.0],["2017-05-10",30.795,31.0456,30.7434,31.0309,417000.0],["2017-05-11",30.9277,31.1193,30.6255,31.0014,318000.0],["2017-05-12",31.0383,31.0383,30.596,30.7066,352100.0],["2017-05-15",30.8098,31.2446,30.7877,31.0899,329400.0],["2017-05-16",31.1193,31.5542,31.1193,31.4584,628000.0],["2017-05-17",31.4584,31.9596,31.0162,31.5911,1368700.0],["2017-05-18",31.5763,31.8933,31.4142,31.6058,823700.0],["2017-05-19",31.65,31.65,31.2004,31.252,627000.0],["2017-05-22",31.2741,31.8343,31.2668,31.6353,698100.0],["2017-05-23",31.709,31.9596,31.5616,31.8712,481800.0],["2017-05-24",31.8859,31.9301,31.6795,31.9006,296100.0],["2017-05-25",32.0407,32.0407,31.7606,31.8933,335100.0],["2017-05-26",31.8564,31.8933,31.5763,31.768,327200.0],["2017-05-30",31.849,31.8785,31.4142,31.6648,401100.0],["2017-05-31",31.709,32.1291,31.5689,32.0775,662700.0],["2017-06-01",32.1439,32.2102,31.8343,32.0554,472600.0],["2017-06-02",32.0628,32.704,32.0112,32.5124,549200.0],["2017-06-05",32.4608,32.6451,32.1512,32.2323,498200.0],["2017-06-06",32.1803,32.4106,31.9723,32.054,518800.0],["2017-06-07",32.1655,32.3512,32.0986,32.3066,368500.0],["2017-06-08",32.1877,32.5443,32.0615,32.5295,440700.0],["2017-06-09",32.5517,32.6706,32.2769,32.2769,538000.0],["2017-06-12",32.2323,32.262,31.8386,32.1283,723000.0],["2017-06-13",32.1506,32.3289,31.9723,32.2695,700700.0],["2017-06-14",32.366,32.7895,32.0763,32.7895,558000.0],["2017-06-15",32.5592,33.146,32.2695,32.9974,545400.0],["2017-06-16",32.9678,33.1237,32.6038,33.1237,1058900.0],["2017-06-19",33.3317,33.6809,33.1832,33.3689,699200.0],["2017-06-20",33.3243,33.4803,33.1312,33.2352,381600.0],["2017-06-21",33.4803,33.6735,33.1535,33.2129,542600.0],["2017-06-22",33.2129,33.5992,33.1535,33.4729,444800.0],["2017-06-23",33.4506,33.7477,33.4283,33.7477,693000.0],["2017-06-26",33.7477,33.9854,33.6586,33.6809,778200.0],["2017-06-27",33.6512,33.7329,33.2797,33.5917,580400.0],["2017-06-28",33.718,33.874,33.3095,33.4135,1526700.0],["2017-06-29",33.4135,33.5323,33.0495,33.2352,522500.0],["2017-06-30",33.406,33.4803,33.0643,33.198,546800.0],["2017-07-03",33.3986,33.4283,33.1237,33.2277,340300.0],["2017-07-05",33.3095,33.3095,32.8637,33.0717,651500.0],["2017-07-06",33.0643,33.0717,32.626,32.7672,560500.0],["2017-07-07",32.8043,33.2426,32.7226,33.2203,542000.0],["2017-07-10",33.0272,33.25,32.9455,33.0197,548200.0],["2017-07-11",33.0792,33.2055,32.8415,33.1609,439800.0],["2017-07-12",33.4283,33.6735,33.3615,33.5917,535000.0],["2017-07-13",33.666,33.8369,33.302,33.6289,340700.0],["2017-07-14",33.6289,33.8889,33.5249,33.7106,456300.0],["2017-07-17",33.7626,33.926,33.6586,33.77,336400.0],["2017-07-18",33.6883,33.9483,33.6586,33.8295,399400.0],["2017-07-19",33.8889,34.0523,33.6809,34.0077,349800.0],["2017-07-20",34.1712,34.446,33.978,33.9929,633900.0],["2017-07-21",33.9632,34.2529,33.7255,34.2306,387900.0],["2017-07-24",34.2083,34.4089,34.1043,34.3643,445000.0],["2017-07-25",34.4683,34.6615,34.3049,34.6317,622900.0],["2017-07-26",34.6317,34.81,34.2752,34.4312,742300.0],["2017-07-27",35.3969,36.0432,34.5426,35.85,830100.0],["2017-07-28",36.1026,36.7563,35.9986,36.37,1049100.0],["2017-07-31",36.4294,36.4889,35.7237,35.9614,618700.0],["2017-08-01",36.0951,36.2437,35.8797,36.0431,528700.0],["2017-08-02",36.058,36.11,35.7534,35.9763,320100.0],["2017-08-03",35.9911,36.2809,35.8203,36.2214,315400.0],["2017-08-04",36.2437,36.266,35.9689,36.1843,284800.0],["2017-08-07",36.1694,36.2437,35.8797,35.9169,342400.0],["2017-08-08",35.9243,36.1843,35.85,35.9614,426500.0],["2017-08-09",36.006,36.0506,35.4786,35.6123,655900.0],["2017-08-10",35.5306,35.7014,35.4117,35.5529,728800.0],["2017-08-11",35.4266,35.6346,35.3374,35.4563,582800.0],["2017-08-14",35.6123,35.9392,35.5306,35.8723,723800.0],["2017-08-15",35.85,36.058,35.6569,36.058,790500.0],["2017-08-16",36.1026,36.6077,36.058,36.4294,725200.0],["2017-08-17",36.3923,36.5186,35.9317,35.9317,513200.0],["2017-08-18",35.9317,36.0951,35.7163,35.7683,630500.0],["2017-08-21",35.8054,36.1397,35.7609,35.8797,263600.0],["2017-08-22",35.9243,36.1917,35.8946,36.0654,263000.0],["2017-08-23",35.9466,36.2809,35.9169,36.0729,321600.0],["2017-08-24",36.2437,36.2437,35.8203,35.8351,542300.0],["2017-08-25",35.8277,36.266,35.8277,36.0209,530700.0],["2017-08-28",36.0134,36.1546,35.8872,35.9466,389300.0],["2017-08-29",35.9169,36.3254,35.9169,36.0506,586300.0],["2017-08-30",36.0357,36.3477,35.9243,36.1471,266400.0],["2017-08-31",36.318,36.5557,36.2437,36.4443,403900.0],["2017-09-01",36.474,36.5854,36.318,36.3403,416700.0],["2017-09-05",36.3106,36.4666,35.3003,35.4043,609100.0],["2017-09-06",35.434,35.59,35.1814,35.2334,616200.0],["2017-09-07",35.3982,35.3982,35.0088,35.2559,452500.0],["2017-09-08",35.1286,36.177,35.0986,36.0647,555300.0],["2017-09-11",36.3343,37.0906,36.2893,36.3567,926600.0],["2017-09-12",36.4241,37.0082,36.4241,37.0082,593300.0],["2017-09-13",37.1205,37.1205,36.6937,36.8809,653800.0],["2017-09-14",36.821,36.9333,36.4765,36.514,596800.0],["2017-09-15",36.4091,36.8884,36.4016,36.7461,1171900.0],["2017-09-18",36.7985,37.0606,36.6787,36.8809,517300.0],["2017-09-19",36.9483,37.2104,36.8285,36.9184,467800.0],["2017-09-20",37.0007,37.0981,36.6712,36.8884,360500.0],["2017-09-21",36.8884,37.2029,36.5514,36.5739,388900.0],["2017-09-22",36.5589,36.8734,36.5589,36.836,328200.0],["2017-09-25",36.8135,37.0756,36.6787,36.8959,310400.0],["2017-09-26",36.7686,36.9408,36.7386,36.806,224200.0],["2017-09-27",36.8809,37.0756,36.5514,36.7611,536600.0],["2017-09-28",36.7461,37.2329,36.6937,37.2029,635100.0],["2017-09-29",37.3003,37.4351,37.143,37.4201,477300.0],["2017-10-02",37.4051,37.7421,37.2254,37.7421,644900.0],["2017-10-03",37.7196,38.1015,37.4426,38.0941,760000.0],["2017-10-04",38.0791,38.1764,37.5624,37.6223,782900.0],["2017-10-05",37.5998,37.7571,37.2029,37.3901,768700.0],["2017-10-06",37.4575,37.51,36.9184,37.4051,837100.0],["2017-10-09",37.4051,37.5025,37.0906,37.173,576600.0],["2017-10-10",37.0232,37.9667,37.0082,37.7571,764200.0],["2017-10-11",37.7121,37.7646,37.5249,37.6447,450200.0],["2017-10-12",37.6672,37.7421,37.465,37.5099,339100.0],["2017-10-13",37.6223,37.7121,37.4201,37.5174,454700.0],["2017-10-16",37.5699,37.9817,37.5474,37.9593,431000.0],["2017-10-17",37.9817,38.0491,37.3752,37.3976,822500.0],["2017-10-18",37.5025,37.832,37.3302,37.7196,382800.0],["2017-10-19",37.6897,38.0267,37.5324,37.9293,424400.0],["2017-10-20",38.124,38.124,37.5549,37.7795,388000.0],["2017-10-23",37.7646,37.9593,37.6597,37.9218,352500.0],["2017-10-24",37.9068,38.2438,37.8544,38.1614,732800.0],["2017-10-25",38.1465,38.476,38.094,38.2363,973100.0],["2017-10-26",38.109,39.6741,37.45,39.1724,1430700.0],["2017-10-27",39.3746,40.0336,39.0002,39.9587,681200.0],["2017-10-30",40.101,40.4904,39.6966,39.8164,590200.0],["2017-10-31",40.1384,40.7974,40.1159,40.7525,884400.0],["2017-11-01",40.9622,41.1868,40.7675,40.8199,557000.0],["2017-11-02",40.8948,41.0295,40.2657,40.6252,978600.0],["2017-11-03",40.4305,40.9921,40.4305,40.9472,370700.0],["2017-11-06",40.8873,41.8982,40.7675,41.6811,533100.0],["2017-11-07",41.8084,42.2352,41.1868,41.4639,657600.0],["2017-11-08",41.5762,41.5762,40.9696,40.9996,648400.0],["2017-11-09",40.9097,41.4714,40.7674,41.0745,405100.0],["2017-11-10",40.9921,40.9921,40.393,40.6252,604100.0],["2017-11-13",40.5203,40.6851,40.1534,40.408,662200.0],["2017-11-14",40.2582,41.0221,40.1309,40.9472,712700.0],["2017-11-15",40.7675,40.8498,40.4979,40.6851,533900.0],["2017-11-16",40.8873,41.1793,40.6701,41.0221,360000.0],["2017-11-17",41.0969,41.1344,40.6401,40.7824,417800.0],["2017-11-20",40.8199,40.9771,40.5952,40.9022,302600.0],["2017-11-21",41.037,41.5912,40.9547,41.2617,557700.0],["2017-11-22",41.3291,41.3291,40.7749,40.8873,253800.0],["2017-11-24",40.9996,41.2317,40.8423,41.2243,231500.0],["2017-11-27",41.2018,41.359,41.0295,41.1943,338100.0],["2017-11-28",41.1569,41.404,40.8348,41.404,649800.0],["2017-11-29",41.389,41.4264,40.9247,41.082,563100.0],["2017-11-30",41.2692,41.8982,41.0296,41.6286,579000.0],["2017-12-01",41.696,41.7784,40.7225,41.5762,452400.0],["2017-12-04",41.9431,41.9431,41.2916,41.3965,475600.0],["2017-12-05",41.4339,41.8233,41.1494,41.4115,486600.0],["2017-12-06",41.4564,41.5612,41.1643,41.3066,315000.0],["2017-12-07",41.382,41.9249,41.186,41.9023,483500.0],["2017-12-08",42.121,42.2793,41.9325,42.2567,557500.0],["2017-12-11",42.3698,42.6941,42.1813,42.6337,546800.0],["2017-12-12",42.8072,42.8524,42.2567,42.3095,422100.0],["2017-12-13",42.4302,42.4302,41.6836,41.9023,535700.0],["2017-12-14",41.9853,42.1285,41.8043,42.0531,406900.0],["2017-12-15",41.6912,42.5206,41.6912,42.1512,1860900.0],["2017-12-18",42.302,43.0108,42.302,42.7996,667000.0],["2017-12-19",42.8524,43.154,42.581,42.9957,998900.0],["2017-12-20",43.1691,43.3576,42.5056,42.6111,458100.0],["2017-12-21",42.7619,42.7619,42.1738,42.2869,323500.0],["2017-12-22",42.5131,42.6564,42.317,42.6413,298800.0],["2017-12-26",42.5357,42.8223,42.3849,42.5056,200300.0],["2017-12-27",42.498,42.7091,42.3397,42.498,200800.0],["2017-12-28",42.5659,42.5659,42.2115,42.4377,283700.0],["2017-12-29",42.4377,42.6111,42.2492,42.2567,349300.0],["2018-01-02",42.3547,42.4151,41.9023,42.121,553600.0],["2018-01-03",42.0758,42.7318,41.9928,42.6941,658700.0],["2018-01-04",42.8072,44.368,42.7619,43.3953,1113700.0],["2018-01-05",43.5009,44.3379,43.4029,44.3153,560300.0],["2018-01-08",44.5566,45.5971,44.4208,45.5368,987000.0],["2018-01-09",45.6198,46.2155,44.9487,44.9637,1007000.0],["2018-01-10",44.8959,45.0241,44.5339,44.73,620000.0],["2018-01-11",44.9336,45.4086,44.6621,44.8733,507800.0],["2018-01-12",44.8733,45.1221,44.647,44.8129,477800.0],["2018-01-16",44.9713,45.4991,44.5867,44.9939,1137500.0],["2018-01-17",45.1749,46.2305,45.1296,46.1174,418300.0],["2018-01-18",46.1778,46.4568,45.9742,46.1853,510400.0],["2018-01-19",46.404,46.7056,46.1325,46.6,311700.0],["2018-01-22",46.6,46.683,46.2758,46.683,366000.0],["2018-01-23",46.8036,47.2862,46.4568,46.5171,678900.0],["2018-01-24",46.6453,46.7358,45.8611,46.0043,592500.0],["2018-01-25",46.2607,46.6754,46.0194,46.6679,414200.0],["2018-01-26",46.8564,46.9846,46.4492,46.8187,436600.0],["2018-01-29",46.6076,46.7207,45.19,45.2352,783100.0],["2018-01-30",44.9336,45.2277,44.5792,44.8205,1109300.0],["2018-01-31",45.1146,45.1372,43.614,44.5415,1569500.0],["2018-02-01",44.4812,44.7526,43.8025,44.4284,641300.0],["2018-02-02",44.2248,44.5415,43.8251,43.8327,587200.0],["2018-02-05",43.4783,44.089,42.679,42.6865,664500.0],["2018-02-06",42.1587,42.9354,41.2011,42.5508,1191700.0],["2018-02-07",42.3774,43.3953,42.1285,42.958,838600.0],["2018-02-08",43.8779,43.8779,41.4951,41.5027,1438000.0],["2018-02-09",41.7591,41.9551,40.0398,40.9598,1063400.0],["2018-02-12",41.1106,42.7544,41.005,42.3547,860400.0],["2018-02-13",42.1662,43.056,42.0984,43.0108,480500.0],["2018-02-14",42.6714,43.7874,42.6413,43.614,778500.0],["2018-02-15",43.7648,43.8779,43.1314,43.5838,544600.0],["2018-02-16",43.4029,43.5537,42.8524,42.8901,615000.0],["2018-02-20",42.7393,42.8373,41.8571,42.6564,1251900.0],["2018-02-21",42.5885,44.3153,42.5131,43.0786,923800.0],["2018-02-22",43.154,43.6894,42.8298,42.958,610300.0],["2018-02-23",43.154,43.8025,43.0409,43.7874,652000.0],["2018-02-26",43.8327,44.3002,43.4783,44.27,550500.0],["2018-02-27",44.3379,44.6169,44.0061,44.3303,713600.0],["2018-02-28",44.549,44.7224,43.7346,43.7573,981700.0],["2018-03-01",43.7346,43.8176,42.4,42.5885,625200.0],["2018-03-02",42.2492,43.0786,42.1889,42.9882,363500.0],["2018-03-05",42.7921,43.3652,42.4302,43.1314,470900.0],["2018-03-06",43.2898,43.2898,42.6111,43.2219,626600.0],["2018-03-07",42.9486,43.8823,42.7968,43.814,569000.0],["2018-03-08",44.0341,44.0341,43.4876,43.8368,599900.0],["2018-03-09",44.0493,44.8843,43.8747,44.8312,446400.0],["2018-03-12",44.9602,45.0513,44.5199,44.6186,412400.0],["2018-03-13",44.7856,45.3473,44.5806,45.2486,856100.0],["2018-03-14",45.4688,45.4991,44.8539,44.8995,559200.0],["2018-03-15",44.8615,44.9526,44.3302,44.482,559000.0],["2018-03-16",44.5579,45.2714,44.5427,45.1348,919900.0],["2018-03-19",45.5902,46.6833,45.5295,45.7876,1173800.0],["2018-03-20",45.8787,46.1671,44.8236,46.0229,746500.0],["2018-03-21",45.9166,46.3569,45.6358,45.6965,506100.0],["2018-03-22",45.3018,45.8711,44.8767,44.8767,458200.0],["2018-03-23",45.0589,45.3321,43.8747,43.8747,656300.0],["2018-03-26",44.4364,44.778,44.2467,44.7097,597300.0],["2018-03-27",45.0513,45.0513,43.981,44.2011,1005500.0],["2018-03-28",44.2011,44.3833,43.6925,44.11,468000.0],["2018-03-29",44.3377,44.8615,44.2087,44.5427,445500.0],["2018-04-02",44.5427,44.6034,43.2295,43.3889,574600.0],["2018-04-03",43.609,44.1556,43.4648,43.9962,470600.0],["2018-04-04",43.442,44.3377,43.3509,44.1707,506000.0],["2018-04-05",44.3453,44.3453,43.814,43.8368,547500.0],["2018-04-06",43.6166,43.7229,42.5008,42.8424,1115000.0],["2018-04-09",43.0777,43.0777,41.8935,42.1364,1284900.0],["2018-04-10",42.7361,43.2143,42.4249,42.4476,818400.0],["2018-04-11",42.1213,42.3642,41.8556,42.0226,778100.0],["2018-04-12",42.2275,42.6222,42.0681,42.1061,700800.0],["2018-04-13",42.3566,42.3566,41.3166,41.5595,663700.0],["2018-04-16",41.8024,42.0909,41.5823,41.643,889400.0],["2018-04-17",41.9694,42.2047,41.643,41.9618,839500.0],["2018-04-18",42.0909,42.0909,41.3849,41.4608,879100.0],["2018-04-19",41.4229,41.4988,41.0282,41.2711,925400.0],["2018-04-20",41.4381,41.7721,41.2255,41.4229,677000.0],["2018-04-23",41.5216,41.5975,41.0509,41.1876,632100.0],["2018-04-24",41.18,41.8556,40.9371,41.2863,1126000.0],["2018-04-25",41.3394,41.6354,41.142,41.4684,1043600.0],["2018-04-26",41.4457,41.4457,39.3051,39.6466,1586000.0],["2018-04-27",39.4493,39.677,39.0242,39.1001,830300.0],["2018-04-30",39.214,39.3658,38.5839,38.7965,791400.0],["2018-05-01",38.7433,39.4417,38.675,39.381,992700.0],["2018-05-02",39.3734,39.3734,38.7965,38.8648,923000.0],["2018-05-03",38.6598,39.7074,38.5915,39.5707,1021700.0],["2018-05-04",39.5176,40.0565,39.3961,39.8212,519800.0],["2018-05-07",39.8668,40.2691,39.8212,39.9579,633800.0],["2018-05-08",39.9579,40.3298,39.6239,40.2311,686800.0],["2018-05-09",40.2463,40.4816,40.0641,40.3754,507500.0],["2018-05-10",40.3754,40.7473,40.2615,40.7018,609400.0],["2018-05-11",40.9902,41.1041,40.7929,41.013,703300.0],["2018-05-14",41.0661,41.3014,40.8308,41.0282,839500.0],["2018-05-15",40.7549,40.9143,40.3298,40.3602,869600.0],["2018-05-16",40.4816,40.7169,40.216,40.3754,927000.0],["2018-05-17",40.4209,40.8384,40.2919,40.679,561000.0],["2018-05-18",40.7853,41.1344,40.717,40.9371,876400.0],["2018-05-21",41.0661,41.5595,40.9523,41.4988,451300.0],["2018-05-22",41.4457,41.5368,41.0813,41.3849,546200.0],["2018-05-23",41.3242,41.5367,41.1724,41.1952,371800.0],["2018-05-24",41.2179,41.4988,40.9371,41.4001,905600.0],["2018-05-25",41.2559,41.514,40.9674,41.0585,427500.0],["2018-05-29",40.8839,41.2103,40.6259,40.7625,716800.0],["2018-05-30",40.7625,41.2862,40.7625,40.8688,869300.0],["2018-05-31",40.9219,40.9219,39.5252,39.5328,989700.0],["2018-06-01",39.7529,39.8516,39.3886,39.4341,955100.0],["2018-06-04",39.6694,39.7226,39.1912,39.3354,817300.0],["2018-06-05",39.3582,39.4341,39.009,39.2292,1144500.0],["2018-06-06",39.3734,39.472,39.0773,39.3278,656500.0],["2018-06-07",39.519,39.8784,39.3049,39.8631,599800.0],["2018-06-08",39.8019,40.2531,39.7561,40.1996,436900.0],["2018-06-11",40.2225,40.4978,40.1307,40.1384,435400.0],["2018-06-12",40.1613,40.2837,39.6108,39.8172,594000.0],["2018-06-13",39.8555,40.3219,39.779,39.7866,653000.0],["2018-06-14",39.8555,39.9549,39.4196,39.6872,779200.0],["2018-06-15",39.519,39.7713,39.3355,39.6643,1267800.0],["2018-06-18",39.4578,39.9549,39.4043,39.6872,1245200.0],["2018-06-19",39.3508,39.6031,38.9455,39.4884,582000.0],["2018-06-20",39.6337,39.6337,38.4408,38.5249,722100.0],["2018-06-21",38.5402,38.8996,38.4561,38.4867,841900.0],["2018-06-22",38.7314,38.869,38.4714,38.6931,902500.0],["2018-06-25",38.632,38.6855,37.8367,38.0432,802100.0],["2018-06-26",38.1196,38.8231,38.1196,38.7084,658800.0],["2018-06-27",38.7161,38.9302,38.6396,38.6396,815600.0],["2018-06-28",38.6243,39.3125,38.6243,39.2284,688700.0],["2018-06-29",39.3355,39.8325,39.2743,39.5496,784700.0],["2018-07-02",39.3049,39.6031,38.7161,38.8231,913900.0],["2018-07-03",38.8461,39.1214,38.5402,38.6167,479100.0],["2018-07-05",38.9073,39.1443,38.8078,39.0373,450400.0],["2018-07-06",39.0296,39.4196,38.999,39.2208,423000.0],["2018-07-09",39.3737,39.6184,39.259,39.5725,713500.0],["2018-07-10",39.649,39.9931,39.649,39.8172,503100.0],["2018-07-11",39.6337,40.0007,39.496,39.7407,645900.0],["2018-07-12",39.9243,39.9243,39.2284,39.519,431300.0],["2018-07-13",39.6108,39.8937,39.4502,39.6337,313200.0],["2018-07-16",39.6949,39.7943,39.3966,39.6796,338000.0],["2018-07-17",40.0925,40.146,39.8325,39.8937,500400.0],["2018-07-18",40.0696,41.0407,40.0543,40.8649,799100.0],["2018-07-19",40.8496,41.1631,40.6966,40.9719,574900.0],["2018-07-20",40.9031,42.096,40.8037,41.6601,892300.0],["2018-07-23",41.5301,41.6142,40.9642,41.2778,581200.0],["2018-07-24",41.4001,41.6219,41.2013,41.3695,499700.0],["2018-07-25",41.3695,41.7137,41.0713,41.6448,946000.0],["2018-07-26",41.8819,42.9983,41.6907,42.8377,661300.0],["2018-07-27",43.1513,43.5642,42.8377,42.9907,484700.0],["2018-07-30",43.1283,43.1819,42.3407,42.4172,504200.0],["2018-07-31",42.4936,42.9295,42.2795,42.8224,603200.0],["2018-08-01",42.7919,43.0366,42.593,43.0213,364600.0],["2018-08-02",42.8148,43.503,42.7077,43.3348,299400.0],["2018-08-03",43.2966,43.6177,43.2583,43.6101,377400.0],["2018-08-06",43.6636,44.0077,43.396,43.893,347000.0],["2018-08-07",44.0077,44.2601,43.6713,43.8242,442700.0],["2018-08-08",43.786,43.786,43.4266,43.5948,480400.0],["2018-08-09",43.6407,43.7171,43.3348,43.5183,322600.0],["2018-08-10",43.3348,43.6024,42.7919,43.4648,316000.0],["2018-08-13",43.5413,43.5413,42.983,43.1742,312000.0],["2018-08-14",43.1589,43.3883,42.7154,43.1589,522500.0],["2018-08-15",43.0671,43.1666,42.3866,42.4401,596300.0],["2018-08-16",42.6007,42.9295,42.1954,42.4477,780500.0],["2018-08-17",42.4478,42.9295,42.4478,42.7842,533900.0],["2018-08-20",42.8454,43.113,42.8148,42.983,585600.0],["2018-08-21",43.1283,44.0459,43.0977,43.7707,792900.0],["2018-08-22",43.6942,44.1836,43.5336,43.8395,577200.0],["2018-08-23",43.8624,43.8624,42.9754,42.983,407000.0],["2018-08-24",42.983,43.3348,42.8454,43.2583,528000.0],["2018-08-27",43.4954,43.8395,43.3118,43.396,351300.0],["2018-08-28",43.4113,43.4266,43.1054,43.1742,419600.0],["2018-08-29",43.2966,43.5871,43.1436,43.4495,448200.0],["2018-08-30",43.3807,43.5642,42.9524,43.0366,345600.0],["2018-08-31",42.8989,43.5489,42.8989,43.4801,442100.0],["2018-09-04",43.5183,43.893,43.3577,43.656,393000.0],["2018-09-05",43.6789,44.0689,43.6483,43.9083,339200.0],["2018-09-06",43.9312,44.2065,43.8242,44.0307,422600.0],["2018-09-07",43.969,44.2001,43.2449,43.6224,488300.0],["2018-09-10",43.6917,44.0538,43.3297,43.5531,391600.0],["2018-09-11",43.4067,43.9151,43.3066,43.6686,350800.0],["2018-09-12",43.4452,43.5223,41.5118,41.843,1044300.0],["2018-09-13",41.7968,42.3129,41.4809,42.2204,645900.0],["2018-09-14",42.1049,42.2821,41.7351,42.0664,663500.0],["2018-09-17",42.0279,42.1665,41.273,41.5965,651800.0],["2018-09-18",41.5734,41.6812,41.4193,41.4732,375600.0],["2018-09-19",41.2652,41.4578,40.3871,40.4872,850900.0],["2018-09-20",40.5181,40.7954,40.2176,40.6028,1041200.0],["2018-09-21",40.4179,40.8031,40.3563,40.5489,1090300.0],["2018-09-24",40.6644,41.011,40.3871,40.4872,804000.0],["2018-09-25",40.5874,40.8185,40.2408,40.2716,331800.0],["2018-09-26",40.3794,40.4564,39.948,40.1406,713700.0],["2018-09-27",40.2176,40.441,39.4936,39.5013,525100.0],["2018-09-28",39.4473,39.8479,39.3857,39.7401,531800.0],["2018-10-01",39.9557,40.233,39.6091,39.6245,755100.0],["2018-10-02",39.663,40.0251,39.6399,39.8248,566700.0],["2018-10-03",39.9403,40.2176,39.8479,40.1637,786100.0],["2018-10-04",40.1406,40.3794,39.4936,39.8094,737700.0],["2018-10-05",39.8479,40.0251,39.4936,39.7555,486700.0],["2018-10-08",39.7478,39.8248,39.4782,39.7709,529700.0],["2018-10-09",39.6861,40.1791,39.586,40.1329,656600.0],["2018-10-10",40.0174,40.2947,39.2779,39.3626,984700.0],["2018-10-11",39.0545,39.0776,35.357,35.4263,2322100.0],["2018-10-12",35.6035,35.8192,34.7254,35.642,1470900.0],["2018-10-15",35.7191,36.6588,35.6343,36.2044,792600.0],["2018-10-16",36.3276,36.6434,36.0426,36.5741,576100.0],["2018-10-17",36.5048,37.1133,36.42,36.7821,1157500.0],["2018-10-18",36.8052,36.8899,35.696,35.8115,1256800.0],["2018-10-19",35.85,36.0118,35.203,35.4341,763300.0],["2018-10-22",35.3108,35.4572,34.9102,35.0951,598900.0],["2018-10-23",34.6406,35.0797,34.0552,34.8255,852100.0],["2018-10-24",34.7331,34.8948,33.1925,33.2618,1068300.0],["2018-10-25",33.516,33.9859,32.7688,33.1385,1548300.0],["2018-10-26",32.5685,34.0244,32.322,33.6623,1436700.0],["2018-10-29",34.1476,34.9411,34.009,34.1476,1483200.0],["2018-10-30",34.2709,34.4866,33.9243,34.4789,1005200.0],["2018-10-31",34.7485,35.0104,34.1322,34.1476,1452900.0],["2018-11-01",34.1476,35.5496,34.0552,35.1413,894300.0],["2018-11-02",35.4418,35.565,34.4095,34.6098,882000.0],["2018-11-05",34.6329,35.0027,34.2632,34.5328,875100.0],["2018-11-06",34.4943,35.1413,34.4943,35.0258,1088000.0],["2018-11-07",35.28,35.8808,34.9256,35.8808,574100.0],["2018-11-08",35.8192,36.3507,35.6112,35.8808,929300.0],["2018-11-09",35.8192,36.1119,35.5573,35.8654,480000.0],["2018-11-12",35.8269,35.8731,34.864,34.9796,619900.0],["2018-11-13",35.0104,35.3801,34.7408,34.9488,496400.0],["2018-11-14",35.072,35.203,34.2786,34.4789,685900.0],["2018-11-15",34.2555,35.0489,34.0167,34.8101,396500.0],["2018-11-16",34.6483,35.149,34.4789,35.1182,523200.0],["2018-11-19",35.203,35.6728,35.0412,35.4263,933800.0],["2018-11-20",35.0258,35.4726,34.9179,35.2492,711500.0],["2018-11-21",35.3724,36.2043,35.149,35.7499,800600.0],["2018-11-23",35.5111,36.2275,35.3955,35.8423,280100.0],["2018-11-26",36.0195,37.2211,35.9347,37.0286,1141800.0],["2018-11-27",36.9515,37.0286,35.6805,35.8577,1151600.0],["2018-11-28",35.8962,37.4754,35.8962,37.4137,866500.0],["2018-11-29",37.2751,37.8143,37.0671,37.1595,820900.0],["2018-11-30",37.1518,37.3444,36.7513,37.2289,969200.0],["2018-12-03",37.5601,37.6294,36.4971,37.1749,633300.0],["2018-12-04",37.121,37.1595,35.7884,36.0272,853300.0],["2018-12-06",35.6035,35.927,35.149,35.9193,934200.0],["2018-12-07",35.9193,36.238,35.0565,35.3908,772100.0],["2018-12-10",35.3908,35.3985,34.5591,34.9322,683600.0],["2018-12-11",35.313,35.9349,35.0799,35.2664,841900.0],["2018-12-12",35.9271,36.0515,35.2508,35.5773,815800.0],["2018-12-13",35.6473,35.9737,35.4296,35.7872,911100.0],["2018-12-14",35.2353,35.4685,34.1937,34.6523,1045100.0],["2018-12-17",34.629,34.9788,34.2015,34.3492,743400.0],["2018-12-18",34.4502,34.5901,34.2015,34.287,782400.0],["2018-12-19",34.3725,35.0565,33.9527,34.2093,649500.0],["2018-12-20",33.9372,34.4114,33.6729,33.9761,625600.0],["2018-12-21",33.9528,34.7456,33.8595,33.9605,2087700.0],["2018-12-24",33.6729,33.774,33.0588,33.0744,280000.0],["2018-12-26",33.1444,34.8778,33.1444,34.8778,634300.0],["2018-12-27",34.4502,35.2897,34.2015,35.2431,1420100.0],["2018-12-28",35.2897,35.5151,34.6757,34.9399,679500.0],["2018-12-31",35.041,35.3208,34.4114,34.699,1039900.0],["2019-01-02",34.1082,34.8233,33.8439,34.2948,897700.0],["2019-01-03",34.1471,34.9011,33.945,34.4036,642600.0],["2019-01-04",34.7611,35.4296,34.7611,35.2509,378400.0],["2019-01-07",35.212,35.8805,34.8544,35.3208,668300.0],["2019-01-08",35.4607,35.896,35.212,35.8727,523700.0],["2019-01-09",36.0204,36.4557,35.9349,36.1137,765000.0],["2019-01-10",36.1137,37.0076,35.966,36.9842,576200.0],["2019-01-11",36.8132,36.8132,36.1992,36.5878,464300.0],["2019-01-14",36.3469,36.5256,36.1214,36.3235,660100.0],["2019-01-15",36.4401,36.8599,36.2691,36.3935,434500.0],["2019-01-16",36.5334,36.821,36.2458,36.7122,445400.0],["2019-01-17",36.5179,37.1475,36.5179,36.8754,687900.0],["2019-01-18",37.062,37.2874,36.6578,37.0853,646400.0],["2019-01-22",37.0853,37.6216,36.7277,37.0387,515500.0],["2019-01-23",37.0853,37.474,36.8832,37.4662,466700.0],["2019-01-24",37.6372,38.0025,37.4351,37.7538,627400.0],["2019-01-25",38.1113,38.4456,37.8548,38.0725,671700.0],["2019-01-28",37.9015,38.3834,37.7693,38.0181,545800.0],["2019-01-29",37.9248,38.2202,37.7382,38.0103,412500.0],["2019-01-30",38.1424,38.6011,37.8471,38.5,467300.0],["2019-01-31",38.3834,39.013,38.1502,38.9275,625600.0],["2019-02-01",39.0053,39.4172,38.7487,39.3861,612500.0],["2019-02-04",39.2851,39.3395,38.6943,39.3084,527900.0],["2019-02-05",39.254,39.3628,38.9664,39.1685,612500.0],["2019-02-06",39.1141,39.4094,38.9819,39.2229,326900.0],["2019-02-07",39.1452,39.2928,38.8964,39.2695,411100.0],["2019-02-08",39.0752,39.6271,38.8886,39.5494,531300.0],["2019-02-11",39.6426,39.8214,39.4095,39.7748,518000.0],["2019-02-12",39.9691,40.4044,39.9535,40.1867,632100.0],["2019-02-13",40.2489,40.5443,40.1712,40.3888,850700.0],["2019-02-14",39.7748,40.9796,38.6788,40.1557,1000400.0],["2019-02-15",40.4433,40.8008,39.596,39.7281,870500.0],["2019-02-19",39.4483,39.6349,39.1296,39.3162,635000.0],["2019-02-20",39.4094,39.8758,39.2462,39.8758,754400.0],["2019-02-21",39.9225,39.9691,39.4094,39.6582,445900.0],["2019-02-22",39.8059,40.3811,39.7359,40.1168,428100.0],["2019-02-25",40.3033,40.3033,39.5805,39.8603,451800.0],["2019-02-26",39.6737,40.2101,39.4794,39.6349,455500.0],["2019-02-27",39.5727,39.6582,39.3084,39.5183,356300.0],["2019-02-28",39.5416,39.767,39.425,39.4794,426100.0],["2019-03-01",39.6971,39.8914,39.2307,39.3861,433700.0],["2019-03-04",39.4794,39.6815,38.8964,39.2462,458700.0],["2019-03-05",39.2773,39.6271,39.013,39.3628,408200.0],["2019-03-06",39.4483,39.6893,39.1374,39.2617,492400.0],["2019-03-07",39.2696,39.6772,38.9796,39.3558,337100.0],["2019-03-08",39.0658,39.4577,39.0266,39.3872,198100.0],["2019-03-11",39.5204,39.5988,39.348,39.5831,233400.0],["2019-03-12",39.7164,39.7948,39.442,39.5126,250100.0],["2019-03-13",39.5596,39.7399,38.6269,39.5361,661600.0],["2019-03-14",39.5361,39.7007,39.3009,39.395,340800.0],["2019-03-15",39.4107,39.9202,39.1442,39.2304,1008400.0],["2019-03-18",39.2539,39.5596,39.0972,39.3323,663200.0],["2019-03-19",39.5126,39.5126,38.3525,38.3682,510000.0],["2019-03-20",38.2977,38.7444,37.8587,38.3212,527600.0],["2019-03-21",38.2036,39.0736,38.2036,38.862,452600.0],["2019-03-22",38.7209,39.7556,38.6739,39.3558,955400.0],["2019-03-25",39.4577,40.1945,39.2931,39.9986,970600.0],["2019-03-26",40.1553,40.3826,39.8731,40.0769,533100.0],["2019-03-27",40.1553,41.3546,40.0299,40.6413,580300.0],["2019-03-28",40.7197,41.0175,40.4924,40.7745,394400.0],["2019-03-29",41.0332,41.0332,40.2807,40.367,412300.0],["2019-04-01",41.5035,42.3265,41.284,42.303,977100.0],["2019-04-02",42.3579,42.3579,41.4016,41.6367,581400.0],["2019-04-03",41.8641,42.0992,41.1116,41.7778,1075300.0],["2019-04-04",41.8641,42.0757,41.5192,41.9895,558300.0],["2019-04-05",42.0757,42.2873,41.8562,42.1227,355100.0],["2019-04-08",42.1619,42.1619,41.7386,41.8954,257100.0],["2019-04-09",41.8327,41.9424,41.3311,41.4486,425000.0],["2019-04-10",41.5897,42.1854,41.2997,42.1306,549100.0],["2019-04-11",42.2717,42.5695,42.1306,42.5382,409800.0],["2019-04-12",42.7654,42.8909,42.3265,42.8752,573100.0],["2019-04-15",42.8909,43.0398,42.7968,42.8438,402600.0],["2019-04-16",43.0241,43.7374,42.9928,43.6747,464700.0],["2019-04-17",43.7844,43.9961,43.2749,43.5806,584800.0],["2019-04-18",43.7296,43.7531,43.4709,43.5414,417800.0],["2019-04-22",43.3611,43.5571,43.2514,43.4317,385700.0],["2019-04-23",43.6982,43.9334,43.3768,43.8863,410900.0],["2019-04-24",43.8706,44.1607,43.6747,44.0431,601000.0],["2019-04-25",43.706,45.3521,43.126,45.1091,731600.0],["2019-04-26",45.0621,45.6891,44.8347,45.3677,469100.0],["2019-04-29",44.8426,45.258,44.0274,44.145,537200.0],["2019-04-30",44.2547,44.8034,44.1215,44.725,440700.0],["2019-05-01",44.7015,44.9053,44.3331,44.3801,677700.0],["2019-05-02",44.4664,44.6153,43.7452,44.0431,485500.0],["2019-05-03",44.0901,44.2626,43.8079,44.0431,594600.0],["2019-05-06",43.7452,43.9882,43.5414,43.8628,500400.0],["2019-05-07",43.5885,43.7844,43.0555,43.2201,416100.0],["2019-05-08",43.2201,43.4395,42.9771,43.1103,370900.0],["2019-05-09",42.9222,43.2044,42.6087,43.0947,352000.0],["2019-05-10",42.8987,43.4317,42.7419,43.369,384400.0],["2019-05-13",42.8282,43.1652,42.4127,42.5773,647200.0],["2019-05-14",42.64,42.9457,42.4833,42.6165,597900.0],["2019-05-15",42.4911,43.5806,42.3814,43.4239,481900.0],["2019-05-16",43.4239,43.6982,43.0868,43.2514,350300.0],["2019-05-17",42.9692,43.3376,42.7811,42.9928,997700.0],["2019-05-20",42.7811,43.2906,42.7811,43.079,282000.0],["2019-05-21",43.2593,43.4866,43.2593,43.4082,474700.0],["2019-05-22",43.3768,43.7766,43.2201,43.5806,281600.0],["2019-05-23",43.3376,43.4082,42.7811,43.0163,406400.0],["2019-05-24",43.2357,43.3455,42.9536,43.3141,210300.0],["2019-05-28",41.1351,41.5113,38.815,40.6021,2465600.0],["2019-05-29",40.6099,41.4408,40.461,41.0881,761900.0],["2019-05-30",41.1586,41.3781,40.3356,40.5943,828400.0],["2019-05-31",40.2102,40.7197,39.8575,40.4845,709300.0],["2019-06-03",40.4375,41.3781,40.4375,41.3781,851000.0],["2019-06-04",41.527,41.6994,41.0489,41.4643,748100.0],["2019-06-05",41.5662,42.0678,41.3154,41.7386,535000.0],["2019-06-06",41.7465,42.1149,41.5192,41.5192,471400.0],["2019-06-07",41.6693,42.0169,41.5745,41.6772,463300.0],["2019-06-10",41.8826,42.0011,41.5429,41.5587,554500.0],["2019-06-11",41.7878,41.8668,41.211,41.6772,781700.0],["2019-06-12",41.7562,41.9379,41.4639,41.6693,480300.0],["2019-06-13",41.8273,41.8747,41.4718,41.7562,635200.0],["2019-06-14",41.8036,42.009,41.535,41.8668,497500.0],["2019-06-17",41.8273,42.0722,41.6219,41.6535,658500.0],["2019-06-18",42.0327,42.7122,41.7878,41.9616,1352500.0],["2019-06-19",42.2065,42.9413,41.93,42.8228,1273400.0],["2019-06-20",43.1309,44.2845,43.0045,44.0791,1539500.0],["2019-06-21",43.7314,44.1897,43.6287,43.8499,1171400.0],["2019-06-24",43.9684,44.0633,43.4549,43.4786,474000.0],["2019-06-25",43.6129,43.7709,43.3917,43.5497,610900.0],["2019-06-26",43.6919,43.7551,41.8984,41.9458,761600.0],["2019-06-27",42.0959,42.4041,41.93,42.3646,672200.0],["2019-06-28",42.3567,42.7438,42.2539,42.4278,1468300.0],["2019-07-01",42.8939,43.1468,42.4673,42.8623,625000.0],["2019-07-02",42.7912,43.4786,42.7912,43.131,936100.0],["2019-07-03",43.3996,44.0317,43.1784,43.5655,414600.0],["2019-07-05",43.4075,43.4075,42.4752,42.8465,635700.0],["2019-07-08",42.7675,43.2969,42.7201,43.2574,362800.0],["2019-07-09",43.0282,43.1231,42.5147,42.7122,402900.0],["2019-07-10",42.7991,43.0598,42.5068,42.7201,310900.0],["2019-07-11",42.6806,42.6806,42.0643,42.6174,484700.0],["2019-07-12",42.7517,43.447,42.5384,43.2811,426800.0],["2019-07-15",43.3601,43.4628,43.0361,43.4549,510400.0],["2019-07-16",43.5023,44.1502,43.3996,43.8736,593400.0],["2019-07-17",43.9684,44.7664,43.9684,44.2055,1067600.0],["2019-07-18",44.2055,44.3082,43.7709,43.9368,721000.0],["2019-07-19",43.9526,44.1423,43.5576,43.5734,455800.0],["2019-07-22",43.6129,43.7156,43.2969,43.4549,450200.0],["2019-07-23",43.447,44.0554,43.3601,43.9368,543600.0],["2019-07-24",43.8815,44.2134,43.5102,44.1344,487400.0],["2019-07-25",44.6558,45.201,44.0475,44.9798,993600.0],["2019-07-26",45.1141,45.7541,44.8059,45.6829,642200.0],["2019-07-29",45.7699,46.3387,45.3353,45.5881,614000.0],["2019-07-30",45.4222,46.0543,45.4222,45.9911,622100.0],["2019-07-31",46.0701,46.473,45.5486,45.6829,641100.0],["2019-08-01",45.6513,46.2202,45.359,45.7224,667500.0],["2019-08-02",45.5407,45.6276,44.8138,44.885,499100.0],["2019-08-05",44.4899,44.9719,43.0914,43.4786,1096600.0],["2019-08-06",43.5102,44.0554,43.5102,43.9289,473300.0],["2019-08-07",43.5734,44.7664,43.21,44.6242,570300.0],["2019-08-08",44.7427,45.7936,44.7427,45.6434,838500.0],["2019-08-09",45.5012,45.7224,45.1062,45.1299,304600.0],["2019-08-12",44.9877,45.6592,44.8849,45.2405,400200.0],["2019-08-13",45.3195,45.6592,44.5689,45.1457,1206300.0],["2019-08-14",44.5452,45.0351,44.1897,44.3003,838000.0],["2019-08-15",44.5373,45.3274,44.4188,45.1852,1010000.0],["2019-08-16",45.359,46.1096,45.3116,45.7066,618700.0],["2019-08-19",46.0464,46.1807,44.4188,45.6829,1171900.0],["2019-08-20",45.7382,46.0543,45.5328,45.8647,819800.0],["2019-08-21",46.0227,46.4572,45.9121,46.1649,565700.0],["2019-08-22",46.2044,46.3229,45.6829,45.9753,430600.0],["2019-08-23",45.9279,46.4177,45.4064,45.5644,546700.0],["2019-08-26",45.8252,45.9042,45.3748,45.7777,403700.0],["2019-08-27",46.0306,46.0701,45.5881,45.8489,515700.0],["2019-08-28",45.596,46.078,45.4222,45.9674,500700.0],["2019-08-29",46.2518,46.6627,46.1491,46.236,526500.0],["2019-08-30",46.3624,46.5046,45.9753,46.1807,649800.0],["2019-09-03",45.9595,46.7259,45.9595,46.6232,494200.0],["2019-09-04",46.8681,47.1525,46.5837,46.8681,378400.0],["2019-09-05",47.1762,47.2394,46.5915,46.7891,469300.0],["2019-09-06",47.0119,48.0861,46.996,47.354,706800.0],["2019-09-09",47.6962,48.1259,47.4177,48.0065,838900.0],["2019-09-10",47.8076,47.8156,46.3435,47.0914,708300.0],["2019-09-11",47.1471,47.354,46.7334,46.9164,549900.0],["2019-09-12",47.171,47.171,46.4469,46.6777,500700.0],["2019-09-13",46.6538,46.7174,45.3886,45.6034,1181400.0],["2019-09-16",45.3647,46.1286,45.2772,46.1047,529700.0],["2019-09-17",46.1366,46.2082,45.6273,45.9615,939500.0],["2019-09-18",45.8899,46.2002,45.6114,46.1047,654300.0],["2019-09-19",46.248,46.9482,46.248,46.4867,1122300.0],["2019-09-20",46.6458,46.8448,46.4071,46.7095,1207900.0],["2019-09-23",46.7334,47.4813,46.6538,47.0198,605200.0],["2019-09-24",47.1312,47.6882,46.9323,47.0357,610600.0],["2019-09-25",47.0596,47.4734,46.8846,47.1551,545300.0],["2019-09-26",47.1551,47.2745,46.8766,47.2347,578800.0],["2019-09-27",47.3779,47.4734,46.7732,46.9323,676000.0],["2019-09-30",47.0198,47.1949,46.7572,46.9562,409100.0],["2019-10-01",47.1392,47.4177,46.7095,46.7174,701700.0],["2019-10-02",46.5026,46.5981,45.683,46.0252,480800.0],["2019-10-03",45.9695,46.6299,45.7864,46.4867,721900.0],["2019-10-04",46.5185,47.5132,46.5185,47.4495,433400.0],["2019-10-07",47.3381,47.3938,46.805,46.8925,470800.0],["2019-10-08",46.5742,46.6697,46.1047,46.1604,437900.0],["2019-10-09",46.4071,46.4469,45.9615,46.1923,640800.0],["2019-10-10",46.3116,46.8289,46.3116,46.5901,719500.0],["2019-10-11",46.996,47.4336,46.9641,47.0039,602000.0],["2019-10-14",47.0119,47.4973,46.9005,47.3779,438500.0],["2019-10-15",47.4893,47.6166,47.2426,47.2745,459700.0],["2019-10-16",47.0755,47.2426,46.6697,47.179,371500.0],["2019-10-17",47.4256,47.728,47.4256,47.545,495000.0],["2019-10-18",47.4813,47.728,47.3779,47.6484,321100.0],["2019-10-21",47.8076,48.1816,47.5689,48.0782,450300.0],["2019-10-22",48.102,48.2452,47.8156,48.0224,561200.0],["2019-10-23",48.0622,48.4283,47.8713,48.102,662800.0],["2019-10-24",49.2001,49.972,48.5397,49.2399,1162300.0],["2019-10-25",49.3911,49.9402,49.2718,49.5105,1646300.0],["2019-10-28",49.7333,49.8606,48.7068,48.7943,893000.0],["2019-10-29",48.7784,49.2797,48.6192,48.7943,912000.0],["2019-10-30",48.7625,49.4468,48.5954,49.3195,680800.0],["2019-10-31",49.3115,49.4388,48.9057,49.1603,818500.0],["2019-11-01",49.4468,49.5105,49.1365,49.3195,630200.0],["2019-11-04",49.415,49.5662,48.85,49.1206,536500.0],["2019-11-05",49.1683,49.5025,49.0171,49.3036,696000.0],["2019-11-06",49.2001,49.9243,49.1842,49.789,918500.0],["2019-11-07",49.9243,50.1311,49.3991,49.5662,643600.0],["2019-11-08",49.5025,50.1471,49.4627,49.9243,389200.0],["2019-11-11",49.6776,49.9242,49.5184,49.6537,283300.0],["2019-11-12",49.59,50.1073,49.5423,50.1073,523100.0],["2019-11-13",49.9481,50.3301,49.7572,50.2823,494200.0],["2019-11-14",50.4176,50.8075,50.338,50.7757,560200.0],["2019-11-15",50.8712,51.2213,50.6722,50.8473,2302700.0],["2019-11-18",50.8393,50.8393,50.3221,50.529,402400.0],["2019-11-19",50.5608,51.1576,50.5608,51.0781,902500.0],["2019-11-20",50.8473,51.0701,50.2982,50.5449,581100.0],["2019-11-21",50.5051,50.5051,49.7492,49.9083,412000.0],["2019-11-22",49.8924,50.0197,49.6617,49.8208,297300.0],["2019-11-25",50.0038,50.1948,49.8526,50.0595,349400.0],["2019-11-26",50.1471,50.72,50.0914,50.712,376000.0],["2019-11-27",50.712,50.8473,50.5131,50.7837,478700.0],["2019-11-29",50.7836,50.895,50.6006,50.6245,280200.0],["2019-12-02",50.5608,50.6802,50.1471,50.3778,540600.0],["2019-12-03",50.155,50.3221,50.0038,50.1311,420700.0],["2019-12-04",50.1311,50.7439,50.1311,50.1948,553800.0],["2019-12-05",50.2107,50.9189,50.2107,50.8314,601900.0],["2019-12-06",51.2159,51.4081,50.4469,50.495,1080100.0],["2019-12-09",49.742,50.2867,49.702,49.9663,609800.0],["2019-12-10",49.9343,50.2547,49.8462,49.9583,547400.0],["2019-12-11",49.9182,50.1265,49.5578,49.6699,574200.0],["2019-12-12",49.718,50.0464,49.2454,49.2694,882100.0],["2019-12-13",49.2134,49.2374,48.5806,48.6607,630400.0],["2019-12-16",48.7087,49.1012,48.5405,48.8609,879600.0],["2019-12-17",48.909,49.5257,48.893,49.2053,490200.0],["2019-12-18",49.1813,49.2294,48.2361,48.3723,773300.0],["2019-12-19",48.2682,48.2682,47.0347,47.2189,1093500.0],["2019-12-20",47.5953,47.9718,47.0747,47.1948,1624300.0],["2019-12-23",47.291,47.4512,46.4259,46.6822,759700.0],["2019-12-24",46.6582,46.8584,46.3137,46.3298,225100.0],["2019-12-26",46.4259,46.5621,46.0734,46.2577,507300.0],["2019-12-27",46.3218,46.514,46.2417,46.3218,463800.0],["2019-12-30",46.3618,46.6502,46.2897,46.6021,568900.0],["2019-12-31",46.554,46.8664,46.554,46.7142,544300.0],["2020-01-02",46.9706,47.331,45.9613,46.4099,551600.0],["2020-01-03",46.1455,46.6822,46.0334,46.6101,523200.0],["2020-01-06",46.4579,47.4111,46.3298,47.4111,1076100.0],["2020-01-07",47.2429,47.2749,46.7383,46.8264,594600.0],["2020-01-08",46.8584,47.0907,46.5941,46.6742,731900.0],["2020-01-09",46.7143,47.2429,46.6982,47.2269,785800.0],["2020-01-10",47.307,47.6594,46.8825,47.0186,433600.0],["2020-01-13",47.0186,47.299,47.0106,47.2669,713500.0],["2020-01-14",47.2189,47.331,46.7623,46.9626,719700.0],["2020-01-15",46.8584,47.5473,46.8264,47.323,919900.0],["2020-01-16",47.4992,47.8517,47.4512,47.6835,691300.0],["2020-01-17",47.7395,48.1721,47.6594,48.0759,575500.0],["2020-01-21",47.9958,48.2922,47.8837,47.9478,858900.0],["2020-01-22",48.1801,48.5806,48.0039,48.2041,470000.0],["2020-01-23",48.2602,49.1173,47.8196,49.0291,794700.0],["2020-01-24",49.0291,49.6779,48.7167,49.6779,597600.0],["2020-01-27",49.4376,50.1746,49.3495,50.0144,655100.0],["2020-01-28",50.0865,50.3107,49.6059,49.7981,627700.0],["2020-01-29",49.9343,50.3988,49.6379,50.2707,613300.0],["2020-01-30",50.2226,50.511,50.0624,50.4789,440000.0],["2020-01-31",50.4149,50.495,49.5818,49.6459,763100.0],["2020-02-03",49.8382,50.3748,49.8061,50.1826,559900.0],["2020-02-04",50.4149,50.503,49.5097,49.5177,647300.0],["2020-02-05",49.6619,50.4389,49.6619,50.2947,403100.0],["2020-02-06",50.2867,50.3428,49.3976,49.4296,488200.0],["2020-02-07",49.3335,49.3335,48.3162,48.7968,1113100.0],["2020-02-10",48.7408,49.5818,48.6366,48.925,891000.0],["2020-02-11",49.0211,49.9983,48.9971,49.8221,708700.0],["2020-02-12",49.8221,49.9903,49.5257,49.9823,677500.0],["2020-02-13",52.4254,52.4254,50.9916,52.3293,1491400.0],["2020-02-14",52.6577,53.1863,52.0649,52.4574,989400.0],["2020-02-18",52.4174,52.7057,52.0089,52.6897,972600.0],["2020-02-19",52.8259,53.0421,52.2411,52.2732,1068200.0],["2020-02-20",52.113,52.3373,51.7766,52.0889,638800.0],["2020-02-21",52.105,52.4013,51.7605,52.0729,408200.0],["2020-02-24",51.5683,52.2412,51.0717,51.0957,603000.0],["2020-02-25",51.1438,51.2879,49.5338,49.5418,769900.0],["2020-02-26",49.7821,50.4229,48.7648,48.8529,702900.0],["2020-02-27",48.5726,48.933,47.5153,47.5233,685400.0],["2020-02-28",46.6822,46.8184,45.0882,45.737,1482800.0],["2020-03-02",45.9933,49.1813,45.697,49.1813,1280100.0],["2020-03-03",49.2214,49.9823,48.3243,49.1733,1215400.0],["2020-03-04",50.0063,51.6884,49.766,51.5202,1181700.0],["2020-03-05",50.9756,52.8499,50.8474,52.5695,1115300.0],["2020-03-06",51.2148,53.8517,51.1583,53.6179,1519900.0],["2020-03-09",50.9567,52.2712,47.7795,47.9247,2460600.0],["2020-03-10",49.1988,49.5859,46.3683,48.5698,2207500.0],["2020-03-11",47.4327,48.2311,45.5941,46.457,1571900.0],["2020-03-12",42.2879,47.4892,41.4815,43.6588,2105200.0],["2020-03-13",45.3925,45.4732,40.3283,43.312,2088800.0],["2020-03-16",39.3284,40.1267,35.6108,36.006,2310000.0],["2020-03-17",36.6592,36.8688,32.103,33.8529,2945700.0],["2020-03-18",31.9094,32.1836,23.6761,26.7404,2761200.0],["2020-03-19",26.7404,31.9014,25.1598,30.1837,2563100.0],["2020-03-20",30.1676,31.4821,27.0871,28.0468,2750500.0],["2020-03-23",28.0629,28.9419,26.0549,28.0064,2479500.0],["2020-03-24",28.7887,32.232,28.6113,31.6272,1640500.0],["2020-03-25",31.6675,36.6834,31.4901,34.877,2382900.0],["2020-03-26",35.7237,37.5382,35.1109,36.0786,1701300.0],["2020-03-27",35.0867,36.8447,34.3125,35.3367,1274400.0],["2020-03-30",35.4818,35.8689,33.5303,35.6028,1263300.0],["2020-03-31",35.2318,35.2318,33.8045,34.1996,1129400.0],["2020-04-01",33.0546,34.1996,32.5223,33.0546,1151000.0],["2020-04-02",33.0223,33.7642,32.1997,33.111,1652100.0],["2020-04-03",32.7562,34.0787,31.7724,32.103,1083500.0],["2020-04-06",33.1433,34.1835,32.5546,33.861,1371200.0],["2020-04-07",34.9657,37.2882,33.7239,34.0706,1307500.0],["2020-04-08",35.0222,37.514,34.3851,36.4737,1742600.0],["2020-04-09",37.2156,39.151,37.2156,38.0381,1151100.0],["2020-04-13",38.7236,38.7236,36.3044,36.5947,1176000.0],["2020-04-14",37.4011,38.3607,36.3447,36.7076,1070300.0],["2020-04-15",35.5947,36.4495,34.4093,34.4577,752700.0],["2020-04-16",34.4577,34.6028,32.8852,33.6674,1233400.0],["2020-04-17",35.0786,36.4253,34.8125,36.0544,1004300.0],["2020-04-20",34.2561,35.0061,32.9659,33.24,1004000.0],["2020-04-21",32.6191,33.5142,32.2965,32.353,860700.0],["2020-04-22",32.7884,33.3126,32.3933,32.7481,913100.0],["2020-04-23",32.6191,35.006,31.474,34.0787,1696600.0],["2020-04-24",34.1513,36.4576,33.5626,36.2237,2087700.0],["2020-04-27",36.3528,38.143,36.3447,37.8607,1626500.0],["2020-04-28",38.8123,39.6913,38.0704,38.3607,1293500.0],["2020-04-29",39.401,39.788,38.0462,39.2316,1845700.0],["2020-04-30",38.3365,38.8123,37.1269,37.1914,1328800.0],["2020-05-01",36.6753,36.7398,35.7883,36.1753,821500.0],["2020-05-04",35.877,36.5463,34.7803,36.3689,854200.0],["2020-05-05",36.3931,37.5059,36.2157,36.7479,808100.0],["2020-05-06",36.9092,37.0866,35.7802,35.7963,646400.0],["2020-05-07",36.4334,37.3688,36.4011,36.8205,443700.0],["2020-05-08",36.1189,38.3204,36.1189,37.9414,917800.0],["2020-05-11",37.5462,37.9736,36.3447,37.4011,1044700.0],["2020-05-12",37.0866,37.7075,36.0221,36.0221,1180500.0],["2020-05-13",35.8205,35.8205,34.3287,34.5867,939700.0],["2020-05-14",34.1351,36.0463,33.6352,35.9657,870500.0],["2020-05-15",35.7157,36.1431,35.0786,35.9254,1509600.0],["2020-05-18",37.3285,38.6187,37.2398,38.2962,891000.0],["2020-05-19",37.9172,38.8687,37.8043,37.9414,575600.0],["2020-05-20",38.3526,39.4493,38.3526,38.909,680600.0],["2020-05-21",38.9736,39.9009,38.9736,39.5703,1111700.0],["2020-05-22",39.8283,39.9412,39.4332,39.8929,498300.0],["2020-05-26",41.0057,41.4492,39.9896,40.1025,1036400.0],["2020-05-27",41.1267,42.7798,40.8202,42.6588,1287700.0],["2020-05-28",42.9895,43.4169,40.9251,41.1589,975700.0],["2020-05-29",41.1025,41.2638,40.0703,40.7154,950500.0],["2020-06-01",40.7638,42.5379,40.7638,42.2476,1127300.0],["2020-06-02",42.2314,42.8524,42.1589,42.3201,846300.0],["2020-06-03",42.933,43.3604,41.9492,42.5217,865400.0],["2020-06-04",42.0944,43.4491,41.8524,43.4169,1174300.0],["2020-06-05",44.238,45.0348,42.4331,42.5144,1092700.0],["2020-06-08",43.0835,44.4901,42.9209,44.4738,923900.0],["2020-06-09",44.1079,44.1079,42.5875,43.5632,983400.0],["2020-06-10",43.5632,43.7096,42.3274,42.9859,737000.0],["2020-06-11",41.4167,41.8964,39.7093,39.9289,1092400.0],["2020-06-12",41.3842,41.8395,39.75,40.9614,802500.0],["2020-06-15",39.4248,41.2379,39.0264,41.0428,940600.0],["2020-06-16",42.5713,42.5713,40.994,41.4167,925600.0],["2020-06-17",41.5387,41.7989,40.6444,41.6932,907200.0],["2020-06-18",41.368,42.0997,40.9533,41.5306,701800.0],["2020-06-19",42.116,42.2786,40.8639,40.994,1048200.0],["2020-06-22",40.9452,41.0753,40.3029,40.6687,467900.0],["2020-06-23",41.2135,41.5631,40.5793,40.7582,629400.0],["2020-06-24",40.3435,40.3435,38.8963,38.9207,790600.0],["2020-06-25",38.7174,39.1077,38.3678,39.0914,677200.0],["2020-06-26",38.7906,38.9613,37.8719,37.9694,1678500.0],["2020-06-29",38.4329,38.7906,37.7174,38.5223,1049800.0],["2020-06-30",38.5304,39.1646,38.3597,39.0426,544500.0],["2020-07-01",39.0427,39.3435,38.2459,38.2865,767100.0],["2020-07-02",39.1565,39.1565,38.0426,38.1889,641100.0],["2020-07-06",38.88,39.0833,38.0914,38.6442,708100.0],["2020-07-07",38.5386,39.2866,38.132,38.1727,940200.0],["2020-07-08",38.2702,38.9939,38.0426,38.815,1056600.0],["2020-07-09",38.6768,38.8556,37.2051,37.6767,876100.0],["2020-07-10",37.9938,38.9369,37.7743,38.8394,598800.0],["2020-07-13",39.1565,40.0102,38.9532,39.4085,1139900.0],["2020-07-14",39.6524,41.6525,39.1321,41.6281,1027600.0],["2020-07-15",42.4087,43.1729,42.2217,42.8884,1085200.0],["2020-07-16",43.0022,44.2055,42.7989,44.1323,947200.0],["2020-07-17",44.4169,44.4169,43.5551,44.0023,758700.0],["2020-07-20",43.7014,44.2462,43.5795,44.0917,745300.0],["2020-07-21",44.1892,44.8722,43.7177,43.799,857900.0],["2020-07-22",43.7502,45.4251,43.303,45.3031,967800.0],["2020-07-23",45.4657,46.8073,44.1242,44.7096,1485300.0],["2020-07-24",44.986,45.2869,43.8396,44.1811,949500.0],["2020-07-27",44.1079,44.1079,42.368,42.9697,1060400.0],["2020-07-28",42.6688,43.2298,42.4005,42.5631,585700.0],["2020-07-29",42.5631,43.2705,42.1729,43.1242,836700.0],["2020-07-30",42.2705,43.1729,42.0022,42.2379,617300.0],["2020-07-31",42.2217,42.368,40.9452,41.4737,1214900.0],["2020-08-03",41.7095,42.5144,41.4249,42.4818,800500.0],["2020-08-04",42.4249,43.6038,42.368,43.3437,1027800.0],["2020-08-05",43.5713,43.7746,43.0103,43.4331,625100.0],["2020-08-06",43.3599,43.9535,43.116,43.2705,392000.0],["2020-08-07",43.0428,43.864,42.929,43.8478,448300.0],["2020-08-10",44.2136,44.4657,43.9047,44.3031,398800.0],["2020-08-11",44.9942,45.669,43.4575,43.5144,697200.0],["2020-08-12",44.0998,44.1405,41.8802,41.994,1057100.0],["2020-08-13",41.9046,42.0509,41.246,42.0347,627600.0],["2020-08-14",41.807,42.5794,41.6281,41.7664,701200.0],["2020-08-17",41.7826,42.6282,41.4818,41.9778,585600.0],["2020-08-18",41.9452,42.1892,41.62,41.807,484900.0],["2020-08-19",41.8151,41.8151,40.9858,41.1159,862900.0],["2020-08-20",40.7094,41.1891,40.3354,41.0184,764500.0],["2020-08-21",41.1159,41.5468,41.0671,41.3436,702500.0],["2020-08-24",41.498,42.7095,41.2297,42.6851,776500.0],["2020-08-25",42.9859,43.2055,41.8964,42.4087,733700.0],["2020-08-26",42.2786,42.5388,42.0916,42.3761,585500.0],["2020-08-27",42.5225,43.238,42.5225,42.8558,658900.0],["2020-08-28",43.1811,43.3193,42.6119,43.2624,616000.0],["2020-08-31",43.0998,43.0998,42.4331,42.742,459800.0],["2020-09-01",42.7258,43.4169,42.3843,42.9941,515500.0],["2020-09-02",42.9209,43.9291,42.6851,43.8884,508100.0],["2020-09-03",44.2462,44.4738,42.8884,43.1567,523900.0],["2020-09-04",43.829,43.9929,42.1893,42.8779,427200.0],["2020-09-08",42.4352,42.8861,41.8859,42.2713,418500.0],["2020-09-09",42.6074,43.5584,42.509,43.3206,952000.0],["2020-09-10",43.3616,43.9519,42.714,42.8779,400700.0],["2020-09-11",42.9025,43.1239,42.4762,42.9353,637200.0],["2020-09-14",43.2715,44.0995,42.9763,43.6404,524000.0],["2020-09-15",43.7634,43.8208,42.6238,42.6402,774900.0],["2020-09-16",42.9599,43.419,42.5254,43.0829,1299600.0],["2020-09-17",42.6976,43.5092,42.2712,43.3534,827100.0],["2020-09-18",43.5256,43.6732,43.0255,43.2551,1590500.0],["2020-09-21",42.3942,43.1895,42.0417,42.6074,1905700.0],["2020-09-22",42.8615,43.296,41.6481,41.7137,1525400.0],["2020-09-23",41.7301,42.3942,41.0333,41.1972,2286000.0],["2020-09-24",41.4268,41.5662,40.525,40.8611,626000.0],["2020-09-25",40.5332,41.2136,40.3856,41.1316,359700.0],["2020-09-28",41.7629,42.2712,41.5252,41.9515,565900.0],["2020-09-29",42.0007,42.0663,41.1153,41.5744,445100.0],["2020-09-30",41.5908,42.1483,41.5006,41.7383,543300.0],["2020-10-01",41.8613,42.2057,41.558,41.9843,561200.0],["2020-10-02",41.4596,43.1157,41.2382,42.7959,357600.0],["2020-10-05",43.1157,43.9765,43.1157,43.6322,402000.0],["2020-10-06",43.9683,44.0503,42.8533,42.9681,536500.0],["2020-10-07",43.2715,43.788,42.7713,42.8287,419400.0],["2020-10-08",43.0911,43.3124,42.468,42.8533,393800.0],["2020-10-09",43.5994,43.8453,43.0501,43.2715,494900.0],["2020-10-12",43.4108,44.0913,43.1649,43.8781,381700.0],["2020-10-13",43.6486,43.9191,43.0255,43.6076,511900.0],["2020-10-14",43.542,44.0175,42.9271,43.0255,249100.0],["2020-10-15",42.632,43.8863,42.4024,43.5584,376800.0],["2020-10-16",43.6568,44.698,43.3288,44.6242,861200.0],["2020-10-19",44.657,44.7882,42.591,42.7713,605600.0],["2020-10-20",42.9599,43.6322,42.9599,43.1649,432800.0],["2020-10-21",43.0419,43.3452,42.1565,42.2876,695200.0],["2020-10-22",42.427,43.0419,37.5653,38.3278,4181300.0],["2020-10-23",38.4262,40.0577,38.049,39.6887,2169800.0],["2020-10-26",39.7215,39.7379,38.8689,39.0492,857100.0],["2020-10-27",38.8115,39.0656,38.008,38.172,791300.0],["2020-10-28",37.5489,38.1638,37.2374,37.5079,1264600.0],["2020-10-29",37.5735,38.5737,37.4096,37.9015,761500.0],["2020-10-30",37.6555,37.9343,36.1142,36.5569,1308000.0],["2020-11-02",37.2948,37.9097,36.9914,37.5981,866400.0],["2020-11-03",38.1556,38.3852,37.2128,37.6391,929700.0],["2020-11-04",39.205,40.7053,38.3934,40.0249,1383500.0],["2020-11-05",40.1396,40.7381,39.6559,40.6398,1047300.0],["2020-11-06",40.6398,41.2136,39.574,39.8445,676300.0],["2020-11-09",41.6318,41.9351,37.9015,37.9671,1735300.0],["2020-11-10",38.3606,40.0904,38.131,39.6231,964800.0],["2020-11-11",39.492,39.7461,38.7049,39.6477,687600.0],["2020-11-12",39.0738,39.8117,38.9509,39.1394,600100.0],["2020-11-13",39.2624,39.6067,38.8033,39.2706,835300.0],["2020-11-16",39.9347,40.1478,39.246,40.0003,988400.0],["2020-11-17",39.6477,40.9759,38.8443,40.5988,1663800.0],["2020-11-18",40.5988,41.4924,40.4348,41.0169,1030500.0],["2020-11-19",41.0169,41.4432,40.4102,41.3038,535700.0],["2020-11-20",41.2136,41.6891,40.7135,41.5334,693100.0],["2020-11-23",41.7301,41.9679,40.7955,40.9513,1111600.0],["2020-11-24",41.5252,41.7711,41.0743,41.3366,1004600.0],["2020-11-25",41.312,41.3858,40.0413,40.5086,572600.0],["2020-11-27",40.5086,40.8447,40.2216,40.4348,284800.0],["2020-11-30",40.197,40.5168,39.6723,39.7133,862900.0],["2020-12-01",40.197,40.7053,39.7215,39.8773,800600.0],["2020-12-02",39.6805,39.8445,39.1558,39.5412,807700.0],["2020-12-03",39.5494,40.2708,39.5494,40.0741,968300.0],["2020-12-04",40.3036,41.0415,40.0085,41.0333,682000.0],["2020-12-07",40.4623,41.0912,39.8169,39.9328,548900.0],["2020-12-08",39.5439,40.1065,39.5108,40.0486,875800.0],["2020-12-09",40.2803,41.687,40.181,41.538,991900.0],["2020-12-10",41.4305,42.1503,41.0498,42.0841,749500.0],["2020-12-11",41.7449,42.7875,41.7449,42.6054,728000.0],["2020-12-14",43.0274,43.9542,42.5558,42.713,772800.0],["2020-12-15",43.0192,43.8218,42.8123,43.7142,868500.0],["2020-12-16",44.0783,44.3513,43.7721,43.9707,634600.0],["2020-12-17",44.1362,44.5417,43.979,44.1197,616600.0],["2020-12-18",44.4506,44.8478,43.8135,43.9873,1411800.0],["2020-12-21",43.8549,44.0618,42.5061,43.1681,497300.0],["2020-12-22",43.0854,43.4163,42.8206,42.9199,330500.0],["2020-12-23",42.9778,43.5818,42.6468,43.135,423400.0],["2020-12-24",43.3005,43.3005,42.3489,42.9116,169800.0],["2020-12-28",42.8288,43.2839,42.5061,42.8206,331100.0],["2020-12-29",43.0771,43.2674,42.1503,42.473,280800.0],["2020-12-30",42.6302,42.8123,42.3903,42.4482,288300.0],["2020-12-31",42.3075,42.8537,42.0676,42.7213,357700.0],["2021-01-04",42.7875,42.9199,42.1007,42.3324,477500.0],["2021-01-05",42.4565,43.1433,42.2,42.8123,545500.0],["2021-01-06",43.3915,44.2769,43.2508,44.07,747800.0],["2021-01-07",44.0783,44.3017,43.797,44.0783,612600.0],["2021-01-08",44.219,44.5417,43.4329,44.0452,636600.0],["2021-01-11",43.9045,44.3927,43.6315,44.1279,479700.0],["2021-01-12",44.0866,44.9637,43.9873,44.8975,397600.0],["2021-01-13",45.0878,45.427,44.823,45.2119,471600.0],["2021-01-14",45.3691,45.3691,43.3915,43.4081,759000.0],["2021-01-15",43.3998,44.0949,42.9281,43.8549,832100.0],["2021-01-19",43.8714,44.1197,43.3501,44.07,721900.0],["2021-01-20",44.1776,45.4353,44.1197,45.2946,449900.0],["2021-01-21",45.245,45.8159,44.9471,45.4105,530000.0],["2021-01-22",44.9637,45.2119,44.0452,45.2036,427800.0],["2021-01-25",45.2036,45.9152,44.8395,45.8159,505800.0],["2021-01-26",45.7828,46.1469,45.3195,45.7332,675200.0],["2021-01-27",45.4105,45.576,44.0535,44.4755,1005700.0],["2021-01-28",44.5913,44.6575,43.8797,44.2686,785400.0],["2021-01-29",44.2438,44.6327,43.1267,43.2674,996800.0],["2021-02-01",43.4081,44.3762,43.1929,44.2852,553700.0],["2021-02-02",44.5913,44.8644,43.9128,44.7485,483100.0],["2021-02-03",44.5251,45.0299,44.3679,44.6658,313500.0],["2021-02-04",44.5913,45.2615,44.31,45.1623,513600.0],["2021-02-05",45.2698,45.7497,45.0464,45.2202,490600.0],["2021-02-08",45.2202,45.9401,44.9388,45.8987,793800.0],["2021-02-09",46.0145,46.2048,45.3029,45.7249,749200.0],["2021-02-10",45.8739,46.4282,45.6587,45.7249,814500.0],["2021-02-11",46.3372,48.7286,46.3372,47.6281,1030700.0],["2021-02-12",47.6612,47.959,46.6682,47.0902,607700.0],["2021-02-16",47.3798,47.5039,46.4862,46.9164,741300.0],["2021-02-17",46.8585,47.2474,46.1304,46.6351,617600.0],["2021-02-18",46.6351,47.2557,46.4448,46.9661,492200.0],["2021-02-19",47.2143,47.537,46.7675,47.0488,538000.0],["2021-02-22",46.8751,47.2557,46.4117,46.6186,670900.0],["2021-02-23",46.42,46.5772,45.0878,46.2462,1546100.0],["2021-02-24",46.2462,46.7261,45.4932,45.7663,1443200.0],["2021-02-25",45.6835,45.9152,42.6965,43.6397,2287300.0],["2021-02-26",43.648,45.2781,43.4412,43.4743,1189800.0],["2021-03-01",44.0038,45.3029,43.7887,44.7154,1093000.0],["2021-03-02",44.6741,44.8561,43.9873,43.9873,1194400.0],["2021-03-03",43.648,44.4258,43.2508,43.8135,1598200.0],["2021-03-04",43.648,44.1362,41.9187,42.2165,1594100.0],["2021-03-05",42.7593,43.2436,40.6551,42.5338,1423100.0],["2021-03-08",42.7342,45.1724,42.7259,43.8364,1301700.0],["2021-03-09",44.1537,46.6252,43.9366,46.0491,1296400.0],["2021-03-10",46.2077,47.3767,46.2077,47.1596,975900.0],["2021-03-11",47.1763,48.4288,47.0845,48.387,1018000.0],["2021-03-12",48.4705,49.1552,48.387,48.7377,1055500.0],["2021-03-15",48.7544,48.888,46.4666,47.0594,2179900.0],["2021-03-16",46.9592,47.0761,45.8904,46.1242,1241800.0],["2021-03-17",46.0574,46.2077,45.5063,46.1493,821700.0],["2021-03-18",46.2662,46.2996,44.8467,44.9219,1091200.0],["2021-03-19",44.9219,45.3143,44.6714,44.7716,2721500.0],["2021-03-22",44.7799,45.0805,44.2539,44.6797,876800.0],["2021-03-23",44.7215,45.1974,44.3791,44.6296,843800.0],["2021-03-24",45.0388,45.7735,44.7298,44.7632,677700.0],["2021-03-25",44.8384,46.7338,44.7632,46.5,1115200.0],["2021-03-26",46.7421,47.6856,46.7421,47.6105,831400.0],["2021-03-29",47.6105,48.1365,47.1262,47.5353,865400.0],["2021-03-30",47.4769,47.669,47.0177,47.4853,494900.0],["2021-03-31",47.4018,48.2952,47.2181,47.3016,914900.0],["2021-04-01",47.552,47.9612,47.0928,47.9612,515700.0],["2021-04-05",48.0113,48.4455,47.6105,48.3369,588300.0],["2021-04-06",48.3536,48.9882,48.2367,48.9799,567900.0],["2021-04-07",48.9882,49.1051,48.2618,49.0801,614400.0],["2021-04-08",49.197,49.7981,48.8212,49.723,569300.0],["2021-04-09",49.915,50.0319,49.4475,50.0152,638900.0],["2021-04-12",50.0987,50.6081,49.9735,50.4661,472500.0],["2021-04-13",50.4494,50.8753,50.2991,50.4327,650300.0],["2021-04-14",50.3242,50.9003,50.2156,50.6665,510100.0],["2021-04-15",50.9337,50.9337,50.4327,50.7834,570600.0],["2021-04-16",51.1759,51.585,50.7667,51.3846,625600.0],["2021-04-19",51.4263,51.4681,50.9421,51.3595,465000.0],["2021-04-20",51.3095,51.4681,50.9671,51.1759,635000.0],["2021-04-21",51.3929,51.7854,51.0005,51.7019,946200.0],["2021-04-22",52.3949,53.6056,52.0192,53.1214,1016000.0],["2021-04-23",52.0192,53.9146,52.0192,53.6808,831100.0],["2021-04-26",54.0148,55.0001,54.0148,54.1734,733200.0],["2021-04-27",54.3655,54.9917,54.2235,54.9583,671800.0],["2021-04-28",54.9583,55.1587,54.4657,54.9416,871000.0],["2021-04-29",55.2756,55.8016,54.1818,54.5993,896700.0],["2021-04-30",54.3905,54.5492,53.614,53.8561,707300.0],["2021-05-03",54.6911,55.2756,54.5408,54.95,545500.0],["2021-05-04",54.95,55.0669,54.2235,54.641,323400.0],["2021-05-05",54.5408,54.7412,53.7058,54.4573,515000.0],["2021-05-06",54.6995,55.1086,54.3154,55.1086,537300.0],["2021-05-07",54.8832,55.7098,54.3822,55.5344,512300.0],["2021-05-10",55.6764,55.835,55.2422,55.284,572000.0],["2021-05-11",54.7746,55.2422,54.2569,54.9166,860800.0],["2021-05-12",54.7412,54.9917,53.4052,53.6975,898400.0],["2021-05-13",53.7225,55.0418,53.5973,54.8414,744400.0],["2021-05-14",55.3591,55.7014,54.7412,55.5929,418300.0],["2021-05-17",55.4259,55.8768,54.8748,55.6597,351200.0],["2021-05-18",55.0835,55.4509,54.7996,54.8581,604600.0],["2021-05-19",54.6494,54.6661,53.7476,54.6243,560400.0],["2021-05-20",54.7329,54.9333,54.2736,54.7329,682900.0],["2021-05-21",55.1003,55.3758,54.5742,54.8414,507100.0],["2021-05-24",54.8832,55.0251,54.5325,54.7913,499700.0],["2021-05-25",54.8748,54.9917,53.2717,53.3468,897000.0],["2021-05-26",53.4136,53.7977,53.2383,53.4637,562200.0],["2021-05-27",53.7476,53.8478,53.0546,53.2132,913600.0],["2021-05-28",53.5555,53.7142,52.6037,53.6975,726900.0],["2021-06-01",54.0064,54.2736,53.6223,54.1734,362200.0],["2021-06-02",54.4156,54.4406,53.4971,53.6474,388200.0],["2021-06-03",53.3885,53.8144,53.2216,53.4971,323200.0],["2021-06-04",53.7142,54.0565,53.2383,53.9563,453100.0],["2021-06-07",53.8975,53.99,53.5106,53.8554,552000.0],["2021-06-08",53.9816,54.7132,53.7461,54.6375,438000.0],["2021-06-09",54.7805,55.1085,54.5366,54.7973,910700.0],["2021-06-10",54.9403,55.2851,54.8393,54.8898,685700.0],["2021-06-11",55.1084,55.5289,54.9234,55.5121,569800.0],["2021-06-14",55.4533,55.6046,54.8393,55.1589,812000.0],["2021-06-15",55.1337,56.0167,54.5114,55.6299,795000.0],["2021-06-16",55.5962,55.613,54.4104,54.5114,882500.0],["2021-06-17",54.3936,54.545,53.1742,53.2331,1031200.0],["2021-06-18",52.6192,52.8463,51.7614,51.8371,1443100.0],["2021-06-21",52.1483,53.0817,52.1483,52.964,664000.0],["2021-06-22",52.8463,52.9135,52.1987,52.2071,870700.0],["2021-06-23",52.2071,52.4174,51.6521,51.7782,689600.0],["2021-06-24",52.2155,52.2996,51.6269,52.2071,337600.0],["2021-06-25",52.2071,52.9556,52.1903,52.9135,883600.0],["2021-06-28",52.9556,52.9556,51.9212,52.3837,1420900.0],["2021-06-29",52.5183,53.3676,52.5183,52.9556,900100.0],["2021-06-30",52.8463,52.9976,51.9717,52.4342,426400.0],["2021-07-01",52.7285,53.2079,52.4174,53.0481,537700.0],["2021-07-02",53.0397,53.0565,52.1567,52.3417,369700.0],["2021-07-06",52.266,52.3501,51.5344,52.1146,510600.0],["2021-07-07",51.938,52.9808,51.8539,52.8631,525500.0],["2021-07-08",52.1819,52.9472,51.6941,52.0137,781000.0],["2021-07-09",53.006,54.032,52.7622,53.8975,854700.0],["2021-07-12",53.9395,54.1834,53.5022,53.9395,491400.0],["2021-07-13",53.8891,54.0404,52.308,52.3921,566100.0],["2021-07-14",52.5435,52.7706,51.8539,52.2324,392200.0],["2021-07-15",51.9212,52.7958,51.8035,52.6949,406200.0],["2021-07-16",52.9304,53.3508,52.5603,52.964,452500.0],["2021-07-19",52.7285,52.7285,51.2064,51.7866,972800.0],["2021-07-20",51.8876,53.4181,51.8876,53.0145,877600.0],["2021-07-21",53.149,54.3516,53.149,53.4097,674800.0],["2021-07-22",54.6627,55.2346,53.5611,54.873,1256200.0],["2021-07-23",55.4953,55.6467,54.5786,55.0832,600700.0],["2021-07-26",55.1757,55.899,54.7721,54.7805,682000.0],["2021-07-27",54.3516,55.0412,53.847,54.9234,459900.0],["2021-07-28",55.0748,55.8233,54.6375,55.5878,666200.0],["2021-07-29",55.9578,56.4876,55.9242,56.2185,626700.0],["2021-07-30",56.1933,56.6222,55.9494,56.6054,680900.0],["2021-08-02",56.7736,57.7659,56.5129,56.6306,749900.0],["2021-08-03",56.8072,56.8997,55.8149,56.0924,581700.0],["2021-08-04",55.7308,56.5045,55.5542,56.0167,806000.0],["2021-08-05",56.1765,57.1184,56.1008,57.0931,353800.0],["2021-08-06",57.3959,57.7827,57.1856,57.3791,435000.0],["2021-08-09",57.522,57.522,57.1016,57.2529,474700.0],["2021-08-10",57.194,57.4211,56.9922,57.0595,433800.0],["2021-08-11",57.3202,57.8332,56.8577,57.8164,423400.0],["2021-08-12",57.7911,57.8584,57.3118,57.5136,257500.0],["2021-08-13",57.5136,57.6734,57.295,57.6145,220500.0],["2021-08-16",57.2697,57.9005,56.9249,57.5304,292800.0],["2021-08-17",57.2361,57.7995,57.0259,57.7575,363600.0],["2021-08-18",57.7407,58.1696,57.4632,57.4884,370600.0],["2021-08-19",57.0931,57.9593,56.8493,57.11,412000.0],["2021-08-20",57.1436,58.2284,56.967,57.6566,484800.0],["2021-08-23",57.808,58.4891,57.7911,58.3041,438600.0],["2021-08-24",58.5312,58.6321,58.0602,58.2789,201700.0],["2021-08-25",58.8507,59.3133,58.4891,58.6153,494000.0],["2021-08-26",58.5816,58.9348,58.3798,58.8339,556300.0],["2021-08-27",59.1115,59.7506,59.0189,59.6665,475500.0],["2021-08-30",59.6749,60.4486,59.5992,59.9524,360000.0],["2021-08-31",60.0786,60.2636,59.2292,59.3133,395600.0],["2021-09-01",59.5572,59.5572,58.8171,59.0862,318900.0],["2021-09-02",59.0946,59.1955,58.6825,58.7582,244900.0],["2021-09-03",58.5732,58.6573,57.8416,58.0687,388100.0],["2021-09-07",57.967,58.0687,56.9334,57.2807,846600.0],["2021-09-08",57.1706,57.8907,57.1537,57.7298,366300.0],["2021-09-09",57.5773,57.7891,57.0605,57.0774,369700.0],["2021-09-10",57.2723,57.5773,57.0774,57.1452,472800.0],["2021-09-13",57.5773,58.0602,57.3316,58.0263,464100.0],["2021-09-14",58.1026,58.2466,57.2469,57.4587,555300.0],["2021-09-15",57.518,57.7806,56.7639,57.7552,368200.0],["2021-09-16",57.823,58.2466,57.4587,57.823,579500.0],["2021-09-17",57.8229,57.95,56.8148,56.9757,1345800.0],["2021-09-20",56.1455,56.8148,55.5863,56.4335,492300.0],["2021-09-21",56.7216,57.1282,56.1031,56.3318,354500.0],["2021-09-22",56.6792,57.2807,56.5606,56.8317,359100.0],["2021-09-23",56.9842,57.4587,56.5606,56.6369,440500.0],["2021-09-24",56.4674,57.3739,56.4674,57.2299,537800.0],["2021-09-27",57.4248,58.2127,57.2807,58.0348,635100.0],["2021-09-28",58.0348,58.3228,57.2723,57.3739,703400.0],["2021-09-29",57.4756,57.8314,57.0012,57.3062,715000.0],["2021-09-30",57.6196,57.7298,56.4928,56.8063,752300.0],["2021-10-01",57.0859,57.5095,56.0523,57.0266,454100.0],["2021-10-04",57.0689,58.1873,56.9588,57.8484,544300.0],["2021-10-05",58.0263,58.3567,57.5942,57.95,595700.0],["2021-10-06",57.645,58.0941,57.2299,57.9755,624300.0],["2021-10-07",58.0432,60.1698,58.0432,60.0427,635600.0],["2021-10-08",60.2375,60.5256,59.348,59.8817,427100.0],["2021-10-11",60.4578,60.9407,59.6106,59.6953,614200.0],["2021-10-12",60.0003,61.3898,60.0003,60.9492,542800.0],["2021-10-13",60.9662,62.0421,60.39,61.915,675100.0],["2021-10-14",62.4742,63.6434,62.4488,62.9741,636800.0],["2021-10-15",63.3977,63.3977,61.9659,61.9828,546700.0],["2021-10-18",61.788,62.1438,61.4999,61.7456,415600.0],["2021-10-19",61.9913,62.1862,61.483,61.9066,378200.0],["2021-10-20",61.7625,62.9487,61.7625,62.8131,657100.0],["2021-10-21",64.3889,64.3889,62.7792,63.5417,508600.0],["2021-10-22",63.8382,64.0162,62.3387,62.525,446800.0],["2021-10-25",62.6267,63.3892,62.3302,63.3045,414100.0],["2021-10-26",63.3045,63.4061,62.5674,62.9487,434000.0],["2021-10-27",63.0249,63.0927,60.5849,61.2457,549100.0],["2021-10-28",61.5423,62.3895,61.483,62.2624,364200.0],["2021-10-29",62.1777,62.5166,61.7287,61.9659,648600.0],["2021-11-01",62.2963,62.8639,61.5677,61.771,632300.0],["2021-11-02",61.9235,62.0421,61.4321,61.7795,373100.0],["2021-11-03",61.7795,63.7112,61.7541,62.1946,1007600.0],["2021-11-04",62.2285,63.1859,61.466,62.3048,554700.0],["2021-11-05",62.6606,63.906,62.6606,63.8891,426200.0],["2021-11-08",63.9992,64.1856,62.8893,63.1435,598600.0],["2021-11-09",63.1689,63.7705,62.5081,63.762,423900.0],["2021-11-10",63.7959,64.4737,63.6095,63.7112,473300.0],["2021-11-11",63.8298,63.8382,63.2028,63.5502,280200.0],["2021-11-12",63.7196,64.4144,63.4485,64.2788,305100.0],["2021-11-15",64.5075,65.1006,63.7535,63.8128,386700.0],["2021-11-16",63.9399,64.7787,63.8382,64.2873,390700.0],["2021-11-17",64.1687,64.4906,63.1181,64.4906,493300.0],["2021-11-18",64.7363,65.575,64.6261,64.9566,596000.0],["2021-11-19",64.9735,66.2782,64.8041,65.7445,992100.0],["2021-11-22",66.0495,66.4731,65.3887,65.4649,453600.0],["2021-11-23",65.3633,65.8631,65.2192,65.4056,368500.0],["2021-11-24",65.0752,65.5751,64.7702,65.1091,390700.0],["2021-11-26",64.067,64.8125,63.4146,64.2873,306900.0],["2021-11-29",65.0667,65.0667,63.2452,63.5841,774400.0],["2021-11-30",63.0418,63.5163,62.5674,62.847,741100.0],["2021-12-01",63.9569,65.1091,62.8131,62.8301,598100.0],["2021-12-02",63.0673,65.0921,63.0673,64.7871,572700.0],["2021-12-03",64.8634,65.0498,63.1181,63.5248,605400.0],["2021-12-06",64.2195,65.3209,63.9907,64.677,558700.0],["2021-12-07",65.5128,66.3914,65.2314,66.0928,379400.0],["2021-12-08",66.1014,66.2634,65.2655,65.4702,337900.0],["2021-12-09",65.1461,65.4787,64.5832,64.6173,206300.0],["2021-12-10",65.0096,65.2229,64.3699,64.8476,271300.0],["2021-12-13",65.0693,65.5726,64.7623,64.984,367400.0],["2021-12-14",64.6855,65.9649,64.6855,65.1546,546800.0],["2021-12-15",65.4446,65.7346,64.8305,65.6408,577900.0],["2021-12-16",65.9308,66.3914,64.6514,64.9755,528900.0],["2021-12-17",64.822,65.0352,63.8667,63.9605,1561600.0],["2021-12-20",63.3038,63.5767,61.9818,62.9029,898700.0],["2021-12-21",63.1588,64.5064,63.1332,64.0714,412600.0],["2021-12-22",63.9691,64.9073,63.5767,64.8902,462500.0],["2021-12-23",65.2143,65.5299,64.967,65.1461,380100.0],["2021-12-27",65.1632,66.4681,64.8732,66.4511,309400.0],["2021-12-28",66.3487,67.014,66.2378,66.289,393900.0],["2021-12-29",66.5364,67.3381,66.4937,67.0908,293300.0],["2021-12-30",67.5087,68.0205,66.5961,66.6217,237200.0],["2021-12-31",66.4426,67.1675,66.4426,66.724,153200.0],["2022-01-03",66.9031,67.2102,65.0864,66.3743,595400.0],["2022-01-04",66.6984,67.5343,66.5875,66.7922,475500.0],["2022-01-05",67.0396,67.2784,65.7261,65.8625,482100.0],["2022-01-06",66.1099,67.0225,66.0246,66.9799,482100.0],["2022-01-07",66.9031,67.2102,65.9734,66.0928,849200.0],["2022-01-10",66.2976,66.7923,65.2826,66.2208,671600.0],["2022-01-11",67.3125,67.7475,66.5278,67.7219,870400.0],["2022-01-12",68.0972,69.5045,67.7219,68.3957,951500.0],["2022-01-13",68.8478,69.5472,68.481,68.7795,732600.0],["2022-01-14",68.464,69.3595,67.3381,67.8413,730200.0],["2022-01-18",67.6452,67.901,66.3317,66.5449,628700.0],["2022-01-19",66.8519,66.9458,65.7687,65.9052,1191300.0],["2022-01-20",66.0417,66.6984,63.5767,63.6194,843300.0],["2022-01-21",63.372,64.3188,62.6641,62.8091,958800.0],["2022-01-24",62.6726,63.8753,61.0094,63.662,1171800.0],["2022-01-25",63.0735,63.4829,61.4785,62.7409,694800.0],["2022-01-26",63.4232,63.9264,61.1885,62.0159,724400.0],["2022-01-27",62.4765,63.3038,61.4871,61.5212,736200.0],["2022-01-28",61.8026,62.5106,61.2482,62.4253,1339200.0],["2022-01-31",62.2291,63.5597,61.7771,63.5511,820300.0],["2022-02-01",63.5,63.8667,62.6385,63.5426,747700.0],["2022-02-02",64.8902,65.4958,64.3699,65.3593,686600.0],["2022-02-03",65.1973,65.6749,64.2335,64.3444,510000.0],["2022-02-04",64.0117,64.4638,63.1162,63.7644,621300.0],["2022-02-07",63.662,64.0117,62.7409,62.9029,442300.0],["2022-02-08",63.1162,64.0117,62.6897,63.9435,609400.0],["2022-02-09",64.3017,65.3593,64.3017,64.7623,809400.0],["2022-02-10",64.822,65.1376,59.8324,60.3783,1426800.0],["2022-02-11",60.583,61.3762,59.9348,60.0201,1153900.0],["2022-02-14",60.148,60.2844,58.5445,58.9965,876400.0],["2022-02-15",59.7215,60.6086,59.6277,59.9774,957600.0],["2022-02-16",59.7045,60.438,59.1927,59.6277,698200.0],["2022-02-17",59.116,59.2524,57.8451,57.8536,717900.0],["2022-02-18",57.9986,58.8942,57.6574,58.0754,862100.0],["2022-02-22",57.7769,58.391,56.4037,56.6595,630700.0],["2022-02-23",56.9581,57.5636,55.6701,55.6787,536300.0],["2022-02-24",54.4334,55.781,53.572,55.636,1266300.0],["2022-02-25",55.926,57.4186,55.8237,57.3931,655300.0],["2022-02-28",56.1051,57.2907,56.0454,57.1798,838700.0],["2022-03-01",56.651,56.8728,55.0304,55.764,807900.0],["2022-03-02",56.0966,56.8642,56.0369,56.4804,725400.0],["2022-03-03",56.5913,56.6937,56.0028,56.0881,667100.0],["2022-03-04",55.3887,56.216,55.2352,56.1137,715700.0],["2022-03-07",55.8128,56.0105,54.8673,55.0306,858200.0],["2022-03-08",55.2971,56.9389,54.9962,55.7269,797100.0],["2022-03-09",56.7841,57.8328,56.4747,56.6036,770500.0],["2022-03-10",56.0793,57.3257,56.0105,57.1796,471600.0],["2022-03-11",57.5492,58.0649,57.1967,57.2827,599700.0],["2022-03-14",57.7469,58.5979,56.9475,57.171,878000.0],["2022-03-15",57.4546,58.5721,57.3687,58.0993,651800.0],["2022-03-16",58.3744,59.1308,57.3601,58.426,744600.0],["2022-03-17",58.0133,58.7612,57.8586,58.7268,778800.0],["2022-03-18",58.7096,59.3973,57.7641,58.9245,4707100.0],["2022-03-21",59.0191,59.956,58.6236,58.7956,559700.0],["2022-03-22",58.9933,59.3629,58.5377,58.8815,525800.0],["2022-03-23",58.4861,58.6666,57.1452,57.2483,662800.0],["2022-03-24",57.3601,57.9102,57.2483,57.5835,441400.0],["2022-03-25",57.5234,58.1337,57.3257,58.1337,478300.0],["2022-03-28",57.9876,58.0219,57.128,57.6953,491300.0],["2022-03-29",58.1939,58.5635,57.7211,58.3228,662100.0],["2022-03-30",58.3228,58.4517,57.2054,57.5922,598900.0],["2022-03-31",57.6179,57.8758,55.7097,55.7183,700300.0],["2022-04-01",55.2971,55.2971,53.2341,53.9991,1615000.0],["2022-04-04",53.8444,54.5492,53.0535,54.128,1192700.0],["2022-04-05",54.0077,54.3859,53.045,53.1739,885600.0],["2022-04-06",53.0621,53.2942,51.7986,51.8587,1116000.0],["2022-04-07",51.8243,52.0822,50.0622,51.1367,1268900.0],["2022-04-08",50.9648,51.4375,49.4949,50.8444,1364300.0],["2022-04-11",50.8788,52.2198,50.6467,50.7499,789300.0],["2022-04-12",51.1109,51.2226,49.6582,49.9762,874600.0],["2022-04-13",49.727,50.2513,49.3058,50.1052,702500.0],["2022-04-14",50.2341,51.4203,49.959,50.0278,884800.0],["2022-04-18",49.7957,50.6811,49.7527,50.4834,672100.0],["2022-04-19",50.6725,52.2112,50.5436,51.9189,736000.0],["2022-04-20",52.2283,53.2598,52.0564,53.1567,1048400.0],["2022-04-21",53.6553,53.767,52.2799,52.3315,666600.0],["2022-04-22",52.1252,52.3315,51.5751,51.6094,745800.0],["2022-04-25",51.2914,52.9504,50.3631,52.7957,1331500.0],["2022-04-26",52.3229,53.0621,51.6438,51.661,1054700.0],["2022-04-27",51.8243,52.4518,51.5063,51.6954,1149200.0],["2022-04-28",51.8157,52.4346,49.4089,51.5923,1378500.0],["2022-04-29",51.1109,52.2713,50.0622,50.1224,1245200.0],["2022-05-02",50.2685,50.7843,49.5894,50.578,1322800.0],["2022-05-03",50.81,52.2799,50.2771,51.8587,962800.0],["2022-05-04",51.7212,54.3515,51.6352,54.2913,951500.0],["2022-05-05",53.6123,53.8272,51.8845,52.469,725000.0],["2022-05-06",52.2026,52.9246,50.8616,52.6238,764900.0],["2022-05-09",51.9963,52.7957,51.7986,52.108,685100.0],["2022-05-10",52.4432,52.5636,49.8387,50.6209,1081300.0],["2022-05-11",50.5608,51.4375,50.1482,50.4318,848900.0],["2022-05-12",50.492,50.8272,49.9075,50.5865,750100.0],["2022-05-13",51.0335,52.194,50.9562,51.4031,659600.0],["2022-05-16",51.4203,51.8759,50.7155,51.4633,439200.0],["2022-05-17",52.2455,52.8215,52.1424,52.8043,519500.0],["2022-05-18",52.5378,52.7441,50.982,51.0421,578700.0],["2022-05-19",50.5264,51.6266,50.5178,51.0765,672100.0],["2022-05-20",51.5493,51.704,49.2542,50.7584,681600.0],["2022-05-23",51.4289,51.6009,50.406,51.3688,601200.0],["2022-05-24",51.2312,51.2312,49.8645,50.767,574200.0],["2022-05-25",50.4748,51.3602,50.4748,51.0851,476300.0],["2022-05-26",51.1023,52.0994,51.1023,52.0049,434000.0],["2022-05-27",51.9963,52.2885,51.4289,52.1252,508800.0],["2022-05-31",51.7642,52.3573,51.2226,52.0822,761600.0],["2022-06-01",52.4261,52.4261,50.5865,51.2398,483100.0],["2022-06-02",51.386,51.6266,50.8014,51.618,427500.0],["2022-06-03",51.2828,51.6266,50.81,51.5407,336600.0],["2022-06-06",51.9275,52.7183,51.5235,52.4862,581800.0],["2022-06-07",52.2782,52.6509,51.9054,52.1828,712600.0],["2022-06-08",51.8361,51.9575,51.186,51.29,418600.0],["2022-06-09",51.1513,51.42,50.4145,50.4405,478200.0],["2022-06-10",49.643,49.7471,48.1261,48.1608,442500.0],["2022-06-13",47.3113,47.4413,45.6383,45.8723,709700.0],["2022-06-14",45.8724,46.6872,45.6643,46.2451,620900.0],["2022-06-15",46.5832,46.6958,44.9102,45.595,755000.0],["2022-06-16",44.5981,44.7975,42.3097,42.6651,1181200.0],["2022-06-17",42.8905,43.922,42.5524,43.3846,1516400.0],["2022-06-21",43.5666,44.0694,43.2459,43.3066,1223800.0],["2022-06-22",42.8471,43.6619,42.8471,43.3239,662600.0],["2022-06-23",43.1939,44.2081,42.6044,44.1474,1778700.0],["2022-06-24",44.6675,46.5571,44.3988,46.3838,1395300.0],["2022-06-27",46.4705,47.2853,45.9764,46.2711,1487600.0],["2022-06-28",46.6005,46.9732,45.1616,45.1962,757100.0],["2022-06-29",45.3436,45.5169,44.7628,45.3002,1057600.0],["2022-06-30",44.9015,46.2624,44.6588,45.8723,609700.0],["2022-07-01",45.985,46.8692,45.7163,46.8692,1262600.0],["2022-07-05",46.4098,47.6147,45.907,47.606,595300.0],["2022-07-06",47.3546,47.6754,46.2624,46.6698,687900.0],["2022-07-07",46.9385,47.5627,46.9385,47.1206,648700.0],["2022-07-08",47.3113,47.3546,46.6872,46.9212,493400.0],["2022-07-11",46.8692,47.6147,46.6438,47.3806,462700.0],["2022-07-12",47.3893,48.6549,47.1032,47.4153,772700.0],["2022-07-13",46.9732,47.3806,46.3491,47.1379,557200.0],["2022-07-14",46.4271,46.5138,45.751,46.3751,505900.0],["2022-07-15",47.0252,47.3373,46.4618,46.7392,472700.0],["2022-07-18",46.6092,47.1986,45.9417,46.0544,631800.0],["2022-07-19",46.5225,47.814,46.3751,47.6147,679600.0],["2022-07-20",47.632,48.3601,47.2766,48.1781,444900.0],["2022-07-21",47.9094,48.4381,47.4933,48.4208,391900.0],["2022-07-22",48.4902,48.8369,47.866,48.2821,440700.0],["2022-07-25",48.5075,49.0536,48.1348,48.6289,728000.0],["2022-07-26",48.4988,48.6635,47.7794,48.0654,957900.0],["2022-07-27",48.2561,49.461,48.2561,49.279,614700.0],["2022-07-28",49.8164,51.1426,49.7731,50.4232,772100.0],["2022-07-29",50.3538,51.03,50.0158,50.2758,993800.0],["2022-08-01",49.8164,50.8739,49.5304,50.5532,523800.0],["2022-08-02",50.1025,50.1025,48.4988,48.5162,505200.0],["2022-08-03",48.6028,48.6028,47.7187,48.2041,593300.0],["2022-08-04",48.0567,48.3775,47.7013,47.866,557000.0],["2022-08-05",47.6753,48.2995,47.6753,48.0307,352500.0],["2022-08-08",48.2214,49.1316,48.2214,48.4208,406600.0],["2022-08-09",48.3168,49.0103,47.9441,48.9929,557700.0],["2022-08-10",49.7904,50.6486,49.643,50.0591,559500.0],["2022-08-11",50.2151,50.8219,50.1978,50.6312,350300.0],["2022-08-12",51.0213,51.42,50.7872,51.3767,297600.0],["2022-08-15",50.9606,51.3073,50.7526,51.108,331500.0],["2022-08-16",51.0213,51.6627,50.6572,51.3507,358700.0],["2022-08-17",50.9173,51.342,50.4318,50.8566,360500.0],["2022-08-18",50.8479,51.3073,50.7092,51.2467,242700.0],["2022-08-19",51.0386,51.1426,50.5012,50.6312,287100.0],["2022-08-22",50.1198,50.2238,48.9409,49.0709,352600.0],["2022-08-23",49.2356,49.4437,49.0363,49.1663,262200.0],["2022-08-24",49.3483,49.3483,48.5682,48.8716,258700.0],["2022-08-25",48.9756,50.1978,48.6635,50.1805,233000.0],["2022-08-26",50.3712,50.3712,49.0796,49.2183,407600.0],["2022-08-29",48.7849,48.9409,48.0134,48.0914,530500.0],["2022-08-30",48.0307,48.3775,47.2593,47.3373,377100.0],["2022-08-31",47.4326,47.554,46.3231,46.3751,368500.0],["2022-09-01",46.2884,46.2884,45.3349,46.1671,782900.0],["2022-09-02",46.6352,47.5193,45.9417,46.1064,433300.0],["2022-09-06",46.1584,46.2971,44.5721,44.9188,840600.0],["2022-09-07",44.9626,45.9346,44.5248,45.8645,572900.0],["2022-09-08",45.4792,46.889,45.1202,46.8802,538900.0],["2022-09-09",46.9765,47.5982,46.7576,47.1692,514400.0],["2022-09-12",47.5282,48.1236,47.3706,47.5895,940700.0],["2022-09-13",46.8102,46.8539,44.9889,45.0239,753200.0],["2022-09-14",45.0677,45.0677,43.3778,43.7718,1020300.0],["2022-09-15",43.8156,45.0765,43.5704,44.4548,874300.0],["2022-09-16",44.1658,44.8225,43.7193,44.2709,2253200.0],["2022-09-19",44.1396,45.3129,44.0958,44.7437,620400.0],["2022-09-20",44.2008,44.2008,42.94,43.334,1323000.0],["2022-09-21",43.5792,44.446,43.2202,43.2289,561700.0],["2022-09-22",43.1413,43.1851,41.3288,41.8017,763900.0],["2022-09-23",41.3726,41.5477,40.4532,41.0662,503700.0],["2022-09-26",40.7509,40.9611,38.8246,39.4901,757600.0],["2022-09-27",39.8053,40.2781,39.0085,39.3762,522600.0],["2022-09-28",39.4813,40.9436,39.4813,40.6459,488400.0],["2022-09-29",40.173,40.3482,39.3412,40.2606,637300.0],["2022-09-30",40.5145,41.0837,40.3219,40.3657,768700.0],["2022-10-03",40.8823,41.9768,40.2343,41.6616,597100.0],["2022-10-04",42.0031,43.404,42.0031,43.299,731500.0],["2022-10-05",42.6948,43.3427,42.3445,43.0713,457900.0],["2022-10-06",42.6773,43.01,42.3358,42.9049,388800.0],["2022-10-07",42.4847,42.5635,41.7054,41.7842,435900.0],["2022-10-10",42.0293,42.2482,41.4077,41.4339,390700.0],["2022-10-11",41.539,42.1957,40.8823,41.0399,725100.0],["2022-10-12",40.9874,40.9874,39.8578,40.0855,956500.0],["2022-10-13",39.4638,41.6353,39.1486,41.1537,686600.0],["2022-10-14",41.2413,41.2851,39.8228,39.8403,554300.0],["2022-10-17",40.4707,41.2063,40.3219,40.6809,747600.0],["2022-10-18",41.609,42.0293,40.3832,40.8823,593300.0],["2022-10-19",40.5846,40.7422,38.9122,39.4988,437200.0],["2022-10-20",39.3412,40.2431,38.5444,38.7545,426200.0],["2022-10-21",38.8596,39.35,38.1241,38.9209,461400.0],["2022-10-24",39.2799,39.7878,38.9822,39.3324,786000.0],["2022-10-25",39.2274,41.1012,39.2274,40.8385,641300.0],["2022-10-26",41.1012,41.4076,40.6634,40.7509,559300.0],["2022-10-27",41.0486,43.9557,40.427,43.299,1538400.0],["2022-10-28",43.4128,44.3672,42.5985,44.2184,803400.0],["2022-10-31",43.8331,44.5861,43.8243,44.1308,847000.0],["2022-11-01",44.3585,44.4723,43.7193,44.1658,796900.0],["2022-11-02",43.9732,43.982,43.0363,43.3865,562200.0],["2022-11-03",42.8437,43.1676,42.0381,42.9487,493800.0],["2022-11-04",43.4303,44.9364,43.2552,44.9276,761500.0],["2022-11-07",45.094,45.2691,43.2727,44.1483,790600.0],["2022-11-08",44.052,44.4548,43.2377,43.9644,473800.0],["2022-11-09",43.6404,44.411,42.8874,42.9312,511400.0],["2022-11-10",44.3585,46.8977,44.2271,46.8539,722700.0],["2022-11-11",47.1429,48.5001,46.6701,48.3337,874000.0],["2022-11-14",48.0098,48.4563,46.6263,46.7138,800800.0],["2022-11-15",47.3268,48.071,46.8452,47.318,476100.0],["2022-11-16",47.1079,47.1692,46.3899,46.7576,344000.0],["2022-11-17",46.0046,46.3023,45.5318,46.0396,439400.0],["2022-11-18",46.7226,46.8102,45.7769,46.4512,568600.0],["2022-11-21",46.2673,46.6526,45.917,46.1535,277200.0],["2022-11-22",46.4074,47.1779,46.2147,47.1429,300000.0],["2022-11-23",47.2567,47.5632,46.8364,47.248,396100.0],["2022-11-25",47.283,47.9309,47.283,47.7909,165100.0],["2022-11-28",47.6683,47.8346,46.241,46.241,593500.0],["2022-11-29",46.0747,46.9765,45.8645,46.9765,326200.0],["2022-11-30",46.5562,47.8521,45.6106,47.8521,598100.0],["2022-12-01",48.2462,48.5351,46.9853,47.353,511000.0],["2022-12-02",46.6788,47.2742,46.2936,46.565,427600.0],["2022-12-05",46.1184,46.1359,45.2078,45.6631,591200.0],["2022-12-06",45.6981,45.7332,44.6912,45.1553,778200.0],["2022-12-07",45.0933,46.429,45.0933,45.8098,704600.0],["2022-12-08",45.9867,46.9332,45.8187,46.4555,373500.0],["2022-12-09",46.1282,46.6059,46.0486,46.1017,222200.0],["2022-12-12",46.0221,47.1101,45.571,47.0482,507200.0],["2022-12-13",48.4015,49.1622,47.3401,47.8973,1088300.0],["2022-12-14",47.8531,48.7641,47.5346,47.7469,796300.0],["2022-12-15",46.4998,47.0482,45.1464,45.8717,1100400.0],["2022-12-16",45.1464,45.7302,44.6688,45.5621,2119100.0],["2022-12-19",45.571,45.8983,44.8987,45.1641,491900.0],["2022-12-20",45.111,45.5975,44.8457,45.0226,827300.0],["2022-12-21",45.5533,46.4378,45.3764,46.3317,450700.0],["2022-12-22",45.8983,46.0398,45.0757,46.0044,376400.0],["2022-12-23",46.0044,46.4467,45.6506,46.3405,314700.0],["2022-12-27",46.199,46.6678,45.8629,46.5086,273700.0],["2022-12-28",46.6147,46.7209,45.1995,45.226,367300.0],["2022-12-29",45.5798,46.8712,45.5798,46.7386,336200.0],["2022-12-30",46.3405,46.6059,45.854,46.2963,393000.0],["2023-01-03",46.6059,47.7027,46.3671,47.287,925100.0],["2023-01-04",47.9946,49.799,47.5523,49.1268,999500.0],["2023-01-05",48.773,49.171,48.0831,48.8172,753500.0],["2023-01-06",49.5691,50.9401,49.2683,50.8693,566800.0],["2023-01-09",50.887,50.9755,50.0379,50.1882,508300.0],["2023-01-10",50.1794,51.0197,50.1706,50.6747,770700.0],["2023-01-11",50.7897,51.9484,50.7897,51.8246,494300.0],["2023-01-12",52.2757,52.2757,51.0816,51.9042,563600.0],["2023-01-13",51.4266,52.2757,51.347,52.1519,321900.0],["2023-01-17",52.1873,52.373,51.3027,51.745,435500.0],["2023-01-18",51.7185,53.2841,51.5504,52.6384,730700.0],["2023-01-19",51.9042,52.8684,51.515,52.6472,488300.0],["2023-01-20",52.5411,53.6291,52.0811,53.6291,557000.0],["2023-01-23",53.6379,54.1509,53.2399,53.974,541300.0],["2023-01-24",53.8502,54.6905,53.6467,54.1952,366200.0],["2023-01-25",53.8502,54.0802,53.3283,53.7883,662800.0],["2023-01-26",54.0359,54.8409,54.0006,54.4428,1076800.0],["2023-01-27",54.3986,54.717,53.9475,54.2571,414100.0],["2023-01-30",53.9033,54.2217,53.3814,53.3991,1113500.0],["2023-01-31",53.3991,54.8497,53.3637,54.7259,926200.0],["2023-02-01",54.319,55.805,53.8856,55.6193,659300.0],["2023-02-02",55.9996,57.1937,55.9465,56.4065,637800.0],["2023-02-03",55.8669,56.1588,55.3274,55.5839,605200.0],["2023-02-06",55.0001,55.3451,54.0802,54.4605,445300.0],["2023-02-07",54.0182,54.8232,53.4964,54.549,644300.0],["2023-02-08",53.9475,54.7436,53.7794,54.434,580000.0],["2023-02-09",54.1332,54.1332,50.4094,50.8959,857000.0],["2023-02-10",52.205,53.5671,51.7981,53.2399,1074300.0],["2023-02-13",52.9657,54.5578,52.9657,54.2659,602300.0],["2023-02-14",54.0713,54.4871,53.6733,54.0802,516100.0],["2023-02-15",53.7883,53.9917,53.3725,53.9917,489900.0],["2023-02-16",53.231,53.8679,52.6915,52.718,558200.0],["2023-02-17",52.2757,53.3018,51.5593,53.0895,1192500.0],["2023-02-21",52.3288,52.9214,51.6035,51.7539,818500.0],["2023-02-22",51.4531,52.2934,51.4531,51.5769,578600.0],["2023-02-23",51.6654,51.8777,48.9057,49.976,1024800.0],["2023-02-24",49.4895,50.1617,49.0118,49.9848,890600.0],["2023-02-27",50.3298,50.8782,49.9759,50.374,355700.0],["2023-02-28",50.3917,50.5597,50.0644,50.2236,657200.0],["2023-03-01",49.9671,50.3032,48.9764,49.4541,543100.0],["2023-03-02",48.6492,49.0914,47.5612,48.2246,925500.0],["2023-03-03",48.4723,48.5076,47.7469,48.2953,784000.0],["2023-03-06",48.4015,48.7995,47.6496,47.8442,865200.0],["2023-03-07",47.8264,48.0675,47.487,47.5942,448400.0],["2023-03-08",47.7192,48.7195,47.4959,48.3533,666500.0],["2023-03-09",48.2819,48.3801,47.88,48.0407,707700.0],["2023-03-10",47.7549,48.2819,47.1565,47.3262,1327900.0],["2023-03-13",46.2723,47.8621,45.4417,47.3619,1549600.0],["2023-03-14",48.5587,48.7999,47.8621,48.264,1341500.0],["2023-03-15",47.0583,49.2107,46.9958,49.1393,1687300.0],["2023-03-16",48.7373,49.7912,48.389,48.5944,1040900.0],["2023-03-17",48.3801,48.3801,45.7365,45.8972,2026300.0],["2023-03-20",46.5492,48.3265,46.5492,48.0854,778700.0],["2023-03-21",48.9606,49.3268,48.6838,48.9606,637700.0],["2023-03-22",48.8713,49.3089,47.9246,47.9514,524400.0],["2023-03-23",47.9871,48.3801,47.3441,47.5763,581700.0],["2023-03-24",46.9422,48.2551,46.3527,47.9693,783700.0],["2023-03-27",48.648,49.175,48.4248,48.7284,468200.0],["2023-03-28",48.2551,48.6838,47.7639,48.3265,814000.0],["2023-03-29",49.0053,49.0053,48.0764,48.1479,770000.0],["2023-03-30",48.7552,49.4965,48.5141,48.8177,494200.0],["2023-03-31",49.1482,49.818,49.0321,49.7108,518500.0],["2023-04-03",49.5947,50.2557,49.4161,49.6126,469500.0],["2023-04-04",49.8895,49.952,48.6123,49.2464,664800.0],["2023-04-05",48.9964,49.8895,48.9696,49.8627,711300.0],["2023-04-06",49.9788,49.9788,49.1393,49.3268,435900.0],["2023-04-10",49.3268,50.0413,49.2464,49.8448,427200.0],["2023-04-11",49.9341,51.3006,49.9073,50.8094,693000.0],["2023-04-12",51.3363,51.7025,50.5325,50.8719,660900.0],["2023-04-13",50.7558,50.8183,50.0056,50.595,730600.0],["2023-04-14",50.6665,51.4613,50.2646,50.604,715200.0],["2023-04-17",50.4521,51.372,50.2378,51.2559,491100.0],["2023-04-18",51.3274,51.6489,50.9969,51.4792,363600.0],["2023-04-19",51.5149,51.64,50.9969,51.5596,311000.0],["2023-04-20",51.4882,51.6221,50.5772,50.7737,458500.0],["2023-04-21",50.9344,51.2827,50.2021,51.2738,421400.0],["2023-04-24",51.381,51.381,50.5861,50.8808,249100.0],["2023-04-25",50.3807,50.7558,49.7644,49.9431,272100.0],["2023-04-26",49.6662,50.2646,49.3447,49.3893,639900.0],["2023-04-27",48.005,49.8537,45.2453,49.6572,1556700.0],["2023-04-28",49.4518,51.8007,49.4518,51.4524,677700.0],["2023-05-01",51.0952,51.8007,51.0327,51.4167,563200.0],["2023-05-02",51.1666,51.6757,49.8537,51.0684,684300.0],["2023-05-03",51.631,53.1136,51.4614,51.8275,925900.0],["2023-05-04",51.4524,51.64,50.2021,50.9612,532400.0],["2023-05-05",51.5864,52.2026,51.4256,52.0597,402400.0],["2023-05-08",51.9972,52.1758,51.2738,52.0865,336100.0],["2023-05-09",51.8186,52.2473,51.5507,51.7204,385200.0],["2023-05-10",52.4795,52.6939,51.4078,52.1491,508700.0],["2023-05-11",51.3542,51.6311,50.2199,50.6665,948000.0],["2023-05-12",50.9969,51.1845,49.7823,50.2735,503800.0],["2023-05-15",50.4789,50.6218,50.0413,50.4611,453800.0],["2023-05-16",50.0234,50.1217,49.4965,49.7466,500700.0],["2023-05-17",50.0234,50.3718,49.6662,50.0502,357900.0],["2023-05-18",50.0234,50.4789,49.693,50.4253,403900.0],["2023-05-19",50.863,50.8808,49.6037,49.7912,458800.0],["2023-05-22",49.6215,49.8091,48.7552,49.0231,413200.0],["2023-05-23",48.9785,49.3,48.7284,48.9338,547600.0],["2023-05-24",48.6123,48.907,47.8621,48.6212,329600.0],["2023-05-25",48.5409,48.8624,48.1479,48.7909,304700.0],["2023-05-26",48.9696,49.6483,48.4426,49.3447,515900.0],["2023-05-30",49.6037,50.0145,49.2196,50.0056,302700.0],["2023-05-31",49.6662,49.7376,48.9874,49.0589,539100.0],["2023-06-01",49.2464,49.827,49.041,49.8002,474600.0],["2023-06-02",50.1395,50.8451,50.1395,50.7826,653000.0],["2023-06-05",50.5146,50.5146,49.2554,49.3804,403800.0],["2023-06-06",49.559,50.8451,49.4608,50.6843,464900.0],["2023-06-07",50.8917,52.1356,50.8376,51.6849,909100.0],["2023-06-08",51.766,51.766,50.8466,51.099,489900.0],["2023-06-09",50.8736,50.9638,50.3238,50.6843,357300.0],["2023-06-12",50.6753,50.7294,49.6658,49.8641,569000.0],["2023-06-13",50.0444,51.1891,50.0263,50.6032,488800.0],["2023-06-14",50.6122,50.8286,49.5666,50.2697,649400.0],["2023-06-15",50.1615,51.0629,50.1615,51.0359,481000.0],["2023-06-16",51.2883,51.5677,50.8736,51.5226,1138200.0],["2023-06-20",51.3784,51.4776,50.4951,51.2883,574800.0],["2023-06-21",51.108,51.5316,50.8466,51.5046,511500.0],["2023-06-22",51.4595,51.5947,51.0269,51.144,460300.0],["2023-06-23",50.9818,51.108,49.5486,49.9092,632300.0],["2023-06-26",50.1075,51.1891,50.0804,50.7745,449400.0],["2023-06-27",50.477,51.766,49.7469,51.5677,444700.0],["2023-06-28",51.4505,51.5406,50.9818,51.144,419500.0],["2023-06-29",51.2342,51.6939,50.9097,51.3063,584000.0],["2023-06-30",51.6849,51.7029,51.1891,51.3964,324000.0],["2023-07-03",51.2793,51.7029,51.1531,51.2612,198800.0],["2023-07-05",50.8286,51.0269,50.3058,50.7114,447800.0],["2023-07-06",50.2697,50.2697,49.152,49.7018,666100.0],["2023-07-07",49.8551,50.2246,49.6568,49.8641,803000.0],["2023-07-10",49.8461,50.6934,49.819,50.5041,533200.0],["2023-07-11",50.7294,51.1801,50.5491,50.7384,347400.0],["2023-07-12",51.4685,51.8471,50.9097,51.8471,960600.0],["2023-07-13",51.8742,54.0194,51.8742,54.0104,1216100.0],["2023-07-14",54.0014,54.0014,52.6313,52.8657,549900.0],["2023-07-17",52.6493,53.3344,52.46,53.0099,744100.0],["2023-07-18",52.7755,53.4065,52.2708,52.5502,594400.0],["2023-07-19",52.6133,53.0099,52.4961,53.0009,674600.0],["2023-07-20",53.3434,53.4426,52.8476,53.2443,430700.0],["2023-07-21",53.6408,53.6949,52.7845,53.0009,332900.0],["2023-07-24",53.1992,53.4516,52.9107,52.9919,323300.0],["2023-07-25",52.9919,53.3164,52.8116,53.0459,404600.0],["2023-07-26",53.0459,54.1456,53.0459,53.8932,673700.0],["2023-07-27",56.1106,58.0125,55.714,56.1737,1026800.0],["2023-07-28",56.9579,57.1562,56.2098,56.5253,633300.0],["2023-07-31",56.8137,57.8322,56.8047,57.1292,520000.0],["2023-08-01",56.9669,57.2734,56.5253,56.6334,410600.0],["2023-08-02",55.9123,56.5884,55.705,56.2008,627900.0],["2023-08-03",56.0565,56.0565,55.0019,55.4346,518100.0],["2023-08-04",55.4076,56.6695,55.4076,56.363,415600.0],["2023-08-07",56.5523,57.1472,56.2098,56.8948,331200.0],["2023-08-08",56.2368,56.363,55.5337,56.3179,315100.0],["2023-08-09",56.3179,57.2013,56.2639,56.7867,337500.0],["2023-08-10",57.2283,58.1387,56.9399,57.3726,552700.0],["2023-08-11",57.012,57.8413,56.8588,57.7601,406000.0],["2023-08-14",57.688,57.9134,57.1742,57.661,397600.0],["2023-08-15",57.1833,57.3816,56.345,56.9038,361900.0],["2023-08-16",56.7416,57.1111,55.7861,55.8042,344200.0],["2023-08-17",56.0115,56.1918,54.9659,55.074,264900.0],["2023-08-18",54.7315,55.02,54.2267,54.5963,677400.0],["2023-08-21",54.6053,54.7405,53.1902,53.3254,283600.0],["2023-08-22",53.2713,53.758,52.9288,53.3073,267200.0],["2023-08-23",53.3254,54.5422,53.2713,54.4521,281600.0],["2023-08-24",54.3529,54.8397,54.0194,54.1817,351200.0],["2023-08-25",54.3529,54.398,53.3344,53.9473,338800.0],["2023-08-28",54.1817,54.7225,53.9473,54.371,288200.0],["2023-08-29",54.5242,54.9659,54.1456,54.8847,337600.0],["2023-08-30",54.8126,55.4166,54.8126,55.1461,270100.0],["2023-08-31",55.2002,55.8763,55.047,55.5968,627800.0],["2023-09-01",56.1467,57.5438,56.1106,57.003,528200.0],["2023-09-05",56.6244,57.0481,55.3895,55.4797,682600.0],["2023-09-06",55.1552,56.0205,55.1011,55.2092,462800.0],["2023-09-07",55.1183,55.8275,55.0638,55.4366,609100.0],["2023-09-08",55.4638,55.7548,54.5,54.7728,415100.0],["2023-09-11",55.1365,55.3093,54.5182,54.7273,541100.0],["2023-09-12",54.7819,55.8093,54.5637,54.7637,337600.0],["2023-09-13",54.9274,54.9638,53.809,54.3091,395800.0],["2023-09-14",54.8274,55.2274,54.5,54.9274,375800.0],["2023-09-15",54.6092,54.8365,54.0454,54.6819,1364700.0],["2023-09-18",54.6819,55.382,54.4,54.8728,450000.0],["2023-09-19",54.9547,55.1911,54.5364,54.7455,497200.0],["2023-09-20",55.0183,55.7275,54.1545,54.2182,384600.0],["2023-09-21",53.9545,54.0091,53.0453,53.0634,331100.0],["2023-09-22",53.118,53.3089,52.6179,53.0271,477200.0],["2023-09-25",52.8543,53.1816,52.5815,52.9907,313700.0],["2023-09-26",52.5452,53.2453,51.9996,52.2906,627900.0],["2023-09-27",52.527,52.8179,51.2086,51.5996,688500.0],["2023-09-28",51.6177,52.0269,51.1267,51.7723,475500.0],["2023-09-29",52.136,52.236,51.2995,51.3631,464300.0],["2023-10-02",50.7085,50.7085,49.1355,49.4446,836200.0],["2023-10-03",49.0991,49.4174,48.1717,48.2899,847100.0],["2023-10-04",48.3081,48.8355,48.0899,48.5354,570100.0],["2023-10-05",48.3536,49.381,48.3536,49.2537,404100.0],["2023-10-06",49.0264,49.7811,48.6081,49.2992,420500.0],["2023-10-09",48.9809,49.481,48.8991,49.281,263900.0],["2023-10-10",49.2901,49.5901,48.5354,48.9082,508400.0],["2023-10-11",49.1901,49.772,48.6809,49.1173,412800.0],["2023-10-12",49.0446,49.0446,47.6352,48.0808,695400.0],["2023-10-13",48.299,48.3717,47.5261,47.8989,525400.0],["2023-10-16",48.1899,48.6991,47.9171,48.2444,780700.0],["2023-10-17",47.9353,49.2446,47.9353,48.4718,609000.0],["2023-10-18",47.7716,47.9353,46.9351,47.1261,416700.0],["2023-10-19",47.0442,47.3079,45.6895,45.9895,559400.0],["2023-10-20",46.0532,46.3168,45.5985,45.9441,531600.0],["2023-10-23",45.7077,45.9532,45.1348,45.8895,629500.0],["2023-10-24",46.1623,46.7169,45.8622,46.1805,546600.0],["2023-10-25",45.8986,46.2077,45.4531,45.5167,595000.0],["2023-10-26",45.8259,47.9535,45.644,47.0442,1134400.0],["2023-10-27",46.2987,46.926,45.053,45.6713,692200.0],["2023-10-30",46.0259,46.4623,45.7531,46.1805,501600.0],["2023-10-31",46.3078,46.8624,45.9532,46.7715,519000.0],["2023-11-01",46.6169,47.3443,46.235,47.3352,433600.0],["2023-11-02",47.8444,49.0991,47.8444,48.99,547900.0],["2023-11-03",49.8993,50.9904,49.581,50.5539,602800.0],["2023-11-06",50.2357,50.3448,49.4265,49.5265,382200.0],["2023-11-07",49.3264,49.4265,48.8536,49.2173,305800.0],["2023-11-08",49.3446,49.7992,48.9991,49.5174,1565800.0],["2023-11-09",49.5719,49.5719,48.2263,48.299,370300.0],["2023-11-10",48.4354,48.9264,48.2353,48.7536,282200.0],["2023-11-13",48.5263,48.5718,47.9626,48.399,3190600.0],["2023-11-14",49.5537,51.1995,48.9446,50.9358,1198800.0],["2023-11-15",50.3084,51.4723,50.3084,51.3359,579300.0],["2023-11-16",51.3541,51.4723,50.8904,51.1995,1130800.0],["2023-11-17",51.5905,51.7268,51.0813,51.6996,508900.0],["2023-11-20",51.4268,52.5361,51.4268,52.2269,1044500.0],["2023-11-21",51.9996,52.5452,51.8814,51.9451,411800.0],["2023-11-22",52.1178,52.8634,52.1178,52.6634,712200.0],["2023-11-24",52.7634,53.1634,52.7634,52.8361,104500.0],["2023-11-27",52.5634,53.509,52.1269,53.3817,459300.0],["2023-11-28",53.2726,53.5181,52.6361,53.3271,619000.0],["2023-11-29",53.6181,53.9909,53.3544,53.4908,341700.0],["2023-11-30",53.5908,54.3455,53.4908,54.1909,467900.0],["2023-12-01",53.809,54.9547,53.809,54.9365,475400.0],["2023-12-04",54.791,56.3367,54.791,56.164,538500.0],["2023-12-05",56.0276,56.5822,55.1183,55.7366,559100.0],["2023-12-06",56.0276,57.0005,55.8639,55.9548,437400.0],["2023-12-07",56.1658,56.9729,55.8081,56.9637,413700.0],["2023-12-08",56.6977,57.1471,56.4409,56.7711,770100.0],["2023-12-11",56.6977,57.0004,56.3859,56.5785,447000.0],["2023-12-12",56.5785,56.5785,55.6797,55.8723,475500.0],["2023-12-13",55.8723,58.532,55.3679,58.0826,1160800.0],["2023-12-14",58.9814,59.7059,58.6329,59.3574,801600.0],["2023-12-15",59.0548,60.1095,58.9906,59.0364,1340000.0],["2023-12-18",59.1373,59.55,58.1468,58.5412,1104700.0],["2023-12-19",58.7154,59.871,58.6512,59.7334,983800.0],["2023-12-20",59.6784,60.1187,58.8255,58.8438,459900.0],["2023-12-21",59.2015,59.4491,56.4409,58.477,1453400.0],["2023-12-22",58.6971,59.4491,58.1009,59.4308,4366800.0],["2023-12-26",59.6051,59.6051,58.9997,59.2382,593500.0],["2023-12-27",59.3116,59.816,59.0548,59.5042,333900.0],["2023-12-28",59.3483,59.7701,59.2657,59.5684,618600.0],["2023-12-29",59.3758,59.5592,58.8622,59.1006,414400.0],["2024-01-02",58.6421,58.9264,57.2847,57.3122,717100.0],["2024-01-03",56.5601,56.7803,55.964,56.2391,566200.0],["2024-01-04",56.1016,56.9545,55.9548,56.4593,481700.0],["2024-01-05",56.1749,57.3397,56.1749,56.551,516800.0],["2024-01-08",56.5785,57.2021,56.4501,57.0829,1062800.0],["2024-01-09",56.4134,56.9637,56.1199,56.4776,387900.0],["2024-01-10",56.6335,57.0921,56.4409,57.0829,459300.0],["2024-01-11",56.7344,57.1104,55.7622,56.5785,339000.0],["2024-01-12",57.0279,57.1104,56.34,56.8169,329900.0],["2024-01-16",55.6247,56.0282,53.4052,55.7531,857700.0],["2024-01-17",55.0744,55.6705,54.3773,54.7534,719900.0],["2024-01-18",54.9093,55.2303,54.1939,54.5057,441000.0],["2024-01-19",54.8359,55.4137,54.3498,55.322,862000.0],["2024-01-22",55.698,56.8078,55.698,56.551,538000.0],["2024-01-23",56.7069,56.7894,55.2303,55.3403,588000.0],["2024-01-24",55.8906,56.0007,55.1753,55.2761,473400.0],["2024-01-25",55.6889,55.8448,55.0377,55.7072,899500.0],["2024-01-26",56.019,56.23,55.4412,55.588,335000.0],["2024-01-29",55.3495,56.4317,55.1294,56.4226,373700.0],["2024-01-30",56.23,56.8628,56.1383,56.1841,469600.0],["2024-01-31",56.0465,56.5693,55.2853,55.3495,555600.0],["2024-02-01",55.4779,56.0007,54.6158,55.9273,625600.0],["2024-02-02",55.3587,55.8539,54.8909,55.5513,500200.0],["2024-02-05",54.9918,55.2211,53.8271,53.8729,930700.0],["2024-02-06",54.1297,54.8543,53.6161,54.414,874400.0],["2024-02-07",54.6708,55.0927,53.8913,54.5608,999400.0],["2024-02-08",54.5608,55.8631,53.717,54.1022,1082200.0],["2024-02-09",53.8362,54.1939,53.02,54.1297,986600.0],["2024-02-12",54.4232,55.5238,54.2123,55.2486,720800.0],["2024-02-13",53.9279,54.3407,53.4052,53.717,844800.0],["2024-02-14",54.4691,54.4691,53.5978,53.8179,620500.0],["2024-02-15",54.1481,55.3495,54.0839,55.2395,493400.0],["2024-02-16",54.8084,55.0744,53.7353,53.7812,456400.0],["2024-02-20",53.2309,53.9921,52.9925,53.2859,400400.0],["2024-02-21",53.2309,53.4694,52.6439,52.8916,839400.0],["2024-02-22",52.9283,53.1117,52.0753,52.4513,729200.0],["2024-02-23",52.5064,53.1575,51.9928,52.754,645000.0],["2024-02-26",52.3688,52.9283,52.1854,52.754,503300.0],["2024-02-27",52.9007,53.0383,52.4697,52.8457,511400.0],["2024-02-28",52.5706,53.3685,52.433,52.699,405400.0],["2024-02-29",53.1942,53.8087,53.0016,53.5703,856000.0],["2024-03-01",53.4694,53.7812,52.9649,53.7353,485300.0],["2024-03-04",53.1025,53.7353,52.7081,53.1942,799200.0],["2024-03-05",53.075,53.3501,52.6439,52.9099,616300.0],["2024-03-06",53.2401,53.3777,52.6073,53.075,545800.0],["2024-03-07",53.4545,54.0562,51.9828,52.0476,1233800.0],["2024-03-08",51.992,52.0105,50.8443,51.6403,1106100.0],["2024-03-11",51.4552,52.5011,51.159,52.353,835300.0],["2024-03-12",52.2327,52.4826,51.6681,52.0938,491200.0],["2024-03-13",52.0476,52.5289,51.955,52.2605,583600.0],["2024-03-14",52.0568,52.3067,51.0757,51.3256,675900.0],["2024-03-15",50.9738,51.594,50.6406,51.1405,3427800.0],["2024-03-18",51.3996,51.3996,50.2889,50.2981,801600.0],["2024-03-19",50.2519,51.1034,50.2333,51.0664,668500.0],["2024-03-20",50.798,52.6585,50.6406,52.2882,816800.0],["2024-03-21",53.6119,54.6393,53.2601,54.6115,1151500.0],["2024-03-22",54.8707,54.8707,53.6952,53.797,539900.0],["2024-03-25",53.9636,54.4634,53.2416,53.3342,594000.0],["2024-03-26",53.3897,53.8803,53.2879,53.6767,624100.0],["2024-03-27",54.158,55.3983,54.0191,55.3798,614600.0],["2024-03-28",55.4168,56.5276,55.3613,56.509,601000.0],["2024-04-01",56.4628,56.4628,55.1114,55.2965,665600.0],["2024-04-02",54.8985,55.3335,54.5005,55.3057,829400.0],["2024-04-03",55.0003,55.7408,54.8614,55.5371,740900.0],["2024-04-04",56.1573,56.6849,55.5371,55.7686,943100.0],["2024-04-05",55.713,56.111,55.0651,56.0,860600.0],["2024-04-08",56.3147,56.6109,56.0185,56.111,456100.0],["2024-04-09",56.2499,56.5461,55.5001,55.6019,666500.0],["2024-04-10",53.871,54.0932,50.7332,51.3441,1033000.0],["2024-04-11",51.0849,53.3712,51.0849,52.64,1100500.0],["2024-04-12",52.316,52.8528,52.316,52.8066,650300.0],["2024-04-15",53.1213,53.2601,51.7143,51.9272,447300.0],["2024-04-16",51.7699,51.8995,51.0016,51.0109,382600.0],["2024-04-17",50.9831,51.557,50.8072,50.8998,371800.0],["2024-04-18",51.1682,51.4181,50.9368,51.1312,428700.0],["2024-04-19",51.2052,52.4456,51.2052,52.3715,435000.0],["2024-04-22",52.6122,53.1028,52.1771,52.8528,468200.0],["2024-04-23",52.8066,53.9266,52.6862,53.8525,541400.0],["2024-04-24",53.6119,53.7137,52.8066,53.4823,512300.0],["2024-04-25",51.6218,51.955,47.7619,50.2334,1671800.0],["2024-04-26",50.2148,51.0016,49.9186,50.1871,851800.0],["2024-04-29",50.2611,51.1682,50.1223,50.15,745800.0],["2024-04-30",49.678,50.0853,49.4743,49.5854,603500.0],["2024-05-01",49.7798,50.1593,49.2244,49.2522,872300.0],["2024-05-02",49.8816,50.1593,49.2985,50.0667,621000.0],["2024-05-03",51.0201,51.4181,50.3074,50.3352,524400.0],["2024-05-06",50.8443,51.1312,50.437,50.8535,618600.0],["2024-05-07",51.1127,51.2886,50.7424,50.7795,612900.0],["2024-05-08",50.4277,50.6221,50.2056,50.5481,520200.0],["2024-05-09",50.3352,51.6588,50.3352,51.6218,585900.0],["2024-05-10",51.6218,51.8439,51.196,51.8439,498300.0],["2024-05-13",52.2234,52.7325,51.6588,51.7514,394300.0],["2024-05-14",52.279,52.5289,51.6958,51.992,348000.0],["2024-05-15",52.7603,53.038,52.4178,52.6955,615300.0],["2024-05-16",52.6955,53.2694,52.3715,53.0195,459200.0],["2024-05-17",53.1953,53.2879,52.8158,53.2509,315200.0],["2024-05-20",53.1398,53.6952,52.7788,53.6396,537100.0],["2024-05-21",53.6119,53.7877,53.2694,53.436,342800.0],["2024-05-22",53.1305,53.5286,51.9643,51.9735,329200.0],["2024-05-23",51.9735,51.992,50.1778,50.2241,543900.0],["2024-05-24",50.761,50.9831,50.5388,50.8165,384200.0],["2024-05-28",50.8535,51.2423,50.2981,50.4555,386800.0],["2024-05-29",49.7891,50.039,49.5484,50.039,497500.0],["2024-05-30",50.4185,51.1682,49.8724,51.1497,511100.0],["2024-05-31",51.2793,51.4829,50.6314,51.4459,599900.0],["2024-06-03",51.8069,51.8069,50.7424,51.0942,295600.0],["2024-06-04",50.7239,52.1864,50.7239,50.9368,376200.0],["2024-06-05",51.1127,51.2608,50.5666,50.9183,866800.0],["2024-06-06",50.6776,51.0294,50.4185,50.6499,428700.0],["2024-06-07",50.039,50.4648,49.7983,49.8631,525700.0],["2024-06-10",49.3396,49.4611,48.732,49.2274,583000.0],["2024-06-11",48.8255,49.2835,48.4702,49.162,521100.0],["2024-06-12",50.3959,50.8727,49.0031,49.2368,558800.0],["2024-06-13",49.2368,49.7416,48.6665,49.6387,565300.0],["2024-06-14",49.1246,49.779,49.1246,49.6107,476100.0],["2024-06-17",49.405,50.1249,49.405,50.1155,541800.0],["2024-06-18",50.0407,50.4614,49.5827,49.6574,561200.0],["2024-06-20",49.4237,50.6764,49.4237,50.4146,340800.0],["2024-06-21",50.6483,50.8073,50.3025,50.3118,817400.0],["2024-06-24",50.4614,51.2279,50.3118,50.9475,256000.0],["2024-06-25",50.7418,50.7605,49.994,50.0875,325100.0],["2024-06-26",49.807,49.807,49.1153,49.6761,437100.0],["2024-06-27",49.9098,50.1062,49.6014,50.0594,424300.0],["2024-06-28",50.452,51.0877,50.0688,50.4333,953400.0],["2024-07-01",50.5362,50.8073,49.5827,49.9005,504700.0],["2024-07-02",49.2555,50.2931,49.1246,50.0968,457200.0],["2024-07-03",50.1529,50.5642,49.8818,49.8911,237900.0],["2024-07-05",49.6668,50.1155,48.975,49.0592,1170600.0],["2024-07-08",49.4331,49.8257,49.1994,49.2368,381100.0],["2024-07-09",49.1994,49.6481,48.975,49.1526,447300.0],["2024-07-10",49.2929,49.8257,49.2929,49.779,494000.0],["2024-07-11",50.7605,52.5554,50.4801,52.3404,659300.0],["2024-07-12",52.7236,53.3874,52.6302,52.6862,516000.0],["2024-07-15",52.8826,53.4808,52.7236,53.0882,439900.0],["2024-07-16",53.4715,54.9111,53.3313,54.6681,549400.0],["2024-07-17",54.6587,55.7057,54.5372,54.7428,568900.0],["2024-07-18",54.425,55.3037,53.8641,53.8735,758700.0],["2024-07-19",53.9202,54.1633,53.4061,53.8641,712600.0],["2024-07-22",54.0698,54.0885,53.1256,53.4528,419400.0],["2024-07-23",53.4248,54.5185,53.3032,54.3876,1077500.0],["2024-07-24",54.4157,55.07,53.4248,53.4808,858000.0],["2024-07-25",55.1074,55.5748,53.8361,54.2567,1297400.0],["2024-07-26",54.9579,55.9394,54.64,55.8646,1068000.0],["2024-07-29",55.6216,56.4816,55.5187,55.9488,1126800.0],["2024-07-30",56.2853,56.706,55.7057,56.1638,708800.0],["2024-07-31",56.2572,57.5753,55.4627,56.6312,1299600.0],["2024-08-01",57.0705,57.6221,55.3972,56.332,1589500.0],["2024-08-02",55.5187,56.8649,54.9205,56.7434,1410100.0],["2024-08-05",55.1729,57.0986,54.3035,56.2853,1569600.0],["2024-08-06",56.2479,56.7901,55.3692,55.5094,780000.0],["2024-08-07",56.0329,56.4816,55.5374,55.6122,453300.0],["2024-08-08",55.8272,56.4629,55.4253,56.2385,475800.0],["2024-08-09",56.3975,56.8649,55.7618,56.1918,328900.0],["2024-08-12",56.3975,56.5377,55.874,56.2199,559100.0],["2024-08-13",56.6125,57.1453,56.0142,56.9023,616800.0],["2024-08-14",57.0612,57.2388,56.762,57.1079,468400.0],["2024-08-15",57.6034,58.1549,57.2014,58.024,760100.0],["2024-08-16",58.0614,58.5662,57.6688,57.9867,368900.0],["2024-08-19",58.0054,58.183,57.6221,57.8745,411400.0],["2024-08-20",57.7623,57.8838,57.4912,57.5192,456800.0],["2024-08-21",58.0147,58.4447,57.5286,58.1923,486100.0],["2024-08-22",58.2017,58.641,57.7716,58.211,280000.0],["2024-08-23",58.6597,60.1367,58.1269,59.9311,641400.0],["2024-08-26",60.2957,60.492,59.6132,59.6974,784800.0],["2024-08-27",59.3795,59.445,58.9121,59.0056,455800.0],["2024-08-28",58.9028,59.4637,58.7626,58.7813,352600.0],["2024-08-29",58.856,59.3421,58.3045,59.0991,463500.0],["2024-08-30",59.23,59.7815,59.1739,59.6413,763100.0],["2024-09-03",59.2487,60.0993,59.2206,59.5758,761800.0],["2024-09-04",60.7537,61.8007,60.09,61.1276,1069900.0],["2024-09-05",61.5577,61.5577,60.8191,60.9968,766500.0],["2024-09-06",61.0716,61.6324,60.52,60.7818,609500.0],["2024-09-09",60.7818,61.4922,60.2209,60.8565,1008500.0],["2024-09-10",60.9687,61.2772,60.118,60.7631,734400.0],["2024-09-11",60.2863,60.5948,59.7067,60.2396,855800.0],["2024-09-12",60.2396,60.7911,59.875,60.7163,540700.0],["2024-09-13",61.2865,62.2494,60.9594,61.9596,513800.0],["2024-09-16",62.212,62.7542,61.7727,62.4457,515600.0],["2024-09-17",62.7636,62.7636,62.1559,62.3803,734500.0],["2024-09-18",62.5953,63.4553,62.0251,62.6514,816900.0],["2024-09-19",63.3712,63.3712,62.1933,62.3616,837500.0],["2024-09-20",62.2202,62.2202,60.8914,61.2495,1696700.0],["2024-09-23",61.3532,61.6642,61.0045,61.2684,568300.0],["2024-09-24",61.3155,61.5888,60.4767,60.9856,780800.0],["2024-09-25",60.9856,61.2872,60.6086,60.6369,578100.0],["2024-09-26",60.75,61.3437,60.6275,61.1364,688400.0],["2024-09-27",62.2014,62.7291,61.4097,61.8998,865400.0],["2024-09-30",61.6736,62.2768,61.2589,62.2108,535000.0],["2024-10-01",62.1542,62.4087,61.372,62.1071,591800.0],["2024-10-02",61.8527,63.0779,61.7019,62.1354,661200.0],["2024-10-03",61.9469,61.9469,60.9574,61.4851,1100800.0],["2024-10-04",61.6642,61.8244,60.7123,61.061,1005900.0],["2024-10-07",61.2024,61.4568,59.6474,60.0149,693000.0],["2024-10-08",60.2222,60.3071,59.3175,60.2034,674900.0],["2024-10-09",59.9866,60.9197,59.7416,60.5521,872800.0],["2024-10-10",60.5521,60.5521,59.2138,59.6285,880400.0],["2024-10-11",59.9207,60.8914,59.883,60.8443,1072600.0],["2024-10-14",60.9008,61.9092,60.4767,61.7961,520900.0],["2024-10-15",62.2014,63.5397,61.8621,62.748,573200.0],["2024-10-16",63.0684,63.7847,62.7951,63.6999,473500.0],["2024-10-17",63.6433,63.8412,63.0496,63.3417,712800.0],["2024-10-18",63.5585,63.5585,62.8705,63.0402,466900.0],["2024-10-21",62.9648,63.0307,60.505,60.7312,758300.0],["2024-10-22",60.8631,60.8725,60.194,60.4861,758700.0],["2024-10-23",60.1751,60.5333,59.2986,60.128,758200.0],["2024-10-24",60.3542,61.5982,59.4871,60.2599,1398000.0],["2024-10-25",61.2684,61.4097,59.4683,59.6379,550600.0],["2024-10-28",60.1374,60.6181,59.9866,60.3259,544200.0],["2024-10-29",59.7604,60.3448,59.3835,60.062,665100.0],["2024-10-30",60.2222,61.5982,60.2128,60.9479,754900.0],["2024-10-31",60.75,60.9856,60.194,60.4579,445200.0],["2024-11-01",60.4202,60.6275,59.0442,59.1667,560300.0],["2024-11-04",59.3081,59.8453,58.7709,58.9499,402300.0],["2024-11-05",58.6201,59.3929,58.2431,59.3646,464200.0],["2024-11-06",61.3343,61.4191,57.6211,59.0159,1282400.0],["2024-11-07",58.9028,59.1007,58.2714,58.8934,1391100.0],["2024-11-08",59.3363,60.75,58.8463,60.5333,590100.0],["2024-11-11",60.6746,61.2495,59.7604,59.9961,515600.0],["2024-11-12",59.8735,60.439,59.8076,60.3825,517100.0],["2024-11-13",60.7217,61.1835,60.373,60.4767,544200.0],["2024-11-14",60.439,61.4191,60.128,61.1081,628900.0],["2024-11-15",61.0516,61.6359,60.5992,61.2401,483000.0],["2024-11-18",60.8254,61.6453,60.6181,61.6265,466100.0],["2024-11-19",61.1458,62.503,60.7971,62.437,674500.0],["2024-11-20",62.3899,62.6726,62.0883,62.5878,426900.0],["2024-11-21",62.5878,62.8799,62.3616,62.5972,403100.0],["2024-11-22",62.6632,63.7564,62.5407,63.747,506000.0],["2024-11-25",64.3878,66.8382,64.369,65.613,884900.0],["2024-11-26",65.2078,65.4057,64.5009,65.2643,722400.0],["2024-11-27",65.6884,66.744,65.5565,66.5649,838200.0],["2024-11-29",66.6497,66.8382,66.0183,66.1125,323500.0],["2024-12-02",66.1125,66.4989,65.1418,66.3858,787100.0],["2024-12-03",66.5272,66.612,65.2737,65.6036,736500.0],["2024-12-04",65.4434,65.9712,64.4256,64.8402,562400.0],["2024-12-05",65.0193,65.2266,64.2371,64.9062,560500.0],["2024-12-06",65.3774,65.5282,64.6612,64.8497,459300.0],["2024-12-09",64.8022,65.1156,64.2702,64.3367,355300.0],["2024-12-10",63.0163,63.5768,61.9335,62.5224,609600.0],["2024-12-11",62.8169,63.3203,61.981,62.2279,865000.0],["2024-12-12",62.2754,62.7219,62.019,62.2374,351600.0],["2024-12-13",62.0569,62.5794,61.8005,62.3419,269500.0],["2024-12-16",62.5699,63.1208,62.4274,62.6649,355500.0],["2024-12-17",62.1899,62.2849,61.4015,61.905,603700.0],["2024-12-18",61.829,62.3609,58.9793,59.0268,723400.0],["2024-12-19",59.0933,60.3661,57.9914,58.4663,660900.0],["2024-12-20",58.2953,60.2521,58.2953,59.6727,1396600.0],["2024-12-23",59.5302,59.6442,58.7228,59.3687,444200.0],["2024-12-24",59.6822,60.3471,59.4637,60.3471,152800.0],["2024-12-26",60.3281,60.4231,60.0242,60.2711,290900.0],["2024-12-27",59.7772,60.5656,59.0743,59.4067,312800.0],["2024-12-30",59.1408,59.3402,58.2669,58.9888,371500.0],["2024-12-31",59.1693,59.7772,58.9413,59.3117,324800.0],["2025-01-02",59.4637,59.8722,58.6658,58.7893,304700.0],["2025-01-03",59.2737,59.3592,58.2574,58.7988,518600.0],["2025-01-06",58.3998,58.7798,57.4404,57.7159,526800.0],["2025-01-07",57.5354,58.1814,57.3169,57.4879,468400.0],["2025-01-08",56.823,57.146,55.6166,57.013,496800.0],["2025-01-10",55.8351,56.0726,54.4388,54.8092,857400.0],["2025-01-13",54.5147,55.4077,54.3818,55.2937,484300.0],["2025-01-14",55.6261,56.595,55.5121,56.5,478600.0],["2025-01-15",57.6209,58.2384,57.1365,57.6209,473700.0],["2025-01-16",57.7064,59.0553,57.5164,59.0173,361500.0],["2025-01-17",58.8843,59.6917,58.8083,58.8653,586500.0],["2025-01-21",59.3402,60.0242,59.0553,59.3782,353600.0],["2025-01-22",59.1977,59.4827,58.6373,58.6468,377700.0],["2025-01-23",58.4948,58.7798,57.8869,58.2763,417000.0],["2025-01-24",58.1814,58.9413,57.8299,58.7228,437500.0],["2025-01-27",59.3782,60.9266,58.9413,60.8696,409900.0],["2025-01-28",60.5846,60.9741,59.4637,59.7202,398500.0],["2025-01-29",59.9102,60.6321,59.6727,59.9577,297300.0],["2025-01-30",60.5941,61.0786,60.2426,60.6321,380800.0],["2025-01-31",60.3376,60.7461,59.7962,60.0527,552300.0],["2025-02-03",58.8938,60.3091,58.5043,59.5967,300400.0],["2025-02-04",59.4352,60.1382,59.3782,59.7202,296700.0],["2025-02-05",60.2616,60.8506,59.6727,60.7176,280900.0],["2025-02-06",61.088,61.2495,60.5371,60.8886,396900.0],["2025-02-07",60.7461,60.9741,60.1382,60.6891,339200.0],["2025-02-10",60.8221,61.0595,60.0527,60.1951,309100.0],["2025-02-11",60.0907,60.5466,59.9292,60.3186,395300.0],["2025-02-12",59.7107,59.7107,58.8558,59.5397,552900.0],["2025-02-13",59.9387,60.8031,58.7988,59.8342,682000.0],["2025-02-14",60.2616,61.0026,59.7297,60.4706,783700.0],["2025-02-18",60.4706,61.392,60.1856,60.9361,586800.0],["2025-02-19",60.5276,61.791,60.4991,61.487,515200.0],["2025-02-20",61.2685,61.335,59.9957,60.0242,348000.0],["2025-02-21",60.5181,61.544,60.1191,60.2426,840800.0],["2025-02-24",60.1192,61.2875,59.8342,60.6891,613600.0],["2025-02-25",61.0786,62.3229,61.0786,61.9335,739600.0],["2025-02-26",61.5915,61.8765,60.7746,61.4965,401100.0],["2025-02-27",61.278,61.9905,60.5371,61.1925,634700.0],["2025-02-28",61.43,62.4274,61.24,62.3989,751400.0],["2025-03-03",62.3134,62.9309,61.6865,61.8575,911900.0],["2025-03-04",61.582,61.582,60.2901,60.3281,762600.0],["2025-03-05",60.3091,61.7435,59.9672,61.2685,1061000.0],["2025-03-06",60.9646,61.335,60.2236,60.7936,963500.0],["2025-03-07",60.9361,61.658,60.3281,60.6701,850200.0],["2025-03-10",60.4593,61.6089,59.3289,59.7887,1138100.0],["2025-03-11",59.8079,61.0341,59.0511,60.5264,1330600.0],["2025-03-12",60.603,60.9479,59.166,59.4247,859800.0],["2025-03-13",59.7696,60.7659,59.5109,59.9899,987600.0],["2025-03-14",60.1815,61.2066,59.8462,61.1491,1035500.0],["2025-03-17",61.4652,62.3179,61.3215,62.1933,686300.0],["2025-03-18",62.0209,63.0172,62.0209,62.2316,626400.0],["2025-03-19",62.27,62.9501,61.9059,62.7298,838300.0],["2025-03-20",62.5574,63.1609,62.1646,62.6627,765100.0],["2025-03-21",62.4041,63.0651,62.0688,62.0784,1037800.0],["2025-03-24",62.7681,63.2663,62.7394,63.2184,437000.0],["2025-03-25",63.3429,63.4962,62.3849,62.9405,601700.0],["2025-03-26",63.1513,63.8794,62.7394,62.9885,458800.0],["2025-03-27",63.4675,63.8507,62.9118,63.6782,533700.0],["2025-03-28",63.7836,63.8315,62.5765,62.9405,513600.0],["2025-03-31",62.8352,63.4004,62.3562,62.8735,725100.0],["2025-04-01",63.1417,64.186,63.0459,63.6686,619400.0],["2025-04-02",63.4196,64.253,63.3142,64.186,557500.0],["2025-04-03",63.1417,63.7261,61.9347,62.04,1847800.0],["2025-04-04",60.4306,60.8425,58.2368,59.0415,1326900.0],["2025-04-07",57.2309,58.4667,55.0275,55.813,1694800.0],["2025-04-08",58.2368,58.2368,54.7018,55.5927,1356100.0],["2025-04-09",54.788,59.099,53.9737,58.7062,1639700.0],["2025-04-10",58.2559,58.5817,56.6657,57.4608,1162400.0],["2025-04-11",57.2979,57.2979,55.0275,56.9626,1107100.0],["2025-04-14",57.8727,58.7733,57.5662,58.4092,544600.0],["2025-04-15",56.9818,59.3193,56.9818,58.208,890700.0],["2025-04-16",58.3517,58.7733,56.1388,56.4453,873400.0],["2025-04-17",56.8094,57.4512,56.5028,56.704,592200.0],["2025-04-21",56.3878,56.4836,54.1078,54.6251,712400.0],["2025-04-22",55.564,56.2537,55.2766,55.8705,617500.0],["2025-04-23",56.6178,57.8823,56.5794,57.1926,1510300.0],["2025-04-24",56.3495,60.7851,56.3495,59.9708,1688900.0],["2025-04-25",59.4343,60.0091,58.0643,58.3805,714300.0],["2025-04-28",58.5242,59.099,57.8919,58.6008,602600.0],["2025-04-29",58.3326,59.2618,58.0452,58.802,569400.0],["2025-04-30",58.687,58.687,57.2596,58.2559,573500.0],["2025-05-01",57.7003,58.5242,57.4704,57.9781,476700.0],["2025-05-02",58.4571,59.2523,57.9494,59.2139,578900.0],["2025-05-05",59.0894,59.4439,58.3805,58.9457,641800.0],["2025-05-06",58.6775,58.9457,58.0643,58.6775,545200.0],["2025-05-07",58.6679,59.2235,58.4571,58.5433,592400.0],["2025-05-08",58.6008,58.6008,57.068,57.9781,637200.0],["2025-05-09",57.9398,57.9398,56.9435,57.3075,631600.0],["2025-05-12",58.1506,58.2655,57.547,58.0452,716800.0],["2025-05-13",58.3134,58.3134,57.3842,57.5279,558400.0],["2025-05-14",57.4321,57.4321,56.6465,56.8094,443400.0],["2025-05-15",57.0201,57.6524,56.6369,57.6237,432100.0],["2025-05-16",57.6332,58.5146,57.6332,58.3805,442800.0],["2025-05-19",57.8632,58.8978,57.7769,58.4571,1010100.0],["2025-05-20",58.4859,59.2906,56.6465,56.7136,1778600.0],["2025-05-21",56.1962,56.4645,53.2935,53.3797,1240600.0],["2025-05-22",53.1594,53.3318,52.0673,53.1019,1582100.0],["2025-05-23",52.7666,53.6288,52.6325,53.2935,1092800.0],["2025-05-27",53.7917,53.9737,52.4888,52.939,1416600.0],["2025-05-28",52.8145,52.8816,51.7511,51.8373,1205400.0],["2025-05-29",52.2014,52.6995,51.6841,52.6612,1705700.0],["2025-05-30",52.5367,53.715,52.211,53.4659,1215800.0],["2025-06-02",52.8624,53.1881,52.2014,52.8337,894900.0],["2025-06-03",52.757,53.8012,52.1247,53.418,918700.0],["2025-06-04",53.4659,53.8683,53.2743,53.4659,1472400.0],["2025-06-05",53.3797,53.6767,52.8911,53.4372,1698700.0],["2025-06-06",53.7629,54.1365,53.4468,54.0407,818100.0],["2025-06-09",54.2052,54.7565,53.9343,54.476,951800.0],["2025-06-10",54.7468,55.1918,54.3503,55.1724,934100.0],["2025-06-11",55.3852,57.0683,55.2982,56.6233,2002700.0],["2025-06-12",56.2654,57.8517,56.1107,57.813,1375400.0],["2025-06-13",57.1456,57.7937,56.8845,57.0005,1096100.0],["2025-06-16",57.2617,57.7357,56.3525,56.8264,879500.0],["2025-06-17",56.3428,56.5266,55.3659,55.7818,906100.0],["2025-06-18",55.8882,56.5363,55.7818,55.8882,781900.0],["2025-06-20",56.1397,57.0005,55.9075,56.9425,1309500.0],["2025-06-23",56.8264,58.4514,56.4202,58.2967,779000.0],["2025-06-24",58.4708,59.0705,58.2096,58.6159,1136700.0],["2025-06-25",58.4418,58.6352,57.6293,57.8614,892400.0],["2025-06-26",57.9775,59.409,57.8227,59.1285,1217400.0],["2025-06-27",58.9738,59.8733,58.8383,59.2252,1578400.0],["2025-06-30",59.2736,59.6412,58.8287,59.38,924500.0],["2025-07-01",59.1962,60.9276,58.9641,60.4924,905700.0],["2025-07-02",60.415,60.8019,59.8249,60.6665,839500.0],["2025-07-03",60.6181,61.3435,60.2892,61.1791,736300.0],["2025-07-07",60.8793,61.4403,60.1151,60.502,1216700.0],["2025-07-08",59.7282,60.1054,57.7066,58.0162,2302200.0],["2025-07-09",58.5288,58.6836,57.8517,57.9968,1141900.0],["2025-07-10",57.165,58.0452,51.3518,54.7178,7059000.0],["2025-07-11",54.447,56.5846,53.7989,56.2364,3958400.0],["2025-07-14",55.4046,56.0139,54.4953,54.4953,1794900.0],["2025-07-15",54.4373,54.7275,52.9284,52.9381,1145800.0],["2025-07-16",52.9381,53.7409,52.4254,53.6345,1412800.0],["2025-07-17",53.383,54.5437,53.2573,54.3309,1511000.0],["2025-07-18",54.8049,55.095,54.0407,54.4083,968400.0],["2025-07-21",54.9209,55.2885,53.9537,54.5824,1426700.0],["2025-07-22",54.7855,55.7528,54.6888,55.6754,767800.0],["2025-07-23",55.4626,56.0333,55.1047,55.7334,1027300.0],["2025-07-24",57.6776,59.4187,56.5266,57.6583,2004000.0],["2025-07-25",58.229,58.8674,57.3004,58.5191,1092400.0],["2025-07-28",58.4805,59.3123,58.0452,58.6159,820600.0],["2025-07-29",59.0028,59.1769,58.5385,59.0318,1054700.0],["2025-07-30",59.1092,59.2639,58.0936,58.2773,1047800.0],["2025-07-31",57.8808,58.4998,57.726,58.0839,706400.0],["2025-08-01",58.2096,59.0221,57.3294,58.6739,870200.0],["2025-08-04",59.0028,60.0087,58.9254,59.97,700500.0],["2025-08-05",59.999,60.7535,59.854,60.5697,556300.0],["2025-08-06",60.6761,60.9373,60.2409,60.6084,622700.0],["2025-08-07",60.8019,60.8889,59.6702,60.4924,693400.0],["2025-08-08",60.7825,61.0824,60.5504,60.6471,455000.0],["2025-08-11",60.7825,61.1211,60.3086,61.005,511000.0],["2025-08-12",61.624,62.4462,61.1791,62.3398,723700.0],["2025-08-13",62.5913,64.0229,62.5236,63.9261,680200.0],["2025-08-14",63.5586,63.723,62.717,63.694,565100.0],["2025-08-15",63.5586,63.7037,62.011,62.3785,829500.0],["2025-08-18",62.3301,62.601,61.7304,61.8368,469100.0],["2025-08-19",61.9916,62.8331,61.7595,62.7557,426800.0],["2025-08-20",62.9975,63.133,62.3785,62.572,381400.0],["2025-08-21",62.2141,62.63,62.0787,62.5429,325600.0],["2025-08-22",63.0072,64.8353,62.7461,64.284,584100.0],["2025-08-25",64.0422,64.4775,63.723,64.197,358200.0],["2025-08-26",63.9455,64.4194,63.665,64.0325,509200.0],["2025-08-27",63.7036,64.6322,63.7036,64.4097,770800.0],["2025-08-28",64.5548,64.5548,62.8718,63.2781,473400.0],["2025-08-29",63.5295,64.0035,63.4522,63.8391,471700.0],["2025-09-02",62.5333,63.0459,61.7595,62.2915,841500.0],["2025-09-03",62.3301,63.1039,62.0787,63.0266,490900.0],["2025-09-04",63.6456,64.1873,62.9298,64.1002,312700.0],["2025-09-05",64.7193,65.1545,64.284,64.8644,712200.0],["2025-09-08",64.5452,66.1024,63.6166,65.8993,943900.0],["2025-09-09",65.8316,66.1508,64.5258,64.5742,782500.0],["2025-09-10",64.1679,64.342,63.1039,64.0422,868000.0],["2025-09-11",64.342,66.3926,63.8681,65.8026,1307100.0],["2025-09-12",65.5705,65.8606,65.0868,65.2996,405300.0],["2025-09-15",65.4641,65.8413,64.4194,64.5548,477300.0],["2025-09-16",64.6225,64.6225,63.6553,63.7327,638300.0],["2025-09-17",64.0809,65.3673,63.7327,64.6419,1645700.0],["2025-09-18",64.2356,65.6575,64.2356,65.1062,751300.0],["2025-09-19",65.0965,65.2029,63.9068,64.1776,1466800.0],["2025-09-22",64.0801,64.5775,63.8265,63.846,708100.0],["2025-09-23",64.0801,64.3142,63.3583,63.7289,608300.0],["2025-09-24",63.4949,63.8362,62.9194,63.6509,419200.0],["2025-09-25",63.1242,63.3778,62.2757,62.6658,581000.0],["2025-09-26",62.9974,63.4754,62.539,63.3778,567700.0],["2025-09-29",63.4461,63.5534,62.0806,62.305,481800.0],["2025-09-30",62.461,62.9194,62.0514,62.6561,500000.0],["2025-10-01",63.017,63.1242,62.2659,62.305,520000.0],["2025-10-02",62.0123,62.3147,61.1736,62.1977,643700.0],["2025-10-03",62.2562,63.2023,62.0611,62.7243,590700.0],["2025-10-06",62.4122,62.6951,60.1494,60.1787,475700.0],["2025-10-07",60.3152,60.9005,59.1741,59.4569,453600.0],["2025-10-08",59.7203,59.7691,59.0375,59.2814,371500.0],["2025-10-09",59.1156,59.2619,58.0329,58.1987,573500.0],["2025-10-10",58.5889,59.2131,57.8379,57.8769,1278200.0],["2025-10-13",58.0427,58.228,57.0869,57.5648,550400.0],["2025-10-14",57.5258,58.9498,57.516,58.8035,483000.0],["2025-10-15",58.5596,58.7352,57.9744,58.2865,483000.0],["2025-10-16",57.7013,58.0817,57.1551,57.6818,813000.0],["2025-10-17",57.9159,58.4719,57.0674,58.2963,706700.0],["2025-10-20",58.5401,59.6325,58.3255,59.5935,690800.0],["2025-10-21",59.613,59.9934,59.1253,59.5642,589100.0],["2025-10-22",59.7983,60.2372,59.2619,59.8861,851000.0],["2025-10-23",60.4323,64.519,60.4323,61.9733,1660900.0],["2025-10-24",62.9292,64.1386,62.1294,62.1489,837600.0],["2025-10-27",62.2367,62.8706,61.8465,62.2952,974700.0],["2025-10-28",62.0319,62.1099,60.7054,61.2711,686300.0],["2025-10-29",60.7542,61.6807,59.5837,59.8666,909500.0],["2025-10-30",59.8471,60.6469,59.6813,60.1494,603600.0],["2025-10-31",59.6228,61.2906,59.3594,60.9687,1191600.0],["2025-11-03",60.5981,61.0273,59.8471,60.6079,953500.0],["2025-11-04",60.6078,61.3394,59.613,61.1248,657100.0],["2025-11-05",61.115,61.9246,59.8471,60.92,1028000.0],["2025-11-06",61.0077,61.6612,59.2716,59.3204,1097600.0],["2025-11-07",59.5935,61.4759,59.5837,60.8322,988000.0],["2025-11-10",60.7151,62.0123,60.5103,61.4954,645200.0],["2025-11-11",61.9246,62.5878,61.1833,62.5195,532300.0],["2025-11-12",62.5195,62.9292,62.1294,62.2659,382700.0],["2025-11-13",61.8563,62.4317,61.6515,62.4317,419200.0],["2025-11-14",61.9441,62.578,61.4466,62.1489,544200.0],["2025-11-17",62.0124,62.0124,60.4225,60.5006,636300.0],["2025-11-18",60.2957,61.7002,60.1104,61.2711,456600.0],["2025-11-19",61.154,61.6807,60.6469,61.2711,479800.0],["2025-11-20",61.5637,62.0319,60.8322,61.1638,423500.0],["2025-11-21",61.71,63.3388,61.0663,62.9877,682900.0],["2025-11-24",62.8121,63.3388,62.5683,62.8121,413500.0],["2025-11-25",63.3193,64.6263,63.3096,64.1679,438800.0],["2025-11-26",64.3434,64.9579,64.1776,64.4117,426100.0],["2025-11-28",64.4605,64.6555,64.1191,64.1386,145700.0],["2025-12-01",63.846,64.4312,63.5631,64.3629,420500.0],["2025-12-02",64.6945,64.6945,63.4363,63.4461,331400.0],["2025-12-03",63.7094,64.0801,62.7926,63.173,441800.0],["2025-12-04",62.8706,63.5241,62.6951,63.1925,447300.0],["2025-12-05",63.1535,63.4754,62.7048,62.9682,402000.0],["2025-12-08",62.9092,62.9092,60.9516,61.1385,566500.0],["2025-12-09",61.0499,62.4468,61.0499,61.2762,755700.0],["2025-12-10",61.2073,62.5747,60.8433,62.4271,735300.0],["2025-12-11",62.7518,64.0109,62.7518,63.342,529900.0],["2025-12-12",63.4994,63.5584,62.7223,62.8993,315400.0],["2025-12-15",63.5289,63.9617,62.2402,63.706,554700.0],["2025-12-16",64.1191,64.4339,62.3484,62.86,467900.0],["2025-12-17",62.8796,63.4797,62.1812,62.6632,525100.0],["2025-12-18",63.0272,63.4305,62.496,62.8501,630600.0],["2025-12-19",62.496,62.6829,61.7976,61.9648,1421400.0],["2025-12-22",61.7385,62.3976,60.381,60.7351,818100.0],["2025-12-23",61.0106,61.1089,59.7121,59.9383,696100.0],["2025-12-24",60.2629,60.7745,59.7908,60.3318,458700.0],["2025-12-26",60.5089,61.0007,60.2039,60.922,599000.0],["2025-12-29",61.0303,61.3942,60.6368,61.0794,543900.0],["2025-12-30",60.863,61.4631,60.745,61.0401,441600.0],["2025-12-31",60.9811,61.3746,60.322,60.44,466400.0],["2026-01-02",60.3023,60.5974,59.3087,60.0859,442800.0],["2026-01-05",59.6924,62.0435,59.653,61.168,666300.0],["2026-01-06",60.3023,61.6303,60.0072,61.2959,1134400.0],["2026-01-07",61.3647,61.6106,59.9678,60.3121,724700.0],["2026-01-08",60.1252,61.3057,58.7578,59.0628,823100.0],["2026-01-09",59.6924,61.2762,59.1218,60.4892,907100.0],["2026-01-12",60.1055,60.3023,57.5479,59.8301,1220200.0],["2026-01-13",59.8301,60.0662,58.0102,58.4135,1387400.0],["2026-01-14",58.4135,58.9054,57.8135,58.0299,1285800.0],["2026-01-15",58.0692,59.594,57.902,59.5842,1280300.0],["2026-01-16",59.1513,60.3613,59.0825,60.2433,911800.0],["2026-01-20",59.4169,60.499,59.3382,60.3023,1166800.0],["2026-01-21",60.4597,62.5255,60.3515,62.3779,1243900.0],["2026-01-22",62.496,64.5913,62.1222,63.9716,1647800.0],["2026-01-23",63.6174,63.8437,60.8827,62.4763,1621500.0],["2026-01-26",63.6371,65.6144,63.1944,63.7945,1288400.0],["2026-01-27",63.5781,64.0601,63.2535,63.6765,786800.0],["2026-01-28",63.4502,64.0404,62.6436,62.7714,751800.0],["2026-01-29",63.3026,63.7748,62.3288,63.0174,899300.0],["2026-01-30",62.6927,63.3027,61.5615,62.1517,1799700.0],["2026-02-02",62.1517,63.4896,61.8467,62.9092,601500.0],["2026-02-03",62.5058,64.4438,62.1714,63.6371,903000.0],["2026-02-04",63.765,65.2898,63.6371,64.3257,963600.0],["2026-02-05",64.7881,66.3325,64.5421,65.998,1014400.0],["2026-02-06",66.0276,67.631,66.0276,66.244,993400.0],["2026-02-09",66.303,66.6178,64.5126,64.5815,626000.0],["2026-02-10",65.3586,65.6144,64.8864,65.4669,933100.0],["2026-02-11",65.339,65.6734,63.1354,63.2928,1276200.0],["2026-02-12",65.1619,67.208,64.8077,65.0635,2475000.0],["2026-02-13",66.1063,66.3817,64.2864,66.1259,1299900.0],["2026-02-17",66.9818,67.2474,65.6144,66.8932,1412900.0],["2026-02-18",66.2046,66.5391,64.5126,65.0832,1284500.0],["2026-02-19",65.1127,66.5686,64.67,65.457,1611200.0],["2026-02-20",65.4865,66.2833,63.7158,66.2637,958000.0],["2026-02-23",66.3719,67.0802,65.2308,65.2603,920100.0],["2026-02-24",65.1914,66.5489,64.916,65.9882,743200.0],["2026-02-25",66.0079,66.608,65.2012,66.5293,898700.0],["2026-02-26",67.1097,67.877,65.9882,67.1785,816100.0],["2026-02-27",67.0211,69.1263,66.303,68.9689,1169300.0],["2026-03-02",69.6575,70.3068,68.5853,69.146,1169900.0],["2026-03-03",67.9655,68.841,66.4014,68.7918,939300.0],["2026-03-04",68.5754,69.2542,67.8671,68.4377,851800.0],["2026-03-05",67.5818,68.4672,67.208,67.9065,663600.0],["2026-03-06",67.1785,67.6212,65.2406,66.4997,579600.0],["2026-03-09",65.984,66.1427,64.5558,65.7757,881600.0],["2026-03-10",65.498,66.3411,64.9426,64.9823,525500.0],["2026-03-11",64.5658,65.3989,62.9491,62.9888,941600.0],["2026-03-12",62.3243,63.1376,61.8383,62.8698,950400.0],["2026-03-13",63.8517,65.26,63.4252,65.1212,1055100.0],["2026-03-16",65.7063,66.6287,65.5873,65.6071,1176500.0],["2026-03-17",66.3411,67.0155,65.8253,66.0237,679300.0],["2026-03-18",65.508,65.8353,63.3756,63.445,1142100.0],["2026-03-19",63.4054,64.0203,57.6926,57.7621,2761500.0],["2026-03-20",57.5339,57.6232,55.7388,56.3835,3012200.0],["2026-03-23",58.1092,58.7241,56.7306,57.5835,1645200.0],["2026-03-24",57.1372,58.2183,56.8595,57.6331,836800.0],["2026-03-25",58.5257,58.6646,57.2265,57.8811,746700.0],["2026-03-26",57.0281,59.0514,57.0281,58.9522,735000.0],["2026-03-27",58.7737,59.0911,57.6827,57.9902,745300.0],["2026-03-30",58.8729,59.825,58.3175,59.0911,660400.0],["2026-03-31",59.9043,60.5391,58.8034,59.7952,562700.0],["2026-04-01",59.6961,59.6961,58.3869,58.8034,1103200.0],["2026-04-02",58.3175,58.5555,56.8992,57.7521,1443300.0],["2026-04-06",58.5059,60.0729,58.2282,60.0035,1753100.0],["2026-04-07",59.6762,60.8664,59.5274,60.3407,1043600.0],["2026-04-08",61.5011,62.9194,60.9953,62.8698,1224500.0],["2026-04-09",62.6318,63.6434,62.3144,63.4649,757100.0],["2026-04-10",63.3062,63.3458,62.3838,62.7904,557900.0],["2026-04-13",62.483,62.6714,61.759,62.3838,1014800.0],["2026-04-14",62.0168,63.2169,61.6896,62.8995,653500.0],["2026-04-15",62.8103,63.5045,62.4433,63.2665,619600.0],["2026-04-16",62.7111,63.4748,62.5723,63.2963,829700.0],["2026-04-17",63.7922,66.0237,63.7723,65.4584,1019300.0],["2026-04-20",65.1807,66.3113,65.0914,65.8055,663800.0],["2026-04-21",66.351,66.827,65.6964,66.351,865900.0],["2026-04-22",66.6882,66.6882,65.3989,65.9344,994100.0],["2026-04-23",64.7145,68.7313,64.1294,68.2751,1462000.0],["2026-04-24",69.0288,70.3578,68.0271,70.2884,1029000.0],["2026-04-27",70.1297,70.8339,68.4635,68.8503,965700.0],["2026-04-28",69.7528,70.2785,68.8801,69.9314,791700.0],["2026-04-29",69.5941,70.7545,69.5644,70.5364,1065100.0],["2026-04-30",70.338,70.4967,68.9693,69.5545,1000000.0],["2026-05-01",70.0405,70.0405,67.7494,67.9577,947400.0],["2026-05-04",67.2833,68.8404,67.1643,67.7494,721500.0],["2026-05-05",68.0073,68.5429,67.7197,67.8188,530900.0],["2026-05-06",68.5329,69.7528,68.1461,69.3859,1329400.0],["2026-05-07",68.7809,69.5545,66.8766,69.247,642200.0],["2026-05-08",69.6933,70.5066,69.0288,70.457,515300.0],["2026-05-11",70.576,70.576,67.4519,67.8883,777800.0],["2026-05-12",68.4734,69.0586,66.8766,67.2734,870600.0],["2026-05-13",67.1444,67.7693,65.5576,66.3113,711700.0],["2026-05-14",67.1444,67.6701,66.1427,66.4601,582900.0],["2026-05-15",66.5791,66.708,65.8948,66.5593,845400.0],["2026-05-18",66.7775,68.6222,66.7279,68.047,472500.0],["2026-05-19",67.8387,67.8387,66.1824,66.8766,811100.0],["2026-05-20",67.0849,67.8883,66.2518,67.6006,991700.0],["2026-05-21",66.7775,67.6106,65.7757,67.2833,684400.0],["2026-05-22",67.3626,67.8883,67.2535,67.6403,830700.0],["2026-05-26",67.7296,67.7693,66.7675,67.5907,954600.0],["2026-05-27",68.0569,68.1858,66.4898,66.9758,833300.0],["2026-05-28",66.8072,67.0452,65.865,66.0039,958500.0],["2026-05-29",65.8154,66.232,65.1807,65.6865,1404300.0],["2026-06-01",65.0616,65.26,63.5938,64.2682,927300.0],["2026-06-02",64.2186,65.379,63.9409,64.6649,1030400.0],["2026-06-03",64.4765,64.9625,63.445,64.05,1218100.0],["2026-06-04",65.0914,65.746,64.8831,65.3592,751300.0],["2026-06-05",65.4584,66.8866,65.3889,66.47,1108400.0],["2026-06-08",66.2,66.78,65.06,65.17,1164100.0],["2026-06-09",65.53,66.76,65.31,66.42,1497300.0],["2026-06-10",66.83,67.25,66.08,66.13,966500.0],["2026-06-11",66.62,66.63,64.58,64.84,1393400.0],["2026-06-12",64.65,66.49,64.38,65.74,1097600.0],["2026-06-15",66.24,66.91,65.97,66.32,722300.0],["2026-06-16",67.2,68.36,66.31,67.82,859400.0],["2026-06-17",67.71,70.21,67.71,67.78,1117900.0],["2026-06-18",68.09,69.09,68.06,68.63,1801900.0],["2026-06-22",68.5,69.84,67.94,68.28,1294800.0],["2026-06-23",68.59,69.71,68.59,69.44,846600.0],["2026-06-24",69.44,69.44,66.77,67.25,1934800.0],["2026-06-25",66.81,67.41,65.33,65.41,999800.0],["2026-06-26",66.07,67.11,65.08,67.06,1353600.0],["2026-06-29",66.89,68.93,66.8,68.78,1474200.0],["2026-06-30",68.45,69.35,67.79,68.59,1162300.0],["2026-07-01",68.68,70.9,67.5,70.46,1225900.0],["2026-07-02",70.25,70.59,68.66,69.48,1051100.0],["2026-07-06",69.47,70.2,68.88,70.09,770541.250964],["2026-07-07",70.82,71.93,70.17,71.05,663408.025877],["2026-07-08",71.24,71.3,69.71,70.02,817922.624471],["2026-07-09",70.23,70.65,69.64,70.26,796010.184805],["2026-07-10",70.26,70.82,69.24,69.31,700733.591296],["2026-07-13",69.65,70.87,69.31,70.06,622516.116329],["2026-07-14",70.2,70.76,69.7,69.76,580524.68924],["2026-07-15",69.26,70.49,68.61,69.57,636782.06736],["2026-07-16",69.49,72.065,69.11,72.01,806218.587825],["2026-07-17",72.4,73.5,71.98,73.03,824693.84705],["2026-07-20",72.91,73.32,71.52,71.73,811063.239627],["2026-07-21",72.07,72.2,70.73,71.65,683231.454727],["2026-07-22",71.27,71.51,69.99,70.52,880779.799736],["2026-07-23",72.03,72.06,68.66,68.96,1244650.755697],["2026-07-24",70.96,75.955,70.62,75.13,1492331.869723],["2026-07-27",75.34,76.8,75.34,76.28,827145.368866],["2026-07-28",77.37,79.38,77.3,79.16,869185.339255],["2026-07-29",78.32,79.8699,78,78.17,802624.499706],["2026-07-30",78.16,78.16,75.06,75.53,580653.39089],["2026-07-31",75.22,75.55,74.655,74.99,602391.702467]]}