{"t":"FIBK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-03-24",8.3659,8.5855,8.0521,8.209,5219700.0],["2010-03-25",8.4966,8.4966,8.3449,8.3972,1166700.0],["2010-03-26",8.6116,8.873,8.4966,8.6534,563600.0],["2010-03-29",8.9149,8.9149,8.6534,8.7266,246800.0],["2010-03-30",8.7632,8.7632,8.4757,8.5436,150600.0],["2010-03-31",8.6347,8.661,8.4768,8.5557,180200.0],["2010-04-01",8.6347,8.6347,8.4241,8.4294,193800.0],["2010-04-05",8.4768,8.5031,8.4136,8.4399,240600.0],["2010-04-06",8.4399,8.4504,8.3715,8.4083,253000.0],["2010-04-07",8.4188,8.4241,8.3188,8.3451,101700.0],["2010-04-08",8.3873,8.3873,8.2609,8.3715,122500.0],["2010-04-09",8.3609,8.461,8.2609,8.4136,106600.0],["2010-04-12",8.4662,8.5347,8.4241,8.4241,52800.0],["2010-04-13",8.4083,8.4504,8.2135,8.2714,178600.0],["2010-04-14",8.4188,8.5084,8.382,8.4241,209900.0],["2010-04-15",8.4241,8.5136,8.4241,8.4768,87500.0],["2010-04-16",8.5189,8.5189,8.3715,8.3715,111200.0],["2010-04-19",8.3188,8.4504,8.3188,8.3399,141300.0],["2010-04-20",8.3188,8.4768,8.3188,8.4452,144900.0],["2010-04-21",8.4715,8.4873,8.4188,8.482,166700.0],["2010-04-22",8.4662,8.6979,8.4188,8.6926,123500.0],["2010-04-23",8.6874,8.8453,8.6874,8.7716,163100.0],["2010-04-26",8.7242,8.7769,8.4768,8.5136,75400.0],["2010-04-27",8.4557,8.4978,8.3715,8.4136,242200.0],["2010-04-28",8.4241,8.5557,8.4241,8.5505,40700.0],["2010-04-29",8.5294,8.6242,8.4715,8.5873,47000.0],["2010-04-30",8.5347,8.6242,8.4768,8.5294,46500.0],["2010-05-03",8.5136,8.6031,8.4768,8.5083,93700.0],["2010-05-04",8.5031,8.6084,8.4241,8.5241,127800.0],["2010-05-05",8.4504,8.5294,8.4504,8.5189,84100.0],["2010-05-06",8.4504,8.5294,8.3451,8.3767,164900.0],["2010-05-07",8.3241,8.4452,8.2135,8.303,131800.0],["2010-05-10",8.4241,8.4662,8.1872,8.2398,136500.0],["2010-05-11",8.2398,8.4136,8.203,8.2977,79000.0],["2010-05-12",8.3557,8.3873,8.2135,8.3504,43000.0],["2010-05-13",8.3451,8.4188,8.2609,8.382,35600.0],["2010-05-14",8.4188,8.4241,8.2872,8.3399,56900.0],["2010-05-17",8.403,8.403,8.2398,8.2767,105100.0],["2010-05-18",8.2662,8.3609,8.0977,8.1819,118200.0],["2010-05-19",8.1029,8.2398,8.0871,8.0924,35000.0],["2010-05-20",8.0819,8.1609,7.9976,8.0608,80300.0],["2010-05-21",8.0292,8.1082,7.9503,8.1029,57100.0],["2010-05-24",8.0977,8.1556,7.9924,8.0556,46900.0],["2010-05-25",7.9292,7.9976,7.9239,7.9345,45500.0],["2010-05-26",7.9345,8.0819,7.9345,8.045,17200.0],["2010-05-27",8.0661,8.3399,8.0661,8.3188,35900.0],["2010-05-28",8.2662,8.3083,8.1609,8.2925,20300.0],["2010-06-01",8.3925,8.5505,8.3241,8.5136,110600.0],["2010-06-02",8.3873,8.5557,8.2925,8.4241,169700.0],["2010-06-03",8.3873,8.4241,8.2977,8.3609,31600.0],["2010-06-04",8.2188,8.382,8.1609,8.282,18600.0],["2010-06-07",8.2556,8.282,8.1977,8.2346,21000.0],["2010-06-08",8.2662,8.2872,8.1609,8.2346,33900.0],["2010-06-09",8.303,8.303,8.0819,8.0819,88900.0],["2010-06-10",8.2556,8.2556,7.9871,8.0608,59700.0],["2010-06-11",7.9924,8.203,7.9818,8.1082,30800.0],["2010-06-14",8.1398,8.2872,8.0819,8.0924,35300.0],["2010-06-15",8.1819,8.2662,8.0556,8.224,59000.0],["2010-06-16",8.0398,8.4241,8.0398,8.3241,44100.0],["2010-06-17",8.4241,8.4241,8.1924,8.2398,25300.0],["2010-06-18",8.203,8.3715,8.1872,8.3293,69700.0],["2010-06-21",8.3135,8.3135,8.1609,8.2714,59800.0],["2010-06-22",8.224,8.4662,8.224,8.3662,59300.0],["2010-06-23",8.3767,8.5294,8.2504,8.482,60300.0],["2010-06-24",8.3715,8.4978,8.2135,8.4031,110300.0],["2010-06-25",8.3557,8.5505,8.2714,8.5347,1747000.0],["2010-06-28",8.5083,8.5083,8.2609,8.3188,47800.0],["2010-06-29",8.2356,8.4477,8.2356,8.331,74000.0],["2010-06-30",8.3575,8.4052,8.3045,8.3416,26200.0],["2010-07-01",8.3416,8.3416,8.1772,8.1984,29800.0],["2010-07-02",8.278,8.3363,8.1825,8.2409,21200.0],["2010-07-06",8.2727,8.3893,8.2727,8.3575,71200.0],["2010-07-07",8.3151,8.3787,8.2196,8.2727,59800.0],["2010-07-08",8.3098,8.3469,8.2302,8.2727,36500.0],["2010-07-09",8.2409,8.3787,8.2196,8.3416,25000.0],["2010-07-12",8.3363,8.3946,8.0606,8.0606,62300.0],["2010-07-13",8.103,8.3734,8.0606,8.3257,87500.0],["2010-07-14",8.278,8.278,8.1507,8.2143,31700.0],["2010-07-15",8.2674,8.2674,8.0287,8.0712,54800.0],["2010-07-16",8.0234,8.1189,7.9121,7.928,98300.0],["2010-07-19",7.9545,7.9545,7.8962,7.9174,72700.0],["2010-07-20",7.8909,7.9492,7.8272,7.928,68500.0],["2010-07-21",7.9545,7.9545,7.7795,7.7901,52400.0],["2010-07-22",7.8749,7.9598,7.8113,7.9386,54900.0],["2010-07-23",7.9227,7.9227,7.2969,7.5621,209000.0],["2010-07-26",7.4825,7.6363,6.7984,6.9787,383600.0],["2010-07-27",7.0,7.0477,6.8356,6.9045,147800.0],["2010-07-28",6.9204,6.984,6.8674,6.9628,133700.0],["2010-07-29",7.0,7.0,6.8939,6.9628,74500.0],["2010-07-30",6.8939,7.2015,6.8939,7.053,167400.0],["2010-08-02",7.1325,7.578,7.0265,7.4136,173600.0],["2010-08-03",7.456,7.456,7.2015,7.2121,83500.0],["2010-08-04",7.2333,7.3818,7.1537,7.175,46300.0],["2010-08-05",7.1378,7.159,7.0583,7.1007,34100.0],["2010-08-06",7.0795,7.175,7.0795,7.159,36600.0],["2010-08-09",7.1909,7.2916,7.1007,7.2333,46900.0],["2010-08-10",7.159,7.281,6.9204,6.9522,44000.0],["2010-08-11",6.8939,7.0424,6.7242,6.7295,67800.0],["2010-08-12",6.6659,6.8886,6.5492,6.634,81700.0],["2010-08-13",6.6128,6.7136,6.5492,6.5545,74600.0],["2010-08-16",6.5227,6.6181,6.3636,6.4378,89100.0],["2010-08-17",6.4962,6.7189,6.4166,6.6287,84100.0],["2010-08-18",6.65,6.7083,6.4697,6.6818,78800.0],["2010-08-19",6.634,6.634,6.4219,6.4378,65400.0],["2010-08-20",6.4431,6.5545,6.4431,6.4803,35800.0],["2010-08-23",6.5068,6.5863,6.3636,6.3636,56900.0],["2010-08-24",6.3954,6.4697,6.2416,6.353,57200.0],["2010-08-25",6.3901,6.5386,6.284,6.4697,86300.0],["2010-08-26",6.4803,6.5916,6.3636,6.3636,29000.0],["2010-08-27",6.4166,6.6022,6.353,6.581,69400.0],["2010-08-30",6.5333,6.5333,6.0984,6.0984,77300.0],["2010-08-31",6.1197,6.2947,5.8704,6.056,243600.0],["2010-09-01",6.1303,6.5757,5.9765,6.4325,65700.0],["2010-09-02",6.3954,6.4962,6.3371,6.4007,37300.0],["2010-09-03",6.4272,6.8037,6.4272,6.7984,44400.0],["2010-09-07",6.7878,6.7878,6.6022,6.7348,45900.0],["2010-09-08",6.7666,7.1113,6.7401,7.0848,183500.0],["2010-09-09",7.1537,7.2068,6.9045,6.9947,94500.0],["2010-09-10",6.9469,7.0424,6.9151,6.9363,18700.0],["2010-09-13",7.0106,7.1856,6.9469,7.1484,74300.0],["2010-09-14",7.1537,7.1537,7.1007,7.1431,49300.0],["2010-09-15",7.0901,7.1325,6.984,7.1007,20300.0],["2010-09-16",7.0848,7.1272,7.0795,7.106,23100.0],["2010-09-17",7.1325,7.1325,6.9204,6.9469,152700.0],["2010-09-20",6.9575,7.106,6.9575,7.0901,36700.0],["2010-09-21",7.1325,7.159,7.0583,7.106,33100.0],["2010-09-22",7.1537,7.159,7.0636,7.0848,29000.0],["2010-09-23",7.0318,7.1113,6.9045,6.9045,34600.0],["2010-09-24",7.0371,7.1272,6.8939,7.1113,48300.0],["2010-09-27",7.1484,7.1484,6.984,7.1166,52900.0],["2010-09-28",7.1325,7.1537,7.0,7.106,39200.0],["2010-09-29",7.0689,7.1272,7.0318,7.1219,28600.0],["2010-09-30",7.177,7.2037,7.1128,7.1984,48700.0],["2010-10-01",7.2198,7.2519,7.0914,7.2465,40800.0],["2010-10-04",7.2091,7.2198,7.1021,7.1503,50800.0],["2010-10-05",7.2198,7.2198,7.1075,7.1503,42600.0],["2010-10-06",7.1075,7.1449,7.0005,7.038,55300.0],["2010-10-07",7.1182,7.1182,6.7385,6.8347,68000.0],["2010-10-08",6.8187,6.8347,6.5941,6.6689,91000.0],["2010-10-11",6.7117,6.7652,6.5727,6.6689,72500.0],["2010-10-12",6.6262,6.6262,6.4978,6.5727,42100.0],["2010-10-13",6.5941,6.701,6.4978,6.6422,179600.0],["2010-10-14",6.6208,6.7064,6.578,6.6583,78900.0],["2010-10-15",6.7331,6.8133,6.6689,6.7438,114400.0],["2010-10-18",6.7866,6.8454,6.7224,6.8401,138200.0],["2010-10-19",6.7652,6.9577,6.7385,6.7492,298000.0],["2010-10-20",6.7759,6.7759,6.6422,6.6422,492300.0],["2010-10-21",6.6208,6.7385,6.5246,6.562,226800.0],["2010-10-22",6.5727,6.7919,6.5727,6.6476,82000.0],["2010-10-25",6.7171,6.7171,6.4176,6.4764,222600.0],["2010-10-26",6.4443,6.7278,6.4176,6.7224,65000.0],["2010-10-27",6.6636,6.7545,6.6315,6.7224,42500.0],["2010-10-28",6.7866,6.9524,6.7171,6.8668,42800.0],["2010-10-29",6.8561,6.9898,6.8561,6.931,51200.0],["2010-11-01",6.8989,6.9738,6.8454,6.8882,75200.0],["2010-11-02",6.9791,7.0059,6.8936,6.9524,95300.0],["2010-11-03",6.9791,6.9791,6.8454,6.9524,47000.0],["2010-11-04",6.9524,6.9845,6.915,6.9738,199600.0],["2010-11-05",6.9898,7.0861,6.931,6.9631,229500.0],["2010-11-08",6.9524,7.0326,6.931,6.9684,160500.0],["2010-11-09",6.9524,6.9791,6.9257,6.9524,44000.0],["2010-11-10",6.9631,7.1075,6.931,7.1075,77800.0],["2010-11-11",7.0647,7.7011,7.0593,7.5514,279700.0],["2010-11-12",7.4872,7.7439,7.4123,7.5995,102300.0],["2010-11-15",7.6102,7.8883,7.5781,7.7332,112200.0],["2010-11-16",7.6851,7.776,7.4444,7.4872,68000.0],["2010-11-17",7.5032,7.5407,7.3535,7.4765,42000.0],["2010-11-18",7.53,7.53,7.3909,7.4979,37700.0],["2010-11-19",7.4765,7.5353,7.3802,7.5086,51500.0],["2010-11-22",7.4658,7.5781,7.4605,7.5674,59600.0],["2010-11-23",7.4979,7.5621,7.4391,7.5246,39300.0],["2010-11-24",7.5621,7.5621,7.3161,7.546,56700.0],["2010-11-26",7.5032,7.5888,7.3909,7.5781,18300.0],["2010-11-29",7.5246,7.7278,7.423,7.7065,91900.0],["2010-11-30",7.6369,7.8829,7.1503,7.284,488100.0],["2010-12-01",7.3695,7.7279,7.3054,7.6904,60300.0],["2010-12-02",7.6797,7.6797,7.5139,7.6316,25100.0],["2010-12-03",7.6155,7.7813,7.4818,7.776,36000.0],["2010-12-06",7.7492,7.7813,7.7011,7.7439,40500.0],["2010-12-07",7.7867,7.8241,7.7065,7.7439,37200.0],["2010-12-08",7.7439,7.8027,7.669,7.6744,40400.0],["2010-12-09",7.7225,7.8883,7.6476,7.8562,99700.0],["2010-12-10",7.7813,8.0969,7.7492,8.022,128600.0],["2010-12-13",8.022,8.0755,7.792,7.9632,49300.0],["2010-12-14",7.9578,7.9578,7.7974,7.8241,35200.0],["2010-12-15",7.792,7.8188,7.6209,7.7332,75500.0],["2010-12-16",7.6048,7.792,7.2947,7.7492,94800.0],["2010-12-17",7.7439,7.9739,7.5888,7.9632,81800.0],["2010-12-20",7.8348,7.9846,7.8081,7.915,41600.0],["2010-12-21",7.9257,8.022,7.8829,8.022,35000.0],["2010-12-22",8.022,8.0862,7.8402,8.0808,56900.0],["2010-12-23",8.0594,8.1022,8.0166,8.022,17000.0],["2010-12-27",8.022,8.1503,8.0113,8.0969,20400.0],["2010-12-28",8.1396,8.1985,8.022,8.145,23300.0],["2010-12-29",8.1076,8.2092,8.1076,8.1878,55600.0],["2010-12-30",8.2163,8.2918,8.2163,8.281,18800.0],["2010-12-31",8.2487,8.2918,8.2056,8.2109,34200.0],["2011-01-03",8.2433,8.4049,8.2002,8.3887,45500.0],["2011-01-04",8.3941,8.3941,8.1086,8.3456,65200.0],["2011-01-05",8.3025,8.4265,8.3025,8.3672,39700.0],["2011-01-06",8.3349,8.5989,8.2864,8.5665,62800.0],["2011-01-07",8.5342,8.5342,8.2648,8.3995,46800.0],["2011-01-10",8.4103,8.4803,8.2648,8.4803,28400.0],["2011-01-11",8.5611,8.6797,8.351,8.3564,85400.0],["2011-01-12",8.4426,8.4426,8.017,8.1301,53900.0],["2011-01-13",8.087,8.087,7.8661,7.99,83900.0],["2011-01-14",7.9954,8.2163,7.8661,8.1032,50800.0],["2011-01-18",8.0008,8.3887,8.0008,8.1732,58600.0],["2011-01-19",8.1463,8.1463,7.9523,7.9739,40500.0],["2011-01-20",7.9739,8.0547,7.6776,7.6776,48300.0],["2011-01-21",7.7207,7.8338,7.3274,7.3327,51500.0],["2011-01-24",7.3812,7.4136,7.2088,7.2465,38300.0],["2011-01-25",7.198,7.4189,7.198,7.4028,40700.0],["2011-01-26",7.3381,7.5752,7.3381,7.4567,35300.0],["2011-01-27",7.4674,7.5752,7.3812,7.3866,23000.0],["2011-01-28",7.3543,7.3866,7.0418,7.0472,44200.0],["2011-01-31",7.1873,7.1873,6.9825,6.9987,40100.0],["2011-02-01",7.0526,7.4028,7.0041,7.3705,96900.0],["2011-02-02",7.3705,7.5105,7.1657,7.2519,49800.0],["2011-02-03",7.2735,7.4136,7.2411,7.3812,85100.0],["2011-02-04",7.489,7.5806,7.3327,7.3489,45700.0],["2011-02-07",7.3327,7.5159,7.2789,7.3381,41900.0],["2011-02-08",7.3597,7.3597,7.2465,7.3381,15200.0],["2011-02-09",7.2843,7.4351,7.225,7.4351,28200.0],["2011-02-10",7.4136,7.4998,7.4082,7.4782,41900.0],["2011-02-11",7.4297,7.656,7.4297,7.6506,31300.0],["2011-02-14",7.6129,7.9254,7.559,7.8069,52700.0],["2011-02-15",7.7799,7.9793,7.6829,7.9146,65600.0],["2011-02-16",7.9146,8.1355,7.8715,8.1301,54000.0],["2011-02-17",8.0062,8.1301,7.9739,8.1086,40700.0],["2011-02-18",8.1625,8.184,8.1086,8.1625,25800.0],["2011-02-22",8.017,8.1732,8.0116,8.0816,72000.0],["2011-02-23",8.0816,8.1086,8.0116,8.0816,66500.0],["2011-02-24",8.114,8.114,7.6291,7.7422,150500.0],["2011-02-25",7.726,7.726,7.2735,7.6506,363400.0],["2011-02-28",7.5967,7.85,7.4944,7.6991,269000.0],["2011-03-01",7.7638,7.7745,7.6237,7.7045,50800.0],["2011-03-02",7.7045,7.7099,7.4459,7.6668,29700.0],["2011-03-03",7.7745,7.8661,7.6937,7.8554,46800.0],["2011-03-04",7.8607,7.9469,7.8284,7.8985,36900.0],["2011-03-07",7.9308,7.9308,7.726,7.8069,23100.0],["2011-03-08",7.7368,7.8877,7.7368,7.8715,22200.0],["2011-03-09",7.8823,7.8823,7.7314,7.7314,22300.0],["2011-03-10",7.6668,7.6722,7.5321,7.6237,47700.0],["2011-03-11",7.5536,7.6452,7.5375,7.5806,18900.0],["2011-03-14",7.6506,7.6776,7.5105,7.5213,14500.0],["2011-03-15",7.4405,7.5644,7.4351,7.4998,36300.0],["2011-03-16",7.4674,7.5644,7.3812,7.5375,40000.0],["2011-03-17",7.6345,7.7153,7.392,7.4082,49400.0],["2011-03-18",7.4459,7.6291,7.3866,7.5105,154700.0],["2011-03-21",7.5914,7.6398,7.4728,7.5429,22000.0],["2011-03-22",7.5429,7.6291,7.4836,7.5967,17300.0],["2011-03-23",7.6183,7.6183,7.4351,7.5159,42900.0],["2011-03-24",7.5429,7.5429,7.4351,7.4351,39100.0],["2011-03-25",7.4836,7.5375,7.3597,7.3705,58000.0],["2011-03-28",7.4082,7.4351,7.3004,7.3166,53900.0],["2011-03-29",7.3435,7.3758,7.2789,7.3435,28000.0],["2011-03-30",7.3543,7.4082,7.3381,7.3705,45000.0],["2011-03-31",7.3884,7.4318,7.3341,7.3884,44100.0],["2011-04-01",7.3992,7.4644,7.3504,7.3829,106700.0],["2011-04-04",7.3884,7.4264,7.3232,7.3449,58600.0],["2011-04-05",7.3612,7.5351,7.3341,7.3612,103000.0],["2011-04-06",7.3286,7.4155,7.3286,7.4047,30200.0],["2011-04-07",7.3884,7.4427,7.3449,7.3504,35800.0],["2011-04-08",7.4101,7.4155,7.258,7.258,41900.0],["2011-04-11",7.2526,7.258,7.1711,7.2363,35100.0],["2011-04-12",7.1928,7.2797,7.133,7.1928,35500.0],["2011-04-13",7.2526,7.2743,7.1928,7.2417,40600.0],["2011-04-14",7.1982,7.2852,7.1385,7.2145,26200.0],["2011-04-15",7.2145,7.2797,7.1439,7.2363,58600.0],["2011-04-18",7.1874,7.2743,7.1493,7.2634,43800.0],["2011-04-19",7.2254,7.2526,7.1819,7.2254,73800.0],["2011-04-20",7.2797,7.2797,7.1982,7.2797,33300.0],["2011-04-21",7.2797,7.2797,7.1819,7.2797,38100.0],["2011-04-25",7.258,7.258,7.1602,7.22,44000.0],["2011-04-26",7.2797,7.4753,7.1385,7.1656,155700.0],["2011-04-27",7.1982,7.3232,7.1982,7.2037,53200.0],["2011-04-28",7.22,7.2797,7.133,7.2743,148100.0],["2011-04-29",7.2797,7.497,7.2797,7.4318,90000.0],["2011-05-02",7.3775,7.5514,7.2852,7.3721,60800.0],["2011-05-03",7.3395,7.5133,7.3395,7.4427,30900.0],["2011-05-04",7.1819,7.4264,7.1819,7.2634,56000.0],["2011-05-05",7.2417,7.3775,7.2308,7.2797,37700.0],["2011-05-06",7.3395,7.3395,7.1493,7.1493,31000.0],["2011-05-09",7.1656,7.2145,7.1331,7.2091,30600.0],["2011-05-10",7.1982,7.4101,7.1982,7.4101,20000.0],["2011-05-11",7.4155,7.4155,7.1928,7.2037,26900.0],["2011-05-12",7.1711,7.3449,7.1711,7.3069,50600.0],["2011-05-13",7.3395,7.4155,7.1982,7.2471,98700.0],["2011-05-16",7.22,7.3178,7.1548,7.1711,66000.0],["2011-05-17",7.1493,7.2689,7.1059,7.22,22800.0],["2011-05-18",7.22,7.5025,7.2037,7.5025,43400.0],["2011-05-19",7.5079,7.5079,7.3884,7.4318,34700.0],["2011-05-20",7.3938,7.3938,7.2852,7.2852,32200.0],["2011-05-23",7.2091,7.2689,7.1819,7.1982,23700.0],["2011-05-24",7.1982,7.2471,7.1765,7.1982,31000.0],["2011-05-25",7.1602,7.296,7.1602,7.2526,22200.0],["2011-05-26",7.2254,7.3069,7.1222,7.2363,41500.0],["2011-05-27",7.2634,7.3992,7.2417,7.3286,20200.0],["2011-05-31",7.3938,7.7143,7.296,7.7143,103100.0],["2011-06-01",7.6709,7.6709,7.4155,7.4155,128700.0],["2011-06-02",7.4155,7.5459,7.4155,7.4481,29500.0],["2011-06-03",7.3775,7.5514,7.296,7.3884,28700.0],["2011-06-06",7.3667,7.4318,7.2634,7.3504,42400.0],["2011-06-07",7.4155,7.4916,7.3341,7.3612,42800.0],["2011-06-08",7.3232,7.4481,7.3015,7.3123,22100.0],["2011-06-09",7.296,7.3612,7.2852,7.3449,35900.0],["2011-06-10",7.3123,7.4373,7.2797,7.296,21100.0],["2011-06-13",7.3341,7.4862,7.296,7.4264,28400.0],["2011-06-14",7.4862,7.5514,7.421,7.5242,23700.0],["2011-06-15",7.4753,7.4753,7.1168,7.3558,92500.0],["2011-06-16",7.3721,7.8502,7.3558,7.5677,50500.0],["2011-06-17",7.6003,7.7361,7.5677,7.6437,73200.0],["2011-06-20",7.6329,8.0131,7.5568,7.986,70500.0],["2011-06-21",8.0131,8.0349,7.823,7.9479,43100.0],["2011-06-22",7.9316,7.9751,7.8556,7.8828,37300.0],["2011-06-23",7.8284,8.0403,7.7958,7.9208,79800.0],["2011-06-24",7.9425,7.9588,7.7524,7.8176,413500.0],["2011-06-27",7.8502,8.024,7.8393,7.9371,63300.0],["2011-06-28",7.9371,7.9968,7.9045,7.9751,41000.0],["2011-06-29",7.9384,7.9384,7.8016,7.9056,27000.0],["2011-06-30",7.9275,8.1629,7.9275,8.0698,43000.0],["2011-07-01",8.0698,8.1191,7.8837,7.9877,61100.0],["2011-07-05",7.8618,8.026,7.8618,7.9275,61300.0],["2011-07-06",7.9056,8.0096,7.8454,7.9713,32800.0],["2011-07-07",8.0041,8.1793,8.0041,8.1191,35900.0],["2011-07-08",8.0315,8.0643,7.9713,8.0205,19800.0],["2011-07-11",7.9713,7.9986,7.7249,7.807,37200.0],["2011-07-12",7.818,7.9001,7.714,7.7304,30100.0],["2011-07-13",7.7304,7.922,7.7194,7.8125,30700.0],["2011-07-14",7.8289,7.8946,7.8289,7.8618,27300.0],["2011-07-15",7.8618,7.9001,7.7359,7.8454,50200.0],["2011-07-18",7.818,7.8399,7.5004,7.6647,35700.0],["2011-07-19",7.6811,7.7523,7.5388,7.7413,38000.0],["2011-07-20",7.7413,7.7413,7.599,7.6209,21300.0],["2011-07-21",7.6811,7.8125,7.5716,7.7851,24900.0],["2011-07-22",7.7961,7.8016,7.5169,7.5169,28800.0],["2011-07-25",7.4074,7.7906,7.38,7.5333,27000.0],["2011-07-26",7.5004,7.7578,7.4731,7.5114,29500.0],["2011-07-27",7.5059,7.5333,7.2541,7.2705,125000.0],["2011-07-28",7.3143,7.3691,7.1501,7.1829,39800.0],["2011-07-29",7.1336,7.3964,7.1172,7.3253,44900.0],["2011-08-01",7.3964,7.4347,7.2924,7.3745,45900.0],["2011-08-02",7.3636,7.5716,7.3143,7.3143,57700.0],["2011-08-03",7.3253,7.4347,7.2103,7.4128,74500.0],["2011-08-04",7.3198,7.4293,7.0898,7.0898,136600.0],["2011-08-05",7.1665,7.1993,6.6464,6.7504,80800.0],["2011-08-08",6.5862,6.8051,6.5424,6.5478,107700.0],["2011-08-09",6.7778,6.7778,6.1591,6.5916,110200.0],["2011-08-10",6.4548,6.7997,6.4055,6.4493,96100.0],["2011-08-11",6.4876,6.6792,6.4,6.515,76600.0],["2011-08-12",6.5588,6.619,6.3179,6.3617,36100.0],["2011-08-15",6.4274,6.5205,6.3015,6.4821,68100.0],["2011-08-16",6.411,6.6464,6.411,6.5862,59200.0],["2011-08-17",6.6628,6.7011,6.5369,6.6628,18200.0],["2011-08-18",6.5205,6.6464,6.4821,6.5971,61800.0],["2011-08-19",6.5369,6.7011,6.5369,6.6628,52100.0],["2011-08-22",6.7613,6.7613,6.4602,6.4876,37300.0],["2011-08-23",6.5205,6.8708,6.4548,6.8489,68300.0],["2011-08-24",6.8106,7.38,6.6519,7.3471,53800.0],["2011-08-25",7.4183,7.4183,6.6957,6.7011,40600.0],["2011-08-26",6.6792,6.8106,6.5697,6.5916,40500.0],["2011-08-29",6.6902,6.7997,6.6902,6.7778,48600.0],["2011-08-30",6.734,6.7887,6.6081,6.734,47700.0],["2011-08-31",6.7723,6.7832,6.6026,6.6738,93500.0],["2011-09-01",6.6409,6.6902,6.3234,6.3507,49900.0],["2011-09-02",6.2796,6.3453,6.0661,6.077,82100.0],["2011-09-06",6.0387,6.2467,6.0387,6.2193,65400.0],["2011-09-07",6.3179,6.4602,6.296,6.3507,51800.0],["2011-09-08",6.3015,6.3836,6.1755,6.181,42100.0],["2011-09-09",6.1755,6.2686,6.0113,6.0606,98300.0],["2011-09-12",6.0332,6.1701,6.0223,6.1427,25200.0],["2011-09-13",6.1974,6.2741,6.0661,6.1646,34200.0],["2011-09-14",6.2248,6.4055,6.1099,6.3398,28800.0],["2011-09-15",6.3672,6.4931,6.2905,6.3836,18400.0],["2011-09-16",6.4164,6.4164,6.3015,6.3069,48000.0],["2011-09-19",6.2084,6.2084,6.0496,6.077,19600.0],["2011-09-20",6.077,6.2303,6.0223,6.0223,61100.0],["2011-09-21",6.0442,6.1263,5.8635,5.9073,74000.0],["2011-09-22",5.8963,6.0168,5.5022,5.6883,187800.0],["2011-09-23",5.7376,5.8142,5.4091,5.5186,57300.0],["2011-09-26",5.5514,5.7047,5.1791,5.6062,88000.0],["2011-09-27",5.7047,6.1098,5.6554,6.0551,61900.0],["2011-09-28",6.1099,6.1153,5.7376,5.8799,121200.0],["2011-09-29",6.0088,6.1527,5.9314,6.1361,40700.0],["2011-09-30",6.0476,6.125,5.9258,5.9258,72000.0],["2011-10-03",5.876,5.9978,5.4666,5.4666,85900.0],["2011-10-04",5.533,6.3076,5.4943,6.2301,117800.0],["2011-10-05",6.1859,6.2301,5.8484,6.0586,156100.0],["2011-10-06",6.0365,6.125,5.9148,6.0586,78000.0],["2011-10-07",6.1029,6.1693,5.4777,5.6824,284600.0],["2011-10-10",5.8705,6.114,5.7875,6.1084,50800.0],["2011-10-11",6.031,6.3021,5.9701,6.2799,43700.0],["2011-10-12",6.3076,6.5511,6.2855,6.4515,59500.0],["2011-10-13",6.3906,6.4902,6.0863,6.4847,35000.0],["2011-10-14",6.5677,6.6285,6.4127,6.5843,66000.0],["2011-10-17",6.54,6.54,6.1914,6.2135,47200.0],["2011-10-18",6.2467,6.6119,6.2467,6.5566,52700.0],["2011-10-19",6.5289,6.5953,6.3629,6.3961,35900.0],["2011-10-20",6.4293,6.6783,6.2357,6.6562,53700.0],["2011-10-21",6.7336,6.7779,6.5677,6.7558,65300.0],["2011-10-24",6.7502,7.121,6.623,6.9882,58800.0],["2011-10-25",7.0933,7.0933,6.6451,6.9107,105000.0],["2011-10-26",7.0103,7.3035,6.8886,7.0712,102300.0],["2011-10-27",7.3312,7.4695,7.1818,7.4197,114700.0],["2011-10-28",7.3699,7.4695,7.2593,7.298,56000.0],["2011-10-31",7.1708,7.215,6.966,6.9937,41200.0],["2011-11-01",6.7502,6.9439,6.5289,6.5511,61400.0],["2011-11-02",6.6728,7.0546,6.6451,7.0158,51400.0],["2011-11-03",7.0878,7.1486,6.8609,7.132,55200.0],["2011-11-04",7.038,7.0878,6.7281,6.7724,45900.0],["2011-11-07",6.7613,6.9162,6.623,6.8886,33000.0],["2011-11-08",6.9162,7.1929,6.8277,7.1486,48700.0],["2011-11-09",6.9771,7.0656,6.7502,6.7558,63100.0],["2011-11-10",6.883,6.883,6.7392,6.8277,39300.0],["2011-11-11",6.9052,7.038,6.8222,7.0048,47500.0],["2011-11-14",6.9992,6.9992,6.6285,6.7613,31800.0],["2011-11-15",6.7171,6.8222,6.5898,6.7779,58500.0],["2011-11-16",6.7115,6.883,6.5953,6.6009,21100.0],["2011-11-17",6.5953,6.6894,6.2412,6.3353,180700.0],["2011-11-18",6.3408,6.5787,6.3021,6.3629,303700.0],["2011-11-21",6.2689,6.3131,6.0974,6.1693,116400.0],["2011-11-22",6.1969,6.2301,6.0531,6.1472,140600.0],["2011-11-23",6.0918,6.208,5.9867,5.9867,38200.0],["2011-11-25",5.9535,6.1527,5.9203,5.9203,33900.0],["2011-11-28",6.1084,6.3629,6.1084,6.3408,82500.0],["2011-11-29",6.3574,6.3906,5.7543,6.291,644700.0],["2011-11-30",6.4681,6.5234,6.2689,6.5179,211700.0],["2011-12-01",6.4072,6.6341,6.3519,6.5566,51900.0],["2011-12-02",6.6396,6.7502,6.5234,6.623,60400.0],["2011-12-05",6.7005,6.9218,6.6562,6.8664,53200.0],["2011-12-06",6.8554,6.9439,6.7834,6.9218,45400.0],["2011-12-07",6.8886,7.038,6.8222,6.955,58400.0],["2011-12-08",6.8941,6.9162,6.6562,6.6617,51700.0],["2011-12-09",6.6783,6.9273,6.6783,6.9052,65000.0],["2011-12-12",6.8056,6.872,6.6673,6.8388,30200.0],["2011-12-13",6.883,7.0048,6.6839,6.706,49100.0],["2011-12-14",6.6396,6.8222,6.5289,6.54,73200.0],["2011-12-15",6.6673,6.7226,6.6009,6.6894,41500.0],["2011-12-16",6.7115,6.7724,6.6949,6.7226,83600.0],["2011-12-19",6.7779,6.8609,6.5068,6.5123,61300.0],["2011-12-20",6.6396,6.8996,6.5953,6.883,80400.0],["2011-12-21",6.883,7.0269,6.789,6.9605,66200.0],["2011-12-22",6.9992,7.1376,6.9771,7.1099,42500.0],["2011-12-23",7.1376,7.1376,7.049,7.0933,19000.0],["2011-12-27",7.0435,7.1154,6.9494,7.1044,31900.0],["2011-12-28",7.0822,7.1652,7.0103,7.0546,49200.0],["2011-12-29",7.049,7.2612,7.049,7.2445,39100.0],["2011-12-30",7.2501,7.3841,6.9205,7.278,116300.0],["2012-01-03",7.4344,7.5405,7.3059,7.4902,64600.0],["2012-01-04",7.4288,7.4679,7.3338,7.4065,26600.0],["2012-01-05",7.3618,7.4902,7.2277,7.4176,30000.0],["2012-01-06",7.4232,7.4623,7.3283,7.4065,48100.0],["2012-01-09",7.4567,7.4679,7.3283,7.412,30000.0],["2012-01-10",7.4847,7.7304,7.3953,7.7192,96800.0],["2012-01-11",7.6522,7.6522,7.4679,7.6019,47400.0],["2012-01-12",7.6243,7.6243,7.3394,7.5573,30800.0],["2012-01-13",7.4009,7.5405,7.3506,7.4456,37900.0],["2012-01-17",7.4791,7.5405,7.2892,7.3283,49400.0],["2012-01-18",7.3227,7.5908,7.278,7.5573,64800.0],["2012-01-19",7.5461,7.6466,7.5349,7.6243,31400.0],["2012-01-20",7.6243,7.8198,7.6243,7.803,63300.0],["2012-01-23",7.8142,7.8198,7.6913,7.7639,19800.0],["2012-01-24",7.7304,7.8142,7.6522,7.7807,28000.0],["2012-01-25",7.7863,7.8198,7.6522,7.7807,27700.0],["2012-01-26",7.7807,7.8142,7.6857,7.8086,39600.0],["2012-01-27",7.7472,7.8142,7.7472,7.8142,27800.0],["2012-01-30",7.7192,7.7583,7.6801,7.6801,40100.0],["2012-01-31",7.7639,7.803,7.6243,7.6857,45600.0],["2012-02-01",7.7528,7.8198,7.6522,7.7863,40700.0],["2012-02-02",7.7751,7.8198,7.7416,7.8198,19800.0],["2012-02-03",7.898,8.0488,7.8365,8.0097,81200.0],["2012-02-06",7.9315,7.9985,7.8198,7.8533,34000.0],["2012-02-07",7.8365,7.965,7.8254,7.9594,25800.0],["2012-02-08",7.9985,8.0879,7.9259,8.0153,59900.0],["2012-02-09",8.032,8.0879,7.9538,8.0488,17800.0],["2012-02-10",8.0153,8.0153,7.8868,7.898,19300.0],["2012-02-13",7.9427,8.0432,7.9203,8.0041,51300.0],["2012-02-14",7.9762,8.0655,7.9092,8.0376,27600.0],["2012-02-15",8.0879,8.0879,7.7639,7.7639,55900.0],["2012-02-16",7.7751,8.032,7.7695,8.0264,20700.0],["2012-02-17",8.06,8.06,7.8589,8.0376,46700.0],["2012-02-21",8.06,8.1717,7.9874,8.0544,75100.0],["2012-02-22",8.0711,8.1493,7.831,7.8477,38000.0],["2012-02-23",7.8868,8.032,7.8701,7.9985,176900.0],["2012-02-24",7.9818,8.0041,7.8868,7.9259,22800.0],["2012-02-27",7.898,7.898,7.7304,7.7807,41800.0],["2012-02-28",7.7583,7.831,7.6969,7.7416,84500.0],["2012-02-29",7.7974,7.8142,7.5964,7.5964,49700.0],["2012-03-01",7.6578,7.7751,7.6187,7.6746,68600.0],["2012-03-02",7.6913,7.6913,7.5014,7.5014,61000.0],["2012-03-05",7.507,7.6299,7.4567,7.6187,32500.0],["2012-03-06",7.507,7.6634,7.4623,7.4623,38000.0],["2012-03-07",7.4735,7.6243,7.4735,7.6187,26200.0],["2012-03-08",7.5964,7.6746,7.4847,7.6578,41700.0],["2012-03-09",7.641,7.8589,7.6187,7.8254,41700.0],["2012-03-12",7.8533,7.9203,7.7807,7.9036,32500.0],["2012-03-13",7.9371,8.1828,7.8812,8.1493,41400.0],["2012-03-14",8.127,8.1996,7.9483,7.965,51900.0],["2012-03-15",7.9929,8.0879,7.8421,8.0879,45500.0],["2012-03-16",8.1214,8.1773,7.9818,8.1382,72100.0],["2012-03-19",8.1158,8.3672,8.0264,8.3281,54300.0],["2012-03-20",8.2443,8.3448,8.1828,8.2834,40200.0],["2012-03-21",8.3281,8.3337,8.2275,8.2331,35500.0],["2012-03-22",8.1549,8.2052,8.0991,8.2052,22500.0],["2012-03-23",8.1773,8.3504,8.1493,8.3448,39600.0],["2012-03-26",8.3783,8.3783,8.3001,8.3783,41000.0],["2012-03-27",8.3783,8.4174,8.3281,8.3783,28000.0],["2012-03-28",8.4063,8.4119,8.1884,8.2946,37000.0],["2012-03-29",8.2275,8.3504,8.1717,8.3113,15200.0],["2012-03-30",8.3895,8.3895,8.1605,8.1661,30600.0],["2012-04-02",8.2337,8.2337,8.0591,8.1999,68000.0],["2012-04-03",8.2111,8.4477,8.076,8.4139,99100.0],["2012-04-04",8.2844,8.3238,8.0816,8.1098,45100.0],["2012-04-05",8.0816,8.1154,7.9408,8.0309,17900.0],["2012-04-09",7.8563,7.9464,7.8338,7.9239,48600.0],["2012-04-10",7.9296,7.9802,7.7493,7.8,42800.0],["2012-04-11",7.862,7.9183,7.7775,7.9127,23800.0],["2012-04-12",7.9014,8.0197,7.9014,7.9577,28600.0],["2012-04-13",7.907,7.907,7.5297,7.6142,33600.0],["2012-04-16",7.6311,7.7268,7.541,7.6311,72700.0],["2012-04-17",7.7381,7.8057,7.5916,7.7324,43800.0],["2012-04-18",7.7099,7.7268,7.5579,7.586,20600.0],["2012-04-19",7.5804,7.7212,7.4846,7.6592,37600.0],["2012-04-20",7.9127,7.9408,7.755,7.8563,48100.0],["2012-04-23",7.8282,7.8338,7.7437,7.8,32300.0],["2012-04-24",7.7662,7.9408,7.7268,7.9296,24400.0],["2012-04-25",8.0197,8.1999,7.9408,8.1605,43700.0],["2012-04-26",8.1605,8.2562,8.0703,8.2506,26000.0],["2012-04-27",8.2506,8.3632,8.1041,8.3407,29000.0],["2012-04-30",8.3069,8.3069,7.8958,7.9352,39100.0],["2012-05-01",7.9127,8.2506,7.9127,7.9183,54000.0],["2012-05-02",7.8901,7.9296,7.7775,7.907,22000.0],["2012-05-03",7.8845,7.8845,7.7155,7.8338,32300.0],["2012-05-04",7.7775,7.7775,7.6142,7.6592,49400.0],["2012-05-07",7.648,7.7831,7.6142,7.7043,20800.0],["2012-05-08",7.6986,7.8507,7.6874,7.8113,41100.0],["2012-05-09",7.7268,7.8901,7.6592,7.8057,41500.0],["2012-05-10",7.7719,8.0028,7.7719,7.9296,30000.0],["2012-05-11",7.8507,8.1492,7.8507,8.0647,63200.0],["2012-05-14",7.9746,8.0535,7.8901,7.9127,31000.0],["2012-05-15",7.8958,7.9859,7.8958,7.9239,32600.0],["2012-05-16",7.9296,7.9859,7.7324,7.8169,30000.0],["2012-05-17",7.7944,7.7944,7.6311,7.6874,31700.0],["2012-05-18",7.6423,7.7831,7.6029,7.648,47000.0],["2012-05-21",7.648,7.9633,7.648,7.7606,32000.0],["2012-05-22",7.7324,7.8507,7.6085,7.6592,53400.0],["2012-05-23",7.6029,7.8,7.6029,7.7437,26300.0],["2012-05-24",7.7268,7.8563,7.6311,7.8563,16000.0],["2012-05-25",7.8789,7.8901,7.6761,7.7099,18100.0],["2012-05-29",7.7944,7.8338,7.693,7.8,19400.0],["2012-05-30",7.7381,7.8563,7.7381,7.8226,32100.0],["2012-05-31",7.8113,7.8901,7.7381,7.8563,78300.0],["2012-06-01",7.7099,7.8,7.6029,7.6198,25300.0],["2012-06-04",7.6367,7.7606,7.6029,7.6367,32500.0],["2012-06-05",7.6029,7.7381,7.4621,7.5015,32200.0],["2012-06-06",7.5691,7.7662,7.4396,7.7437,23900.0],["2012-06-07",7.8338,7.8338,7.6761,7.7437,25200.0],["2012-06-08",7.7212,7.9464,7.6987,7.9464,19700.0],["2012-06-11",8.0197,8.0197,7.7324,7.8451,42900.0],["2012-06-12",7.8845,7.9859,7.8563,7.969,27100.0],["2012-06-13",7.8789,7.9633,7.8789,7.9127,46600.0],["2012-06-14",7.9408,8.0309,7.9014,8.0309,47100.0],["2012-06-15",7.9915,8.0253,7.8676,7.9859,71800.0],["2012-06-18",7.862,7.9971,7.7212,7.8394,36600.0],["2012-06-19",7.8451,8.0253,7.8451,8.0253,42700.0],["2012-06-20",8.0478,8.0478,7.8057,7.969,20200.0],["2012-06-21",7.9521,8.0253,7.8338,7.8845,46300.0],["2012-06-22",7.9352,8.0647,7.8789,8.0535,177300.0],["2012-06-25",7.9014,8.0028,7.862,7.9464,32100.0],["2012-06-26",7.9521,8.0197,7.8113,7.9127,28900.0],["2012-06-27",7.9352,8.0647,7.9183,8.0591,21300.0],["2012-06-28",8.0137,8.0307,7.9228,8.0193,34000.0],["2012-06-29",8.008,8.1386,7.9739,8.0875,68300.0],["2012-07-02",8.0648,8.1216,7.9114,8.0648,44400.0],["2012-07-03",8.0193,8.1613,7.9512,8.1216,16800.0],["2012-07-05",8.0704,8.0932,7.9909,8.0648,29900.0],["2012-07-06",7.9625,8.0648,7.8773,8.0364,42100.0],["2012-07-09",7.9966,8.0875,7.9739,8.042,14400.0],["2012-07-10",8.0591,8.0591,7.9001,7.9455,23000.0],["2012-07-11",7.9341,8.0477,7.9341,8.0137,27500.0],["2012-07-12",7.9341,8.15,7.9171,8.1272,25000.0],["2012-07-13",8.0932,8.5191,8.0875,8.5078,59400.0],["2012-07-16",8.4623,8.4964,8.0704,8.2067,35200.0],["2012-07-17",8.2181,8.3601,8.1443,8.3147,18200.0],["2012-07-18",8.2976,8.3431,8.1045,8.1954,22800.0],["2012-07-19",8.2011,8.2011,7.9512,7.9569,34600.0],["2012-07-20",7.8773,8.0136,7.8773,7.9625,30100.0],["2012-07-23",7.8376,7.883,7.6729,7.6899,37800.0],["2012-07-24",7.7524,7.9001,7.7524,7.8773,29900.0],["2012-07-25",7.9114,8.0307,7.8603,7.9228,18100.0],["2012-07-26",8.0648,8.1272,7.8887,8.0364,16400.0],["2012-07-27",8.0477,8.2919,7.8546,8.2863,37800.0],["2012-07-30",8.3033,8.3033,8.0704,8.0875,9500.0],["2012-07-31",8.0364,8.309,8.0364,8.184,69800.0],["2012-08-01",8.1954,8.1954,7.9682,8.0193,42800.0],["2012-08-02",7.9341,8.0023,7.866,7.883,17100.0],["2012-08-03",7.9739,8.1556,7.9114,8.0364,25200.0],["2012-08-06",8.008,8.1329,8.008,8.0818,26900.0],["2012-08-07",8.1102,8.2863,8.0988,8.15,27100.0],["2012-08-08",8.1102,8.2579,8.0477,8.1272,8900.0],["2012-08-09",8.025,8.0704,7.9739,8.025,8700.0],["2012-08-10",8.025,8.0364,7.9398,7.9569,18000.0],["2012-08-13",7.9455,8.0364,7.883,7.9739,41500.0],["2012-08-14",7.9909,8.0648,7.8773,7.9512,30500.0],["2012-08-15",7.9625,8.008,7.9285,7.9796,19200.0],["2012-08-16",7.9398,7.9796,7.8376,7.9512,28300.0],["2012-08-17",7.9057,7.9512,7.8887,7.9228,31800.0],["2012-08-20",7.9285,8.008,7.9285,8.008,27400.0],["2012-08-21",8.0364,8.1386,7.9455,8.008,28800.0],["2012-08-22",8.025,8.1386,7.9739,8.0761,13700.0],["2012-08-23",8.0818,8.0818,8.008,8.0193,12800.0],["2012-08-24",8.0364,8.1045,7.9796,8.0704,27800.0],["2012-08-27",8.0932,8.1272,7.9625,8.0477,33700.0],["2012-08-28",8.0193,8.2635,7.9966,8.15,227400.0],["2012-08-29",8.1386,8.2806,8.1386,8.1954,26700.0],["2012-08-30",8.1727,8.2749,8.1272,8.1556,27200.0],["2012-08-31",8.2351,8.2351,8.0534,8.1216,41700.0],["2012-09-04",8.1556,8.2238,8.1216,8.2011,43000.0],["2012-09-05",8.2465,8.2635,8.167,8.2067,47000.0],["2012-09-06",8.2238,8.2408,8.1784,8.2351,85800.0],["2012-09-07",8.2806,8.2919,8.1386,8.2806,72300.0],["2012-09-10",8.2976,8.3715,8.2408,8.3715,34500.0],["2012-09-11",8.3487,8.4282,8.184,8.3942,23800.0],["2012-09-12",8.4282,8.4907,8.3998,8.4907,24700.0],["2012-09-13",8.5021,8.5305,8.3885,8.5191,37200.0],["2012-09-14",8.5248,8.5646,8.4623,8.5021,64600.0],["2012-09-17",8.5021,8.5702,8.4396,8.5646,29400.0],["2012-09-18",8.5759,8.5929,8.3771,8.4794,37500.0],["2012-09-19",8.5134,8.6213,8.4794,8.6213,42600.0],["2012-09-20",8.5418,8.8428,8.5418,8.7577,84500.0],["2012-09-21",8.8599,8.894,8.6441,8.6497,138800.0],["2012-09-24",8.6441,8.8372,8.6441,8.7974,47300.0],["2012-09-25",8.8315,8.9451,8.61,8.7293,55700.0],["2012-09-26",8.7633,8.8485,8.6497,8.6895,22000.0],["2012-09-27",8.7293,8.7293,8.468,8.627,38300.0],["2012-09-28",8.6043,8.6441,8.2351,8.4964,46200.0],["2012-10-01",8.5766,8.7827,8.5766,8.6682,53700.0],["2012-10-02",8.7311,8.7827,8.6281,8.7082,21500.0],["2012-10-03",8.7483,8.943,8.7483,8.9201,40300.0],["2012-10-04",8.9315,8.9773,8.7769,8.8685,37500.0],["2012-10-05",8.9029,8.9888,8.8628,8.9544,18000.0],["2012-10-08",8.9487,8.9487,8.7884,8.7998,16000.0],["2012-10-09",8.6796,8.7998,8.6166,8.6968,39500.0],["2012-10-10",8.7311,8.7311,8.4964,8.6796,31800.0],["2012-10-11",8.7426,8.8571,8.6567,8.7483,21000.0],["2012-10-12",8.7769,8.7769,8.5422,8.5479,29400.0],["2012-10-15",8.5995,8.6109,8.4735,8.5708,22900.0],["2012-10-16",8.6453,8.6739,8.5308,8.5766,21800.0],["2012-10-17",8.6166,8.7712,8.5365,8.7025,15000.0],["2012-10-18",8.7197,8.8113,8.3933,8.4678,59800.0],["2012-10-19",8.4334,8.5766,8.359,8.3991,51800.0],["2012-10-22",8.4048,8.5708,8.3762,8.4964,27200.0],["2012-10-23",8.5193,8.6911,8.1185,8.6281,35600.0],["2012-10-24",8.6624,8.714,8.5479,8.6224,28600.0],["2012-10-25",8.714,8.7884,8.5708,8.7884,19400.0],["2012-10-26",8.8056,8.8056,8.4907,8.5708,33200.0],["2012-10-31",8.6052,8.651,8.5136,8.6052,23500.0],["2012-11-01",8.6395,8.7197,8.5594,8.6682,33700.0],["2012-11-02",8.7254,8.7311,8.5136,8.5594,37300.0],["2012-11-05",8.5766,8.7025,8.3819,8.5995,22500.0],["2012-11-06",8.6453,8.7025,8.5708,8.7025,22100.0],["2012-11-07",8.6281,8.6281,8.0212,8.0498,66700.0],["2012-11-08",8.0613,8.1701,8.0613,8.0727,36600.0],["2012-11-09",8.0727,8.4105,8.0727,8.2502,28700.0],["2012-11-12",8.3017,8.3418,8.1815,8.1987,8800.0],["2012-11-13",8.193,8.2502,8.0155,8.0784,15700.0],["2012-11-14",8.0899,8.1701,7.9697,8.0155,41200.0],["2012-11-15",7.9926,8.0441,7.6605,7.7407,54200.0],["2012-11-16",7.712,7.9754,7.6605,7.901,53100.0],["2012-11-19",8.0155,8.2502,8.0155,8.2159,44900.0],["2012-11-20",8.2445,8.2674,8.004,8.2502,26000.0],["2012-11-21",8.2159,8.3933,8.1357,8.359,61800.0],["2012-11-23",8.4048,8.4391,8.2216,8.4334,20700.0],["2012-11-26",8.3933,8.4907,8.3475,8.485,28200.0],["2012-11-27",8.5193,8.6682,8.359,8.3762,36500.0],["2012-11-28",8.422,8.5479,8.2617,8.3991,51100.0],["2012-11-29",8.4799,8.7457,8.4742,8.6994,62400.0],["2012-11-30",8.7399,8.8843,8.6475,8.8265,79200.0],["2012-12-03",8.8092,8.8901,8.6706,8.7977,48900.0],["2012-12-04",8.8208,8.919,8.6244,8.7688,25400.0],["2012-12-05",8.867,8.867,8.6359,8.7514,28000.0],["2012-12-06",8.7745,8.7745,8.659,8.7572,13000.0],["2012-12-07",8.8554,8.9247,8.7283,8.9074,18900.0],["2012-12-10",8.9363,8.9363,8.4684,8.5088,71500.0],["2012-12-11",8.6301,8.8323,8.5955,8.8265,55200.0],["2012-12-12",8.867,8.8727,8.659,8.7341,58900.0],["2012-12-13",8.7745,8.7745,8.5608,8.7399,23900.0],["2012-12-14",8.6417,8.7457,8.5666,8.6994,33400.0],["2012-12-17",8.7514,8.8208,8.6417,8.8208,53900.0],["2012-12-18",8.8208,8.8727,8.6763,8.8381,47300.0],["2012-12-19",8.867,8.867,8.6763,8.7977,34200.0],["2012-12-20",8.7803,8.8727,8.763,8.8265,43300.0],["2012-12-21",8.867,8.867,8.7514,8.8323,117800.0],["2012-12-24",8.8554,8.8901,8.6821,8.8092,10800.0],["2012-12-26",8.8092,8.8092,8.5377,8.6706,35800.0],["2012-12-27",8.6995,8.8092,8.5262,8.7977,20800.0],["2012-12-28",8.7399,8.8092,8.555,8.7168,42300.0],["2012-12-31",8.7514,8.9421,8.555,8.9132,45100.0],["2013-01-02",8.9536,9.098,8.7514,9.098,134500.0],["2013-01-03",9.098,9.1385,8.7976,9.1269,54500.0],["2013-01-04",9.2193,9.2309,8.9247,9.1616,50000.0],["2013-01-07",9.2078,9.2193,9.098,9.1385,31700.0],["2013-01-08",9.1616,9.1673,9.0345,9.0634,24700.0],["2013-01-09",9.15,9.2078,9.0172,9.1847,21500.0],["2013-01-10",9.1847,9.2424,9.1038,9.1616,23800.0],["2013-01-11",9.1847,9.2078,9.098,9.15,15200.0],["2013-01-14",9.1731,9.1847,9.1154,9.15,18100.0],["2013-01-15",9.1327,9.1905,8.9536,9.1096,29300.0],["2013-01-16",9.1211,9.2367,9.0345,9.1442,33400.0],["2013-01-17",9.2136,9.2424,9.1558,9.2424,88700.0],["2013-01-18",9.2424,9.2713,9.1962,9.2713,78500.0],["2013-01-22",9.3002,9.3869,9.2482,9.3637,65200.0],["2013-01-23",9.4504,9.4908,9.2887,9.2944,44300.0],["2013-01-24",9.2829,9.3811,9.1962,9.2829,103300.0],["2013-01-25",9.3753,9.4793,9.2598,9.2829,38200.0],["2013-01-28",9.3291,9.537,9.3118,9.5197,52300.0],["2013-01-29",9.5428,9.7623,9.4331,9.7219,62800.0],["2013-01-30",9.7508,9.9587,9.6468,9.8028,60200.0],["2013-01-31",9.8374,9.9645,9.6352,9.953,116700.0],["2013-02-01",9.9183,10.2129,9.9067,10.1609,97400.0],["2013-02-04",10.1205,10.3689,10.0512,10.08,82900.0],["2013-02-05",10.1609,10.1609,9.9645,10.0685,56300.0],["2013-02-06",10.0569,10.132,9.9992,10.0743,31800.0],["2013-02-07",10.0974,10.2418,9.901,9.9761,31100.0],["2013-02-08",9.9761,10.1089,9.8605,9.901,63000.0],["2013-02-11",9.9298,10.0512,9.9298,9.9934,45600.0],["2013-02-12",9.9934,10.0512,9.9645,10.0107,45400.0],["2013-02-13",10.0165,10.0512,9.9067,9.9934,36700.0],["2013-02-14",9.9876,10.0512,9.9125,9.9472,26100.0],["2013-02-15",10.0338,10.444,10.0107,10.1262,154400.0],["2013-02-19",10.1667,10.3227,9.9934,10.1262,135300.0],["2013-02-20",10.1782,10.184,9.9645,9.9703,133800.0],["2013-02-21",10.0107,10.1378,9.9934,10.1262,55000.0],["2013-02-22",10.1378,10.3689,10.08,10.34,65900.0],["2013-02-25",10.5248,10.6173,10.1089,10.1551,114700.0],["2013-02-26",10.2302,10.4844,10.1956,10.3804,167800.0],["2013-02-27",10.4093,10.4671,9.9645,10.3284,104100.0],["2013-02-28",10.3458,10.6461,10.3169,10.5537,101000.0],["2013-03-01",10.444,10.5422,10.3111,10.3689,75000.0],["2013-03-04",10.288,10.7443,10.288,10.6924,89200.0],["2013-03-05",10.779,10.9754,10.5479,10.6519,65700.0],["2013-03-06",10.6346,10.8656,10.571,10.8541,61800.0],["2013-03-07",10.8887,10.9061,10.7212,10.7732,83900.0],["2013-03-08",10.8021,10.9754,10.8021,10.8368,72800.0],["2013-03-11",10.8021,10.8252,10.6288,10.7212,78700.0],["2013-03-12",10.7848,10.8599,10.727,10.8194,75200.0],["2013-03-13",10.779,10.883,10.7443,10.7906,102000.0],["2013-03-14",10.8425,11.0852,10.8194,11.0678,58300.0],["2013-03-15",11.1083,11.3798,10.9927,11.1718,113900.0],["2013-03-18",11.0216,11.27,10.8772,11.0794,59900.0],["2013-03-19",11.1718,11.1718,10.7963,10.9696,61900.0],["2013-03-20",11.0678,11.1083,10.9581,11.0332,48000.0],["2013-03-21",10.9927,11.1198,10.935,10.9812,58700.0],["2013-03-22",11.0736,11.0736,10.9812,11.0274,28900.0],["2013-03-25",11.1083,11.2527,11.0736,11.166,40200.0],["2013-03-26",11.1891,11.2584,11.0447,11.1198,55600.0],["2013-03-27",11.0158,11.0332,10.8772,10.9234,79900.0],["2013-03-28",10.9754,10.9985,10.8599,10.8656,159100.0],["2013-04-01",10.8656,10.9754,10.6635,10.8368,89600.0],["2013-04-02",10.9176,10.987,10.7559,10.9407,167600.0],["2013-04-03",10.9754,10.9754,10.7212,10.7443,65600.0],["2013-04-04",10.7501,10.8368,10.4151,10.5826,80500.0],["2013-04-05",10.4209,10.6057,10.4209,10.5942,44600.0],["2013-04-08",10.6346,10.7155,10.4902,10.6461,95800.0],["2013-04-09",10.6981,10.9754,10.5479,10.7443,117600.0],["2013-04-10",10.8079,11.1949,10.779,11.1198,177300.0],["2013-04-11",11.1198,11.1371,10.7732,10.8888,110100.0],["2013-04-12",10.8656,10.9176,10.5422,10.6461,107800.0],["2013-04-15",10.5595,10.7559,10.3227,10.3977,151100.0],["2013-04-16",10.5075,10.7674,10.4844,10.7559,173100.0],["2013-04-17",10.7501,10.8483,10.4959,10.6924,115900.0],["2013-04-18",10.7443,10.7443,10.5422,10.6692,196300.0],["2013-04-19",10.6461,10.7559,10.5768,10.7212,84000.0],["2013-04-22",10.5768,10.6577,10.3227,10.5191,146800.0],["2013-04-23",10.6519,11.0274,10.6519,10.9119,181300.0],["2013-04-24",10.9927,11.1198,10.9754,11.0967,209400.0],["2013-04-25",11.1198,11.1198,11.0216,11.1083,172500.0],["2013-04-26",11.1025,11.1198,10.831,11.0852,106300.0],["2013-04-29",11.1602,11.5068,11.1314,11.2816,135400.0],["2013-04-30",11.2816,11.761,11.2527,11.7379,160100.0],["2013-05-01",11.6397,11.6975,11.2527,11.3798,126500.0],["2013-05-02",11.403,11.5833,11.3158,11.4437,60600.0],["2013-05-03",11.5251,11.717,11.3042,11.3914,85100.0],["2013-05-06",11.3914,11.6298,11.3216,11.5775,53800.0],["2013-05-07",11.6298,11.8101,11.4902,11.7635,95200.0],["2013-05-08",11.7228,11.9147,11.5717,11.8915,114600.0],["2013-05-09",11.9089,11.9612,11.8159,11.8857,106600.0],["2013-05-10",11.9147,11.938,11.6938,11.874,48600.0],["2013-05-13",11.7984,11.8333,11.624,11.7461,99400.0],["2013-05-14",11.7926,11.7926,11.6472,11.7403,119300.0],["2013-05-15",11.7403,12.0194,11.6938,11.9729,127300.0],["2013-05-16",11.9729,11.9961,11.8624,11.9961,87200.0],["2013-05-17",12.0543,12.0543,11.9671,11.9903,72800.0],["2013-05-20",12.0194,12.1706,11.8798,12.1008,138900.0],["2013-05-21",12.1531,12.1822,12.0834,12.1066,79700.0],["2013-05-22",12.1531,12.252,11.9031,12.0427,121600.0],["2013-05-23",11.9787,12.0659,11.6124,12.0543,69200.0],["2013-05-24",12.0194,12.095,11.9903,12.095,48800.0],["2013-05-28",12.1822,12.188,11.8333,11.9845,164000.0],["2013-05-29",11.9496,11.9554,11.6124,11.7461,79200.0],["2013-05-30",11.7461,11.7577,11.6298,11.6705,77800.0],["2013-05-31",11.5833,11.6821,11.4263,11.5077,183100.0],["2013-06-03",11.5019,11.6298,11.4205,11.6182,139400.0],["2013-06-04",11.6065,11.6298,11.3507,11.467,186900.0],["2013-06-05",11.4961,11.56,11.4263,11.4786,66000.0],["2013-06-06",11.5368,11.781,11.5135,11.6647,198500.0],["2013-06-07",11.7984,11.9205,11.6938,11.8159,113200.0],["2013-06-10",11.8682,11.938,11.7635,11.9264,74500.0],["2013-06-11",11.8101,12.031,11.7461,11.9845,159400.0],["2013-06-12",12.0194,12.0368,11.7635,11.874,133000.0],["2013-06-13",11.8973,11.9845,11.7228,11.9089,85400.0],["2013-06-14",11.9205,11.9205,11.6065,11.6938,40900.0],["2013-06-17",11.6996,11.7577,11.6065,11.7228,138500.0],["2013-06-18",11.7635,11.8159,11.6414,11.781,251400.0],["2013-06-19",11.7868,11.7868,11.6414,11.6821,108900.0],["2013-06-20",11.56,11.7112,11.4379,11.5775,246300.0],["2013-06-21",11.6298,11.6938,11.5019,11.5891,336100.0],["2013-06-24",11.5251,11.6124,11.4728,11.5193,172500.0],["2013-06-25",11.624,11.7054,11.3681,11.6763,162500.0],["2013-06-26",11.7403,11.781,11.5717,11.7054,78600.0],["2013-06-27",11.7752,11.9496,11.7228,11.9264,73000.0],["2013-06-28",11.9264,12.0892,11.8566,12.0543,245800.0],["2013-07-01",12.1299,12.1299,11.9671,12.0485,177300.0],["2013-07-02",12.0601,12.345,11.9845,12.2462,123500.0],["2013-07-03",12.2753,12.4381,12.159,12.3741,90100.0],["2013-07-05",12.345,12.6125,12.3334,12.6009,77600.0],["2013-07-08",12.6707,12.7695,12.5893,12.6125,86600.0],["2013-07-09",12.6474,12.7346,12.473,12.5253,226700.0],["2013-07-10",12.5311,12.7928,12.2985,12.7637,199200.0],["2013-07-11",12.8102,12.8626,12.6067,12.6358,70900.0],["2013-07-12",12.6125,12.6881,12.5195,12.5718,49100.0],["2013-07-15",12.6183,12.9556,12.5485,12.9323,124300.0],["2013-07-16",12.9847,13.0893,12.9323,13.0137,246900.0],["2013-07-17",13.1417,13.1649,12.9789,13.0254,404200.0],["2013-07-18",13.0196,13.3045,13.0196,13.258,89600.0],["2013-07-19",13.2638,13.5255,13.2347,13.3219,86700.0],["2013-07-22",13.2696,13.6185,13.2696,13.3917,96400.0],["2013-07-23",13.665,13.7988,13.3219,13.7813,194900.0],["2013-07-24",13.7929,14.0662,13.7929,13.9441,160600.0],["2013-07-25",13.8802,14.1709,13.8395,14.1011,172800.0],["2013-07-26",14.0895,14.2407,14.0255,14.0662,99900.0],["2013-07-29",14.0604,14.2291,13.8976,13.9151,117000.0],["2013-07-30",13.9558,14.0139,13.7871,13.8627,66200.0],["2013-07-31",13.8976,13.9674,13.6941,13.7057,215400.0],["2013-08-01",13.7876,14.0333,13.7876,14.0099,108200.0],["2013-08-02",14.0099,14.2088,13.8988,14.1971,141100.0],["2013-08-05",14.1561,14.2556,14.045,14.1678,62200.0],["2013-08-06",14.1678,14.1678,13.7876,13.8227,123800.0],["2013-08-07",13.7818,13.8578,13.6063,13.6882,82600.0],["2013-08-08",13.8052,14.121,13.7876,13.8052,77800.0],["2013-08-09",13.8169,13.9222,13.6531,13.735,89100.0],["2013-08-12",13.7467,13.9046,13.6355,13.8871,104500.0],["2013-08-13",13.9105,14.004,13.7057,13.928,190700.0],["2013-08-14",13.8871,13.9982,13.8344,13.8754,62700.0],["2013-08-15",13.7993,13.8695,13.4132,13.6414,163600.0],["2013-08-16",13.6004,13.9456,13.6004,13.7759,65700.0],["2013-08-19",13.7584,13.8812,13.5946,13.6765,84100.0],["2013-08-20",13.6355,14.0041,13.6121,13.9339,139100.0],["2013-08-21",13.8812,14.0625,13.7642,13.8871,66800.0],["2013-08-22",13.9631,14.1503,13.9514,14.0333,37300.0],["2013-08-23",14.0216,14.0216,13.811,13.852,86700.0],["2013-08-26",13.8403,13.928,13.6765,13.7116,33500.0],["2013-08-27",13.5595,13.6999,13.1734,13.2787,127400.0],["2013-08-28",13.2787,13.4366,13.0798,13.3489,85100.0],["2013-08-29",13.3079,13.5302,13.3079,13.4015,109700.0],["2013-08-30",13.4015,13.5068,13.1383,13.2962,169700.0],["2013-09-03",13.3723,13.6063,13.3723,13.5127,125600.0],["2013-09-04",13.5712,13.7818,13.5068,13.6531,328500.0],["2013-09-05",13.6472,13.8403,13.6355,13.7935,59000.0],["2013-09-06",13.8695,13.9514,13.5185,13.8871,75100.0],["2013-09-09",13.9046,14.0742,13.8286,13.969,115200.0],["2013-09-10",14.0391,14.3316,14.0157,14.3258,101600.0],["2013-09-11",14.2848,14.4311,14.1971,14.3082,96500.0],["2013-09-12",14.3492,14.3901,14.1678,14.2556,44500.0],["2013-09-13",14.2614,14.2848,14.1093,14.1912,70900.0],["2013-09-16",14.2848,14.3433,14.0742,14.1386,73900.0],["2013-09-17",14.0976,14.4486,14.0625,14.4369,54000.0],["2013-09-18",14.4135,14.7587,14.3492,14.513,268400.0],["2013-09-19",14.6358,14.6358,14.1269,14.3024,74300.0],["2013-09-20",14.3141,14.5539,14.2439,14.4428,91900.0],["2013-09-23",14.4252,14.5539,14.1854,14.4779,56200.0],["2013-09-24",14.4486,14.6768,14.3024,14.4311,81600.0],["2013-09-25",14.4428,14.6592,14.3024,14.3843,59900.0],["2013-09-26",14.4077,14.4077,14.2029,14.2614,48400.0],["2013-09-27",14.1854,14.3492,14.1269,14.2205,74500.0],["2013-09-30",14.0684,14.1912,14.0333,14.1269,134900.0],["2013-10-01",14.1503,14.1678,14.0567,14.1327,91200.0],["2013-10-02",14.0625,14.0625,13.8637,13.8871,108800.0],["2013-10-03",13.8578,14.1854,13.6765,13.8227,61900.0],["2013-10-04",13.7993,14.0158,13.7174,13.9397,28700.0],["2013-10-07",13.7818,13.8754,13.694,13.7467,37400.0],["2013-10-08",13.7408,13.7525,13.5829,13.6004,83900.0],["2013-10-09",13.6004,13.7174,13.4659,13.6063,74400.0],["2013-10-10",13.7642,13.852,13.6765,13.7233,70000.0],["2013-10-11",13.7233,14.1561,13.6297,14.1561,65000.0],["2013-10-14",14.045,14.2439,13.9865,14.1561,38100.0],["2013-10-15",14.1561,14.2497,14.0216,14.0625,59700.0],["2013-10-16",14.0976,14.2965,14.0625,14.1737,36000.0],["2013-10-17",14.1093,14.4018,14.1093,14.3375,61900.0],["2013-10-18",14.3901,14.472,14.1561,14.4194,90100.0],["2013-10-21",14.4194,14.5832,14.3492,14.5715,68600.0],["2013-10-22",14.6241,14.823,14.5598,14.747,89600.0],["2013-10-23",14.7879,15.0336,14.6651,14.9283,73300.0],["2013-10-24",14.9868,15.2091,14.9458,15.0921,92500.0],["2013-10-25",15.1506,15.2266,14.8464,14.8581,99100.0],["2013-10-28",14.8406,14.9926,14.7587,14.823,86200.0],["2013-10-29",14.9107,14.9868,14.7177,14.8522,149500.0],["2013-10-30",14.8875,14.9875,14.664,14.6993,130800.0],["2013-10-31",14.664,14.8875,14.5758,14.7699,153000.0],["2013-11-01",14.7228,14.7228,14.1993,14.3346,236200.0],["2013-11-04",14.317,14.5405,14.317,14.4582,190700.0],["2013-11-05",14.3934,14.5228,14.117,14.3405,272400.0],["2013-11-06",14.4111,14.5464,14.3405,14.4111,119400.0],["2013-11-07",14.4405,14.4405,14.1699,14.2582,87100.0],["2013-11-08",14.2464,14.7699,14.2464,14.7464,107500.0],["2013-11-11",14.7464,14.9993,14.617,14.6875,70100.0],["2013-11-12",14.7111,14.9581,14.6876,14.8993,109100.0],["2013-11-13",14.8699,15.0228,14.7758,15.0052,55200.0],["2013-11-14",14.9816,15.4169,14.9346,15.3346,132800.0],["2013-11-15",15.3993,15.4287,15.1052,15.1934,112100.0],["2013-11-18",15.2463,15.4522,15.2228,15.2758,69000.0],["2013-11-19",15.3169,15.4405,15.2463,15.2934,70300.0],["2013-11-20",15.3699,15.3993,15.1052,15.2581,66300.0],["2013-11-21",15.4052,15.6463,15.364,15.6346,89100.0],["2013-11-22",15.6757,15.764,15.4934,15.6699,42300.0],["2013-11-25",15.7816,16.0463,15.7404,15.911,137900.0],["2013-11-26",16.011,16.4522,16.011,16.3581,76400.0],["2013-11-27",16.3698,16.4698,16.3581,16.3933,56700.0],["2013-11-29",16.4698,16.4698,16.1816,16.4698,36700.0],["2013-12-02",16.4698,16.4698,15.8522,15.8522,94100.0],["2013-12-03",15.7875,16.0404,15.5875,15.8051,154900.0],["2013-12-04",15.7287,16.111,15.5757,15.7051,82500.0],["2013-12-05",15.6757,15.8698,15.5699,15.6052,42600.0],["2013-12-06",15.7287,16.3463,15.7051,16.3169,181000.0],["2013-12-09",16.3639,16.3639,15.8816,16.1698,187400.0],["2013-12-10",16.1698,16.4639,16.011,16.0404,117200.0],["2013-12-11",16.1169,16.1992,15.811,15.8816,79400.0],["2013-12-12",15.8404,16.0581,15.8404,15.9404,63400.0],["2013-12-13",16.011,16.1228,15.8522,15.8993,62100.0],["2013-12-16",15.9051,16.2463,15.8993,16.1875,74900.0],["2013-12-17",16.111,16.4522,15.7699,15.8169,85400.0],["2013-12-18",15.8698,16.1639,15.664,16.1581,72700.0],["2013-12-19",16.164,16.164,15.8934,15.911,54000.0],["2013-12-20",15.8934,16.5639,15.8522,16.558,219100.0],["2013-12-23",16.6698,17.1227,16.4228,17.0521,153400.0],["2013-12-24",16.9639,17.3698,16.9345,17.1815,146000.0],["2013-12-26",17.2874,17.3521,16.9521,17.0345,46000.0],["2013-12-27",17.1227,17.1404,16.8757,16.9992,61300.0],["2013-12-30",16.958,17.011,16.7639,16.7698,47600.0],["2013-12-31",16.8169,16.8874,16.5992,16.6875,98000.0],["2014-01-02",16.6698,16.6698,16.2463,16.4581,106100.0],["2014-01-03",16.4933,16.5522,16.3404,16.4698,93300.0],["2014-01-06",16.4875,16.5933,16.2404,16.3051,122800.0],["2014-01-07",16.3286,16.5875,16.211,16.5051,124400.0],["2014-01-08",16.4934,16.5933,16.0698,16.111,192000.0],["2014-01-09",16.2404,16.5404,16.0522,16.1228,185700.0],["2014-01-10",16.1581,16.2992,15.9816,16.1228,54100.0],["2014-01-13",16.0287,16.0992,15.6816,15.7581,104100.0],["2014-01-14",15.764,16.0757,15.764,16.0051,90400.0],["2014-01-15",15.9698,16.2698,15.9463,16.0522,136000.0],["2014-01-16",16.111,16.3698,15.7993,15.811,91000.0],["2014-01-17",15.7934,15.9875,15.7404,15.7699,69300.0],["2014-01-21",15.8816,15.9875,15.7346,15.911,162300.0],["2014-01-22",15.911,16.2757,15.911,16.1757,79700.0],["2014-01-23",16.1581,16.1581,15.7346,15.8522,65900.0],["2014-01-24",15.8463,15.9404,15.3052,15.4757,117600.0],["2014-01-27",15.5699,15.5757,15.2993,15.311,79900.0],["2014-01-28",15.1875,15.5404,15.1758,15.411,100500.0],["2014-01-29",15.411,15.5522,15.1758,15.2169,86000.0],["2014-01-30",15.2346,15.8581,15.1816,15.7875,125600.0],["2014-01-31",15.6218,15.6632,15.0833,15.1839,142900.0],["2014-02-03",15.2076,15.32,14.4324,14.5626,151700.0],["2014-02-04",14.5804,14.8526,14.3082,14.6099,107500.0],["2014-02-05",14.533,14.6277,14.3437,14.5153,88100.0],["2014-02-06",14.4857,14.7638,14.4857,14.6632,52500.0],["2014-02-07",14.6928,14.7401,14.5626,14.6336,85900.0],["2014-02-10",14.6691,14.6869,14.4028,14.6573,82800.0],["2014-02-11",14.7165,15.1898,14.6691,14.9946,100400.0],["2014-02-12",15.0537,15.61,14.9887,15.036,136200.0],["2014-02-13",14.9413,15.178,14.7934,14.9472,122300.0],["2014-02-14",14.8881,15.0715,14.681,15.0064,149700.0],["2014-02-18",15.0478,15.2904,14.8466,14.9768,174200.0],["2014-02-19",15.0182,15.1721,14.5034,14.5389,97100.0],["2014-02-20",14.6218,14.9058,14.4679,14.8289,63600.0],["2014-02-21",14.8703,15.0597,14.7105,14.8348,95500.0],["2014-02-24",14.8052,15.1898,14.7993,15.0537,89100.0],["2014-02-25",15.0182,15.1366,14.9236,14.965,141600.0],["2014-02-26",15.0182,15.2668,14.8466,15.2017,106800.0],["2014-02-27",15.1248,15.2609,15.0064,15.2135,92200.0],["2014-02-28",15.1484,15.3851,15.0064,15.3259,133500.0],["2014-03-03",15.1484,15.2549,15.0123,15.1662,97500.0],["2014-03-04",15.3259,15.7757,15.1188,15.6573,128300.0],["2014-03-05",15.61,15.7697,15.3614,15.6751,157000.0],["2014-03-06",15.6632,15.894,15.5449,15.7697,132400.0],["2014-03-07",15.9118,16.036,15.752,15.8408,125700.0],["2014-03-10",15.8407,15.9768,15.6869,15.965,108100.0],["2014-03-11",15.9769,15.9769,15.6514,15.7579,88100.0],["2014-03-12",15.6632,15.8881,15.6041,15.7934,85000.0],["2014-03-13",15.8289,15.9295,15.6218,15.7697,97200.0],["2014-03-14",15.6691,15.9591,15.6396,15.8171,90500.0],["2014-03-17",16.0419,16.0774,15.9295,15.9709,182000.0],["2014-03-18",15.9709,16.036,15.7757,15.8644,263200.0],["2014-03-19",15.8999,16.0774,15.752,15.9236,130400.0],["2014-03-20",15.8289,16.1958,15.8289,16.1366,123900.0],["2014-03-21",16.1544,16.255,15.9591,16.0479,1241400.0],["2014-03-24",16.3674,17.1603,16.2905,17.0834,427300.0],["2014-03-25",17.0242,17.3142,16.965,17.1011,304900.0],["2014-03-26",17.1662,17.1662,16.8526,16.8645,112600.0],["2014-03-27",16.9236,16.9532,16.6337,16.6633,141400.0],["2014-03-28",16.7224,16.7343,16.3437,16.4029,134600.0],["2014-03-31",16.468,16.8171,16.4029,16.6988,105300.0],["2014-04-01",16.6929,17.0124,16.6041,16.9236,116000.0],["2014-04-02",16.9946,17.1367,16.8112,16.9414,88000.0],["2014-04-03",16.9059,17.0301,16.7639,16.8112,105400.0],["2014-04-04",16.9,16.9118,16.255,16.326,107400.0],["2014-04-07",16.3082,16.3556,16.0124,16.326,84800.0],["2014-04-08",16.2786,16.6159,16.1425,16.4502,139400.0],["2014-04-09",17.0183,17.0479,16.4857,16.6633,97300.0],["2014-04-10",16.6159,16.6159,15.8052,15.823,158800.0],["2014-04-11",15.7697,16.0064,15.4206,15.7579,99600.0],["2014-04-14",15.9058,15.9236,15.468,15.6573,103400.0],["2014-04-15",15.6455,15.9709,15.3378,15.5922,92600.0],["2014-04-16",15.681,15.7875,15.539,15.7283,62800.0],["2014-04-17",15.7579,15.9058,15.6041,15.8348,91500.0],["2014-04-21",15.8822,15.8822,15.7165,15.8408,65300.0],["2014-04-22",15.7934,16.036,15.7402,15.8467,54700.0],["2014-04-23",15.7579,15.8703,15.61,15.681,92700.0],["2014-04-24",15.6869,15.8822,15.1307,15.2253,97300.0],["2014-04-25",15.4088,15.5508,15.1188,15.2372,132900.0],["2014-04-28",15.2786,15.5863,14.8999,15.0182,90700.0],["2014-04-29",15.1366,15.1662,14.7283,14.752,85100.0],["2014-04-30",14.6691,14.8585,14.533,14.7283,108100.0],["2014-05-01",14.6573,14.8762,14.3969,14.5271,214500.0],["2014-05-02",14.5626,14.8526,14.4857,14.6573,130500.0],["2014-05-05",14.4975,14.7815,14.4383,14.6869,128200.0],["2014-05-06",14.663,14.7345,14.4427,14.4725,260700.0],["2014-05-07",14.5618,14.8119,14.4486,14.7345,101200.0],["2014-05-08",14.6869,14.9608,14.6214,14.8119,138700.0],["2014-05-09",14.8,15.1216,14.7286,15.068,111100.0],["2014-05-12",15.3122,15.4194,15.1991,15.2944,83800.0],["2014-05-13",15.2944,15.2944,15.1395,15.2288,118700.0],["2014-05-14",15.2407,15.2407,14.7286,14.8774,140300.0],["2014-05-15",14.7583,15.0085,14.4844,14.7941,124300.0],["2014-05-16",14.7405,14.8179,14.6035,14.8179,94300.0],["2014-05-19",14.7643,15.1752,14.7643,15.1633,117400.0],["2014-05-20",15.1276,15.1514,14.8775,15.0323,138800.0],["2014-05-21",15.0383,15.2884,14.9251,15.1216,120000.0],["2014-05-22",15.1752,15.3658,15.1752,15.2705,81400.0],["2014-05-23",15.2467,15.4492,15.2407,15.4016,65900.0],["2014-05-27",15.3956,15.5981,15.342,15.4849,114000.0],["2014-05-28",15.4016,15.4969,15.1872,15.3539,88700.0],["2014-05-29",15.4254,15.4909,15.2646,15.3301,53800.0],["2014-05-30",15.3658,15.4552,15.1991,15.2884,75100.0],["2014-06-02",15.2765,15.4552,15.0978,15.3658,73400.0],["2014-06-03",15.3599,15.5624,15.1931,15.3599,82300.0],["2014-06-04",15.348,15.4552,15.2288,15.336,68700.0],["2014-06-05",15.3361,15.741,15.1574,15.6041,83700.0],["2014-06-06",15.6874,15.747,15.3539,15.6398,106000.0],["2014-06-09",15.5981,15.8959,15.4969,15.8423,120600.0],["2014-06-10",15.8304,15.8661,15.616,15.7887,96800.0],["2014-06-11",15.741,15.8066,15.6219,15.6696,67400.0],["2014-06-12",15.6041,15.7232,15.4492,15.6338,71800.0],["2014-06-13",15.5981,15.9078,15.5266,15.6636,84000.0],["2014-06-16",15.6755,15.6755,15.4194,15.4909,89100.0],["2014-06-17",15.5445,15.8721,15.4492,15.8006,84200.0],["2014-06-18",15.7827,16.0031,15.5505,15.9376,102400.0],["2014-06-19",15.9257,15.9733,15.3896,15.8066,53800.0],["2014-06-20",15.9018,15.9554,15.7172,15.9018,417400.0],["2014-06-23",15.8661,15.9614,15.7589,15.9257,67700.0],["2014-06-24",15.8304,16.1877,15.7827,16.0031,232200.0],["2014-06-25",15.8899,16.1639,15.7172,16.1103,110300.0],["2014-06-26",16.0984,16.2056,15.8185,16.1401,45400.0],["2014-06-27",16.0329,16.3009,16.0329,16.1877,116600.0],["2014-06-30",16.1222,16.289,16.0627,16.1877,112400.0],["2014-07-01",16.2175,16.5987,16.2175,16.4736,95500.0],["2014-07-02",16.4974,16.5748,16.3783,16.5272,159300.0],["2014-07-03",16.6046,16.8965,16.6046,16.8786,94200.0],["2014-07-07",16.8667,16.8905,16.6344,16.7059,110100.0],["2014-07-08",16.6404,16.6761,16.4676,16.4974,74000.0],["2014-07-09",16.5689,16.6284,16.4617,16.5212,66300.0],["2014-07-10",16.2294,16.3843,16.0746,16.2771,75300.0],["2014-07-11",16.1937,16.3307,16.0805,16.2294,52400.0],["2014-07-14",16.3545,16.3902,16.1639,16.2532,63900.0],["2014-07-15",16.283,16.4438,16.1162,16.289,74400.0],["2014-07-16",16.2949,16.2949,15.9376,15.9971,80300.0],["2014-07-17",15.9316,16.0031,15.479,15.6398,93100.0],["2014-07-18",15.5326,15.8661,15.5326,15.7529,74500.0],["2014-07-21",15.6755,15.8721,15.6279,15.8482,88600.0],["2014-07-22",15.7351,15.9793,15.5505,15.7291,183400.0],["2014-07-23",15.8006,15.8304,15.5505,15.6517,103500.0],["2014-07-24",15.6041,15.753,15.5207,15.6279,134100.0],["2014-07-25",15.4909,15.6755,15.4909,15.5862,87300.0],["2014-07-28",15.5624,15.5743,15.3241,15.479,81000.0],["2014-07-29",15.4671,15.5445,14.8894,15.5088,71200.0],["2014-07-30",15.5802,15.7827,15.5564,15.7172,90900.0],["2014-07-31",15.5445,15.7649,15.4909,15.5445,121500.0],["2014-08-01",15.5026,15.6464,15.2389,15.4426,112100.0],["2014-08-04",15.4666,15.4846,15.161,15.3587,167200.0],["2014-08-05",15.2808,15.4127,15.125,15.2029,85700.0],["2014-08-06",15.119,15.4306,15.119,15.3228,86800.0],["2014-08-07",15.3108,15.3467,15.137,15.2389,79500.0],["2014-08-08",15.2509,15.3767,15.125,15.3647,82100.0],["2014-08-11",15.4546,15.5205,15.2569,15.4906,105100.0],["2014-08-12",15.4247,15.4906,15.2389,15.3767,74600.0],["2014-08-13",15.3767,15.7542,15.3767,15.7183,77400.0],["2014-08-14",15.7243,15.7842,15.6943,15.7003,41500.0],["2014-08-15",15.8441,15.8441,15.3228,15.4366,86300.0],["2014-08-18",15.5385,15.6404,15.4546,15.5565,94200.0],["2014-08-19",15.5385,15.6583,15.4726,15.6164,93200.0],["2014-08-20",15.5805,15.6584,15.4306,15.5085,94100.0],["2014-08-21",15.4486,15.8142,15.3348,15.7363,154700.0],["2014-08-22",15.7303,16.0059,15.7243,15.8981,78400.0],["2014-08-25",16.0059,16.1437,15.8681,15.8861,128500.0],["2014-08-26",15.916,16.1737,15.8501,16.1557,82900.0],["2014-08-27",16.1378,16.1497,16.0539,16.0598,96600.0],["2014-08-28",16.0119,16.1437,15.8202,15.964,72000.0],["2014-08-29",15.964,15.964,15.8381,15.8921,189500.0],["2014-09-02",15.8921,16.2756,15.7782,16.2097,179600.0],["2014-09-03",16.2756,16.3834,15.976,16.2996,131500.0],["2014-09-04",16.3655,16.5153,15.976,16.4733,161800.0],["2014-09-05",16.3894,16.5752,16.1378,16.4913,109900.0],["2014-09-08",16.4194,16.707,16.4194,16.6771,111700.0],["2014-09-09",16.6291,16.6291,16.3475,16.4554,110300.0],["2014-09-10",16.4793,16.6471,16.4074,16.5872,52100.0],["2014-09-11",16.4673,16.773,16.3655,16.761,123600.0],["2014-09-12",16.725,16.8988,16.5812,16.7969,120300.0],["2014-09-15",16.719,16.719,16.5692,16.5992,100600.0],["2014-09-16",16.5812,16.743,16.3655,16.4254,127100.0],["2014-09-17",16.4074,16.6771,16.2996,16.5333,120000.0],["2014-09-18",16.5572,17.0306,16.4554,16.9108,129400.0],["2014-09-19",16.9048,17.1745,16.6112,16.6591,649600.0],["2014-09-22",16.5093,16.8569,16.4374,16.4494,78100.0],["2014-09-23",16.5512,16.701,16.3715,16.4014,171100.0],["2014-09-24",16.4733,16.4853,16.2996,16.4314,100800.0],["2014-09-25",16.4254,16.4494,16.1258,16.1977,59600.0],["2014-09-26",16.1737,16.2816,16.0299,16.2157,55300.0],["2014-09-29",16.0898,16.1917,15.958,16.0778,74500.0],["2014-09-30",16.0778,16.1797,15.916,15.922,115500.0],["2014-10-01",15.97,16.0598,15.7482,15.7962,99500.0],["2014-10-02",15.7962,15.928,15.6104,15.8801,183500.0],["2014-10-03",16.0479,16.2816,16.0479,16.1617,84000.0],["2014-10-06",16.1737,16.1737,15.922,16.0059,61900.0],["2014-10-07",15.8921,16.0539,15.7303,15.7303,125900.0],["2014-10-08",15.6584,16.0419,15.6344,16.0059,67600.0],["2014-10-09",15.946,15.958,15.6044,15.8561,153500.0],["2014-10-10",15.7782,16.1437,15.7003,15.8861,144500.0],["2014-10-13",15.8381,16.2157,15.7722,16.1318,144000.0],["2014-10-14",16.1497,16.4014,16.1437,16.3055,161800.0],["2014-10-15",16.0479,16.3655,15.8022,16.1977,246900.0],["2014-10-16",16.0119,16.4494,15.9999,16.3295,96200.0],["2014-10-17",16.5273,16.5273,16.1617,16.2276,78800.0],["2014-10-20",16.2396,16.4314,16.0898,16.4314,129600.0],["2014-10-21",16.4733,16.743,16.2037,16.6651,103300.0],["2014-10-22",16.725,16.8029,16.3894,16.4733,74600.0],["2014-10-23",16.5812,16.8509,16.4494,16.6231,135300.0],["2014-10-24",16.5333,16.8389,16.5153,16.7789,245800.0],["2014-10-27",16.743,16.9887,16.701,16.9647,117100.0],["2014-10-28",16.9887,17.3482,16.6771,17.1445,211000.0],["2014-10-29",17.2104,17.51,17.1325,17.4621,188600.0],["2014-10-30",17.3602,17.552,17.2404,17.3962,186000.0],["2014-10-31",17.564,17.6718,17.4142,17.5819,152100.0],["2014-11-03",17.5819,17.6598,17.2763,17.576,152700.0],["2014-11-04",17.5458,17.5759,17.3169,17.5097,120000.0],["2014-11-05",17.6422,17.7688,17.3831,17.4313,124400.0],["2014-11-06",17.4133,17.5277,17.3349,17.4615,91100.0],["2014-11-07",17.5036,17.6965,17.3229,17.6965,115200.0],["2014-11-10",17.7206,17.7326,17.4615,17.6483,90200.0],["2014-11-11",17.6121,17.7206,17.4795,17.588,60900.0],["2014-11-12",17.5338,17.817,17.4615,17.7929,81800.0],["2014-11-13",17.7929,17.9073,17.5699,17.6121,97300.0],["2014-11-14",17.588,17.6904,17.3892,17.4253,110000.0],["2014-11-17",17.4253,17.4434,17.112,17.118,59600.0],["2014-11-18",17.106,17.2626,17.0276,17.1482,68100.0],["2014-11-19",17.0999,17.0999,16.6962,16.9433,63500.0],["2014-11-20",16.636,16.865,16.5697,16.8348,94000.0],["2014-11-21",16.9553,17.0638,16.7927,16.877,200500.0],["2014-11-24",16.871,17.1542,16.871,17.1301,103200.0],["2014-11-25",17.0819,17.1723,16.9553,16.9975,124200.0],["2014-11-26",17.0156,17.0457,16.9192,16.9915,53700.0],["2014-11-28",17.0096,17.0397,16.8951,16.9433,104800.0],["2014-12-01",16.8348,16.8348,16.6059,16.642,232800.0],["2014-12-02",16.648,16.9553,16.648,16.7987,200900.0],["2014-12-03",16.8168,16.9192,16.7083,16.877,156400.0],["2014-12-04",16.871,16.9674,16.7083,16.877,117700.0],["2014-12-05",16.8228,17.3229,16.7444,17.0879,190600.0],["2014-12-08",17.0819,17.3169,16.865,16.9071,236900.0],["2014-12-09",16.7445,17.0457,16.5878,17.0276,162900.0],["2014-12-10",16.9855,16.9975,16.3528,16.4432,181400.0],["2014-12-11",16.4372,16.6782,16.2925,16.5034,132200.0],["2014-12-12",16.3347,16.5818,16.2383,16.2986,140300.0],["2014-12-15",16.2805,16.6842,16.0214,16.0455,119500.0],["2014-12-16",15.9732,16.2685,15.8346,15.8527,176500.0],["2014-12-17",15.925,16.2022,15.6719,16.16,162000.0],["2014-12-18",16.3468,16.4854,16.2383,16.3649,132600.0],["2014-12-19",16.3347,16.5456,16.2443,16.401,554500.0],["2014-12-22",16.4311,16.6119,16.3769,16.5998,87600.0],["2014-12-23",16.63,16.871,16.5336,16.648,89100.0],["2014-12-24",16.6962,16.7565,16.4733,16.5456,37200.0],["2014-12-26",16.63,16.7686,16.4914,16.7264,66300.0],["2014-12-29",16.7264,16.9855,16.7264,16.8168,64400.0],["2014-12-30",16.7866,16.871,16.7083,16.7987,35300.0],["2014-12-31",16.871,16.871,16.7324,16.7625,99100.0],["2015-01-02",16.871,16.871,16.2383,16.4251,87200.0],["2015-01-05",16.2986,16.3829,16.0033,16.0455,152400.0],["2015-01-06",16.0395,16.1118,15.443,15.4671,147100.0],["2015-01-07",15.5334,15.7141,15.4309,15.5575,95600.0],["2015-01-08",15.6719,15.8286,15.5213,15.8165,82600.0],["2015-01-09",15.7985,15.8226,15.437,15.449,58200.0],["2015-01-12",15.3526,15.461,15.1839,15.4008,153400.0],["2015-01-13",15.3707,15.6599,14.9609,15.0453,171900.0],["2015-01-14",14.8706,14.979,14.5392,14.6958,94400.0],["2015-01-15",14.6717,14.7983,14.4488,14.5874,128100.0],["2015-01-16",14.5392,14.9188,14.5392,14.732,132900.0],["2015-01-20",14.744,14.9368,14.497,14.6175,105700.0],["2015-01-21",14.5994,14.7621,14.491,14.5211,114800.0],["2015-01-22",14.5994,14.967,14.497,14.8947,134500.0],["2015-01-23",14.8766,15.2261,14.8766,15.1718,128700.0],["2015-01-26",15.1056,15.3104,14.979,15.2562,79400.0],["2015-01-27",15.1718,15.3948,15.0513,15.0694,185200.0],["2015-01-28",15.1116,15.7804,14.6597,14.6778,252800.0],["2015-01-29",14.7628,15.1091,14.7081,15.0058,221200.0],["2015-01-30",14.8479,14.8782,14.5077,14.5198,263500.0],["2015-02-02",14.5806,15.261,14.5806,15.182,167200.0],["2015-02-03",15.2185,15.7835,15.2185,15.5769,117700.0],["2015-02-04",15.4675,15.6923,15.1881,15.2124,202500.0],["2015-02-05",15.2974,15.7227,15.2974,15.6376,184700.0],["2015-02-06",15.7105,16.0994,15.7105,15.9536,134700.0],["2015-02-09",15.8503,16.0447,15.6498,15.6862,134900.0],["2015-02-10",15.7834,15.826,15.6012,15.7409,125500.0],["2015-02-11",15.6316,15.8017,15.5769,15.6255,135100.0],["2015-02-12",15.7349,16.0386,15.6255,15.8503,144900.0],["2015-02-13",15.8867,16.1115,15.826,15.8867,142700.0],["2015-02-17",15.8867,16.1115,15.7895,16.0325,165900.0],["2015-02-18",15.9414,16.0872,15.7774,15.8442,124800.0],["2015-02-19",15.8503,16.148,15.8077,16.0933,121600.0],["2015-02-20",16.1115,16.1905,15.7956,16.1783,82000.0],["2015-02-23",16.0994,16.1419,15.8381,16.1358,85600.0],["2015-02-24",16.1176,16.4031,16.0933,16.2209,52300.0],["2015-02-25",16.1905,16.2452,16.0994,16.1601,70500.0],["2015-02-26",16.0994,16.2998,16.0447,16.2998,67400.0],["2015-02-27",16.1844,16.2269,16.0265,16.0325,85500.0],["2015-03-02",16.0022,16.1966,15.9353,16.0994,145000.0],["2015-03-03",16.0022,16.1297,15.8928,15.99,143700.0],["2015-03-04",15.9536,16.0325,15.8685,15.9657,133800.0],["2015-03-05",15.9839,16.1601,15.832,16.1358,93600.0],["2015-03-06",16.0325,16.6036,16.0325,16.3788,184800.0],["2015-03-09",16.3606,16.6947,16.3545,16.5732,72200.0],["2015-03-10",16.3788,16.3788,16.1601,16.1905,89700.0],["2015-03-11",16.1723,16.2695,16.0265,16.2026,66400.0],["2015-03-12",16.3424,16.7616,16.1844,16.7555,88800.0],["2015-03-13",16.7737,16.7737,16.3667,16.6947,59300.0],["2015-03-16",16.7859,16.7859,16.4882,16.555,102200.0],["2015-03-17",16.4699,16.6157,16.069,16.555,120800.0],["2015-03-18",16.5428,16.6704,16.1723,16.3484,154000.0],["2015-03-19",16.3181,16.4578,16.0933,16.4517,72600.0],["2015-03-20",16.5125,16.798,16.2573,16.7798,154200.0],["2015-03-23",16.7798,16.8284,16.4639,16.5307,90200.0],["2015-03-24",16.5489,16.6218,16.397,16.4456,66500.0],["2015-03-25",16.4943,16.4943,16.1723,16.2087,55200.0],["2015-03-26",16.1662,16.3667,15.8867,16.3484,64700.0],["2015-03-27",16.3059,16.5489,16.1662,16.4821,83100.0],["2015-03-30",16.6097,17.0046,16.5793,16.8345,99000.0],["2015-03-31",16.7373,16.9256,16.6947,16.9013,65000.0],["2015-04-01",16.877,16.9742,16.6583,16.8709,71400.0],["2015-04-02",16.9074,17.0106,16.8041,16.9438,84900.0],["2015-04-06",16.8648,16.8648,16.5246,16.7251,131100.0],["2015-04-07",16.6826,16.877,16.5489,16.7008,76200.0],["2015-04-08",16.5854,16.7555,16.555,16.7373,195000.0],["2015-04-09",16.6522,16.7433,16.555,16.6765,263600.0],["2015-04-10",16.7251,16.8345,16.6401,16.7373,540100.0],["2015-04-13",16.7676,17.1261,16.6461,17.1078,437200.0],["2015-04-14",17.1018,17.1018,16.798,16.8952,185000.0],["2015-04-15",16.9499,17.2901,16.9013,17.2476,131100.0],["2015-04-16",17.2536,17.2779,17.0957,17.12,72500.0],["2015-04-17",16.9742,17.0471,16.7676,16.8466,109200.0],["2015-04-20",16.9499,17.1565,16.8284,17.0046,63600.0],["2015-04-21",17.0653,17.1625,16.9742,17.0896,79500.0],["2015-04-22",17.0471,17.2962,16.8709,17.2597,98400.0],["2015-04-23",17.1686,17.2962,17.0653,17.1564,84500.0],["2015-04-24",17.1504,17.1929,17.0046,17.0471,59700.0],["2015-04-27",17.0471,17.1747,16.6461,16.8831,79500.0],["2015-04-28",16.555,17.0957,16.555,16.8709,121300.0],["2015-04-29",16.6751,16.8526,16.467,16.8342,242600.0],["2015-04-30",16.7546,16.8158,16.5099,16.5588,156700.0],["2015-05-01",16.6139,16.8281,16.3079,16.5894,119500.0],["2015-05-04",16.5711,16.7057,16.4915,16.5955,85400.0],["2015-05-05",16.5711,16.6812,16.467,16.6261,112800.0],["2015-05-06",16.7118,16.7424,16.467,16.62,101400.0],["2015-05-07",16.62,16.7852,16.4303,16.4854,89800.0],["2015-05-08",16.5894,16.7975,16.3691,16.5649,71800.0],["2015-05-11",16.5711,16.7118,16.4732,16.6139,76000.0],["2015-05-12",16.5772,16.6384,16.3324,16.6139,62000.0],["2015-05-13",16.6812,16.7363,16.5221,16.6935,56900.0],["2015-05-14",16.7302,16.8403,16.5956,16.7975,78300.0],["2015-05-15",16.773,16.773,16.3079,16.4181,113900.0],["2015-05-18",16.4487,16.6996,16.3814,16.6445,96200.0],["2015-05-19",16.7179,16.926,16.6139,16.8832,47500.0],["2015-05-20",16.9382,16.9811,16.7975,16.9076,84500.0],["2015-05-21",16.9382,16.9933,16.7669,16.8403,40500.0],["2015-05-22",16.8587,16.8954,16.5711,16.7118,64500.0],["2015-05-26",16.6078,16.6078,16.3324,16.5282,51200.0],["2015-05-27",16.5466,16.7914,16.4242,16.7546,87500.0],["2015-05-28",16.7791,16.8281,16.5894,16.7546,49000.0],["2015-05-29",16.773,16.926,16.4364,16.669,85200.0],["2015-06-01",16.822,16.822,16.4181,16.4548,95300.0],["2015-06-02",16.4303,16.5221,16.3385,16.4548,157200.0],["2015-06-03",16.467,16.822,16.467,16.8158,156100.0],["2015-06-04",16.7791,16.7914,16.6078,16.669,63500.0],["2015-06-05",16.7363,17.1279,16.6567,17.1157,85600.0],["2015-06-08",17.1402,17.1646,16.9321,16.9443,92400.0],["2015-06-09",16.9811,17.3482,16.8403,17.1524,51200.0],["2015-06-10",17.2931,17.6175,17.2564,17.5196,65400.0],["2015-06-11",17.5073,17.5073,17.2136,17.4767,76200.0],["2015-06-12",17.3788,17.4706,17.2564,17.44,53700.0],["2015-06-15",17.2503,17.4033,17.0117,17.0973,165600.0],["2015-06-16",17.1279,17.3666,17.0484,17.3299,79900.0],["2015-06-17",17.44,17.44,16.9933,17.1279,147000.0],["2015-06-18",17.2625,17.3666,17.0178,17.2503,79400.0],["2015-06-19",17.287,17.336,17.0423,17.183,250000.0],["2015-06-22",17.2564,17.4033,17.2258,17.3299,75400.0],["2015-06-23",17.3666,17.6236,17.3176,17.5563,81500.0],["2015-06-24",17.5379,17.6787,17.4339,17.44,53300.0],["2015-06-25",17.5379,17.6358,17.3911,17.6175,78700.0],["2015-06-26",17.6603,17.7154,17.4523,17.5379,177300.0],["2015-06-29",17.4155,17.5746,17.03,17.079,66200.0],["2015-06-30",17.2625,17.3176,16.926,16.9749,69900.0],["2015-07-01",17.0423,17.3421,16.9933,17.0667,111400.0],["2015-07-02",17.0912,17.0912,16.7608,16.8342,120400.0],["2015-07-06",16.6261,16.9627,16.5894,16.9443,62600.0],["2015-07-07",16.8893,16.8893,16.363,16.5588,55800.0],["2015-07-08",16.4609,16.6078,16.3385,16.5649,71200.0],["2015-07-09",16.773,16.773,16.3814,16.6629,93400.0],["2015-07-10",16.8342,17.232,16.6567,17.0606,157500.0],["2015-07-13",17.0912,17.2687,17.0728,17.2136,65800.0],["2015-07-14",17.1157,17.2931,17.0117,17.0545,67100.0],["2015-07-15",17.079,17.3421,17.0117,17.1891,68300.0],["2015-07-16",17.336,17.4522,17.2136,17.2381,70400.0],["2015-07-17",17.2381,17.2381,16.926,17.0178,64600.0],["2015-07-20",17.0606,17.1402,16.9443,17.0117,93900.0],["2015-07-21",17.0667,17.4217,17.0178,17.1891,70100.0],["2015-07-22",17.2319,17.7888,17.2319,17.44,173800.0],["2015-07-23",17.5012,17.7399,17.1524,17.2075,103800.0],["2015-07-24",17.232,17.3727,17.0178,17.0178,113800.0],["2015-07-27",16.8587,16.9933,16.7302,16.8464,52100.0],["2015-07-28",16.9688,16.9688,16.5588,16.6445,68100.0],["2015-07-29",16.669,16.7852,16.5282,16.7363,104700.0],["2015-07-30",17.0692,17.1863,16.9027,17.1555,157100.0],["2015-07-31",17.1,17.2849,16.9705,17.0938,85700.0],["2015-08-03",17.1,17.3219,16.9952,17.2603,92400.0],["2015-08-04",17.3034,17.5068,17.2603,17.2911,54800.0],["2015-08-05",17.3897,17.6178,17.2603,17.4575,53800.0],["2015-08-06",17.5253,17.6548,17.2726,17.3466,98100.0],["2015-08-07",17.3219,17.5438,17.0445,17.1863,48500.0],["2015-08-10",17.3342,17.3959,17.174,17.2664,64000.0],["2015-08-11",17.1431,17.2849,16.9027,17.1185,55100.0],["2015-08-12",16.9089,16.952,16.576,16.9212,98400.0],["2015-08-13",16.9582,17.1555,16.9089,17.0383,62100.0],["2015-08-14",17.0075,17.3651,16.6746,17.3404,74800.0],["2015-08-17",17.2849,17.4575,17.0322,17.2973,72000.0],["2015-08-18",17.3342,17.4267,17.1616,17.2973,50100.0],["2015-08-19",17.2418,17.3281,17.0137,17.1,75300.0],["2015-08-20",16.9274,17.1061,16.7116,16.7425,79600.0],["2015-08-21",16.5205,16.7671,16.5205,16.539,110300.0],["2015-08-24",15.9041,16.539,15.7377,15.9473,216700.0],["2015-08-25",16.4342,16.9397,15.8055,15.8301,147400.0],["2015-08-26",16.1507,16.3294,15.8794,16.1815,133400.0],["2015-08-27",16.3233,16.4651,16.0705,16.2123,129400.0],["2015-08-28",16.1322,16.2925,16.0151,16.163,112800.0],["2015-08-31",16.1075,16.4712,16.0582,16.4466,124800.0],["2015-09-01",16.2185,16.3048,15.8794,15.9473,157500.0],["2015-09-02",16.1137,16.237,15.8794,16.2,108700.0],["2015-09-03",16.2308,16.4281,16.2308,16.2616,84700.0],["2015-09-04",16.0582,16.2801,16.0582,16.1445,108500.0],["2015-09-08",16.3541,16.5144,16.1692,16.4836,96800.0],["2015-09-09",16.6253,16.6438,16.3911,16.4466,47300.0],["2015-09-10",16.4342,16.6377,16.3849,16.5514,38500.0],["2015-09-11",16.5082,16.5205,16.2986,16.5205,73200.0],["2015-09-14",16.5267,16.6931,16.4034,16.5945,52200.0],["2015-09-15",16.5883,17.0075,16.5452,16.9335,108900.0],["2015-09-16",16.9335,17.1185,16.7363,17.1061,96800.0],["2015-09-17",17.1185,17.3281,16.6438,16.724,141700.0],["2015-09-18",16.4342,17.0014,16.3048,16.8904,485500.0],["2015-09-21",17.0198,17.2603,16.8164,17.0137,79700.0],["2015-09-22",16.8411,17.0137,16.6007,16.8164,64800.0],["2015-09-23",16.8596,17.0938,16.7794,17.0568,83800.0],["2015-09-24",16.9397,17.1801,16.8596,17.0938,123200.0],["2015-09-25",17.2603,17.4144,17.1925,17.2356,145200.0],["2015-09-28",17.174,17.174,16.9274,16.9705,83500.0],["2015-09-29",16.9952,17.0815,16.7609,16.8781,90600.0],["2015-09-30",17.0445,17.439,16.8596,17.1616,108700.0],["2015-10-01",17.1061,17.2356,16.8904,17.1,81000.0],["2015-10-02",16.9151,16.9151,16.2308,16.7178,133100.0],["2015-10-05",16.7609,17.1,16.6315,17.0753,77300.0],["2015-10-06",17.0877,17.2294,16.8288,17.026,84500.0],["2015-10-07",17.0815,17.2479,16.9212,17.2109,64900.0],["2015-10-08",17.1678,17.439,17.1246,17.3712,84600.0],["2015-10-09",17.4144,17.4945,16.4466,17.1863,113300.0],["2015-10-12",17.1616,17.3466,16.9582,17.2849,43700.0],["2015-10-13",17.2541,17.3404,17.0198,17.1,96200.0],["2015-10-14",17.0938,17.3157,16.502,16.5637,47800.0],["2015-10-15",16.6377,16.9151,16.4404,16.9027,70600.0],["2015-10-16",16.9644,17.0199,16.7363,16.9644,48200.0],["2015-10-19",16.9027,17.0692,16.9027,16.9582,70400.0],["2015-10-20",16.9459,17.2048,16.9459,17.1246,80000.0],["2015-10-21",17.1863,17.2603,16.7609,16.7609,77000.0],["2015-10-22",16.8657,17.174,16.8657,17.0198,174000.0],["2015-10-23",17.0692,17.3835,17.063,17.3835,98400.0],["2015-10-26",17.3404,17.4144,17.0692,17.1493,74000.0],["2015-10-27",16.9829,17.0692,16.3418,16.5452,131000.0],["2015-10-28",16.5883,17.5685,16.5883,17.5562,214100.0],["2015-10-29",17.6058,17.7424,17.3885,17.6493,138700.0],["2015-10-30",17.6369,17.8479,17.3327,17.6058,239500.0],["2015-11-02",17.5934,17.9783,17.5003,17.8107,114700.0],["2015-11-03",17.7796,17.9907,17.5561,17.7796,80800.0],["2015-11-04",17.6927,17.941,17.314,17.8045,125300.0],["2015-11-05",17.8355,18.3446,17.8231,18.2204,104100.0],["2015-11-06",18.3632,18.6239,18.2639,18.6239,161600.0],["2015-11-09",18.4004,18.7108,18.2576,18.4749,95000.0],["2015-11-10",18.4811,18.686,18.4377,18.4936,115300.0],["2015-11-11",18.5929,18.6612,18.1956,18.2887,57200.0],["2015-11-12",18.1707,18.5308,17.5251,18.208,108000.0],["2015-11-13",18.0838,18.537,17.7114,17.7672,65100.0],["2015-11-16",17.8107,18.1211,17.6058,18.0031,65800.0],["2015-11-17",18.059,18.5743,17.9473,18.1211,73000.0],["2015-11-18",18.2266,18.6239,18.028,18.388,92500.0],["2015-11-19",18.4004,18.5308,18.2142,18.3632,91900.0],["2015-11-20",18.4128,18.655,18.3818,18.5556,139500.0],["2015-11-23",18.5556,18.686,18.09,18.5929,217500.0],["2015-11-24",18.4749,18.7915,18.2639,18.7232,72300.0],["2015-11-25",18.7419,18.9095,18.6239,18.7791,51700.0],["2015-11-27",18.7791,18.9343,18.6239,18.866,31400.0],["2015-11-30",18.8784,19.0212,18.7232,18.8784,72700.0],["2015-12-01",19.0709,19.0833,18.4501,18.9467,59300.0],["2015-12-02",18.984,19.0523,18.5184,18.9654,287500.0],["2015-12-03",19.0274,19.3999,18.9095,19.015,328300.0],["2015-12-04",19.1144,19.2385,18.5618,19.0212,163800.0],["2015-12-07",19.1516,19.2385,18.5867,18.7791,158400.0],["2015-12-08",18.6053,18.7419,18.4377,18.4998,126000.0],["2015-12-09",18.4439,18.4625,17.4196,18.1149,155100.0],["2015-12-10",18.0962,18.3508,17.9286,18.1956,162700.0],["2015-12-11",17.9038,18.0466,17.6989,17.879,226400.0],["2015-12-14",17.8169,17.9597,17.4382,17.6679,372600.0],["2015-12-15",17.7921,18.1894,17.4754,18.0776,293100.0],["2015-12-16",18.208,18.6239,17.8603,18.4749,293100.0],["2015-12-17",18.5618,18.5867,18.0528,18.1521,164800.0],["2015-12-18",18.0466,18.1894,17.4879,17.5996,1148900.0],["2015-12-21",17.7362,18.2328,17.5934,18.0031,155100.0],["2015-12-22",18.0031,18.059,17.612,18.0342,118400.0],["2015-12-23",18.1583,18.2142,18.0342,18.1335,79100.0],["2015-12-24",18.1894,18.3694,18.1273,18.2452,68100.0],["2015-12-28",18.2328,18.3508,17.8976,18.1521,68300.0],["2015-12-29",18.2701,18.4129,18.1707,18.3321,49400.0],["2015-12-30",18.357,18.4315,18.0962,18.3818,87500.0],["2015-12-31",18.3756,18.388,18.0466,18.0466,121200.0],["2016-01-04",17.7424,17.9535,17.3451,17.4196,90700.0],["2016-01-05",17.4879,17.5437,17.2706,17.3947,75800.0],["2016-01-06",17.1588,17.4941,17.0968,17.3327,94200.0],["2016-01-07",17.0719,17.2209,16.9974,17.0719,135700.0],["2016-01-08",17.2706,17.3637,16.9416,16.9602,180800.0],["2016-01-11",17.0533,17.1837,16.8795,16.9416,137600.0],["2016-01-12",17.0036,17.0036,16.6374,16.9167,152700.0],["2016-01-13",17.0036,17.103,16.4263,16.5691,214700.0],["2016-01-14",16.6374,16.8857,16.4635,16.6684,92300.0],["2016-01-15",16.2339,16.5567,16.1469,16.2711,334300.0],["2016-01-19",16.3828,16.4387,16.1842,16.2835,155300.0],["2016-01-20",16.06,16.2339,15.4703,16.0042,262700.0],["2016-01-21",16.0166,16.1097,15.6751,15.7,161300.0],["2016-01-22",15.8738,15.9855,15.7372,15.9545,278100.0],["2016-01-25",15.9172,16.0166,15.5075,15.5448,153500.0],["2016-01-26",15.5448,16.0352,15.4827,15.8365,193700.0],["2016-01-27",15.8303,16.2773,15.7,15.9421,257700.0],["2016-01-28",16.1299,16.7436,16.1299,16.4367,223100.0],["2016-01-29",16.4555,16.9377,16.4493,16.8751,314400.0],["2016-02-01",16.7561,16.9752,15.8795,16.6872,182200.0],["2016-02-02",16.5495,16.6496,16.3553,16.5557,135200.0],["2016-02-03",16.731,16.9251,16.1863,16.6559,173500.0],["2016-02-04",16.5933,16.994,16.4054,16.6121,119900.0],["2016-02-05",16.5933,16.825,16.3428,16.4242,180600.0],["2016-02-08",16.2552,16.6183,16.1863,16.5056,179900.0],["2016-02-09",16.6559,16.8938,16.4868,16.5995,148700.0],["2016-02-10",16.6559,16.7874,16.3679,16.3804,166000.0],["2016-02-11",16.0548,16.3428,15.892,16.0924,218900.0],["2016-02-12",16.3115,16.5996,16.1425,16.4054,197800.0],["2016-02-16",16.5933,16.7749,16.1424,16.6371,143900.0],["2016-02-17",16.7498,16.8062,16.4743,16.562,176600.0],["2016-02-18",16.6183,16.6309,16.2927,16.4054,156200.0],["2016-02-19",16.3491,16.6809,16.3491,16.5682,165500.0],["2016-02-22",16.6747,16.7123,16.562,16.6121,113400.0],["2016-02-23",16.6121,16.6622,16.2238,16.3366,198800.0],["2016-02-24",16.1487,16.6246,15.9671,16.5808,162200.0],["2016-02-25",16.6684,16.9064,16.5808,16.8187,80400.0],["2016-02-26",16.9001,17.0942,16.8187,16.9377,124800.0],["2016-02-29",16.9502,17.0566,16.2113,16.7811,124400.0],["2016-03-01",16.8563,17.3259,16.8375,17.3259,118000.0],["2016-03-02",17.2946,17.3885,17.1756,17.376,174000.0],["2016-03-03",17.3134,17.5388,17.3134,17.5388,65700.0],["2016-03-04",17.5325,17.6828,17.5075,17.6828,77500.0],["2016-03-07",17.6578,17.8143,17.5764,17.7141,66000.0],["2016-03-08",17.5701,17.6703,17.4073,17.4261,97400.0],["2016-03-09",17.4887,17.5701,17.3008,17.3635,74400.0],["2016-03-10",17.5325,17.5576,17.2758,17.4636,96800.0],["2016-03-11",17.5764,17.8393,17.4449,17.8143,86500.0],["2016-03-14",17.7767,17.7767,17.4762,17.664,60300.0],["2016-03-15",17.5451,17.6515,17.401,17.4386,58600.0],["2016-03-16",17.3697,17.4887,17.1255,17.232,73400.0],["2016-03-17",17.1694,17.5388,16.7999,17.4762,66300.0],["2016-03-18",17.5951,17.7642,17.401,17.6452,260500.0],["2016-03-21",17.6139,17.7705,17.3823,17.6953,78200.0],["2016-03-22",17.6077,17.8268,17.4637,17.7893,93400.0],["2016-03-23",17.8018,17.927,17.6515,17.6828,141400.0],["2016-03-24",17.5701,17.6452,17.4323,17.6327,99900.0],["2016-03-28",17.6953,17.8644,17.5325,17.6953,67400.0],["2016-03-29",17.639,17.8832,17.3509,17.8331,98600.0],["2016-03-30",17.9395,18.0898,17.8581,18.0084,84300.0],["2016-03-31",17.783,17.8769,17.257,17.6139,138500.0],["2016-04-01",17.5012,17.6953,17.4198,17.6891,74600.0],["2016-04-04",17.6452,17.7079,17.4574,17.5012,53000.0],["2016-04-05",17.3572,17.5012,17.1193,17.1631,63500.0],["2016-04-06",17.1193,17.3322,16.9815,17.2883,48500.0],["2016-04-07",17.2445,17.2445,16.8751,17.0379,74500.0],["2016-04-08",17.113,17.4073,17.0504,17.1318,59300.0],["2016-04-11",17.2132,17.5325,17.1694,17.2508,78000.0],["2016-04-12",17.257,17.4699,17.1506,17.3635,239800.0],["2016-04-13",17.4574,18.0334,17.4574,18.0084,126100.0],["2016-04-14",17.9834,18.2839,17.902,18.0836,90300.0],["2016-04-15",18.0585,18.2902,17.9583,18.0961,73700.0],["2016-04-18",18.046,18.2839,18.046,18.1837,51800.0],["2016-04-19",18.2338,18.4154,18.1963,18.3215,34700.0],["2016-04-20",18.4279,18.5031,18.1524,18.3904,39000.0],["2016-04-21",18.4467,18.4906,18.1587,18.2025,69500.0],["2016-04-22",18.2526,18.4029,18.1336,18.1775,98000.0],["2016-04-25",18.19,18.2338,17.8331,18.2276,98600.0],["2016-04-26",17.6828,18.1524,17.3509,17.6578,206500.0],["2016-04-27",17.2758,17.6452,17.257,17.5012,193900.0],["2016-04-28",17.2551,17.4255,17.1667,17.2046,138100.0],["2016-04-29",17.1162,17.3371,16.8575,17.1036,212200.0],["2016-05-02",17.2046,17.5075,17.0468,17.4697,143700.0],["2016-05-03",17.2866,17.4318,17.0026,17.0657,95500.0],["2016-05-04",17.0153,17.1099,16.6871,16.908,157100.0],["2016-05-05",16.9711,17.0594,16.7565,16.7754,86200.0],["2016-05-06",16.7439,16.908,16.6871,16.9017,91300.0],["2016-05-09",16.8448,17.0531,16.8448,16.8701,102700.0],["2016-05-10",16.9206,17.2614,16.9206,17.0784,41800.0],["2016-05-11",17.072,17.3308,17.0531,17.1667,170100.0],["2016-05-12",17.2298,17.3561,16.9521,17.0531,111300.0],["2016-05-13",17.091,17.3056,16.889,16.9206,138200.0],["2016-05-16",16.9521,17.1983,16.8827,17.1099,90500.0],["2016-05-17",17.0405,17.2109,16.8196,16.9206,135300.0],["2016-05-18",16.8764,17.6842,16.8764,17.6274,102200.0],["2016-05-19",17.6085,17.6653,17.2425,17.375,100700.0],["2016-05-20",17.476,17.7347,17.4697,17.5896,70600.0],["2016-05-23",17.6148,17.6842,17.4065,17.6085,53800.0],["2016-05-24",17.6653,18.1387,17.5959,18.1134,106400.0],["2016-05-25",18.1702,18.4353,18.1702,18.3722,121900.0],["2016-05-26",18.3785,18.3848,18.1323,18.1955,96700.0],["2016-05-27",18.2081,18.4164,18.1576,18.4164,84500.0],["2016-05-31",18.4921,18.4921,18.1576,18.2838,144500.0],["2016-06-01",18.2649,18.4858,18.0945,18.4795,96300.0],["2016-06-02",18.3722,18.5426,18.1513,18.4037,149000.0],["2016-06-03",18.227,18.227,17.7411,18.1892,58400.0],["2016-06-06",18.1765,18.5363,18.145,18.3217,85700.0],["2016-06-07",18.2964,18.3091,18.1576,18.1576,69600.0],["2016-06-08",18.1955,18.4605,17.9872,18.3659,58100.0],["2016-06-09",18.2333,18.3659,17.8925,18.1513,40300.0],["2016-06-10",17.9493,18.1765,17.8988,17.9935,91100.0],["2016-06-13",17.8862,18.1513,17.6779,17.7537,87100.0],["2016-06-14",17.7221,17.8925,17.3182,17.4192,53600.0],["2016-06-15",17.4381,17.6527,17.0153,17.3245,74500.0],["2016-06-16",17.2298,17.2488,17.0089,17.1793,78900.0],["2016-06-17",17.2298,17.3939,17.0405,17.274,196100.0],["2016-06-20",17.457,17.7537,17.457,17.5959,95500.0],["2016-06-21",17.5706,17.6464,17.4002,17.6022,52200.0],["2016-06-22",17.6148,17.8105,17.558,17.5706,42800.0],["2016-06-23",17.7789,18.126,17.7789,18.126,59100.0],["2016-06-24",17.3497,17.5454,16.9521,16.9774,133600.0],["2016-06-27",16.8259,16.9395,16.6934,16.7312,195900.0],["2016-06-28",16.9584,17.2614,16.7249,16.9711,96400.0],["2016-06-29",17.3182,17.3939,17.0721,17.3624,63700.0],["2016-06-30",17.476,17.76,17.2803,17.7347,62600.0],["2016-07-01",17.7221,17.7221,17.3561,17.4886,41200.0],["2016-07-05",17.3876,17.3876,17.0216,17.0973,39800.0],["2016-07-06",17.0026,17.3876,16.9711,17.2866,45200.0],["2016-07-07",17.3056,17.5138,17.2046,17.3056,90800.0],["2016-07-08",17.5138,17.7474,17.4823,17.5265,89300.0],["2016-07-11",17.6085,17.8483,17.3624,17.7979,54800.0],["2016-07-12",17.861,18.2396,17.861,18.1387,63800.0],["2016-07-13",18.0819,18.2775,17.9746,18.0251,125500.0],["2016-07-14",18.2838,18.3722,18.1576,18.1702,44000.0],["2016-07-15",18.2649,18.41,18.1387,18.2586,42400.0],["2016-07-18",18.2586,18.3028,17.7979,18.0819,62600.0],["2016-07-19",18.0755,18.2207,18.0629,18.0819,28400.0],["2016-07-20",18.0755,18.1071,17.9367,17.9619,54400.0],["2016-07-21",17.943,17.9556,17.7032,17.7474,45000.0],["2016-07-22",17.76,18.1513,17.6716,17.9746,70500.0],["2016-07-25",17.9872,18.0187,17.861,17.9051,59000.0],["2016-07-26",18.2964,18.4795,18.0882,18.328,104000.0],["2016-07-27",18.3911,18.6625,18.3532,18.3974,102200.0],["2016-07-28",18.3529,18.6709,18.3084,18.531,56500.0],["2016-07-29",18.5628,18.6518,18.4483,18.4674,70000.0],["2016-08-01",18.4992,18.5946,18.1939,18.2384,70300.0],["2016-08-02",18.2321,18.4992,18.1685,18.3529,105100.0],["2016-08-03",18.3656,18.6136,18.3656,18.4801,51200.0],["2016-08-04",18.4801,18.6264,18.4483,18.4674,80400.0],["2016-08-05",18.6391,19.0588,18.5246,18.9888,91600.0],["2016-08-08",19.027,19.0779,18.7726,18.8362,46700.0],["2016-08-09",18.8489,18.9761,18.8171,18.9443,47700.0],["2016-08-10",18.9888,19.0715,18.6518,18.6963,40300.0],["2016-08-11",18.8108,18.8934,18.6899,18.7917,44600.0],["2016-08-12",18.7599,18.8489,18.6264,18.8108,59600.0],["2016-08-15",18.868,19.0397,18.868,18.9888,39000.0],["2016-08-16",19.0079,19.0715,18.7917,18.9125,69400.0],["2016-08-17",18.9761,19.0333,18.9062,18.9443,38800.0],["2016-08-18",18.8934,19.1669,18.868,19.1669,100100.0],["2016-08-19",19.0842,19.2559,19.0651,19.1351,69800.0],["2016-08-22",19.116,19.275,18.938,19.1923,34000.0],["2016-08-23",19.3004,19.3958,19.1287,19.1351,58200.0],["2016-08-24",19.1733,19.3386,19.1287,19.2178,65200.0],["2016-08-25",19.2432,19.364,19.0906,19.3386,118000.0],["2016-08-26",19.3895,19.4531,19.2051,19.3068,73500.0],["2016-08-29",19.3322,19.4849,19.3132,19.3704,40000.0],["2016-08-30",19.4721,19.5802,19.3704,19.5612,53700.0],["2016-08-31",19.612,19.6756,19.3704,19.5485,62500.0],["2016-09-01",19.6375,19.6375,19.1796,19.523,56200.0],["2016-09-02",19.5803,19.7138,19.4276,19.7138,60300.0],["2016-09-06",19.7901,19.7901,19.3958,19.4721,49700.0],["2016-09-07",19.4658,19.7583,19.3132,19.7456,76600.0],["2016-09-08",19.8092,19.8092,19.612,19.7519,40200.0],["2016-09-09",19.7138,19.8092,19.5612,19.5612,64600.0],["2016-09-12",19.4531,19.6629,19.3004,19.5993,54500.0],["2016-09-13",19.4467,19.4467,19.1415,19.3132,50500.0],["2016-09-14",19.3577,19.4467,19.1478,19.1733,46800.0],["2016-09-15",19.1478,19.4403,19.1478,19.4149,39600.0],["2016-09-16",19.4531,19.8601,19.2114,19.6884,328300.0],["2016-09-19",19.7329,20.3688,19.6693,20.2925,243900.0],["2016-09-20",20.3561,20.6613,20.2035,20.5214,274800.0],["2016-09-21",20.4388,20.7058,20.2035,20.426,112200.0],["2016-09-22",20.4324,20.5659,20.3624,20.4896,69000.0],["2016-09-23",20.426,20.5151,20.2925,20.3434,61800.0],["2016-09-26",20.3052,20.3052,19.7583,19.7583,58900.0],["2016-09-27",19.7265,20.0318,19.7138,19.9682,43700.0],["2016-09-28",20.0826,20.1144,19.8601,20.0826,72100.0],["2016-09-29",20.0572,20.2989,19.7965,19.8155,86500.0],["2016-09-30",19.8664,20.1272,19.7011,20.0381,78700.0],["2016-10-03",19.8791,20.0063,19.7329,19.9427,70700.0],["2016-10-04",19.9427,20.2861,19.9427,20.248,66100.0],["2016-10-05",20.4006,20.7758,20.3624,20.5596,144100.0],["2016-10-06",20.5214,20.6168,20.3561,20.4578,54400.0],["2016-10-07",20.426,20.5405,20.2289,20.3497,55500.0],["2016-10-10",20.3815,20.6359,20.3815,20.4769,27700.0],["2016-10-11",20.5723,20.6995,20.2225,20.3497,50000.0],["2016-10-12",20.4133,20.6677,20.4133,20.5405,53800.0],["2016-10-13",20.4133,20.4133,19.8728,19.9682,89700.0],["2016-10-14",20.1907,20.3179,20.0954,20.1907,32500.0],["2016-10-17",20.2543,20.3815,20.0318,20.0636,41700.0],["2016-10-18",20.2543,20.7313,20.0636,20.2543,66000.0],["2016-10-19",20.2861,20.6359,20.2861,20.4451,64700.0],["2016-10-20",20.3497,20.5087,20.1907,20.2861,43200.0],["2016-10-21",20.1271,20.2225,20.0318,20.0954,66400.0],["2016-10-24",20.3179,20.337,20.1589,20.2861,81600.0],["2016-10-25",20.3497,20.3497,20.159,20.2543,90700.0],["2016-10-26",20.2861,20.7504,20.2543,20.4451,151700.0],["2016-10-27",20.618,20.714,20.522,20.586,69400.0],["2016-10-28",20.554,20.618,20.1698,20.3299,47000.0],["2016-10-31",20.4579,20.586,20.3939,20.4259,95100.0],["2016-11-01",20.3619,20.65,20.3299,20.4259,60600.0],["2016-11-02",20.3299,20.3619,19.7856,19.9457,117000.0],["2016-11-03",20.0417,20.2978,19.6575,20.2018,72400.0],["2016-11-04",20.2018,20.4579,20.1057,20.2338,78100.0],["2016-11-07",20.4899,20.714,20.2658,20.65,82400.0],["2016-11-08",20.4899,20.7461,20.4899,20.618,58400.0],["2016-11-09",20.7781,21.7385,20.7781,21.6425,135700.0],["2016-11-10",21.8986,22.8591,21.8986,22.8271,108700.0],["2016-11-11",22.763,23.7235,22.3404,23.7235,193800.0],["2016-11-14",23.9796,24.748,22.2188,24.2037,141100.0],["2016-11-15",24.0116,24.3958,22.4685,24.3638,164700.0],["2016-11-16",24.1397,24.5559,23.7875,24.5239,91900.0],["2016-11-17",24.4919,24.812,24.4791,24.5879,109800.0],["2016-11-18",24.2678,24.2678,22.8591,23.0832,665500.0],["2016-11-21",23.5314,23.5954,22.8911,23.4354,466300.0],["2016-11-22",23.5634,23.7875,23.2433,23.4994,401000.0],["2016-11-23",23.4994,23.9796,23.4994,23.9156,298400.0],["2016-11-25",23.8836,24.1397,23.6595,24.0116,123600.0],["2016-11-28",23.9796,24.2998,23.7875,23.8516,215000.0],["2016-11-29",24.0116,24.2678,23.6915,23.8836,311500.0],["2016-11-30",24.1077,24.2678,24.0437,24.1717,479800.0],["2016-12-01",24.2358,24.5879,24.1397,24.5879,439100.0],["2016-12-02",24.5879,25.1322,24.3638,25.1002,344800.0],["2016-12-05",25.1962,25.5804,25.0041,25.5164,324100.0],["2016-12-06",25.6124,25.9198,25.4011,25.8685,263700.0],["2016-12-07",25.9326,26.1247,25.6316,25.9646,205500.0],["2016-12-08",26.0606,26.368,25.9646,26.2527,284600.0],["2016-12-09",26.1567,26.765,26.0286,26.765,249800.0],["2016-12-12",26.7009,27.0851,26.3168,26.5088,359000.0],["2016-12-13",26.733,27.258,26.4128,26.6369,270200.0],["2016-12-14",26.3488,26.6689,26.1247,26.4768,159000.0],["2016-12-15",26.6049,27.0851,26.3168,27.0851,262100.0],["2016-12-16",27.0531,27.3093,26.5409,26.733,715200.0],["2016-12-19",26.797,26.9891,26.5409,26.861,148200.0],["2016-12-20",27.0211,27.3413,26.9891,27.1492,121700.0],["2016-12-21",27.2452,27.3733,26.9122,27.1812,96700.0],["2016-12-22",27.2772,27.3413,26.893,27.1172,218900.0],["2016-12-23",27.0211,27.2132,26.9571,27.0851,93600.0],["2016-12-27",27.2452,27.4373,27.1171,27.4053,78800.0],["2016-12-28",27.4373,27.5013,27.2452,27.3413,116000.0],["2016-12-29",27.3733,27.5974,26.9443,27.2452,146700.0],["2016-12-30",27.2772,27.4693,27.1812,27.2452,157500.0],["2017-01-03",27.5974,27.7895,26.893,27.3733,171900.0],["2017-01-04",27.3733,27.9496,27.1428,27.7575,251800.0],["2017-01-05",27.5334,27.5654,26.6049,26.765,230300.0],["2017-01-06",26.9891,27.0851,26.6369,26.765,94200.0],["2017-01-09",26.5409,26.861,26.0926,26.4128,130800.0],["2017-01-10",26.5089,27.0851,26.2399,27.0851,253500.0],["2017-01-11",27.0851,27.0851,26.6049,27.0531,181700.0],["2017-01-12",26.9251,26.9251,26.1567,26.4768,73500.0],["2017-01-13",26.6689,27.1812,26.6049,26.861,98000.0],["2017-01-17",26.701,27.0531,25.9966,26.0606,207800.0],["2017-01-18",26.2848,26.2848,25.9006,26.2527,111700.0],["2017-01-19",26.3488,26.3488,25.8365,26.0926,104500.0],["2017-01-20",26.2207,26.765,26.2207,26.4448,126800.0],["2017-01-23",26.4448,26.6049,26.0606,26.2848,111500.0],["2017-01-24",26.2847,26.765,26.2207,26.7009,182100.0],["2017-01-25",26.829,27.0531,26.6689,26.765,179600.0],["2017-01-26",26.9195,26.9195,26.5653,26.8229,143200.0],["2017-01-27",26.8873,27.1771,26.5009,27.1127,163800.0],["2017-01-30",26.9517,26.9517,26.2755,26.7585,151600.0],["2017-01-31",26.6941,26.8873,26.4881,26.5009,184500.0],["2017-02-01",26.7907,27.0355,25.9535,26.2755,197500.0],["2017-02-02",26.0501,26.3077,25.7861,26.0501,125400.0],["2017-02-03",26.4043,26.7585,26.1467,26.6941,199000.0],["2017-02-06",26.6941,26.8294,26.0501,26.0823,195700.0],["2017-02-07",26.1789,26.2755,25.7925,25.9213,235500.0],["2017-02-08",25.8891,25.8891,25.2451,25.5671,172800.0],["2017-02-09",25.6186,26.1789,25.5671,26.0501,273000.0],["2017-02-10",26.1145,26.6619,26.1145,26.5975,110600.0],["2017-02-13",26.8229,27.029,26.6941,26.8229,120900.0],["2017-02-14",26.7907,26.9968,26.5975,26.8229,248900.0],["2017-02-15",26.9517,27.1127,26.7585,27.0483,169300.0],["2017-02-16",27.2415,27.2737,26.8551,27.2415,191300.0],["2017-02-17",27.2093,27.4026,26.9839,27.3704,162900.0],["2017-02-21",27.4347,27.5957,27.3059,27.5313,235000.0],["2017-02-22",27.4347,27.789,27.2737,27.7567,279500.0],["2017-02-23",27.7246,28.4652,27.6602,28.433,274300.0],["2017-02-24",28.1432,28.6584,28.0144,28.4652,279400.0],["2017-02-27",28.4652,28.4974,28.1754,28.4974,206600.0],["2017-02-28",28.4652,28.4652,27.7245,28.2398,236600.0],["2017-03-01",28.7872,29.2058,28.7228,28.8516,168200.0],["2017-03-02",28.9482,28.9482,28.111,28.1754,186600.0],["2017-03-03",28.2398,28.4652,28.0787,28.1432,145900.0],["2017-03-06",28.0465,28.3041,27.7245,28.0465,132400.0],["2017-03-07",28.0787,28.1303,27.7889,27.8211,117400.0],["2017-03-08",28.0143,28.272,27.4669,27.4669,138900.0],["2017-03-09",27.4991,27.789,27.3059,27.4347,205500.0],["2017-03-10",27.4991,27.5957,26.8229,27.1771,233100.0],["2017-03-13",27.1127,27.628,26.8873,27.2093,167200.0],["2017-03-14",27.1449,27.2931,26.7907,27.2093,136400.0],["2017-03-15",27.3382,27.5636,26.9517,27.2093,142300.0],["2017-03-16",27.3381,27.6279,27.1127,27.2415,152800.0],["2017-03-17",27.2093,27.2737,26.6941,27.0805,1141400.0],["2017-03-20",27.0483,27.1449,26.4687,26.5009,215100.0],["2017-03-21",26.6619,26.6619,24.8265,24.8587,192700.0],["2017-03-22",24.6333,24.8587,24.1503,24.8265,512300.0],["2017-03-23",24.8265,25.4061,24.6655,25.0197,142300.0],["2017-03-24",25.0841,25.5671,24.8909,25.2129,189400.0],["2017-03-27",24.6655,25.0068,23.9249,24.9875,123700.0],["2017-03-28",24.9231,25.3868,24.7299,25.3417,94000.0],["2017-03-29",25.3095,25.3095,24.9231,25.0841,101800.0],["2017-03-30",25.0519,25.9535,24.9875,25.9213,163800.0],["2017-03-31",25.8891,25.8891,25.5027,25.5349,209000.0],["2017-04-03",25.5671,25.5671,25.1163,25.2129,148300.0],["2017-04-04",25.1163,25.3095,24.8587,25.2773,174000.0],["2017-04-05",25.5027,25.6637,24.7621,24.7943,218500.0],["2017-04-06",24.8265,25.2773,24.6655,25.2129,125400.0],["2017-04-07",25.0197,25.1807,24.7943,24.9875,228700.0],["2017-04-10",24.9875,25.2451,24.5367,24.7621,90300.0],["2017-04-11",24.6655,25.0841,24.6011,25.0197,162400.0],["2017-04-12",24.9875,25.2451,24.5045,24.5045,143500.0],["2017-04-13",24.4401,24.5367,23.8605,23.8927,147600.0],["2017-04-17",23.9571,24.3435,23.7961,24.2147,204900.0],["2017-04-18",24.0859,24.3757,23.8541,24.3757,186200.0],["2017-04-19",24.5045,24.8265,24.3757,24.5045,106600.0],["2017-04-20",24.6655,25.1807,24.6333,25.1807,131500.0],["2017-04-21",25.1485,25.6315,24.9553,25.5027,215200.0],["2017-04-24",25.9857,26.1789,25.5864,25.7925,156200.0],["2017-04-25",25.9535,26.3399,25.7925,25.8247,136400.0],["2017-04-26",25.8247,26.4365,25.6315,26.0179,245900.0],["2017-04-27",25.9535,25.9535,24.8265,25.0197,234500.0],["2017-04-28",25.1428,25.3372,24.4106,24.4624,178400.0],["2017-05-01",24.6568,25.1104,24.4624,24.9808,162500.0],["2017-05-02",25.078,25.078,24.6892,24.7864,216400.0],["2017-05-03",24.6892,25.2076,24.6244,25.1752,274900.0],["2017-05-04",25.2724,25.4993,24.9484,25.1428,95600.0],["2017-05-05",25.24,25.5381,24.8188,25.1104,150000.0],["2017-05-08",25.1104,25.402,25.0132,25.3696,134300.0],["2017-05-09",25.3696,25.564,24.8836,25.0456,131000.0],["2017-05-10",24.9484,25.1428,24.7022,24.9484,111600.0],["2017-05-11",24.7864,24.9808,24.2356,24.6244,264900.0],["2017-05-12",24.4948,24.4948,24.0088,24.3328,114900.0],["2017-05-15",24.4624,24.6244,24.2356,24.4624,132800.0],["2017-05-16",24.43,24.6244,23.8792,24.3652,164500.0],["2017-05-17",23.9764,24.0088,22.972,23.2312,185600.0],["2017-05-18",23.1988,23.5228,23.0368,23.3608,149200.0],["2017-05-19",23.3608,23.5228,23.0368,23.2312,158400.0],["2017-05-22",23.3284,23.5228,23.0692,23.3932,131300.0],["2017-05-23",23.4256,23.8468,23.1664,23.7172,110200.0],["2017-05-24",23.7172,23.8339,23.3932,23.6848,92400.0],["2017-05-25",23.7172,23.8468,23.3284,23.4256,128100.0],["2017-05-26",23.3932,23.4256,23.1016,23.134,246000.0],["2017-05-30",23.0692,23.134,22.1425,22.2268,337600.0],["2017-05-31",22.1944,22.648,21.838,22.6156,607000.0],["2017-06-01",22.8424,23.5876,22.5832,23.5552,299700.0],["2017-06-02",23.4256,24.268,23.2636,23.5228,342100.0],["2017-06-05",23.5552,23.9116,23.3932,23.5747,555400.0],["2017-06-06",23.296,23.3284,22.6804,22.81,1548400.0],["2017-06-07",22.8424,23.1016,22.7128,22.8748,459900.0],["2017-06-08",22.8748,23.8792,22.81,23.6524,567100.0],["2017-06-09",23.7496,24.6244,23.7496,24.43,453800.0],["2017-06-12",24.5272,24.8188,24.1903,24.4948,857500.0],["2017-06-13",24.6244,24.754,24.3976,24.592,2672100.0],["2017-06-14",24.43,24.592,24.2032,24.5596,647100.0],["2017-06-15",24.43,24.8188,24.3004,24.592,307800.0],["2017-06-16",24.4624,24.5596,24.268,24.4948,459200.0],["2017-06-19",24.6568,24.7864,24.1514,24.3328,218700.0],["2017-06-20",24.268,24.3004,23.8792,24.0088,175300.0],["2017-06-21",24.106,24.106,23.6524,23.6848,175700.0],["2017-06-22",23.6524,23.7496,23.3932,23.5876,220300.0],["2017-06-23",23.6848,23.7496,23.0692,23.2312,383600.0],["2017-06-26",23.3608,23.4256,23.0368,23.3608,309200.0],["2017-06-27",23.4256,23.9116,23.4256,23.5876,224000.0],["2017-06-28",23.6848,24.0412,23.6848,23.9116,168200.0],["2017-06-29",24.268,24.3004,23.7172,24.2356,260500.0],["2017-06-30",24.3328,24.3328,24.0088,24.106,224200.0],["2017-07-03",24.1708,24.8836,24.1384,24.6892,114500.0],["2017-07-05",24.6568,24.6568,24.2032,24.5596,175000.0],["2017-07-06",24.5272,24.592,24.0412,24.106,131700.0],["2017-07-07",24.3652,24.5596,24.0088,24.4624,157500.0],["2017-07-10",24.43,24.43,23.9116,24.106,163000.0],["2017-07-11",24.0736,24.1708,23.8144,24.0736,178300.0],["2017-07-12",24.106,24.2356,23.8144,23.9764,162600.0],["2017-07-13",24.0412,24.106,23.782,24.0088,105700.0],["2017-07-14",23.7496,23.9764,23.5552,23.8468,136800.0],["2017-07-17",23.8468,24.0088,23.5876,23.782,102000.0],["2017-07-18",23.7172,23.8144,23.5228,23.7172,93600.0],["2017-07-19",23.7496,24.0412,23.62,23.8468,125300.0],["2017-07-20",23.9116,24.0736,23.6524,23.8144,69200.0],["2017-07-21",23.9764,24.0088,23.5552,23.6524,178500.0],["2017-07-24",23.62,23.8792,23.5552,23.7172,146100.0],["2017-07-25",24.0412,24.268,23.944,24.1384,78700.0],["2017-07-26",24.2032,24.2032,23.5876,23.6848,141600.0],["2017-07-27",24.268,24.268,23.458,23.8792,169600.0],["2017-07-28",23.8792,23.8792,23.3932,23.7496,588700.0],["2017-07-31",23.7105,24.0366,23.5735,23.8409,220500.0],["2017-08-01",23.9388,24.1019,23.6974,24.0366,157200.0],["2017-08-02",24.0366,24.2649,23.6453,23.7757,144200.0],["2017-08-03",23.7431,23.7757,23.4496,23.4822,299500.0],["2017-08-04",23.7757,24.0366,23.58,23.9714,224900.0],["2017-08-07",24.004,24.0692,23.6779,23.8409,225600.0],["2017-08-08",23.7757,24.3301,23.7105,24.004,251200.0],["2017-08-09",23.7757,23.9388,23.3061,23.417,367300.0],["2017-08-10",23.2865,23.6322,23.1887,23.3843,359000.0],["2017-08-11",23.58,23.58,22.993,23.1234,322300.0],["2017-08-14",23.4822,23.8409,23.3843,23.7757,149500.0],["2017-08-15",23.9388,23.9714,23.4496,23.5148,162200.0],["2017-08-16",23.6126,23.9388,23.3517,23.3517,204500.0],["2017-08-17",23.3191,23.4039,22.8169,22.8625,319600.0],["2017-08-18",22.6994,22.993,22.569,22.8299,204200.0],["2017-08-21",22.7321,23.0908,22.4385,22.9277,172900.0],["2017-08-22",23.0908,23.1234,22.9603,23.0256,253800.0],["2017-08-23",22.8625,23.3843,22.8625,23.1234,246200.0],["2017-08-24",23.2213,23.3191,22.8625,23.2865,217900.0],["2017-08-25",23.417,23.5148,23.1887,23.3517,169300.0],["2017-08-28",23.4496,23.4822,22.9277,23.0908,100500.0],["2017-08-29",22.8951,23.2213,22.6538,23.0256,181800.0],["2017-08-30",22.993,23.2213,22.9604,23.0908,138800.0],["2017-08-31",23.156,23.2213,22.9277,22.9604,150300.0],["2017-09-01",23.0908,23.4822,23.0908,23.2865,108200.0],["2017-09-05",23.1887,23.4822,22.4711,22.5038,227900.0],["2017-09-06",22.6668,22.8625,22.5038,22.6342,160000.0],["2017-09-07",22.4711,22.4711,21.8515,21.9493,144600.0],["2017-09-08",21.8515,22.4059,21.7406,22.1776,160100.0],["2017-09-11",22.2755,22.7321,22.2755,22.6342,151200.0],["2017-09-12",22.7321,23.417,22.7321,23.3517,249600.0],["2017-09-13",23.2865,23.4822,23.1886,23.2865,281200.0],["2017-09-14",23.2865,23.3191,22.8951,22.993,268500.0],["2017-09-15",23.0256,23.156,22.8625,23.1234,392700.0],["2017-09-18",23.1234,23.5148,23.1234,23.3517,229100.0],["2017-09-19",23.3517,23.7431,23.3517,23.5474,134800.0],["2017-09-20",23.6126,23.8409,23.3191,23.6779,204000.0],["2017-09-21",23.6453,24.004,23.6453,23.8735,207300.0],["2017-09-22",23.8409,24.0692,23.7431,24.0692,147700.0],["2017-09-25",24.0692,24.2975,23.5148,23.9062,383500.0],["2017-09-26",24.0366,24.2649,23.9192,24.1345,329000.0],["2017-09-27",24.5258,24.9498,24.2649,24.9498,433600.0],["2017-09-28",24.8846,24.9172,24.2975,24.428,314400.0],["2017-09-29",24.4932,25.015,24.3954,24.9498,304300.0],["2017-10-02",24.9824,25.3738,24.6237,25.3738,366000.0],["2017-10-03",25.3412,25.4064,25.0477,25.3086,272200.0],["2017-10-04",25.276,25.276,24.6563,24.852,199100.0],["2017-10-05",24.9498,25.1129,24.7541,24.9824,136700.0],["2017-10-06",25.0803,25.1129,24.7867,24.9172,151800.0],["2017-10-09",25.0477,25.1129,24.7867,24.9172,157100.0],["2017-10-10",24.9498,25.3738,24.8846,25.3412,179100.0],["2017-10-11",25.276,25.3086,25.015,25.1455,126900.0],["2017-10-12",25.1781,25.3086,24.8128,25.0477,192200.0],["2017-10-13",24.9824,25.0803,24.7867,24.852,126100.0],["2017-10-16",24.9824,25.1129,24.9107,25.015,84700.0],["2017-10-17",24.9824,24.9824,24.6237,24.6889,146600.0],["2017-10-18",24.7867,24.9498,24.7541,24.8846,159100.0],["2017-10-19",24.7867,24.9824,24.7215,24.9172,157800.0],["2017-10-20",25.2434,25.3086,25.0477,25.3086,195700.0],["2017-10-23",25.2433,25.3086,24.8846,24.9172,139700.0],["2017-10-24",25.0803,25.2107,24.9172,25.015,146200.0],["2017-10-25",25.0803,25.0803,24.5258,24.9172,135600.0],["2017-10-26",24.8846,25.2433,24.8846,25.1781,112000.0],["2017-10-27",25.2434,25.439,25.0803,25.3086,141600.0],["2017-10-30",25.302,25.302,24.6785,24.7769,137300.0],["2017-10-31",25.302,25.9912,24.9935,25.7943,255700.0],["2017-11-01",26.024,26.2209,25.0985,25.3676,288100.0],["2017-11-02",25.3676,25.7615,25.0789,25.6302,94700.0],["2017-11-03",25.5974,25.5974,25.2692,25.4661,84600.0],["2017-11-06",25.3348,25.663,25.2036,25.5974,174800.0],["2017-11-07",25.5974,25.8927,24.7769,24.8098,141700.0],["2017-11-08",24.6785,24.7441,24.3831,24.6457,104100.0],["2017-11-09",24.4159,24.6128,23.9893,24.1862,168500.0],["2017-11-10",24.2847,24.7113,23.9565,24.0221,190100.0],["2017-11-13",23.9237,24.4816,23.6283,24.4159,125400.0],["2017-11-14",24.219,24.6457,24.219,24.6457,219900.0],["2017-11-15",24.4488,24.8097,24.4488,24.6457,183400.0],["2017-11-16",24.7769,24.7769,24.5472,24.6129,93900.0],["2017-11-17",24.4816,24.8754,24.4159,24.8754,161600.0],["2017-11-20",24.8754,25.2036,24.7113,25.1379,132000.0],["2017-11-21",25.1707,25.3676,25.0067,25.3676,174400.0],["2017-11-22",25.3348,25.4005,24.9082,25.0067,205700.0],["2017-11-24",25.1379,25.1379,24.7441,24.7769,72600.0],["2017-11-27",24.7113,25.1379,24.7113,25.0395,189000.0],["2017-11-28",25.0723,25.9584,24.941,25.9255,236600.0],["2017-11-29",26.0568,27.0741,25.9912,26.5819,361500.0],["2017-11-30",26.8772,26.8772,25.8468,26.0568,229500.0],["2017-12-01",26.0568,26.1224,24.9082,25.9255,275500.0],["2017-12-04",26.3522,26.746,26.0568,26.2865,300900.0],["2017-12-05",26.3193,26.6147,25.7943,25.7943,287800.0],["2017-12-06",25.8271,26.1224,25.6302,25.663,123000.0],["2017-12-07",25.663,26.0371,25.6499,26.024,251700.0],["2017-12-08",26.1881,26.3522,25.8796,25.9583,263600.0],["2017-12-11",25.8927,26.1224,25.7089,25.8271,279600.0],["2017-12-12",25.8599,26.1881,25.6302,26.0896,235400.0],["2017-12-13",26.1224,26.2865,25.7811,25.7943,179100.0],["2017-12-14",25.9912,26.1552,25.3676,25.4661,329100.0],["2017-12-15",25.5317,26.4178,25.4005,25.9912,405300.0],["2017-12-18",26.3193,26.6475,26.2865,26.5819,347400.0],["2017-12-19",26.6475,26.746,26.3522,26.5162,255500.0],["2017-12-20",26.8116,26.8313,26.4178,26.5819,293800.0],["2017-12-21",26.746,27.0741,26.5819,27.0085,153000.0],["2017-12-22",27.0413,27.0676,26.8772,26.9757,157800.0],["2017-12-26",26.8444,27.0413,26.6475,26.8772,173500.0],["2017-12-27",26.8772,26.9101,26.5819,26.6475,163700.0],["2017-12-28",26.746,26.8772,26.5819,26.8575,118900.0],["2017-12-29",26.91,26.91,26.2865,26.2865,125300.0],["2018-01-02",26.6147,26.6147,26.129,26.385,201400.0],["2018-01-03",26.4178,26.4178,26.0896,26.1881,130500.0],["2018-01-04",26.4178,26.8116,26.2865,26.4506,153500.0],["2018-01-05",26.6475,26.7985,26.3193,26.7788,150700.0],["2018-01-08",26.7131,26.7131,26.385,26.5162,118200.0],["2018-01-09",26.7788,27.1398,26.6803,26.8116,277800.0],["2018-01-10",26.8444,27.4679,26.8116,27.1726,130600.0],["2018-01-11",27.271,27.632,27.1398,27.5992,144900.0],["2018-01-12",27.7961,28.1243,27.5664,27.8617,131800.0],["2018-01-16",28.0915,28.1571,27.4679,27.5664,132200.0],["2018-01-17",27.7305,27.8683,27.4679,27.8289,114400.0],["2018-01-18",27.8289,27.8946,27.5204,27.5664,95000.0],["2018-01-19",27.5336,28.0258,27.2054,27.9602,92300.0],["2018-01-22",27.8946,28.1243,27.8092,28.0915,125900.0],["2018-01-23",27.993,28.1243,27.632,27.9274,88000.0],["2018-01-24",28.0586,28.1243,27.5664,27.6648,103600.0],["2018-01-25",27.8289,27.8289,27.4023,27.5664,114900.0],["2018-01-26",27.632,27.632,27.3367,27.5992,128000.0],["2018-01-29",27.5664,27.8946,27.4023,27.4351,104900.0],["2018-01-30",27.271,27.5992,27.107,27.271,130000.0],["2018-01-31",27.3039,27.9274,27.0741,27.4679,240900.0],["2018-02-01",27.4679,27.6648,27.0741,27.6648,206100.0],["2018-02-02",27.5336,27.8289,27.1398,27.3695,211500.0],["2018-02-05",27.0413,27.5008,26.1881,26.1881,224000.0],["2018-02-06",25.663,26.6147,25.0067,26.2865,349000.0],["2018-02-07",26.2209,26.8444,26.024,26.6803,172600.0],["2018-02-08",26.8116,26.8116,25.7614,25.7614,233100.0],["2018-02-09",26.0457,26.5745,25.9465,26.4754,276500.0],["2018-02-12",26.5745,26.6737,26.1118,26.3762,177300.0],["2018-02-13",26.1118,26.6407,26.1118,26.4754,213200.0],["2018-02-14",26.3101,27.0373,26.3101,26.9712,136800.0],["2018-02-15",27.1034,27.2687,26.839,26.9712,147000.0],["2018-02-16",26.839,27.4009,26.839,27.1695,157300.0],["2018-02-20",27.0373,27.3678,26.6076,26.7068,156400.0],["2018-02-21",26.7068,27.4009,26.7068,27.1365,159200.0],["2018-02-22",27.3017,27.3348,26.1118,26.5415,481900.0],["2018-02-23",26.6737,26.872,26.4423,26.7068,224600.0],["2018-02-26",27.0703,27.0703,26.5084,26.7398,180000.0],["2018-02-27",26.6407,27.0373,26.3432,26.3762,148700.0],["2018-02-28",26.5745,26.6076,26.0788,26.1118,302400.0],["2018-03-01",26.1449,26.4423,25.8804,26.1779,183000.0],["2018-03-02",26.0457,26.6407,25.8474,26.5746,162100.0],["2018-03-05",26.4093,26.9051,26.1449,26.7398,126800.0],["2018-03-06",26.872,27.0042,26.5084,26.9051,124700.0],["2018-03-07",26.7068,27.3348,26.7068,27.2026,142200.0],["2018-03-08",27.3017,27.3017,26.7729,27.0042,158400.0],["2018-03-09",27.2026,27.5331,26.872,27.467,150800.0],["2018-03-12",27.5,27.5,27.0373,27.3017,138600.0],["2018-03-13",27.467,27.467,27.1563,27.2026,132100.0],["2018-03-14",27.2687,27.3348,26.9712,27.0373,278700.0],["2018-03-15",27.1365,27.2026,26.872,27.2026,139000.0],["2018-03-16",27.3017,27.6984,27.2356,27.5,245600.0],["2018-03-19",27.4339,27.4339,26.7729,27.2687,123400.0],["2018-03-20",27.2687,27.3348,26.9381,27.0703,88900.0],["2018-03-21",27.1695,27.2026,26.7398,26.9712,178100.0],["2018-03-22",26.7398,26.872,26.1118,26.1779,99300.0],["2018-03-23",26.2771,26.2771,25.3846,25.3846,188300.0],["2018-03-26",25.7482,26.1118,25.6821,26.0457,100600.0],["2018-03-27",26.1449,26.211,25.6821,25.8143,215200.0],["2018-03-28",25.8804,26.3101,25.6491,26.1118,104300.0],["2018-03-29",26.244,26.4291,25.9465,26.1449,160100.0],["2018-04-02",26.1449,26.3432,25.8143,25.9135,359700.0],["2018-04-03",25.9796,26.3432,25.8474,26.2771,196000.0],["2018-04-04",25.9135,26.6076,25.583,26.5084,246000.0],["2018-04-05",26.7068,26.7729,26.4754,26.6737,149400.0],["2018-04-06",26.4423,26.6407,25.7284,25.9796,119900.0],["2018-04-09",26.211,26.4754,25.8804,25.8804,115500.0],["2018-04-10",26.211,26.3762,26.0457,26.3432,184600.0],["2018-04-11",26.244,26.3432,26.0457,26.211,162600.0],["2018-04-12",26.3762,26.5745,26.2771,26.4754,215600.0],["2018-04-13",26.6737,26.6737,26.0788,26.1118,77400.0],["2018-04-16",26.2771,26.5084,26.1118,26.4093,78300.0],["2018-04-17",26.4754,26.5415,25.9796,26.1449,75300.0],["2018-04-18",26.244,26.2771,25.9465,26.0788,100300.0],["2018-04-19",26.0457,26.5084,26.0457,26.3762,80000.0],["2018-04-20",26.3432,26.7068,26.3432,26.4423,102400.0],["2018-04-23",26.5415,26.872,26.5084,26.7398,72500.0],["2018-04-24",26.8059,27.3017,26.7398,26.9381,121800.0],["2018-04-25",26.9051,27.0703,26.4754,26.5084,134200.0],["2018-04-26",27.3678,27.5,26.5084,27.3678,535300.0],["2018-04-27",27.4339,27.7314,27.3017,27.3017,291500.0],["2018-04-30",27.467,27.5992,26.7398,26.7729,372500.0],["2018-05-01",26.7068,26.9381,26.3101,26.9051,254100.0],["2018-05-02",26.9381,27.4339,26.7068,27.0042,204500.0],["2018-05-03",26.9712,27.0042,26.5415,26.7729,130000.0],["2018-05-04",26.6407,27.2356,26.5547,27.0373,113300.0],["2018-05-07",27.0373,27.2356,26.7927,27.1365,136600.0],["2018-05-08",27.2687,27.5992,27.1364,27.5661,160900.0],["2018-05-09",27.5992,27.8636,27.4405,27.7314,139400.0],["2018-05-10",27.7645,27.7975,27.5,27.6653,117100.0],["2018-05-11",27.7518,27.9847,27.4856,27.8184,150000.0],["2018-05-14",27.9515,27.9515,27.5189,27.8849,269500.0],["2018-05-15",27.7185,28.1844,27.0863,28.1178,228400.0],["2018-05-16",28.1511,28.4506,28.0513,28.4173,161000.0],["2018-05-17",28.4173,28.6835,28.3841,28.6503,209500.0],["2018-05-18",28.6835,28.7168,28.4839,28.617,155200.0],["2018-05-21",28.617,29.1827,28.617,29.1494,302100.0],["2018-05-22",29.1494,29.5553,29.1494,29.2825,159300.0],["2018-05-23",29.2825,29.3823,29.1494,29.3158,147700.0],["2018-05-24",29.2825,29.3158,29.0163,29.3158,265000.0],["2018-05-25",29.2492,29.3823,29.1161,29.3158,151800.0],["2018-05-29",29.0163,29.2492,28.7501,28.9165,205800.0],["2018-05-30",29.0828,29.3823,29.0828,29.3158,226900.0],["2018-05-31",29.349,29.4489,28.983,29.0496,183800.0],["2018-06-01",29.2492,29.4156,28.8166,29.2492,163800.0],["2018-06-04",29.3158,29.4489,29.2159,29.349,211000.0],["2018-06-05",29.349,29.4489,29.1494,29.349,174000.0],["2018-06-06",29.4489,29.6485,29.4156,29.6152,220900.0],["2018-06-07",29.6485,29.9147,29.6152,29.6485,209300.0],["2018-06-08",29.6818,29.8482,29.6152,29.7816,147700.0],["2018-06-11",29.7483,29.8482,29.0496,29.0828,191200.0],["2018-06-12",29.1494,29.2026,28.6037,28.7501,199500.0],["2018-06-13",28.7501,29.0496,28.5504,28.6835,212000.0],["2018-06-14",28.8166,28.8166,28.4506,28.7168,152500.0],["2018-06-15",28.617,28.9364,28.3841,28.617,411400.0],["2018-06-18",28.617,28.9165,28.3508,28.7168,162400.0],["2018-06-19",28.617,29.0163,28.3841,28.983,206400.0],["2018-06-20",29.1827,29.2825,28.9165,29.0163,214100.0],["2018-06-21",29.0163,29.2159,28.7168,28.8832,155700.0],["2018-06-22",29.0828,29.1161,28.4839,28.8166,1000600.0],["2018-06-25",28.617,28.8166,28.3841,28.617,172000.0],["2018-06-26",28.6502,28.7501,28.3707,28.6835,150100.0],["2018-06-27",28.7168,28.7168,28.1511,28.2177,206600.0],["2018-06-28",28.2509,28.4173,28.1844,28.3175,296700.0],["2018-06-29",28.5172,28.8166,28.0846,28.0846,195600.0],["2018-07-02",27.9515,28.4173,27.9515,28.4173,113100.0],["2018-07-03",28.4839,28.617,28.1844,28.2842,109700.0],["2018-07-05",28.4173,28.5171,28.2177,28.4839,141600.0],["2018-07-06",28.4173,28.7168,28.3042,28.6835,109700.0],["2018-07-09",28.7501,29.2825,28.7168,29.2159,120600.0],["2018-07-10",29.2159,29.3158,28.5837,28.8166,120500.0],["2018-07-11",28.6835,28.9497,28.5837,28.617,91900.0],["2018-07-12",28.7501,28.8499,27.9182,28.2509,95200.0],["2018-07-13",28.2177,28.4173,27.9847,28.018,72700.0],["2018-07-16",28.1511,28.3175,28.0513,28.2509,84800.0],["2018-07-17",28.2842,28.5837,28.1844,28.2177,105400.0],["2018-07-18",28.251,28.4839,28.2177,28.4173,121500.0],["2018-07-19",28.3841,28.6369,28.2842,28.4173,149900.0],["2018-07-20",28.3841,28.7501,28.2842,28.7168,158000.0],["2018-07-23",28.7501,29.4089,28.7501,29.2825,202200.0],["2018-07-24",29.3823,29.3823,28.983,29.0496,190700.0],["2018-07-25",29.0828,29.0828,28.384,28.5171,101900.0],["2018-07-26",29.2492,29.349,28.7834,29.1827,160400.0],["2018-07-27",29.2159,29.4489,28.8166,28.8499,126500.0],["2018-07-30",28.9165,29.1494,28.8166,28.8499,135500.0],["2018-07-31",28.9497,28.983,28.3508,28.7168,153700.0],["2018-08-01",28.7168,29.1827,28.7168,29.1494,97700.0],["2018-08-02",28.9497,29.349,28.8832,29.2492,123100.0],["2018-08-03",29.1827,29.4156,28.6835,28.7168,91600.0],["2018-08-06",28.6835,28.9165,28.5837,28.7501,66000.0],["2018-08-07",28.8166,29.1161,28.8166,28.8499,66200.0],["2018-08-08",28.9165,29.2159,28.7168,29.1161,133100.0],["2018-08-09",29.1027,29.2702,28.9353,29.1362,92500.0],["2018-08-10",28.9353,29.2367,28.9018,29.1362,86600.0],["2018-08-13",29.2032,29.2702,29.0022,29.0692,111700.0],["2018-08-14",29.0692,29.7055,29.0692,29.6385,174300.0],["2018-08-15",29.5716,30.0404,29.5716,29.8395,407500.0],["2018-08-16",29.94,30.4088,29.94,30.2414,187800.0],["2018-08-17",30.1409,30.4423,30.1208,30.4088,151800.0],["2018-08-20",30.4758,30.6432,30.3083,30.5093,286300.0],["2018-08-21",30.5763,31.0116,30.4088,30.9112,240400.0],["2018-08-22",30.7772,31.0116,30.6298,30.9447,188100.0],["2018-08-23",30.9112,31.2126,30.8107,31.1791,241700.0],["2018-08-24",31.2461,31.38,30.8777,31.0116,120600.0],["2018-08-27",31.1121,31.2461,30.8107,30.8442,212300.0],["2018-08-28",30.9447,30.9447,30.3753,30.5428,136100.0],["2018-08-29",30.5763,30.8777,30.4624,30.8442,256700.0],["2018-08-30",30.7437,31.1121,30.6298,30.8777,140200.0],["2018-08-31",30.8107,31.1456,30.8107,31.1121,190900.0],["2018-09-04",31.0786,31.514,30.8777,31.313,186000.0],["2018-09-05",31.3465,31.4805,31.1858,31.447,136300.0],["2018-09-06",31.38,31.447,31.1456,31.1456,218700.0],["2018-09-07",31.1456,31.1456,30.8442,31.0451,155000.0],["2018-09-10",31.1456,31.1791,30.5763,30.6767,242500.0],["2018-09-11",30.6767,30.9447,30.5763,30.7437,227700.0],["2018-09-12",30.7772,30.8777,30.2749,30.5763,208400.0],["2018-09-13",30.6098,30.7102,30.2414,30.4088,189200.0],["2018-09-14",30.3753,31.0786,30.3418,30.9447,176100.0],["2018-09-17",30.9447,30.9982,30.5428,30.8107,130800.0],["2018-09-18",30.8777,30.8777,30.6098,30.7772,172700.0],["2018-09-19",30.8107,31.1121,30.6432,30.7102,259100.0],["2018-09-20",30.8777,31.38,30.8777,31.1121,222700.0],["2018-09-21",31.0786,31.226,30.5763,30.6098,656000.0],["2018-09-24",30.7437,30.7437,30.3083,30.5093,243900.0],["2018-09-25",30.5763,30.7437,30.3418,30.4423,300400.0],["2018-09-26",30.5428,30.5763,29.94,29.9734,194100.0],["2018-09-27",30.0404,30.2749,29.7725,29.9734,228700.0],["2018-09-28",29.9065,30.2749,29.9065,30.0069,347800.0],["2018-10-01",30.1275,30.4088,29.6921,29.7859,371100.0],["2018-10-02",29.7725,30.0002,29.5381,29.7189,138100.0],["2018-10-03",29.7658,30.583,29.739,30.5696,153500.0],["2018-10-04",30.4758,30.9112,30.4088,30.6633,234700.0],["2018-10-05",30.7035,30.8241,30.2146,30.4423,154800.0],["2018-10-08",30.4222,30.6901,29.5917,30.5964,173600.0],["2018-10-09",30.4557,30.8911,30.4222,30.804,185900.0],["2018-10-10",30.7236,31.1523,30.7169,30.7437,298000.0],["2018-10-11",30.67,30.9112,29.8797,29.8864,613200.0],["2018-10-12",30.295,30.295,28.453,28.9353,553800.0],["2018-10-15",28.9487,29.2568,28.8147,29.1228,309000.0],["2018-10-16",29.5783,29.5783,28.7946,29.518,335200.0],["2018-10-17",29.4644,29.7993,29.1027,29.5582,400400.0],["2018-10-18",29.5046,29.7055,28.9286,28.9353,356500.0],["2018-10-19",28.8951,29.1764,28.5133,28.8549,221200.0],["2018-10-22",28.9621,28.9621,27.9038,28.0377,213100.0],["2018-10-23",27.6358,28.0645,27.4684,27.9507,355000.0],["2018-10-24",27.9574,28.031,26.8656,26.9326,245000.0],["2018-10-25",26.5776,28.0913,25.7805,27.8837,257500.0],["2018-10-26",27.5086,27.6894,27.0196,27.4483,266800.0],["2018-10-29",27.5086,28.1382,27.4081,27.8703,170600.0],["2018-10-30",27.8234,28.1918,27.6827,27.9373,206400.0],["2018-10-31",28.1181,28.3726,27.743,27.7698,243600.0],["2018-11-01",27.9775,28.1985,27.8301,27.9038,209000.0],["2018-11-02",28.0779,28.2119,27.8904,28.2052,183100.0],["2018-11-05",28.2588,28.5602,28.0511,28.5535,242500.0],["2018-11-06",28.4463,28.8147,28.3391,28.6406,156800.0],["2018-11-07",28.7343,28.8817,28.1851,28.4597,204900.0],["2018-11-08",28.4327,28.9047,28.244,28.9047,189900.0],["2018-11-09",28.8575,29.1205,28.6418,28.8103,224300.0],["2018-11-12",28.8171,28.9991,28.7361,28.844,265200.0],["2018-11-13",29.0733,29.4306,28.7564,29.0665,273200.0],["2018-11-14",29.2553,29.3969,28.2844,28.4395,165300.0],["2018-11-15",28.2911,29.1474,28.2911,29.134,223900.0],["2018-11-16",28.9654,29.1811,28.8845,29.1002,195300.0],["2018-11-19",29.1002,29.3834,28.8305,28.9384,115300.0],["2018-11-20",28.7901,28.9182,28.3586,28.4665,133200.0],["2018-11-21",28.4193,28.8238,28.0686,28.2439,134800.0],["2018-11-23",28.1226,28.7092,28.1226,28.5002,49500.0],["2018-11-26",28.7631,29.107,28.4799,28.9249,102100.0],["2018-11-27",28.8373,29.0868,28.635,29.0193,213800.0],["2018-11-28",29.0261,29.3632,28.4867,29.2958,189300.0],["2018-11-29",29.1609,29.3295,28.8305,29.2014,203500.0],["2018-11-30",29.0733,29.4239,29.0733,29.2823,268900.0],["2018-12-03",29.6464,29.6464,28.6889,29.08,143100.0],["2018-12-04",28.9452,29.0598,27.2326,27.3068,304200.0],["2018-12-06",26.9696,27.1921,26.5516,27.1247,222300.0],["2018-12-07",26.9764,27.5225,26.8146,27.0775,271400.0],["2018-12-10",27.0236,27.0236,26.3359,26.6393,176500.0],["2018-12-11",26.7269,26.855,25.9246,26.1403,203200.0],["2018-12-12",26.41,26.7337,26.0931,26.5246,174700.0],["2018-12-13",26.5516,26.5516,25.6616,25.7088,248700.0],["2018-12-14",25.547,26.0122,25.2436,25.3177,449800.0],["2018-12-17",25.1222,25.6144,25.0278,25.1762,257000.0],["2018-12-18",25.2503,25.5942,24.7918,25.102,350500.0],["2018-12-19",25.0683,25.2436,24.1446,24.3401,246500.0],["2018-12-20",24.2255,24.5221,24.0569,24.2996,250600.0],["2018-12-21",24.3536,24.7783,23.9625,24.185,719800.0],["2018-12-24",24.0637,24.1109,23.5715,23.6187,99400.0],["2018-12-26",23.6591,24.7649,23.3355,24.5221,210100.0],["2018-12-27",24.1378,24.6705,23.6389,24.4008,189700.0],["2018-12-28",24.4075,24.8188,24.3333,24.5491,166400.0],["2018-12-31",24.5559,24.8727,24.2659,24.6502,157000.0],["2019-01-02",24.3266,25.0548,24.2187,24.9941,166600.0],["2019-01-03",24.839,25.129,24.5963,24.9065,189200.0],["2019-01-04",25.1829,25.5672,25.0548,25.3515,171700.0],["2019-01-07",25.2503,25.5268,25.1155,25.3582,155800.0],["2019-01-08",25.4998,25.5537,25.2031,25.5268,242200.0],["2019-01-09",25.5942,25.8032,25.4121,25.7088,165100.0],["2019-01-10",25.6212,25.6549,25.2571,25.493,87600.0],["2019-01-11",25.3649,25.7223,25.1829,25.5672,191800.0],["2019-01-14",25.4256,25.7358,25.3852,25.5537,266400.0],["2019-01-15",25.5807,25.8167,25.4391,25.7358,308600.0],["2019-01-16",25.8504,26.1943,25.8437,26.1133,177200.0],["2019-01-17",25.9987,26.228,25.8774,26.1808,130400.0],["2019-01-18",26.2347,26.5583,26.1605,26.3696,221200.0],["2019-01-22",26.2752,26.437,25.8436,25.9785,154100.0],["2019-01-23",25.9852,26.201,25.8234,25.8571,160200.0],["2019-01-24",25.8234,25.9583,25.574,25.9583,196800.0],["2019-01-25",26.0392,26.201,25.9785,26.1471,188300.0],["2019-01-28",26.0594,26.3156,26.0055,26.2482,84700.0],["2019-01-29",26.2415,26.4437,26.174,26.228,90600.0],["2019-01-30",26.2415,26.5246,25.9583,26.1471,170800.0],["2019-01-31",26.6932,26.6932,25.4526,26.2415,237200.0],["2019-02-01",26.174,26.5718,25.992,26.5044,180500.0],["2019-02-04",26.4977,26.8752,26.0729,26.8011,163300.0],["2019-02-05",26.7674,26.7943,26.4505,26.6123,114500.0],["2019-02-06",26.5246,26.9359,26.4168,26.8415,214900.0],["2019-02-07",26.9696,27.4079,26.855,27.2528,262700.0],["2019-02-08",27.246,27.4431,26.8791,26.9878,214300.0],["2019-02-11",27.1169,27.4023,26.75,27.3887,116700.0],["2019-02-12",27.4159,27.6197,27.3343,27.545,97100.0],["2019-02-13",27.5518,27.7352,27.3547,27.6333,115000.0],["2019-02-14",27.4974,27.5382,27.1781,27.3887,185800.0],["2019-02-15",27.5382,28.0138,27.5382,27.9255,153000.0],["2019-02-19",27.8439,28.3807,27.7624,28.3535,132300.0],["2019-02-20",28.306,28.6865,28.1769,28.6661,152200.0],["2019-02-21",28.6865,28.6865,28.3467,28.6253,122400.0],["2019-02-22",28.5574,28.6253,28.2856,28.5506,158900.0],["2019-02-25",28.7001,28.7476,28.306,28.3399,171800.0],["2019-02-26",28.204,28.3467,27.9934,28.0002,282600.0],["2019-02-27",27.973,28.4215,27.973,28.3603,110700.0],["2019-02-28",28.4419,28.4487,28.2584,28.2924,171300.0],["2019-03-01",28.4487,28.5438,28.1497,28.5302,160000.0],["2019-03-04",28.4758,28.6321,28.3331,28.5913,237600.0],["2019-03-05",28.5302,28.6389,28.2244,28.5234,147100.0],["2019-03-06",28.4351,28.8767,27.8643,28.0818,466500.0],["2019-03-07",27.9798,28.0138,27.6333,27.8643,324700.0],["2019-03-08",27.7624,28.1429,27.3887,28.0274,250300.0],["2019-03-11",28.0953,28.4079,27.8575,28.3807,215600.0],["2019-03-12",28.4758,28.7204,28.1089,28.3671,179700.0],["2019-03-13",28.4622,28.6729,28.3671,28.5642,299200.0],["2019-03-14",28.5709,28.6389,28.3399,28.5438,182700.0],["2019-03-15",28.6253,28.8495,27.6741,28.5166,514900.0],["2019-03-18",28.503,28.8563,28.4147,28.6457,196000.0],["2019-03-19",28.7068,28.7884,27.9866,28.0342,380900.0],["2019-03-20",28.007,28.2108,27.4091,27.4295,243600.0],["2019-03-21",27.3479,27.7284,27.049,27.4091,206600.0],["2019-03-22",27.2392,27.2392,26.0162,26.0162,286900.0],["2019-03-25",26.0638,26.5326,25.8939,26.2336,216300.0],["2019-03-26",26.3695,27.1169,26.1929,27.1169,175300.0],["2019-03-27",27.0218,27.2596,26.6957,27.0354,141000.0],["2019-03-28",27.1169,27.3887,26.7568,27.1713,189100.0],["2019-03-29",27.212,27.3479,26.8995,27.0558,233400.0],["2019-04-01",27.2596,27.5857,27.1917,27.5654,253900.0],["2019-04-02",27.545,27.6605,27.3004,27.3208,109300.0],["2019-04-03",27.4974,27.7284,27.3004,27.3479,106500.0],["2019-04-04",27.3547,27.6877,27.2528,27.6061,166200.0],["2019-04-05",27.5858,27.7081,27.4023,27.5858,198000.0],["2019-04-08",27.5925,27.6809,27.2256,27.6129,181500.0],["2019-04-09",27.6061,27.742,27.246,27.5382,221800.0],["2019-04-10",27.6469,27.8032,27.545,27.7488,258700.0],["2019-04-11",27.81,27.8983,27.6061,27.6333,189200.0],["2019-04-12",27.8371,28.4622,27.8371,28.4283,269100.0],["2019-04-15",28.4351,28.4419,28.0885,28.1497,128600.0],["2019-04-16",28.1565,28.7476,28.1565,28.734,153300.0],["2019-04-17",28.7884,28.9311,28.5778,28.8767,203300.0],["2019-04-18",28.768,28.8903,28.1565,28.238,132400.0],["2019-04-22",28.1973,28.4079,27.9594,28.1293,137800.0],["2019-04-23",28.0749,28.7272,28.0682,28.7204,142700.0],["2019-04-24",28.6593,29.0398,28.4147,28.9039,129900.0],["2019-04-25",28.7952,28.8903,28.4351,28.503,356400.0],["2019-04-26",28.3739,28.9107,28.3739,28.6185,455800.0],["2019-04-29",28.6253,29.0534,28.0546,28.8835,306000.0],["2019-04-30",28.9243,28.9243,28.3807,28.7136,240700.0],["2019-05-01",28.7,28.9039,28.1565,28.2244,124400.0],["2019-05-02",28.3128,28.7272,28.2448,28.4215,168900.0],["2019-05-03",28.6321,28.9311,28.4962,28.9039,181600.0],["2019-05-06",28.5302,28.9447,28.4758,28.9107,254200.0],["2019-05-07",28.6797,28.8291,28.3535,28.5166,109900.0],["2019-05-08",28.4758,28.537,28.2448,28.3264,102500.0],["2019-05-09",28.1497,28.3467,27.8847,28.2244,190900.0],["2019-05-10",28.1081,28.2929,27.7863,28.2587,198300.0],["2019-05-13",27.7795,27.9095,26.8622,26.9717,171400.0],["2019-05-14",26.9238,27.403,26.8827,27.2729,166100.0],["2019-05-15",27.047,27.177,26.6362,27.0607,198000.0],["2019-05-16",27.1154,27.533,27.0949,27.1839,128500.0],["2019-05-17",27.0059,27.2181,26.7321,26.8211,172100.0],["2019-05-20",26.7047,27.0812,26.7047,26.9375,236800.0],["2019-05-21",27.0264,27.1223,26.8485,26.9717,171300.0],["2019-05-22",26.9101,26.9991,26.4651,26.5815,126600.0],["2019-05-23",26.3898,26.4377,25.7874,25.9654,243400.0],["2019-05-24",26.0818,26.3624,26.0544,26.2392,260300.0],["2019-05-28",26.1776,26.3419,26.0133,26.027,268300.0],["2019-05-29",25.8764,26.2255,25.7737,26.1228,383500.0],["2019-05-30",26.1434,26.2597,25.7189,25.9722,291300.0],["2019-05-31",25.6573,25.7053,25.185,25.2671,161500.0],["2019-06-03",25.2124,25.541,25.1781,25.3767,181200.0],["2019-06-04",25.6436,26.0749,25.6436,26.0475,195900.0],["2019-06-05",25.9722,26.0749,25.5478,25.849,152000.0],["2019-06-06",25.8011,26.0681,25.3698,25.7463,189800.0],["2019-06-07",25.6916,25.9312,25.4793,25.6026,174200.0],["2019-06-10",25.7052,26.3624,25.7052,25.8011,261700.0],["2019-06-11",25.9654,26.2529,25.8285,26.0954,241300.0],["2019-06-12",26.0065,26.3898,25.9106,26.1571,172900.0],["2019-06-13",26.4035,26.7047,26.3624,26.424,193800.0],["2019-06-14",26.5541,26.6226,26.2734,26.4856,148600.0],["2019-06-17",26.4788,26.6773,26.4309,26.5609,253300.0],["2019-06-18",26.5678,27.0538,26.4856,26.9511,153800.0],["2019-06-19",26.9648,27.2592,26.8074,26.8211,225400.0],["2019-06-20",26.9443,26.9991,26.5952,26.8964,254500.0],["2019-06-21",26.869,27.1086,26.4583,26.5883,483600.0],["2019-06-24",26.6226,26.8553,26.0749,26.0954,228300.0],["2019-06-25",26.0749,26.335,25.8285,26.1571,219800.0],["2019-06-26",26.2324,26.4651,26.1434,26.2187,156700.0],["2019-06-27",26.1502,26.5746,26.1502,26.5336,146400.0],["2019-06-28",26.7458,27.2113,26.5952,27.1154,908500.0],["2019-07-01",27.314,27.3277,26.9648,27.1702,146600.0],["2019-07-02",27.0607,27.3619,26.5267,26.8553,154300.0],["2019-07-03",26.9306,27.1086,26.8074,26.9854,79000.0],["2019-07-05",27.0812,27.2797,27.0401,27.2729,100800.0],["2019-07-08",27.1154,27.1565,26.7526,26.9101,106800.0],["2019-07-09",26.7663,27.0812,26.7184,26.9922,124700.0],["2019-07-10",27.0264,27.0607,26.5541,26.6294,106500.0],["2019-07-11",26.6157,26.7184,26.3761,26.7047,118300.0],["2019-07-12",26.7937,27.0881,26.7047,26.9854,127100.0],["2019-07-15",26.9648,26.9648,26.2187,26.3008,105600.0],["2019-07-16",26.3145,26.5473,26.2529,26.4103,116300.0],["2019-07-17",26.3556,26.3624,26.0407,26.1023,151700.0],["2019-07-18",26.0612,26.5199,26.0612,26.3761,146600.0],["2019-07-19",26.3008,26.6568,26.3008,26.5678,149900.0],["2019-07-22",26.5404,26.6089,26.2871,26.4925,108900.0],["2019-07-23",26.5815,26.9375,26.5815,26.9238,116600.0],["2019-07-24",26.8211,27.5673,26.4993,27.4851,225300.0],["2019-07-25",27.5125,27.6357,26.9717,27.1291,200600.0],["2019-07-26",27.2181,27.5467,27.136,27.4783,194000.0],["2019-07-29",27.444,27.6015,27.225,27.3208,163700.0],["2019-07-30",27.1154,27.5399,27.0333,27.4167,190300.0],["2019-07-31",26.9785,27.7932,26.7595,27.403,337900.0],["2019-08-01",27.3208,27.7247,26.9375,27.0744,299300.0],["2019-08-02",27.1017,27.2797,26.5404,26.9375,165400.0],["2019-08-05",26.3077,26.5336,25.9859,26.3693,339200.0],["2019-08-06",26.4925,26.8416,26.1434,26.6157,184600.0],["2019-08-07",26.2569,26.5881,26.0154,26.4984,231300.0],["2019-08-08",26.6778,27.1747,26.6502,26.9814,124200.0],["2019-08-09",26.871,27.0229,26.6226,26.9055,109800.0],["2019-08-12",26.6778,26.8434,26.5191,26.5743,68100.0],["2019-08-13",26.4639,27.2299,26.4639,26.9124,85300.0],["2019-08-14",26.3811,26.6019,26.1534,26.4156,163900.0],["2019-08-15",26.4984,26.6226,25.9602,26.0223,211400.0],["2019-08-16",26.1672,26.6295,26.1672,26.595,168500.0],["2019-08-19",26.9745,27.2713,26.8986,27.1471,104300.0],["2019-08-20",27.085,27.085,26.6985,26.9331,97800.0],["2019-08-21",27.0505,27.1471,26.9262,27.0022,109400.0],["2019-08-22",27.1816,27.4645,26.8917,27.0781,143600.0],["2019-08-23",26.9814,27.1885,26.0292,26.1534,236200.0],["2019-08-26",26.4846,26.4984,26.1327,26.3052,142500.0],["2019-08-27",26.3466,26.4846,25.2356,25.5047,277000.0],["2019-08-28",25.4357,26.1672,25.4357,25.9533,108800.0],["2019-08-29",26.1258,26.7606,26.0706,26.7468,172600.0],["2019-08-30",26.871,26.9953,26.7123,26.9124,166500.0],["2019-09-03",26.5674,26.7399,26.2983,26.5812,219400.0],["2019-09-04",26.7606,26.8227,26.6226,26.7054,197300.0],["2019-09-05",27.0435,27.706,26.9193,27.0988,190400.0],["2019-09-06",27.1057,27.1885,26.6778,26.7882,177500.0],["2019-09-09",26.94,27.4645,26.94,27.2713,164700.0],["2019-09-10",27.361,27.6439,27.1747,27.5818,228500.0],["2019-09-11",27.6025,27.9889,27.2506,27.9751,307800.0],["2019-09-12",27.8578,28.0925,27.6025,27.9613,217800.0],["2019-09-13",28.2236,28.4306,27.9751,28.1339,183500.0],["2019-09-16",27.8164,28.1132,27.7957,28.051,174300.0],["2019-09-17",28.0372,28.0372,27.6025,27.9889,138900.0],["2019-09-18",27.8923,28.1269,27.6991,27.9958,233200.0],["2019-09-19",28.058,28.3616,27.7198,27.775,212700.0],["2019-09-20",27.8095,28.2374,27.7957,27.9682,491700.0],["2019-09-23",27.8854,28.1615,27.6094,28.0028,148900.0],["2019-09-24",28.0924,28.2236,27.4783,27.5611,186700.0],["2019-09-25",27.4645,28.0303,27.4645,27.982,126900.0],["2019-09-26",28.0165,28.0165,27.5197,27.6094,95200.0],["2019-09-27",27.775,28.0373,27.5611,27.7543,143600.0],["2019-09-30",27.8923,28.0027,27.7336,27.7681,174900.0],["2019-10-01",27.8923,28.1269,27.0366,27.2092,86200.0],["2019-10-02",26.9883,27.3196,26.8917,27.2161,214900.0],["2019-10-03",27.1885,27.2437,26.6226,27.1954,187900.0],["2019-10-04",27.2161,27.4369,26.9884,27.4093,133700.0],["2019-10-07",27.4024,27.6508,27.1747,27.568,89600.0],["2019-10-08",27.2023,27.2299,26.9677,27.0298,91900.0],["2019-10-09",27.085,27.5611,27.0229,27.3748,151800.0],["2019-10-10",27.4921,27.8302,27.4576,27.6577,155900.0],["2019-10-11",27.7888,28.4099,27.7888,28.2167,303200.0],["2019-10-14",28.1753,28.4168,27.8233,28.3961,242400.0],["2019-10-15",28.4306,28.7825,28.2167,28.7618,244800.0],["2019-10-16",28.8239,29.0654,28.61,28.6721,176700.0],["2019-10-17",28.8377,29.0102,28.7066,28.8446,195500.0],["2019-10-18",28.7204,29.0309,28.7135,28.9205,219600.0],["2019-10-21",29.0516,29.3553,29.0516,29.1551,168400.0],["2019-10-22",29.093,29.79,29.0102,29.4657,222500.0],["2019-10-23",29.4795,29.6796,29.1965,29.6382,189100.0],["2019-10-24",29.9487,29.9487,28.6997,29.4174,300400.0],["2019-10-25",29.4657,29.6313,29.2518,29.5002,238800.0],["2019-10-28",29.5347,29.6865,29.2794,29.4864,215800.0],["2019-10-29",29.514,29.6451,29.307,29.514,268200.0],["2019-10-30",29.4726,29.4726,29.1068,29.3691,266700.0],["2019-10-31",29.3553,29.3553,28.7135,28.955,168400.0],["2019-11-01",29.0447,29.6658,29.0447,29.6175,184100.0],["2019-11-04",29.7072,30.0936,29.6451,29.9901,189100.0],["2019-11-05",30.1143,30.2454,29.7555,29.9625,128400.0],["2019-11-06",29.9418,29.9418,29.5554,29.8521,113300.0],["2019-11-07",30.0259,30.2552,29.7478,29.873,193300.0],["2019-11-08",29.8104,29.9216,29.6366,29.7131,109500.0],["2019-11-11",29.581,29.6436,29.3795,29.5532,196000.0],["2019-11-12",29.6088,29.7896,29.4003,29.6783,168700.0],["2019-11-13",29.4768,29.7757,29.2683,29.7339,168000.0],["2019-11-14",29.7617,29.7896,29.5254,29.6158,107800.0],["2019-11-15",29.7479,29.7687,29.2683,29.3586,86100.0],["2019-11-18",29.2335,29.2613,29.0042,29.1849,79900.0],["2019-11-19",29.2266,29.3586,29.0459,29.2544,124300.0],["2019-11-20",29.2057,29.3169,28.8512,29.1084,160300.0],["2019-11-21",29.2196,29.2822,28.8443,29.2057,140700.0],["2019-11-22",29.2196,29.4003,29.1154,29.1918,93300.0],["2019-11-25",29.1223,29.3239,29.0528,29.2474,233300.0],["2019-11-26",29.1918,29.4073,29.0806,29.2474,168000.0],["2019-11-27",29.4073,29.6158,29.2613,29.5324,97200.0],["2019-11-29",29.5393,29.6297,29.2613,29.2613,64600.0],["2019-12-02",29.4212,29.6088,28.9138,28.9694,154700.0],["2019-12-03",28.6288,28.6983,28.3508,28.6497,126000.0],["2019-12-04",28.7887,29.1154,28.6844,28.9764,135900.0],["2019-12-05",29.032,29.2127,28.9903,29.1362,141500.0],["2019-12-06",29.4351,29.5393,29.2127,29.2822,178600.0],["2019-12-09",29.2127,29.2961,29.0042,29.1501,148100.0],["2019-12-10",29.1501,29.2196,29.0111,29.0459,305200.0],["2019-12-11",29.1779,29.1988,28.8582,29.0389,132900.0],["2019-12-12",29.1015,29.5741,29.0876,29.4212,209400.0],["2019-12-13",29.4559,29.5393,28.8582,29.0389,186500.0],["2019-12-16",29.3239,29.4837,29.2544,29.3378,274100.0],["2019-12-17",29.4768,29.7339,29.3656,29.727,191100.0],["2019-12-18",29.8104,29.8174,29.1849,29.5254,289900.0],["2019-12-19",29.595,29.6228,29.4142,29.6228,235900.0],["2019-12-20",29.727,29.727,29.3517,29.5324,414200.0],["2019-12-23",29.5532,29.5741,29.1362,29.1571,136500.0],["2019-12-24",29.2544,29.4907,29.1293,29.3795,56600.0],["2019-12-26",29.4003,29.5602,29.2057,29.31,82600.0],["2019-12-27",29.303,29.303,29.0667,29.0806,79700.0],["2019-12-30",29.1779,29.2335,28.9069,29.1015,171400.0],["2019-12-31",29.1154,29.2335,29.0806,29.1362,123100.0],["2020-01-02",29.3378,29.3378,28.7678,29.0042,189600.0],["2020-01-03",28.5802,28.9694,28.5802,28.8721,218900.0],["2020-01-06",28.7539,29.0806,28.5176,28.9416,219700.0],["2020-01-07",28.8443,28.886,28.5732,28.6427,89000.0],["2020-01-08",28.6705,28.8443,28.6497,28.7817,156400.0],["2020-01-09",28.8443,28.8443,28.5663,28.608,156300.0],["2020-01-10",28.5385,28.5871,28.2327,28.323,111700.0],["2020-01-13",28.323,28.4551,28.1771,28.4551,74700.0],["2020-01-14",28.3369,28.4898,28.2257,28.3439,162400.0],["2020-01-15",28.2327,28.5593,27.9685,28.1006,149300.0],["2020-01-16",28.2813,28.6219,28.2327,28.5941,146900.0],["2020-01-17",28.8095,28.8095,28.469,28.5802,126500.0],["2020-01-21",28.4134,28.5037,27.9685,27.9894,120000.0],["2020-01-22",28.0102,28.0658,27.8156,27.9338,165100.0],["2020-01-23",27.8087,28.1423,27.6836,27.8712,140000.0],["2020-01-24",27.9268,27.9268,27.0719,27.2943,155000.0],["2020-01-27",26.9051,27.0511,26.6827,26.8426,146000.0],["2020-01-28",27.0094,27.1553,26.8148,26.8565,100800.0],["2020-01-29",26.8356,26.9677,26.2309,26.2935,167500.0],["2020-01-30",27.4681,27.4751,26.4186,27.1692,233300.0],["2020-01-31",26.9051,27.1414,26.6758,26.7592,260500.0],["2020-02-03",26.8426,27.065,26.641,26.8843,171700.0],["2020-02-04",27.1901,27.5098,27.0094,27.2735,190100.0],["2020-02-05",27.4681,27.7392,27.4612,27.6697,129500.0],["2020-02-06",27.8365,27.8921,27.3708,27.4056,125200.0],["2020-02-07",27.3004,27.3915,27.0971,27.2653,131500.0],["2020-02-10",27.1672,27.4056,27.1321,27.3985,131000.0],["2020-02-11",27.5177,27.686,27.3635,27.3705,210400.0],["2020-02-12",27.5668,27.6509,27.4476,27.5878,178000.0],["2020-02-13",27.4757,27.7982,27.4757,27.7771,99300.0],["2020-02-14",27.7351,27.7771,27.5458,27.665,116900.0],["2020-02-18",27.3425,27.5949,27.062,27.4476,158800.0],["2020-02-19",27.4476,27.6089,27.3845,27.4967,102400.0],["2020-02-20",27.5528,28.0435,27.4897,28.0015,153500.0],["2020-02-21",27.9875,28.0435,27.7,27.9314,156900.0],["2020-02-24",27.1672,27.3495,26.9008,27.069,200800.0],["2020-02-25",27.1321,27.1321,26.2908,26.4731,216500.0],["2020-02-26",26.6063,26.8377,26.2417,26.375,232600.0],["2020-02-27",25.9122,26.4801,25.1761,25.1971,201600.0],["2020-02-28",24.6125,24.9333,23.7426,24.2845,404500.0],["2020-03-02",24.2988,25.7034,24.1918,25.6178,415400.0],["2020-03-03",25.5251,25.8816,24.149,24.313,475900.0],["2020-03-04",24.584,24.7337,24.1348,24.5127,335300.0],["2020-03-05",23.8567,24.0064,22.2739,22.9156,456100.0],["2020-03-06",22.0029,23.3362,21.9174,22.6304,357100.0],["2020-03-09",20.7124,21.3826,20.0208,20.1848,354100.0],["2020-03-10",21.0404,21.3327,19.757,20.6411,391500.0],["2020-03-11",20.1064,20.4486,19.2294,19.4504,419400.0],["2020-03-12",18.2526,19.8853,17.7464,18.4094,423100.0],["2020-03-13",19.2722,20.4771,18.5378,20.2204,504000.0],["2020-03-16",18.2098,19.6215,17.8961,18.6519,467500.0],["2020-03-17",18.9299,21.7035,18.3952,21.6179,481900.0],["2020-03-18",20.2418,22.445,20.2418,20.8693,572400.0],["2020-03-19",20.691,22.6304,20.3203,21.9388,566400.0],["2020-03-20",22.0314,22.6517,17.7535,18.5806,829600.0],["2020-03-23",18.5592,19.2579,17.4683,18.7232,590300.0],["2020-03-24",19.7213,20.085,18.7232,19.7356,521100.0],["2020-03-25",19.7927,20.2133,18.6233,18.8943,345700.0],["2020-03-26",18.9299,20.47,18.7374,20.3345,230100.0],["2020-03-27",19.6501,20.5413,19.3649,19.536,241600.0],["2020-03-30",19.7641,20.1064,19.3292,19.9994,159900.0],["2020-03-31",19.8711,20.6625,19.6572,20.5627,325600.0],["2020-04-01",19.8568,19.8568,19.3649,19.757,233300.0],["2020-04-02",19.5574,20.6197,19.5574,20.3916,213000.0],["2020-04-03",20.2989,20.3559,18.7374,19.1438,202100.0],["2020-04-06",19.978,20.5056,19.8354,20.4058,286200.0],["2020-04-07",20.7195,21.1901,19.8639,20.0422,243800.0],["2020-04-08",20.3417,21.4611,20.2561,21.1616,376800.0],["2020-04-09",21.404,22.7017,21.404,22.6446,212700.0],["2020-04-13",22.8157,22.9298,20.9263,21.1331,247800.0],["2020-04-14",21.5609,21.7534,20.4985,20.9049,171600.0],["2020-04-15",20.0778,20.1491,19.3649,19.4219,225900.0],["2020-04-16",19.4647,19.6001,18.3168,18.8515,201000.0],["2020-04-17",19.7713,20.4415,19.4433,20.306,199200.0],["2020-04-20",19.8069,20.7552,19.7427,20.249,194500.0],["2020-04-21",19.5859,20.6411,19.5859,20.527,227600.0],["2020-04-22",20.9334,20.9691,19.8925,20.249,197800.0],["2020-04-23",20.3345,20.8122,20.1991,20.5983,149600.0],["2020-04-24",20.7195,21.0119,20.2418,20.7908,263400.0],["2020-04-27",21.0333,22.6731,20.9334,22.5234,186600.0],["2020-04-28",23.1294,23.5145,22.666,23.2293,231500.0],["2020-04-29",23.9779,25.2114,23.3291,24.5412,262600.0],["2020-04-30",23.7284,24.2417,23.2007,24.0991,345200.0],["2020-05-01",23.4075,24.0421,21.6037,22.6945,413900.0],["2020-05-04",22.6803,23.1794,21.8532,23.0154,391400.0],["2020-05-05",23.5145,23.8995,22.5448,22.6161,281600.0],["2020-05-06",22.6803,23.2792,21.9887,22.0742,249200.0],["2020-05-07",22.502,22.8585,21.7748,21.9388,276700.0],["2020-05-08",22.4867,23.2149,22.3064,23.1283,214100.0],["2020-05-11",22.6165,22.6165,21.9604,22.1695,212700.0],["2020-05-12",22.1478,22.3713,21.0015,21.0592,285700.0],["2020-05-13",20.9438,21.0231,19.9417,20.3887,290800.0],["2020-05-14",19.8408,20.3887,19.2135,20.0643,304100.0],["2020-05-15",19.9273,20.2157,19.7326,20.0643,232600.0],["2020-05-18",20.9871,21.8667,20.9727,21.7225,231700.0],["2020-05-19",21.5278,21.6215,20.4247,20.4608,152000.0],["2020-05-20",20.9655,21.6864,20.9078,21.4413,270300.0],["2020-05-21",21.3836,21.9099,21.1601,21.5134,158700.0],["2020-05-22",21.6432,21.8667,20.9582,21.1745,125000.0],["2020-05-26",22.1623,22.8616,22.1478,22.6237,393000.0],["2020-05-27",23.3735,24.2819,22.8183,24.1593,224700.0],["2020-05-28",24.3251,24.3251,22.7606,22.9697,216500.0],["2020-05-29",22.6597,22.7174,22.0397,22.5299,193000.0],["2020-06-01",22.6958,22.8976,22.1406,22.5227,229100.0],["2020-06-02",22.7534,22.8616,22.0613,22.256,266400.0],["2020-06-03",22.8327,23.8277,22.6381,23.3951,204100.0],["2020-06-04",23.2869,23.9791,23.0707,23.6835,215600.0],["2020-06-05",25.0317,25.6445,24.5414,24.9956,429700.0],["2020-06-08",25.4498,25.9112,24.8947,25.1686,203400.0],["2020-06-09",24.491,25.284,24.3035,24.974,211700.0],["2020-06-10",24.9812,24.9812,23.5753,23.7195,264700.0],["2020-06-11",22.566,22.9048,21.8739,21.9099,225500.0],["2020-06-12",22.9769,22.9769,21.845,22.5227,266400.0],["2020-06-15",21.8162,22.9914,21.4629,22.8111,272600.0],["2020-06-16",23.8998,24.1305,22.9409,23.6258,184900.0],["2020-06-17",23.7051,23.8205,22.2632,22.3785,271800.0],["2020-06-18",22.1118,22.9553,22.0253,22.6309,212800.0],["2020-06-19",22.7967,22.9193,21.8667,22.5876,432700.0],["2020-06-22",22.3641,22.8544,22.0108,22.6453,159100.0],["2020-06-23",22.9337,23.1644,22.1262,22.155,215100.0],["2020-06-24",21.8018,21.8018,20.9078,21.0736,334100.0],["2020-06-25",21.052,21.946,20.9655,21.9027,208300.0],["2020-06-26",21.6071,21.6071,20.7996,20.8934,866800.0],["2020-06-29",21.2538,22.2488,21.1169,22.119,217200.0],["2020-06-30",21.946,22.6958,21.946,22.3209,275300.0],["2020-07-01",22.4074,22.7534,21.5134,21.5278,271800.0],["2020-07-02",22.0469,22.4723,21.4773,21.5855,197000.0],["2020-07-06",22.119,22.3713,21.5206,21.7513,208700.0],["2020-07-07",21.5206,21.5206,20.8573,20.9366,198600.0],["2020-07-08",20.8429,21.1169,20.1508,20.5978,229100.0],["2020-07-09",20.4536,20.4536,19.5668,19.7326,196900.0],["2020-07-10",19.7687,20.6699,19.7687,20.641,180500.0],["2020-07-13",20.9366,21.2683,20.3815,20.8862,193500.0],["2020-07-14",20.778,21.0015,20.2661,20.7852,158600.0],["2020-07-15",21.4197,21.9604,21.2683,21.8162,214200.0],["2020-07-16",21.5999,22.2271,21.4125,22.0613,219400.0],["2020-07-17",21.946,22.1118,21.5062,21.6071,151300.0],["2020-07-20",21.3836,21.5422,20.8357,20.8501,159600.0],["2020-07-21",21.0592,22.119,20.951,22.119,113600.0],["2020-07-22",21.7874,21.9171,21.2466,21.5422,133300.0],["2020-07-23",21.5278,22.1767,21.5278,21.9964,109400.0],["2020-07-24",22.0181,22.2632,21.7874,21.8234,99600.0],["2020-07-27",21.6792,21.7369,21.2466,21.3548,105300.0],["2020-07-28",21.4918,22.119,20.7708,21.1313,333900.0],["2020-07-29",21.088,21.5422,20.8573,21.5134,148700.0],["2020-07-30",21.1241,21.3043,20.7708,21.1745,134300.0],["2020-07-31",21.1241,21.2322,20.6627,20.9871,211800.0],["2020-08-03",21.0015,21.2394,20.6771,21.088,156300.0],["2020-08-04",21.0231,21.1962,20.8645,21.0808,167200.0],["2020-08-05",21.3404,21.708,21.0952,21.636,224800.0],["2020-08-06",21.6214,21.8256,21.5047,21.6797,126200.0],["2020-08-07",21.4974,22.5766,21.4682,22.4381,136100.0],["2020-08-10",22.4381,23.2475,22.3506,23.1017,267400.0],["2020-08-11",23.335,24.4362,23.1017,24.1007,429400.0],["2020-08-12",24.7862,24.8664,23.7799,24.1299,229100.0],["2020-08-13",23.8455,23.9111,23.0215,23.2038,241600.0],["2020-08-14",22.934,23.9549,22.934,23.8528,208600.0],["2020-08-17",23.9111,23.9476,23.335,23.6048,182600.0],["2020-08-18",23.5538,24.1882,22.7079,22.7954,234200.0],["2020-08-19",22.7006,23.2767,22.686,22.861,154700.0],["2020-08-20",22.5256,22.6641,22.2193,22.5183,158300.0],["2020-08-21",22.4454,22.6496,22.0224,22.4381,171800.0],["2020-08-24",22.6714,24.2903,22.635,24.0643,433400.0],["2020-08-25",24.2393,24.3195,23.8309,23.9695,226900.0],["2020-08-26",23.9476,24.1226,23.4517,23.5028,306000.0],["2020-08-27",23.5028,24.2247,23.5028,23.9768,249500.0],["2020-08-28",24.2684,24.2684,23.7142,23.8601,176800.0],["2020-08-31",23.6924,24.1445,23.6267,23.9184,326300.0],["2020-09-01",23.758,24.1299,23.583,23.9986,303600.0],["2020-09-02",23.9476,24.2174,23.6194,23.7799,201800.0],["2020-09-03",23.882,24.4507,23.8528,23.9403,288100.0],["2020-09-04",24.4289,24.6914,23.9111,24.2393,248300.0],["2020-09-08",23.9257,24.283,23.3569,23.6048,321400.0],["2020-09-09",23.6705,23.7799,23.2402,23.2913,225700.0],["2020-09-10",23.284,23.3642,22.9121,22.9558,247800.0],["2020-09-11",22.934,23.16,22.7225,22.9485,175600.0],["2020-09-14",23.0142,23.5319,22.9923,23.3788,236900.0],["2020-09-15",23.5465,23.634,23.109,23.2986,166200.0],["2020-09-16",23.2913,23.4955,23.0725,23.1527,316600.0],["2020-09-17",22.9413,23.6705,22.8465,23.5976,228900.0],["2020-09-18",23.7871,23.809,23.3861,23.5319,634300.0],["2020-09-21",23.0142,23.7361,22.2193,22.4964,334300.0],["2020-09-22",22.5475,22.9048,22.3141,22.5839,409100.0],["2020-09-23",22.6277,23.2621,22.2485,22.2558,275600.0],["2020-09-24",22.2339,22.7225,22.161,22.2412,405600.0],["2020-09-25",21.9714,22.5985,21.8912,22.5912,303900.0],["2020-09-28",22.9121,23.4736,22.9121,23.2694,284300.0],["2020-09-29",23.1381,23.2986,22.8319,23.1819,234900.0],["2020-09-30",23.3569,23.6996,23.1746,23.2256,258900.0],["2020-10-01",23.2694,23.5903,22.9413,23.4517,231600.0],["2020-10-02",22.9631,24.283,22.9631,24.0934,215300.0],["2020-10-05",24.283,24.9393,24.283,24.7935,218500.0],["2020-10-06",25.1581,26.2519,24.9904,25.4279,345000.0],["2020-10-07",25.7342,26.2811,25.5227,26.0477,262900.0],["2020-10-08",26.3686,26.5655,25.9529,26.3175,190700.0],["2020-10-09",26.5144,26.6019,26.0623,26.3394,128200.0],["2020-10-12",26.2957,26.9447,26.1717,26.8717,260900.0],["2020-10-13",26.6457,26.7697,25.7269,25.7342,216000.0],["2020-10-14",25.7852,26.0696,25.4279,25.4571,126800.0],["2020-10-15",25.2164,26.2082,24.5893,26.1279,159000.0],["2020-10-16",25.9967,26.3103,25.8071,26.0259,204300.0],["2020-10-19",26.2009,26.3321,25.7998,25.8508,176700.0],["2020-10-20",25.9456,26.4342,25.9456,26.1279,186800.0],["2020-10-21",26.2155,26.3686,26.1061,26.1644,170700.0],["2020-10-22",26.2592,27.2437,26.2519,27.0686,319600.0],["2020-10-23",27.3603,27.6666,26.7186,26.8353,196300.0],["2020-10-26",26.4853,26.7113,26.2155,26.5655,383600.0],["2020-10-27",26.4269,26.9957,26.2373,26.5144,246100.0],["2020-10-28",26.1425,26.6238,26.0696,26.2155,330300.0],["2020-10-29",26.1279,26.2811,25.6102,26.0696,338200.0],["2020-10-30",25.9311,26.2227,25.4935,25.7415,336000.0],["2020-11-02",26.0842,26.5144,25.829,26.1717,302300.0],["2020-11-03",26.7624,26.9593,26.2957,26.777,196700.0],["2020-11-04",25.7998,25.88,24.6549,24.6914,261300.0],["2020-11-05",24.8979,25.5764,24.8979,25.3035,207900.0],["2020-11-06",25.6059,26.0853,24.9864,25.0601,219000.0],["2020-11-09",26.8523,28.7329,26.0115,27.8626,411100.0],["2020-11-10",28.2387,29.1311,27.8479,28.7255,364900.0],["2020-11-11",28.696,28.7034,27.4349,27.7004,164400.0],["2020-11-12",27.457,27.7446,26.8817,27.2136,155800.0],["2020-11-13",27.5602,28.3567,26.9702,28.1134,225300.0],["2020-11-16",29.109,29.5957,28.5485,29.5589,235000.0],["2020-11-17",29.05,29.6842,28.8509,29.6105,233100.0],["2020-11-18",29.7949,29.8834,29.0279,29.0574,167300.0],["2020-11-19",28.9467,29.2049,28.5485,29.2049,156100.0],["2020-11-20",28.8804,29.1385,28.6149,28.873,152200.0],["2020-11-23",29.2712,29.4777,29.0352,29.2122,143700.0],["2020-11-24",29.4999,30.5102,29.4999,30.3996,249100.0],["2020-11-25",30.112,30.2152,29.5884,29.9276,126700.0],["2020-11-27",29.8317,29.8834,29.0795,29.3892,81100.0],["2020-11-30",29.2122,29.3155,27.9806,28.0617,219200.0],["2020-12-01",28.7255,29.1459,28.3272,28.5042,230700.0],["2020-12-02",28.4305,29.4187,28.4305,29.3155,205100.0],["2020-12-03",29.4409,29.4851,28.7476,29.1385,120000.0],["2020-12-04",29.5589,29.7949,29.3302,29.5884,251500.0],["2020-12-07",29.4999,29.7506,28.9541,29.581,181100.0],["2020-12-08",29.3524,29.9497,29.3007,29.9129,213700.0],["2020-12-09",30.3185,30.407,29.8022,30.1341,181300.0],["2020-12-10",29.7727,29.9571,29.4556,29.876,149200.0],["2020-12-11",29.5294,30.1562,29.3892,29.7654,103900.0],["2020-12-14",30.0161,30.0899,29.4335,29.5367,186700.0],["2020-12-15",29.8096,30.23,29.4556,30.2079,145900.0],["2020-12-16",30.23,30.23,29.8096,29.935,128300.0],["2020-12-17",30.112,30.112,29.4999,29.8981,179400.0],["2020-12-18",29.8686,30.1046,29.4114,29.64,714900.0],["2020-12-21",29.64,29.758,28.9099,29.2934,177700.0],["2020-12-22",29.4704,29.4704,29.0352,29.3081,185500.0],["2020-12-23",29.3376,30.0825,29.3376,29.876,160300.0],["2020-12-24",30.0382,30.0382,29.4999,29.9866,42900.0],["2020-12-28",30.2374,30.3849,29.8981,30.1931,139600.0],["2020-12-29",30.1046,30.1636,29.4999,29.6474,97600.0],["2020-12-30",29.4261,30.1267,28.46,29.9055,97800.0],["2020-12-31",29.7506,30.2152,29.522,30.0677,109400.0],["2021-01-04",29.5662,30.4439,29.3745,29.7432,196900.0],["2021-01-05",29.8391,30.0972,29.5367,29.8244,198400.0],["2021-01-06",30.4955,32.3687,30.4955,31.7123,320800.0],["2021-01-07",32.0811,32.1843,31.7713,31.8893,184300.0],["2021-01-08",31.9041,31.9041,30.6061,31.1002,137100.0],["2021-01-11",30.997,31.587,30.997,31.4321,178900.0],["2021-01-12",31.6165,32.413,31.2109,32.1475,171400.0],["2021-01-13",31.9484,32.1106,31.1592,31.3805,120500.0],["2021-01-14",31.5722,31.7787,31.3141,31.41,156000.0],["2021-01-15",31.2109,31.6976,30.9454,31.5132,136800.0],["2021-01-19",31.7861,31.823,31.0781,31.3067,124700.0],["2021-01-20",31.2256,31.3657,30.7462,31.1813,104300.0],["2021-01-21",31.1002,31.4542,30.5029,30.5324,128000.0],["2021-01-22",30.1341,31.0339,30.0161,30.9822,290400.0],["2021-01-25",30.6061,30.8716,29.6769,30.5618,247500.0],["2021-01-26",30.8274,30.8274,29.699,29.8539,225900.0],["2021-01-27",29.2196,29.7285,28.8509,29.345,310800.0],["2021-01-28",29.8539,29.8539,29.2491,29.4187,153800.0],["2021-01-29",29.6326,29.758,28.5116,28.5116,290700.0],["2021-02-01",28.5116,29.2196,28.2535,29.1237,198500.0],["2021-02-02",29.3007,29.9719,28.755,29.3155,609200.0],["2021-02-03",29.1901,29.581,29.109,29.4999,227100.0],["2021-02-04",29.7727,30.5692,29.5441,30.3775,371600.0],["2021-02-05",30.643,30.643,29.7432,30.4439,147800.0],["2021-02-08",30.5705,31.442,30.3321,31.4346,185500.0],["2021-02-09",31.1738,32.0975,30.9727,32.0454,143500.0],["2021-02-10",32.105,32.5296,31.7921,32.2093,196000.0],["2021-02-11",32.0901,32.4029,31.442,31.9113,352300.0],["2021-02-12",31.9485,32.5519,31.9485,32.5519,211700.0],["2021-02-16",32.7754,33.1553,32.4178,32.8573,331000.0],["2021-02-17",32.6711,32.9244,32.4029,32.8052,211800.0],["2021-02-18",32.7158,33.0137,32.5966,32.7828,172800.0],["2021-02-19",32.8052,33.2372,32.753,33.0436,207700.0],["2021-02-22",32.8275,34.4737,32.8275,34.213,351000.0],["2021-02-23",34.2503,34.7568,33.7288,34.295,380900.0],["2021-02-24",34.3397,35.3602,34.0342,34.9803,306900.0],["2021-02-25",35.1441,35.3527,34.5035,34.6972,237400.0],["2021-02-26",34.4737,34.7047,33.632,33.8331,217400.0],["2021-03-01",34.6525,35.3304,34.0715,35.0846,278400.0],["2021-03-02",34.8685,35.3751,34.1534,34.2205,160700.0],["2021-03-03",34.5259,36.2019,34.3024,35.0026,335800.0],["2021-03-04",35.1069,36.1349,34.2503,34.6004,222300.0],["2021-03-05",35.241,35.7922,34.6823,35.6283,350300.0],["2021-03-08",36.0455,37.1926,35.9263,36.8499,257600.0],["2021-03-09",36.6041,36.8276,35.3751,35.822,168800.0],["2021-03-10",35.8518,37.0511,35.8518,36.9989,184000.0],["2021-03-11",36.8797,37.1703,36.3881,37.1032,148300.0],["2021-03-12",37.2447,37.9896,37.1703,37.8556,274000.0],["2021-03-15",37.9747,37.9747,36.3658,36.9393,135500.0],["2021-03-16",36.6563,36.6563,35.9561,36.5967,115000.0],["2021-03-17",36.7233,37.0734,36.0976,36.5669,127500.0],["2021-03-18",36.85,38.1684,36.8425,37.1405,309100.0],["2021-03-19",36.8723,36.8723,36.038,36.5892,716400.0],["2021-03-22",35.9263,35.9263,34.8015,35.0622,231300.0],["2021-03-23",34.6302,35.0101,33.6022,33.8108,211700.0],["2021-03-24",34.2577,35.1292,33.8555,33.8629,168100.0],["2021-03-25",33.848,34.6972,33.5948,34.4141,255900.0],["2021-03-26",34.8238,35.3006,34.5855,35.0622,154400.0],["2021-03-29",34.578,35.1665,33.7884,34.0119,190900.0],["2021-03-30",34.3471,34.9207,34.1534,34.5929,125500.0],["2021-03-31",34.6153,34.9356,33.9002,34.295,207900.0],["2021-04-01",34.1385,34.66,33.9076,34.6525,110700.0],["2021-04-05",35.1814,35.4049,33.9076,34.5706,152100.0],["2021-04-06",34.5408,34.7717,34.3173,34.6153,93100.0],["2021-04-07",34.5706,34.7717,34.0789,34.3099,124600.0],["2021-04-08",34.1832,34.7047,33.7959,34.7047,157100.0],["2021-04-09",34.8238,35.1143,34.6302,35.0846,129300.0],["2021-04-12",35.241,35.5911,34.9952,35.5538,144000.0],["2021-04-13",35.3378,35.3378,34.4886,34.578,110400.0],["2021-04-14",34.6376,35.5091,34.6376,35.0324,88700.0],["2021-04-15",34.9803,34.9803,34.2205,34.9132,73900.0],["2021-04-16",35.5017,35.755,35.0324,35.4644,108400.0],["2021-04-19",35.4868,35.8369,35.2261,35.7848,183300.0],["2021-04-20",35.4793,35.5985,34.5184,34.7717,178700.0],["2021-04-21",34.7345,35.4868,34.5855,35.4868,122600.0],["2021-04-22",35.606,35.606,34.8015,34.8164,112100.0],["2021-04-23",35.0548,36.4552,34.876,36.2019,203900.0],["2021-04-26",36.1795,36.6861,35.9486,35.9859,98800.0],["2021-04-27",35.8667,36.3062,35.6134,35.9635,138600.0],["2021-04-28",36.0157,36.0306,35.0771,35.308,141800.0],["2021-04-29",35.822,36.12,35.4421,35.6283,130000.0],["2021-04-30",35.308,35.5687,34.9281,34.9877,178000.0],["2021-05-03",35.1963,35.7177,34.876,35.5613,167000.0],["2021-05-04",35.3378,35.6581,34.9356,35.5762,189700.0],["2021-05-05",35.4272,35.6581,35.0473,35.524,322200.0],["2021-05-06",35.3751,35.9412,35.0995,35.9337,172700.0],["2021-05-07",35.1739,35.6507,34.8834,35.6134,167500.0],["2021-05-10",35.6735,35.8914,35.0124,35.1175,239200.0],["2021-05-11",34.8696,35.2002,34.5465,34.6217,106600.0],["2021-05-12",34.802,35.1251,34.0131,34.0281,221800.0],["2021-05-13",33.9755,35.6886,33.9755,35.4857,152600.0],["2021-05-14",35.4481,35.8313,35.2903,35.7261,84500.0],["2021-05-17",35.5984,35.8614,35.3655,35.666,101200.0],["2021-05-18",35.5007,35.666,34.7945,34.7945,88600.0],["2021-05-19",34.509,35.0424,33.983,34.4639,145700.0],["2021-05-20",34.3136,34.5315,33.8628,34.2385,118100.0],["2021-05-21",34.5841,34.9898,34.4263,34.787,113300.0],["2021-05-24",34.787,34.8922,34.1859,34.802,153600.0],["2021-05-25",34.802,35.1251,33.8703,33.9455,320200.0],["2021-05-26",34.0957,34.6292,33.8403,34.554,170400.0],["2021-05-27",34.9372,35.2453,34.6818,35.2302,219400.0],["2021-05-28",35.3279,35.3805,34.6442,35.3655,126000.0],["2021-06-01",35.5533,35.9666,35.2753,35.7487,149200.0],["2021-06-02",35.8914,35.8914,35.5759,35.7186,180400.0],["2021-06-03",35.681,35.7186,35.4331,35.5007,147400.0],["2021-06-04",35.3955,35.3955,34.8771,34.9823,122500.0],["2021-06-07",35.2002,35.2002,34.802,34.8997,118000.0],["2021-06-08",34.4188,35.2453,34.2385,35.2077,195600.0],["2021-06-09",34.9673,35.1927,34.5841,34.5991,82200.0],["2021-06-10",34.9372,34.9372,34.1859,34.1934,151700.0],["2021-06-11",34.3512,34.6216,33.9905,34.0957,141000.0],["2021-06-14",34.0957,34.3362,33.0213,33.2467,121900.0],["2021-06-15",33.4646,33.8478,33.2617,33.6825,146700.0],["2021-06-16",33.5322,34.1483,33.1115,33.9229,154300.0],["2021-06-17",34.1032,34.1032,32.6982,32.6982,201000.0],["2021-06-18",32.0746,32.3902,30.6922,31.0152,340400.0],["2021-06-21",31.3984,32.5104,31.3984,32.3827,198600.0],["2021-06-22",32.6757,32.6757,31.7891,32.2925,183200.0],["2021-06-23",32.3601,32.4954,32.0596,32.2399,116100.0],["2021-06-24",32.3451,32.6907,32.1047,32.6306,91400.0],["2021-06-25",32.7433,32.9687,32.3601,32.4803,477800.0],["2021-06-28",32.3,32.4879,31.729,31.9544,177600.0],["2021-06-29",32.007,32.1272,31.4886,31.5863,156600.0],["2021-06-30",31.3458,31.744,31.3233,31.4285,186000.0],["2021-07-01",31.699,32.007,31.3759,31.8117,181900.0],["2021-07-02",31.714,31.9244,31.4285,31.4811,165100.0],["2021-07-06",31.3383,31.5637,30.4142,31.466,646600.0],["2021-07-07",31.3158,31.8117,31.173,31.4059,224800.0],["2021-07-08",30.7973,31.5412,30.6546,31.2857,242400.0],["2021-07-09",31.8793,32.1122,31.5487,32.1047,155200.0],["2021-07-12",31.7891,32.2099,31.2331,32.1798,163500.0],["2021-07-13",32.0521,32.1723,31.3759,31.5787,77000.0],["2021-07-14",31.5562,32.1047,31.5562,31.8041,171100.0],["2021-07-15",31.6013,32.3,31.6013,32.2625,233000.0],["2021-07-16",32.4879,32.5855,31.7966,31.9769,282600.0],["2021-07-19",31.2632,31.5487,30.4517,30.8725,374100.0],["2021-07-20",31.173,32.3376,31.1505,31.5111,215100.0],["2021-07-21",31.7666,32.0446,31.699,31.8718,166700.0],["2021-07-22",31.7215,31.7966,30.9476,31.0077,118000.0],["2021-07-23",31.3984,31.7816,30.9852,31.3533,108600.0],["2021-07-26",31.4134,31.8492,31.3759,31.6163,95400.0],["2021-07-27",31.2707,31.8718,31.2331,31.5787,99100.0],["2021-07-28",30.9777,31.7966,30.6846,30.8575,182300.0],["2021-07-29",32.1498,32.1498,31.0829,31.436,142800.0],["2021-07-30",31.2406,31.7966,31.1805,31.4961,189300.0],["2021-08-02",31.5261,32.3451,31.2181,31.3609,152500.0],["2021-08-03",31.5111,32.2474,31.1054,32.1948,172200.0],["2021-08-04",31.3609,32.3451,31.3609,32.1347,149000.0],["2021-08-05",32.1573,32.7133,32.0821,32.7057,101100.0],["2021-08-06",33.1381,33.8359,33.1077,33.4718,126200.0],["2021-08-09",33.3277,33.8055,33.085,33.4187,186900.0],["2021-08-10",33.3656,33.9496,33.2594,33.9496,118600.0],["2021-08-11",34.0028,34.7764,33.7069,34.7764,118200.0],["2021-08-12",34.8219,34.8219,33.9876,34.3061,113300.0],["2021-08-13",34.3441,34.6171,33.7525,33.8814,101400.0],["2021-08-16",33.6083,34.2227,33.2367,34.1848,132900.0],["2021-08-17",33.9648,34.1089,33.5173,33.98,84000.0],["2021-08-18",33.8131,34.4199,33.6842,34.0938,134300.0],["2021-08-19",33.9269,34.2455,33.396,33.6918,122000.0],["2021-08-20",33.5856,34.5261,33.578,34.4958,97500.0],["2021-08-23",34.7385,34.7385,34.3896,34.4275,119800.0],["2021-08-24",34.382,34.5109,33.9952,34.0255,111000.0],["2021-08-25",33.9952,34.3517,33.6918,33.76,134000.0],["2021-08-26",33.8738,34.0028,33.1988,33.2594,165400.0],["2021-08-27",33.3884,34.4275,33.1836,34.4275,218800.0],["2021-08-30",34.4275,34.4275,33.0319,33.1608,123300.0],["2021-08-31",33.358,33.6387,32.8043,33.4187,162400.0],["2021-09-01",33.5932,33.5932,32.8878,33.4339,88000.0],["2021-09-02",33.3656,33.5097,32.7968,32.8043,155100.0],["2021-09-03",32.9409,32.9409,32.4327,32.5768,96000.0],["2021-09-07",32.6754,32.9485,32.1748,32.1824,114300.0],["2021-09-08",32.0079,32.1369,31.5908,31.6515,99100.0],["2021-09-09",31.5832,31.9852,31.5225,31.7425,147600.0],["2021-09-10",31.8562,31.8562,31.2039,31.3026,141200.0],["2021-09-13",31.477,31.8487,31.2419,31.8487,183700.0],["2021-09-14",31.9245,31.9321,31.1964,31.8487,285900.0],["2021-09-15",32.0155,32.2734,31.6363,32.099,144100.0],["2021-09-16",30.6958,31.3784,29.4443,29.7097,2456100.0],["2021-09-17",28.7616,30.0814,28.7616,29.3836,2108100.0],["2021-09-20",28.8602,29.1333,28.2383,28.8982,923500.0],["2021-09-21",28.9816,29.1712,28.6175,28.8223,923800.0],["2021-09-22",28.9816,29.2774,28.5644,28.6251,495700.0],["2021-09-23",28.8906,29.6718,28.7541,29.2016,481000.0],["2021-09-24",29.0954,29.8463,28.974,29.505,449900.0],["2021-09-27",29.7856,30.5517,29.6187,30.3469,877500.0],["2021-09-28",30.6578,30.7868,30.1193,30.2938,449500.0],["2021-09-29",30.1421,30.4682,29.998,30.3165,517000.0],["2021-09-30",30.5517,31.0674,30.1497,30.5365,781700.0],["2021-10-01",30.6503,31.204,30.3165,30.8399,577800.0],["2021-10-04",30.9081,31.8183,30.9081,31.5604,819500.0],["2021-10-05",31.6439,32.2886,31.3405,32.19,651400.0],["2021-10-06",31.8638,32.0686,31.1129,32.0155,522500.0],["2021-10-07",32.6375,32.7513,31.7728,32.0762,719300.0],["2021-10-08",32.0914,32.5313,31.8411,31.9776,326200.0],["2021-10-11",32.2355,32.372,31.659,31.6666,407600.0],["2021-10-12",31.6287,31.9776,31.2646,31.8183,518000.0],["2021-10-13",31.7956,31.9169,30.8247,30.9764,447200.0],["2021-10-14",31.3632,31.3632,30.984,31.2571,256300.0],["2021-10-15",31.6363,31.8107,30.8778,30.8778,367000.0],["2021-10-18",30.7489,31.1509,30.673,30.7413,209100.0],["2021-10-19",30.855,30.8854,30.4379,30.8475,203100.0],["2021-10-20",30.8626,31.5832,30.7413,31.5453,339500.0],["2021-10-21",31.6059,31.6439,31.1812,31.4391,245100.0],["2021-10-22",31.5453,32.1217,31.5149,32.0535,285400.0],["2021-10-25",32.281,32.4327,31.9776,32.3796,237100.0],["2021-10-26",32.4706,32.4706,31.879,31.9245,342000.0],["2021-10-27",32.6147,32.6147,31.6287,32.2431,590100.0],["2021-10-28",32.2658,32.6451,31.9776,32.2962,396200.0],["2021-10-29",32.1976,32.4403,31.4012,31.5301,634000.0],["2021-11-01",31.6666,32.4479,31.5453,32.3948,349600.0],["2021-11-02",32.4099,32.4555,31.9093,31.9473,287000.0],["2021-11-03",31.7273,33.2367,31.7273,32.9333,329600.0],["2021-11-04",32.8499,32.8499,32.0914,32.5313,283000.0],["2021-11-05",32.6998,33.4273,32.6998,33.098,347500.0],["2021-11-08",33.2205,33.5881,33.0597,33.1592,186500.0],["2021-11-09",32.9295,33.0367,32.6385,32.761,243500.0],["2021-11-10",32.7993,33.1516,32.784,32.8376,213200.0],["2021-11-11",32.9295,33.389,32.7381,33.3124,251500.0],["2021-11-12",33.1056,33.4196,32.83,33.0903,180800.0],["2021-11-15",33.1669,33.4426,32.9984,33.4273,274800.0],["2021-11-16",33.4273,33.6953,33.1593,33.6341,313800.0],["2021-11-17",33.5268,33.68,32.9678,33.4349,308200.0],["2021-11-18",33.4349,33.6264,33.1057,33.3201,343600.0],["2021-11-19",32.9678,33.5115,32.4241,33.2511,295300.0],["2021-11-22",33.5422,34.6143,33.4579,33.5039,331000.0],["2021-11-23",33.657,33.8102,33.1363,33.2894,548400.0],["2021-11-24",33.1286,33.2358,32.8606,32.8989,154700.0],["2021-11-26",31.8727,31.8727,30.456,31.0839,247900.0],["2021-11-29",31.4362,31.643,30.456,31.3366,479000.0],["2021-11-30",30.9461,31.4439,30.6321,31.2448,681000.0],["2021-12-01",31.597,32.2939,30.3334,30.3564,496400.0],["2021-12-02",30.5938,31.62,30.5172,31.2754,293200.0],["2021-12-03",31.3902,31.6123,30.5938,30.6857,269300.0],["2021-12-06",31.1222,32.2097,31.0686,32.0259,380900.0],["2021-12-07",32.2097,32.3628,31.1146,31.3137,335200.0],["2021-12-08",31.4592,31.7042,31.0074,31.2065,304600.0],["2021-12-09",31.015,31.1069,30.4866,30.5708,314400.0],["2021-12-10",30.747,30.9461,30.4024,30.5938,302700.0],["2021-12-13",30.456,30.77,29.8433,30.2262,410000.0],["2021-12-14",30.2492,31.4975,30.0501,30.9001,455100.0],["2021-12-15",31.2371,31.4285,30.6398,30.701,507500.0],["2021-12-16",30.9461,31.6583,30.724,30.7853,350400.0],["2021-12-17",30.6704,30.7623,29.2307,29.6902,1635800.0],["2021-12-20",29.2307,29.7821,28.7406,29.2154,485100.0],["2021-12-21",29.4987,30.0195,29.4834,29.6749,477500.0],["2021-12-22",29.5906,29.9123,29.3685,29.8663,289400.0],["2021-12-23",30.0578,30.3641,29.7438,29.9505,364300.0],["2021-12-27",29.9352,30.4943,29.7667,30.4483,281700.0],["2021-12-28",30.456,31.1452,30.4253,30.9844,422300.0],["2021-12-29",31.0303,31.3673,30.7929,31.2218,293900.0],["2021-12-30",31.283,31.7119,31.0303,31.0916,270300.0],["2021-12-31",30.992,31.3137,30.9231,31.1452,196900.0],["2022-01-03",31.3903,32.5236,31.3903,31.7578,974200.0],["2022-01-04",32.0948,33.6187,32.0948,33.2358,884900.0],["2022-01-05",33.2894,34.0246,33.2358,33.4503,580500.0],["2022-01-06",33.7183,34.3233,33.389,33.994,543400.0],["2022-01-07",34.0476,34.3922,33.68,34.0935,340900.0],["2022-01-10",34.262,34.7138,34.0629,34.4228,414400.0],["2022-01-11",34.4382,34.4382,33.7872,34.262,264600.0],["2022-01-12",34.1625,34.3845,33.7413,33.8714,293400.0],["2022-01-13",33.971,34.3462,33.6264,33.7796,280900.0],["2022-01-14",33.3737,34.1242,33.3124,33.9097,258400.0],["2022-01-18",33.8485,34.6832,33.1286,33.2358,345500.0],["2022-01-19",33.3277,33.6034,32.516,32.7074,353200.0],["2022-01-20",32.6998,33.0061,30.6781,30.7163,988000.0],["2022-01-21",30.5326,30.9614,29.5676,29.6059,1125200.0],["2022-01-24",29.2613,30.7853,29.1311,30.701,772500.0],["2022-01-25",30.5172,30.7623,29.6825,30.3794,664100.0],["2022-01-26",30.5555,30.8925,29.7974,30.3564,964300.0],["2022-01-27",30.5862,30.5862,28.3577,28.7559,2206000.0],["2022-01-28",28.8554,29.3302,28.0284,28.5644,2054500.0],["2022-01-31",28.4419,28.5568,27.5842,28.1433,4085700.0],["2022-02-01",28.1509,29.5983,28.0437,29.4145,1829500.0],["2022-02-02",29.7055,29.7285,28.0973,28.2505,2184900.0],["2022-02-03",28.4496,28.4955,27.5766,27.7221,2002400.0],["2022-02-04",27.7603,28.2964,27.5919,28.1126,1023200.0],["2022-02-07",28.1126,28.7712,28.0513,28.5644,1035500.0],["2022-02-08",28.9167,29.3839,28.7253,29.3379,1430900.0],["2022-02-09",29.3998,29.4463,28.8115,28.9431,1060200.0],["2022-02-10",28.8347,29.3998,28.5948,28.7573,864300.0],["2022-02-11",28.5793,29.5237,28.5096,29.1444,771700.0],["2022-02-14",29.2063,29.276,28.649,28.8502,814100.0],["2022-02-15",29.1289,29.4927,29.0979,29.485,1327900.0],["2022-02-16",29.245,30.2358,29.1212,30.0191,1225100.0],["2022-02-17",29.8952,29.9727,29.3689,29.5005,775500.0],["2022-02-18",29.6166,30.1817,29.245,29.8798,887600.0],["2022-02-22",29.8024,30.0655,29.4463,29.8024,1017900.0],["2022-02-23",29.9649,30.321,29.7404,29.8101,1267400.0],["2022-02-24",28.8038,29.4695,27.9987,29.3224,1302500.0],["2022-02-25",29.4695,30.8706,29.4695,30.8009,1097500.0],["2022-02-28",30.3442,31.5595,30.3132,31.4279,1442100.0],["2022-03-01",31.2809,31.3505,29.0592,29.5159,1256200.0],["2022-03-02",29.8875,30.6693,29.7327,30.5068,888700.0],["2022-03-03",30.5687,30.739,30.1507,30.7003,688100.0],["2022-03-04",30.1739,30.3133,29.3843,29.8178,823000.0],["2022-03-07",29.9494,29.9494,29.2605,29.4927,1176400.0],["2022-03-08",29.8411,30.53,29.454,29.7482,726500.0],["2022-03-09",30.3984,30.7003,29.663,29.9572,555100.0],["2022-03-10",29.6553,30.1584,29.5701,30.1352,595400.0],["2022-03-11",30.2823,30.6771,30.081,30.2126,840900.0],["2022-03-14",30.8242,30.948,30.0114,30.1894,1145500.0],["2022-03-15",30.2823,30.7932,29.8565,30.3752,805300.0],["2022-03-16",30.5068,30.948,30.3597,30.8396,1065400.0],["2022-03-17",30.708,30.7235,29.9417,30.1352,821300.0],["2022-03-18",30.081,30.1739,29.0592,29.485,3734100.0],["2022-03-21",29.8411,29.903,28.6954,29.1134,1104500.0],["2022-03-22",29.3147,30.0346,29.2295,30.0114,1240200.0],["2022-03-23",29.9494,29.9494,29.036,29.1366,770700.0],["2022-03-24",29.1134,29.4463,28.8889,29.1444,639000.0],["2022-03-25",29.1289,30.2049,29.1057,30.1739,632300.0],["2022-03-28",29.8643,30.0655,29.5624,29.9649,874100.0],["2022-03-29",30.1739,30.5377,29.7946,30.1662,418100.0],["2022-03-30",30.112,30.1971,28.4787,28.6722,1187900.0],["2022-03-31",28.6257,29.0437,28.3006,28.4632,662700.0],["2022-04-01",28.7496,29.4463,27.8671,28.1613,660400.0],["2022-04-04",28.2542,28.2542,27.4182,27.9987,703600.0],["2022-04-05",28.0607,28.2155,27.4569,27.542,516800.0],["2022-04-06",27.3562,27.4336,26.9073,27.0002,852400.0],["2022-04-07",27.1318,27.2633,26.5589,26.737,685300.0],["2022-04-08",26.8221,27.0621,26.4118,26.6596,429800.0],["2022-04-11",26.7137,27.2943,26.6596,26.9382,792900.0],["2022-04-12",26.8608,27.2711,26.4428,26.6673,410100.0],["2022-04-13",26.497,27.1008,26.319,27.0389,320900.0],["2022-04-14",27.0621,27.1782,26.4196,26.5899,563800.0],["2022-04-18",26.5899,26.7834,26.4119,26.7215,505600.0],["2022-04-19",26.884,27.6349,26.7602,27.5962,391500.0],["2022-04-20",27.6891,28.1226,27.5265,27.5498,448700.0],["2022-04-21",27.7588,28.1303,27.1008,27.2556,562400.0],["2022-04-22",27.2401,27.2633,26.8144,26.8221,434500.0],["2022-04-25",26.6441,26.8918,26.1874,26.8066,481700.0],["2022-04-26",26.3344,26.5822,25.7616,25.7848,560000.0],["2022-04-27",25.8932,26.0945,25.5681,25.8081,710600.0],["2022-04-28",25.9629,26.1487,25.3049,25.5604,790300.0],["2022-04-29",25.1733,26.5512,25.0804,25.1733,1147800.0],["2022-05-02",25.5991,26.4041,25.5217,26.3654,1273300.0],["2022-05-03",26.8995,27.5498,26.5202,27.4414,1447500.0],["2022-05-04",27.3949,27.8362,26.9382,27.7355,575200.0],["2022-05-05",27.3562,27.3562,26.5202,26.737,554100.0],["2022-05-06",26.7292,26.8995,26.1796,26.884,1034300.0],["2022-05-09",26.9624,27.5264,26.6725,27.2209,840400.0],["2022-05-10",27.4089,27.6282,26.0224,26.5237,718000.0],["2022-05-11",26.5315,26.9702,26.1869,26.2809,568800.0],["2022-05-12",26.1712,26.7195,25.9284,26.6647,463600.0],["2022-05-13",26.8057,26.9937,26.5394,26.8057,553600.0],["2022-05-16",26.8214,26.9075,26.1869,26.5394,505100.0],["2022-05-17",27.0172,27.3932,26.8057,27.3149,453400.0],["2022-05-18",27.0642,27.2914,26.5315,26.6334,495500.0],["2022-05-19",26.2495,26.5864,26.0694,26.1947,583300.0],["2022-05-20",26.3357,26.7039,25.803,26.3279,389800.0],["2022-05-23",26.8997,27.4402,26.6255,27.025,565800.0],["2022-05-24",26.9859,27.1895,26.4297,27.1347,499400.0],["2022-05-25",26.9467,28.1844,26.9232,27.8475,719800.0],["2022-05-26",28.1922,28.8737,27.9102,28.8502,930600.0],["2022-05-27",28.8815,29.8764,28.8737,29.8215,1150600.0],["2022-05-31",29.7667,30.1114,29.375,29.8215,1302100.0],["2022-06-01",29.9312,29.9312,29.0774,29.3359,1064000.0],["2022-06-02",29.3359,29.845,29.0539,29.7902,689900.0],["2022-06-03",30.1584,30.1662,29.6962,30.08,870900.0],["2022-06-06",30.2289,30.3229,29.7354,29.7589,1267100.0],["2022-06-07",29.5239,30.08,29.4534,29.9469,812100.0],["2022-06-08",29.6492,30.0722,29.5082,29.6101,594600.0],["2022-06-09",29.4925,29.9469,28.717,28.7954,886400.0],["2022-06-10",28.2,28.764,28.2,28.4115,1044900.0],["2022-06-13",27.7535,28.4116,27.7144,28.0825,1194200.0],["2022-06-14",28.1374,28.5134,28.0982,28.3019,780900.0],["2022-06-15",28.5369,29.2184,28.5369,28.8032,1165600.0],["2022-06-16",28.3019,28.5369,27.8475,27.965,1164200.0],["2022-06-17",27.9572,28.7405,27.9572,28.4507,1855300.0],["2022-06-21",28.8815,29.6257,28.717,29.3359,1283600.0],["2022-06-22",28.9442,29.5082,28.9051,29.4142,861500.0],["2022-06-23",29.3672,29.6179,28.7876,29.1322,1308100.0],["2022-06-24",29.1557,29.9625,29.1557,29.7119,1777100.0],["2022-06-27",29.9155,30.2289,29.61,30.1584,833600.0],["2022-06-28",30.2367,30.6675,30.0174,30.0644,508100.0],["2022-06-29",30.0252,30.1897,29.6727,29.8764,447900.0],["2022-06-30",29.1557,30.3072,29.1557,29.8529,703300.0],["2022-07-01",29.6492,30.3542,29.6101,30.3307,437700.0],["2022-07-05",29.8686,30.4482,29.469,30.3699,798900.0],["2022-07-06",30.1584,30.4952,30.1506,30.3151,555000.0],["2022-07-07",30.644,30.8399,30.4717,30.5344,496800.0],["2022-07-08",30.6284,30.8164,30.2916,30.3307,450400.0],["2022-07-11",30.0879,30.5657,29.9391,30.1741,387200.0],["2022-07-12",30.0644,30.6989,30.0409,30.2602,366900.0],["2022-07-13",30.1114,30.1975,29.5239,29.7667,453100.0],["2022-07-14",29.234,29.6022,28.952,29.5317,381900.0],["2022-07-15",30.0174,30.1662,29.6179,29.7511,1216400.0],["2022-07-18",29.9156,30.4247,29.8059,29.8921,564300.0],["2022-07-19",30.0017,30.7224,30.0017,30.5501,614300.0],["2022-07-20",30.5501,30.7851,30.3072,30.7459,487200.0],["2022-07-21",30.4169,30.9182,30.268,30.8869,482800.0],["2022-07-22",30.9809,31.0905,30.5109,30.9652,579500.0],["2022-07-25",31.0436,31.5919,30.9966,31.5214,584200.0],["2022-07-26",31.1846,31.7486,31.1846,31.4509,734500.0],["2022-07-27",30.7459,31.9052,30.7459,31.678,1016500.0],["2022-07-28",31.7956,32.0149,31.1376,31.5136,787700.0],["2022-07-29",31.5371,32.0462,31.4274,31.9444,894800.0],["2022-08-01",31.8347,32.1246,31.4352,31.9209,540400.0],["2022-08-02",31.8896,31.8896,31.4744,31.4822,366100.0],["2022-08-03",31.6624,31.9366,31.3177,31.7877,409700.0],["2022-08-04",31.5684,31.7016,31.2942,31.3491,308900.0],["2022-08-05",31.0357,32.0149,31.0357,31.7799,594400.0],["2022-08-08",31.9382,32.1835,31.6928,31.8907,456800.0],["2022-08-09",31.9302,32.0094,31.6691,31.8432,393600.0],["2022-08-10",32.1281,32.318,31.9382,32.0489,618500.0],["2022-08-11",32.2942,32.5396,32.0568,32.3734,399600.0],["2022-08-12",32.6583,32.7849,32.3496,32.7611,435700.0],["2022-08-15",32.4842,33.0618,32.3259,33.0381,521300.0],["2022-08-16",33.0777,33.4575,32.9115,33.2043,505200.0],["2022-08-17",32.8798,32.9115,32.6662,32.7295,527900.0],["2022-08-18",32.7453,32.8798,32.5,32.7691,492000.0],["2022-08-19",32.6741,32.6899,32.3813,32.5791,532100.0],["2022-08-22",32.3496,32.5079,32.1518,32.4446,804600.0],["2022-08-23",32.4288,32.6029,31.9144,32.0094,681200.0],["2022-08-24",31.8511,32.0806,31.6454,31.8907,543800.0],["2022-08-25",31.9065,32.405,31.9065,32.1914,374000.0],["2022-08-26",32.3338,32.4288,31.8036,31.8194,482200.0],["2022-08-29",31.6374,31.6612,31.2893,31.3447,481100.0],["2022-08-30",31.4713,31.9777,31.3526,31.859,626800.0],["2022-08-31",31.9856,32.1202,31.6691,31.859,847900.0],["2022-09-01",31.7166,31.8828,31.3051,31.4634,655800.0],["2022-09-02",31.6533,32.0568,31.036,31.1706,670500.0],["2022-09-06",31.2734,31.6691,30.5058,30.6958,858100.0],["2022-09-07",30.5691,31.3288,30.5691,31.1706,725300.0],["2022-09-08",30.9332,31.9302,30.767,31.8748,841300.0],["2022-09-09",32.0489,32.3813,32.0094,32.1043,377200.0],["2022-09-12",32.1756,32.4683,32.0885,32.3338,352500.0],["2022-09-13",31.8828,32.0885,31.4159,31.5979,552900.0],["2022-09-14",31.7008,32.1914,31.5346,32.1439,814700.0],["2022-09-15",32.0648,33.4496,32.0648,33.0302,1440700.0],["2022-09-16",33.0302,33.2755,32.7137,33.1014,1936700.0],["2022-09-19",32.6424,33.9244,32.6187,33.8611,758200.0],["2022-09-20",33.6949,34.3834,33.6712,34.2409,877800.0],["2022-09-21",34.2409,34.8977,34.0273,34.0352,824900.0],["2022-09-22",34.0906,34.2093,33.5604,33.7345,844200.0],["2022-09-23",33.5683,33.6158,32.4209,32.8324,1286100.0],["2022-09-26",32.5554,33.3705,32.5554,32.9985,690600.0],["2022-09-27",33.0381,33.3072,31.9461,32.3417,792200.0],["2022-09-28",32.3022,32.6424,31.9856,32.1676,989100.0],["2022-09-29",32.1518,32.3417,31.4554,31.8036,732100.0],["2022-09-30",31.8669,32.4842,31.7482,31.9302,557900.0],["2022-10-03",32.1914,32.4683,31.6137,32.318,480100.0],["2022-10-04",32.4367,33.4338,32.4367,33.3625,677600.0],["2022-10-05",32.9273,33.3151,32.8244,33.2992,415100.0],["2022-10-06",33.1805,33.5366,33.1093,33.3784,400300.0],["2022-10-07",33.3072,33.3072,32.682,32.8482,550000.0],["2022-10-10",33.0539,33.3942,32.959,33.1647,306700.0],["2022-10-11",33.046,33.3625,32.9352,33.1805,433800.0],["2022-10-12",33.0698,33.774,32.7532,33.3705,398700.0],["2022-10-13",33.0935,35.0718,32.8244,34.7316,943000.0],["2022-10-14",34.9215,35.3171,33.9798,34.0589,506800.0],["2022-10-17",34.4546,35.0481,34.4388,34.8977,500800.0],["2022-10-18",35.1272,35.515,34.4467,34.6128,535400.0],["2022-10-19",34.4862,34.9373,34.1855,34.6208,396800.0],["2022-10-20",34.6287,34.6287,33.1805,33.3863,464700.0],["2022-10-21",33.6158,33.8453,32.9115,33.3784,803600.0],["2022-10-24",33.6474,33.8373,33.2438,33.4575,495900.0],["2022-10-25",33.2438,33.4575,33.0539,33.1568,672600.0],["2022-10-26",33.1568,34.7711,32.7216,34.5733,718900.0],["2022-10-27",34.9848,35.515,34.6366,34.9689,757100.0],["2022-10-28",34.9927,35.6732,34.9689,35.6416,606600.0],["2022-10-31",35.6811,36.4646,35.6416,36.0926,664900.0],["2022-11-01",35.9344,36.0768,35.7207,36.0056,417700.0],["2022-11-02",35.8236,36.6703,35.7445,35.8394,621400.0],["2022-11-03",35.6574,35.7365,34.8977,35.5387,348600.0],["2022-11-04",35.9819,36.4883,35.7999,36.3775,311400.0],["2022-11-07",36.4974,36.7613,35.9778,36.2256,382500.0],["2022-11-08",36.3455,36.4815,35.8499,36.1697,342000.0],["2022-11-09",35.9458,36.3375,35.682,35.8019,303900.0],["2022-11-10",36.5854,37.0331,36.4974,36.6573,514800.0],["2022-11-11",36.4974,36.8412,35.0583,35.1863,542700.0],["2022-11-14",35.2182,35.9218,34.9864,35.3062,465800.0],["2022-11-15",35.618,35.8578,34.8745,35.0583,390600.0],["2022-11-16",35.1703,35.1703,34.3468,34.6506,346700.0],["2022-11-17",34.4827,34.6826,34.1309,34.5307,287500.0],["2022-11-18",35.1223,35.4261,34.8265,35.3062,385700.0],["2022-11-21",35.3062,35.3701,34.9544,35.2182,260900.0],["2022-11-22",35.4341,35.642,35.2822,35.4821,194000.0],["2022-11-23",35.4821,35.61,34.9544,35.1623,296000.0],["2022-11-25",35.3462,35.7459,35.1863,35.634,130600.0],["2022-11-28",35.4741,35.5141,34.5866,34.8824,354800.0],["2022-11-29",34.9224,35.1703,34.7305,34.7305,256200.0],["2022-11-30",34.6266,34.9464,33.8431,34.8745,765400.0],["2022-12-01",35.0663,35.618,34.3308,34.4507,315700.0],["2022-12-02",34.2349,34.5147,33.6032,34.4507,298500.0],["2022-12-05",34.2828,34.2828,32.9796,33.2994,547100.0],["2022-12-06",33.3554,33.4193,32.8197,33.0436,437900.0],["2022-12-07",32.9077,33.3714,32.396,33.0996,334500.0],["2022-12-08",33.1475,33.2115,32.6598,32.9237,442900.0],["2022-12-09",32.8837,32.9317,32.332,32.356,484000.0],["2022-12-12",32.4599,32.6918,31.9882,32.4999,426500.0],["2022-12-13",32.6598,32.7877,31.2527,31.4606,903500.0],["2022-12-14",31.4606,31.5005,30.5891,30.741,868700.0],["2022-12-15",30.5651,31.0288,30.1414,30.5171,840900.0],["2022-12-16",30.5012,30.669,29.9655,30.1334,1638600.0],["2022-12-19",30.1973,30.5091,29.8536,30.1014,647500.0],["2022-12-20",30.2373,30.5171,29.9655,30.3812,670400.0],["2022-12-21",30.6451,30.9249,30.6051,30.781,340500.0],["2022-12-22",30.6051,30.701,30.1174,30.4612,387700.0],["2022-12-23",30.5011,30.693,30.3332,30.6451,262900.0],["2022-12-27",30.725,30.9009,30.4532,30.693,165500.0],["2022-12-28",30.805,30.821,30.5012,30.5331,307100.0],["2022-12-29",30.5811,31.1168,30.5092,31.0368,427800.0],["2022-12-30",30.9489,31.0368,30.717,30.9009,330800.0],["2023-01-03",30.9329,31.2847,30.741,31.1088,694100.0],["2023-01-04",31.2607,31.5725,30.8849,30.9569,498700.0],["2023-01-05",30.821,30.9968,30.2853,30.6531,399400.0],["2023-01-06",30.813,31.5645,30.813,31.4206,278600.0],["2023-01-09",31.4446,31.4686,30.8609,31.0608,385300.0],["2023-01-10",31.0688,31.3566,30.9009,31.0608,450500.0],["2023-01-11",31.0928,31.3646,30.9809,31.1328,350900.0],["2023-01-12",31.0928,31.7404,31.0208,31.6604,332600.0],["2023-01-13",31.4046,31.7884,31.0048,31.5005,383200.0],["2023-01-17",31.5005,31.5645,30.9409,30.9809,602200.0],["2023-01-18",30.8529,30.8529,29.9655,30.0374,475100.0],["2023-01-19",29.9175,29.9735,29.2619,29.8615,730300.0],["2023-01-20",30.1813,30.5571,29.8296,30.3093,547000.0],["2023-01-23",30.3892,30.5971,30.0694,30.3652,422300.0],["2023-01-24",30.3652,30.3652,29.7017,29.7496,601200.0],["2023-01-25",29.6617,30.4612,29.6137,30.4612,962400.0],["2023-01-26",30.5891,30.5891,30.0055,30.1494,542800.0],["2023-01-27",29.3179,29.3179,26.7115,26.8794,2955900.0],["2023-01-30",26.6156,27.7269,26.5116,27.4071,2885100.0],["2023-01-31",27.503,28.7342,27.3191,28.6863,1585000.0],["2023-02-01",28.9101,29.6457,28.7502,29.2619,1107400.0],["2023-02-02",29.2779,29.6617,29.07,29.6297,827800.0],["2023-02-03",29.5737,30.1334,29.4218,30.0534,721900.0],["2023-02-06",29.8915,30.1749,29.6324,29.8429,697000.0],["2023-02-07",29.6648,30.0777,29.5353,30.013,622300.0],["2023-02-08",29.762,30.1749,29.4867,29.6081,406300.0],["2023-02-09",29.7782,29.9077,29.4381,29.511,524900.0],["2023-02-10",29.4948,29.7215,29.2438,29.7053,405200.0],["2023-02-13",29.7215,29.9968,29.6081,29.9887,491000.0],["2023-02-14",29.8915,30.0858,29.3895,29.6243,456400.0],["2023-02-15",29.4705,30.2396,29.3248,30.2073,480000.0],["2023-02-16",30.0777,30.0777,29.5353,29.5757,359500.0],["2023-02-17",29.7701,30.0939,29.4219,30.0615,448500.0],["2023-02-21",29.7215,29.7943,29.1386,29.2114,673600.0],["2023-02-22",29.2033,29.5515,28.928,29.0738,465400.0],["2023-02-23",29.1386,29.5029,28.9928,29.3167,340500.0],["2023-02-24",29.1952,29.4057,28.8714,29.09,507700.0],["2023-02-27",29.3005,29.5353,28.92,29.1062,465000.0],["2023-02-28",29.0657,29.0657,28.7014,28.7742,986600.0],["2023-03-01",28.7742,28.7742,28.248,28.3613,721300.0],["2023-03-02",28.1832,28.2237,27.5031,27.9808,766000.0],["2023-03-03",28.1103,28.4908,27.7622,28.4423,492900.0],["2023-03-06",28.4504,28.8066,28.2561,28.4747,560200.0],["2023-03-07",28.2884,28.2884,27.5517,27.8269,613500.0],["2023-03-08",27.8998,27.8998,27.3412,27.4221,537200.0],["2023-03-09",27.2035,27.2035,25.8029,25.8596,726600.0],["2023-03-10",25.1957,26.0539,24.4994,25.6976,1312600.0],["2023-03-13",24.3132,27.8593,23.9488,25.139,2760400.0],["2023-03-14",27.2764,27.7298,24.8961,25.2361,1170100.0],["2023-03-15",23.8841,25.5033,23.8841,25.4143,1747200.0],["2023-03-16",25.0256,26.4992,24.718,25.6814,1228900.0],["2023-03-17",25.3981,25.6976,23.9812,24.0865,1838800.0],["2023-03-20",24.548,25.5114,24.4022,24.8151,1073400.0],["2023-03-21",25.7705,26.3291,25.3009,25.73,1027800.0],["2023-03-22",25.6086,25.641,24.2646,24.2808,675600.0],["2023-03-23",24.5237,24.5884,23.123,23.5278,817200.0],["2023-03-24",23.2768,24.4103,23.2364,24.3455,733800.0],["2023-03-27",24.9932,25.1471,24.6451,24.7504,658300.0],["2023-03-28",24.4913,25.0742,24.1998,24.6289,601900.0],["2023-03-29",24.9204,24.9366,24.4427,24.8394,588200.0],["2023-03-30",25.0742,25.0904,24.1108,24.216,929800.0],["2023-03-31",24.5156,24.5884,24.0217,24.1755,865000.0],["2023-04-03",24.2322,24.467,23.8193,23.8922,496100.0],["2023-04-04",23.9083,24.0136,22.7668,23.1554,459900.0],["2023-04-05",23.0663,23.5602,22.8396,23.463,560300.0],["2023-04-06",23.463,24.1108,23.3983,24.1027,665200.0],["2023-04-10",23.8841,24.4184,23.7059,24.0946,634600.0],["2023-04-11",24.2403,24.2403,23.8436,23.9002,399400.0],["2023-04-12",24.046,24.1512,23.5035,23.5845,275200.0],["2023-04-13",23.6088,23.9974,23.3416,23.9245,408800.0],["2023-04-14",24.297,24.4508,23.0744,23.2768,492700.0],["2023-04-17",23.2768,23.9893,23.042,23.9731,536800.0],["2023-04-18",24.046,24.0865,23.1878,23.3092,600400.0],["2023-04-19",23.3821,24.2322,23.3416,23.9326,457200.0],["2023-04-20",23.6007,23.7869,23.0663,23.3983,622400.0],["2023-04-21",23.3092,23.374,22.2891,22.5644,1354100.0],["2023-04-24",22.621,22.8315,22.2486,22.3377,690600.0],["2023-04-25",22.0948,22.1514,21.3499,21.4552,917700.0],["2023-04-26",21.3985,21.6981,21.018,21.5037,952100.0],["2023-04-27",20.9694,21.6495,20.4107,21.3499,1669900.0],["2023-04-28",21.4228,21.4876,20.516,20.7184,1080500.0],["2023-05-01",21.439,21.439,20.5241,20.6374,947200.0],["2023-05-02",20.5646,20.6455,19.4311,19.9897,1332300.0],["2023-05-03",19.9331,20.5322,19.4068,19.5444,1397600.0],["2023-05-04",19.0182,19.1801,17.7633,18.6943,1077200.0],["2023-05-05",19.372,19.7522,18.8762,19.7109,1469600.0],["2023-05-08",19.9257,20.0662,18.529,18.5869,693400.0],["2023-05-09",18.5373,18.5952,17.3803,18.2728,937800.0],["2023-05-10",18.6282,18.7109,17.8761,18.5704,1070500.0],["2023-05-11",18.3224,18.4629,17.9671,18.0332,718800.0],["2023-05-12",18.1323,18.2233,17.7191,18.0001,508700.0],["2023-05-15",18.0166,18.5208,17.9753,18.3885,695900.0],["2023-05-16",18.3472,18.5704,18.058,18.058,523100.0],["2023-05-17",18.339,19.3638,18.1819,19.3142,928900.0],["2023-05-18",19.4299,19.6034,19.1241,19.4629,713600.0],["2023-05-19",19.7357,19.7357,18.653,18.8844,564800.0],["2023-05-22",19.1324,19.5952,18.7935,19.4381,568000.0],["2023-05-23",19.4629,20.4216,19.3224,19.8679,982600.0],["2023-05-24",19.7853,19.8431,19.4216,19.4629,788000.0],["2023-05-25",19.2481,19.653,19.0993,19.2976,833300.0],["2023-05-26",19.2729,19.5786,18.8762,19.5043,409800.0],["2023-05-30",19.5538,19.5621,18.8596,19.0662,786400.0],["2023-05-31",18.9671,18.9671,18.0084,18.2233,757000.0],["2023-06-01",18.3968,18.9836,18.1819,18.8018,445700.0],["2023-06-02",19.1241,20.1324,18.934,20.0332,576800.0],["2023-06-05",20.0001,20.0249,19.3307,19.4464,481800.0],["2023-06-06",19.339,20.8348,19.0249,20.3886,669300.0],["2023-06-07",20.6282,21.1489,20.2976,21.0001,695700.0],["2023-06-08",20.8762,21.0167,20.3803,20.8101,577900.0],["2023-06-09",20.7274,20.8679,20.3638,20.5952,430700.0],["2023-06-12",20.6613,21.1241,20.3307,20.5043,530000.0],["2023-06-13",20.6696,21.4547,20.6282,21.4299,763500.0],["2023-06-14",21.4134,21.653,20.7191,20.8514,792100.0],["2023-06-15",20.7109,21.4547,20.7109,21.2811,626300.0],["2023-06-16",21.6696,21.6778,20.8018,21.091,1588500.0],["2023-06-20",21.091,21.1241,20.091,20.1076,1063600.0],["2023-06-21",19.9919,20.1241,19.6861,19.9175,894200.0],["2023-06-22",19.8348,20.0662,19.5704,19.653,539100.0],["2023-06-23",19.2976,19.6117,19.0249,19.339,2374400.0],["2023-06-26",19.4547,19.8018,19.372,19.5291,733300.0],["2023-06-27",19.6365,19.8431,19.3142,19.6448,545000.0],["2023-06-28",19.6117,19.9505,19.2646,19.9423,1504400.0],["2023-06-29",20.1572,20.4547,20.058,20.1819,486800.0],["2023-06-30",20.3224,20.3224,19.6943,19.7026,1345500.0],["2023-07-03",19.7109,20.2398,19.7026,19.9919,420200.0],["2023-07-05",19.7439,19.9588,19.4547,19.6282,748900.0],["2023-07-06",19.3968,19.3968,18.6034,19.2067,840600.0],["2023-07-07",19.2646,19.7605,19.2646,19.4464,977500.0],["2023-07-10",19.372,19.8844,19.2728,19.4464,937700.0],["2023-07-11",19.5621,19.6365,19.1902,19.6117,879100.0],["2023-07-12",20.1241,20.3472,19.8183,20.1324,1064300.0],["2023-07-13",20.2811,20.8266,20.1324,20.7274,965400.0],["2023-07-14",20.8844,20.8844,20.4216,20.5456,944800.0],["2023-07-17",20.5208,21.1324,20.4381,20.9258,668600.0],["2023-07-18",20.934,21.934,20.934,21.6282,1031900.0],["2023-07-19",21.777,22.1737,21.6034,22.0249,702900.0],["2023-07-20",22.0167,22.0497,21.4629,21.8679,832600.0],["2023-07-21",21.9671,21.9919,21.5952,21.7439,837800.0],["2023-07-24",21.6613,22.5539,21.6613,22.5125,1083900.0],["2023-07-25",22.5787,22.9258,22.2894,22.8349,1382500.0],["2023-07-26",23.0497,24.3721,23.0497,24.1076,1436000.0],["2023-07-27",24.6448,24.6696,23.5125,23.62,1656000.0],["2023-07-28",23.777,24.182,23.496,23.7935,773500.0],["2023-07-31",23.7026,24.0663,23.6035,23.744,748000.0],["2023-08-01",23.653,23.653,22.8927,23.3886,823500.0],["2023-08-02",23.0993,23.744,23.0249,23.6944,749500.0],["2023-08-03",23.5952,24.2233,23.3886,24.0993,563900.0],["2023-08-04",23.9481,24.7209,23.9481,24.6537,760800.0],["2023-08-07",24.6537,24.9057,24.4185,24.8301,643000.0],["2023-08-08",24.1749,24.6033,23.6457,24.5109,709000.0],["2023-08-09",24.3765,24.4941,24.1245,24.1749,459200.0],["2023-08-10",24.3597,24.6033,23.9733,24.1329,399100.0],["2023-08-11",24.0237,24.3933,24.0069,24.1749,488100.0],["2023-08-14",23.9817,24.1245,23.6121,23.6793,364000.0],["2023-08-15",23.2593,23.3181,22.7637,22.7889,476900.0],["2023-08-16",22.7301,23.0829,22.5033,22.5201,476700.0],["2023-08-17",22.5957,22.6545,22.3689,22.4193,516300.0],["2023-08-18",22.2178,22.7805,22.1673,22.5117,514900.0],["2023-08-21",22.5537,22.6965,22.1337,22.1673,342000.0],["2023-08-22",22.1169,22.2429,21.1846,21.2014,500900.0],["2023-08-23",21.2266,21.4786,21.067,21.3526,536900.0],["2023-08-24",21.2686,21.7474,21.193,21.4114,727100.0],["2023-08-25",21.529,21.7894,21.0418,21.2266,621300.0],["2023-08-28",21.403,21.613,21.2266,21.5458,592100.0],["2023-08-29",21.5626,21.697,21.3862,21.6046,460500.0],["2023-08-30",21.5626,21.6214,21.2854,21.5206,500100.0],["2023-08-31",21.5374,21.7978,21.4702,21.7642,554100.0],["2023-09-01",21.9573,22.4613,21.9573,22.4277,480800.0],["2023-09-05",22.3353,22.3773,21.739,21.7474,552100.0],["2023-09-06",21.7474,21.865,20.9158,21.025,540300.0],["2023-09-07",20.9494,21.1846,20.6554,20.7898,529700.0],["2023-09-08",20.8486,21.1678,20.437,21.025,517300.0],["2023-09-11",21.0838,21.319,20.899,20.9326,393600.0],["2023-09-12",20.9662,21.2938,20.899,21.1174,367400.0],["2023-09-13",21.2014,21.2014,20.6386,20.9998,549100.0],["2023-09-14",21.1762,21.5458,21.0418,21.5038,381100.0],["2023-09-15",21.3946,21.613,21.0922,21.5458,1718000.0],["2023-09-18",21.5794,21.5962,20.9158,20.9578,564000.0],["2023-09-19",20.9914,21.2098,20.7562,20.9914,367200.0],["2023-09-20",21.3022,21.3022,20.7814,20.8402,379700.0],["2023-09-21",20.6554,20.983,20.3782,20.5798,515400.0],["2023-09-22",20.6302,20.6638,20.2522,20.3026,452500.0],["2023-09-25",20.269,20.7394,20.0926,20.7142,404400.0],["2023-09-26",20.5042,21.0754,20.1766,20.7562,523100.0],["2023-09-27",20.8822,20.899,20.227,20.4286,483900.0],["2023-09-28",20.4958,20.9494,20.4958,20.647,341300.0],["2023-09-29",20.8402,21.2182,20.563,20.9494,483100.0],["2023-10-02",20.899,20.9326,20.437,20.605,503300.0],["2023-10-03",20.4034,20.4034,19.9666,20.0842,453900.0],["2023-10-04",19.765,20.2186,19.6138,20.2018,873600.0],["2023-10-05",20.1514,20.7898,20.1514,20.689,464600.0],["2023-10-06",20.4958,20.8066,20.101,20.7058,905700.0],["2023-10-09",20.479,20.7646,20.395,20.5546,706400.0],["2023-10-10",20.6806,20.8066,20.4454,20.4706,943300.0],["2023-10-11",20.5126,20.8066,20.2018,20.563,662200.0],["2023-10-12",20.5546,20.5546,20.0338,20.2858,494500.0],["2023-10-13",20.5126,20.5126,19.2442,19.303,841200.0],["2023-10-16",19.5214,19.8994,19.429,19.8238,1952700.0],["2023-10-17",19.7146,20.7394,19.7146,20.6806,1105500.0],["2023-10-18",20.5798,20.605,19.8238,19.8322,543600.0],["2023-10-19",19.8742,20.1934,19.5298,19.681,630900.0],["2023-10-20",19.6474,19.6474,18.6478,18.6646,674500.0],["2023-10-23",18.5386,18.9754,18.5134,18.6982,560100.0],["2023-10-24",18.8326,18.8662,18.169,18.211,903900.0],["2023-10-25",18.0934,18.421,17.4802,18.253,1274100.0],["2023-10-26",19.5214,20.563,19.093,19.8322,1056500.0],["2023-10-27",19.8574,19.8574,19.051,19.1602,735900.0],["2023-10-30",19.3534,19.639,19.2022,19.5802,573700.0],["2023-10-31",19.5214,19.7314,19.3114,19.3786,519200.0],["2023-11-01",19.345,19.6306,19.1014,19.4458,587000.0],["2023-11-02",19.7566,20.7478,19.7566,20.731,817100.0],["2023-11-03",21.1334,21.8784,20.8937,21.2191,758200.0],["2023-11-06",21.2191,21.3304,20.9793,21.1077,531100.0],["2023-11-07",21.0221,21.1249,20.7395,20.9022,283500.0],["2023-11-08",21.005,21.005,20.3199,20.4655,372000.0],["2023-11-09",20.5083,20.6882,19.8661,19.9689,468000.0],["2023-11-10",20.0973,20.0973,19.7548,19.9603,373700.0],["2023-11-13",19.8147,20.1316,19.6006,20.0802,383300.0],["2023-11-14",21.0649,22.2124,20.945,21.9041,611500.0],["2023-11-15",21.8527,22.3751,21.827,22.0411,527700.0],["2023-11-16",22.0068,22.238,21.5273,21.887,594700.0],["2023-11-17",22.1952,22.3408,21.9555,21.9897,579600.0],["2023-11-20",21.9897,22.0839,21.69,22.0325,444200.0],["2023-11-21",21.8955,21.9041,21.3646,21.3646,418700.0],["2023-11-22",21.6729,21.8099,21.3561,21.6301,455600.0],["2023-11-24",21.613,21.7928,21.4588,21.7757,195300.0],["2023-11-27",21.6386,21.7243,21.3646,21.69,543300.0],["2023-11-28",21.6301,21.8185,21.2191,21.8013,509000.0],["2023-11-29",21.9983,22.6148,21.9983,22.4093,620900.0],["2023-11-30",22.4521,22.5549,22.0754,22.1695,616900.0],["2023-12-01",21.9897,23.7537,21.9041,23.6766,809700.0],["2023-12-04",23.4797,23.865,23.1372,23.6681,518700.0],["2023-12-05",23.5311,23.6509,23.0087,23.0344,572400.0],["2023-12-06",23.2827,23.9849,23.2057,23.3855,646900.0],["2023-12-07",23.3855,24.139,23.2485,24.0877,545100.0],["2023-12-08",24.0448,24.473,24.0448,24.2332,494700.0],["2023-12-11",24.3017,24.5586,24.1048,24.1904,608900.0],["2023-12-12",24.1476,24.3017,23.8479,24.1048,479500.0],["2023-12-13",24.062,25.9116,23.9078,25.903,1025500.0],["2023-12-14",26.9134,27.8639,26.8963,27.5214,1402000.0],["2023-12-15",27.5385,27.6499,26.8107,27.1189,1554100.0],["2023-12-18",27.1275,27.2303,26.5795,26.785,691500.0],["2023-12-19",26.8621,27.4529,26.648,27.0933,760900.0],["2023-12-20",27.0676,27.3245,26.374,26.374,536300.0],["2023-12-21",26.6822,26.8621,26.1856,26.5195,284800.0],["2023-12-22",26.6737,27.0162,25.9544,26.6908,290100.0],["2023-12-26",26.9134,27.3245,26.6394,27.2902,332900.0],["2023-12-27",27.3844,27.3844,26.9648,26.9991,435200.0],["2023-12-28",26.8621,27.1618,26.6822,26.922,414500.0],["2023-12-29",26.7593,26.8535,26.2541,26.3312,500000.0],["2024-01-02",26.0143,26.922,26.0058,26.7593,482900.0],["2024-01-03",26.5624,26.5624,25.8516,25.9715,555900.0],["2024-01-04",26.0571,26.3226,25.903,25.9201,332100.0],["2024-01-05",25.7061,26.4339,25.7061,25.8516,648800.0],["2024-01-08",25.766,26.0486,25.5262,25.9629,707700.0],["2024-01-09",25.5434,25.8345,25.3464,25.7146,558800.0],["2024-01-10",25.5605,25.7403,25.3464,25.7403,403900.0],["2024-01-11",25.3978,25.5605,24.8155,25.355,585300.0],["2024-01-12",25.6033,25.7232,24.6271,24.8926,517100.0],["2024-01-16",24.4045,24.7556,24.336,24.4045,574000.0],["2024-01-17",23.8565,24.6186,23.8565,24.3189,669500.0],["2024-01-18",24.3617,24.6699,24.2332,24.4644,436600.0],["2024-01-19",24.6186,25.0381,24.2932,24.944,518000.0],["2024-01-22",25.1923,25.4663,25.0039,25.3122,482300.0],["2024-01-23",25.5005,25.6718,24.6528,24.9696,691200.0],["2024-01-24",25.1323,25.3635,24.8754,24.9268,434900.0],["2024-01-25",25.2608,25.355,24.2418,24.3874,1502200.0],["2024-01-26",24.7299,24.8926,24.276,24.6271,645000.0],["2024-01-29",24.6614,25.1752,24.6271,25.1752,667000.0],["2024-01-30",25.0125,25.2693,24.9011,24.9953,582800.0],["2024-01-31",24.747,24.747,23.5054,23.5653,1841500.0],["2024-02-01",23.5311,23.7194,21.8955,22.6319,962700.0],["2024-02-02",22.1182,22.8032,22.1182,22.6148,907400.0],["2024-02-05",22.2466,22.5806,21.8955,22.3408,1686200.0],["2024-02-06",22.3579,22.6319,22.2809,22.4693,630700.0],["2024-02-07",22.4778,22.5463,21.7585,22.0668,1409000.0],["2024-02-08",21.8051,22.4942,21.8051,22.1715,1051200.0],["2024-02-09",22.1278,22.4593,21.5435,22.2761,1228200.0],["2024-02-12",22.2848,23.2007,22.1889,23.1309,1215200.0],["2024-02-13",22.2063,22.4331,21.3603,21.6917,1178800.0],["2024-02-14",21.9621,22.2063,21.5958,22.1976,1160000.0],["2024-02-15",22.468,23.4798,22.3285,23.3577,724000.0],["2024-02-16",23.1047,23.2617,22.6686,22.939,727600.0],["2024-02-20",22.6424,23.1222,22.6424,22.8256,786700.0],["2024-02-21",22.6773,22.9652,22.5029,22.782,697600.0],["2024-02-22",22.6686,23.3751,22.6686,23.253,1030600.0],["2024-02-23",23.2181,23.8112,23.0,23.2704,930100.0],["2024-02-26",23.2268,23.5495,22.8431,23.0262,702800.0],["2024-02-27",23.1919,23.4362,22.8518,23.0262,527700.0],["2024-02-28",22.7209,23.157,22.6773,22.6861,541400.0],["2024-02-29",23.1832,23.4449,22.8082,22.9564,849100.0],["2024-03-01",22.7209,22.8169,22.25,22.7558,769500.0],["2024-03-04",23.1745,23.7327,22.9913,23.1396,1228900.0],["2024-03-05",22.9652,24.1078,22.8082,24.0729,890500.0],["2024-03-06",23.3315,23.471,22.4942,23.1919,1680800.0],["2024-03-07",23.6193,23.9246,23.1745,23.253,935700.0],["2024-03-08",23.4972,23.567,23.0437,23.2007,783000.0],["2024-03-11",23.2879,23.4885,23.157,23.2879,883700.0],["2024-03-12",23.1658,23.3489,22.7297,22.939,686500.0],["2024-03-13",22.8518,23.3053,22.7122,22.7384,660100.0],["2024-03-14",22.6599,22.7471,21.7528,21.8226,995600.0],["2024-03-15",21.7354,22.2412,21.7354,21.9883,4080200.0],["2024-03-18",22.0755,22.1976,21.7005,21.7615,806100.0],["2024-03-19",21.6481,22.1017,21.6481,22.0406,912200.0],["2024-03-20",21.8487,22.9913,21.8487,22.7384,1059900.0],["2024-03-21",22.8867,23.3577,22.8692,23.157,921500.0],["2024-03-22",23.3053,23.4362,22.8082,22.9303,892400.0],["2024-03-25",22.9913,23.2268,22.8343,22.9826,739400.0],["2024-03-26",23.1134,23.157,22.6686,22.9216,606700.0],["2024-03-27",22.9739,24.1252,22.9739,24.099,713400.0],["2024-03-28",23.9944,24.1339,23.6629,23.7327,925000.0],["2024-04-01",23.881,23.881,22.9216,22.9216,680700.0],["2024-04-02",22.7209,22.7297,22.2674,22.311,681700.0],["2024-04-03",22.154,22.4942,22.0755,22.468,601300.0],["2024-04-04",22.7384,23.0175,22.3633,22.4942,574000.0],["2024-04-05",22.311,22.6686,22.2674,22.5378,745200.0],["2024-04-08",22.6163,23.0873,22.5465,22.9652,435600.0],["2024-04-09",23.1047,23.5583,23.0262,23.5495,577700.0],["2024-04-10",22.7733,22.9303,21.6569,21.779,986400.0],["2024-04-11",21.9621,22.093,21.622,21.8836,899700.0],["2024-04-12",21.6481,21.8836,21.3952,21.6656,715800.0],["2024-04-15",21.8313,22.0319,21.4999,21.683,516700.0],["2024-04-16",21.4911,21.4911,21.0725,21.2556,648900.0],["2024-04-17",21.5609,21.6917,21.3167,21.3167,499700.0],["2024-04-18",21.3341,21.6569,21.2469,21.5435,402700.0],["2024-04-19",21.4214,22.3546,21.4126,22.3285,655400.0],["2024-04-22",22.5291,22.8954,22.2325,22.7733,654600.0],["2024-04-23",22.6599,23.2966,22.6599,23.1309,571200.0],["2024-04-24",22.8692,23.2094,22.7907,23.1745,672300.0],["2024-04-25",23.5495,23.5931,22.4593,23.5059,1301000.0],["2024-04-26",23.6106,23.942,23.4449,23.5495,511800.0],["2024-04-29",23.9507,24.0816,23.6193,23.628,624200.0],["2024-04-30",23.3315,23.5844,23.2443,23.2879,541100.0],["2024-05-01",23.4972,24.3607,23.471,23.9508,932000.0],["2024-05-02",24.2299,24.4654,24.1252,24.3258,515900.0],["2024-05-03",24.6807,24.7871,24.3524,24.521,682000.0],["2024-05-06",24.8315,24.8758,24.6186,24.6363,479200.0],["2024-05-07",24.7161,24.8315,24.521,24.5298,453900.0],["2024-05-08",24.0774,24.725,24.0508,24.7162,425700.0],["2024-05-09",24.7339,24.7783,24.5121,24.6008,523400.0],["2024-05-10",24.6807,24.7073,24.4323,24.6186,546500.0],["2024-05-13",24.796,24.8492,24.4056,24.4056,374700.0],["2024-05-14",24.7073,24.7516,24.3435,24.4677,702600.0],["2024-05-15",24.8581,24.9468,24.5387,24.7162,448000.0],["2024-05-16",24.5387,24.9379,24.4944,24.5298,353500.0],["2024-05-17",24.5742,25.0355,24.4944,24.7428,446100.0],["2024-05-20",24.8403,24.9025,24.5742,24.5919,399000.0],["2024-05-21",24.4677,24.8226,24.4677,24.7428,334200.0],["2024-05-22",24.6895,24.6984,24.4234,24.6274,492500.0],["2024-05-23",24.6363,24.6363,23.9177,24.0508,514200.0],["2024-05-24",24.2105,24.2548,23.7137,24.0508,790500.0],["2024-05-28",24.1572,24.1572,23.4653,23.5096,647300.0],["2024-05-29",23.066,23.208,22.7733,23.1281,493400.0],["2024-05-30",23.5274,23.9443,23.1814,23.5185,353300.0],["2024-05-31",23.6161,23.8645,23.3056,23.5451,864700.0],["2024-06-03",23.7225,23.7403,23.137,23.2701,578400.0],["2024-06-04",23.066,23.2435,23.0039,23.0217,503800.0],["2024-06-05",23.2435,23.2701,22.9862,23.137,315000.0],["2024-06-06",23.0306,23.3144,22.8975,23.2435,330800.0],["2024-06-07",22.9418,23.2346,22.9418,23.1902,347500.0],["2024-06-10",23.0039,23.1104,22.5781,22.6402,432800.0],["2024-06-11",22.4539,22.5515,22.2587,22.4095,604400.0],["2024-06-12",23.1548,23.5185,22.8709,23.1104,568000.0],["2024-06-13",23.066,23.1548,22.6668,23.0572,636700.0],["2024-06-14",22.4007,22.8886,22.241,22.3829,571600.0],["2024-06-17",22.4273,22.8975,22.1523,22.8709,588500.0],["2024-06-18",22.8265,23.2257,22.7378,23.0039,848400.0],["2024-06-20",22.8354,23.1548,22.8354,23.0306,702300.0],["2024-06-21",22.9773,23.1902,22.7644,23.0572,1352300.0],["2024-06-24",23.279,24.0153,23.0927,23.9088,722800.0],["2024-06-25",23.758,23.9,23.3144,23.3233,572700.0],["2024-06-26",23.1725,23.6427,23.0749,23.412,710200.0],["2024-06-27",23.412,23.7403,23.3233,23.7048,555900.0],["2024-06-28",24.0153,24.725,23.9177,24.6363,1374300.0],["2024-07-01",24.45,24.7161,24.1839,24.3347,675400.0],["2024-07-02",24.3347,24.8581,24.1218,24.8049,465100.0],["2024-07-03",24.8758,24.8847,24.5121,24.5831,580800.0],["2024-07-05",24.45,24.6186,24.0242,24.0508,397600.0],["2024-07-08",24.3258,24.45,23.9709,24.1218,536100.0],["2024-07-09",24.033,24.6274,23.9532,24.5831,570000.0],["2024-07-10",24.5742,25.3993,24.4677,25.3815,421300.0],["2024-07-11",25.9138,26.2775,25.7009,25.9493,923100.0],["2024-07-12",26.0912,26.2598,25.7807,25.8783,727500.0],["2024-07-15",26.3485,27.1115,26.2775,26.5614,1106000.0],["2024-07-16",26.7921,28.0962,26.6768,28.0873,924500.0],["2024-07-17",27.5728,28.5753,27.5728,28.1406,2358800.0],["2024-07-18",27.8212,28.4599,27.5462,27.7059,1299100.0],["2024-07-19",27.7325,28.1583,27.555,27.6438,814300.0],["2024-07-22",27.6349,28.2648,27.1203,28.0075,493100.0],["2024-07-23",27.5994,28.868,27.5994,28.664,722400.0],["2024-07-24",28.522,28.8769,27.9898,28.0341,636500.0],["2024-07-25",28.1317,28.8503,27.9099,28.522,1037600.0],["2024-07-26",28.1583,29.2761,27.7236,28.6995,744700.0],["2024-07-29",28.939,28.9479,27.697,27.7591,699800.0],["2024-07-30",27.8478,28.3801,27.7591,28.2027,602600.0],["2024-07-31",28.2382,28.735,27.7768,28.0075,547900.0],["2024-08-01",27.8567,27.9986,26.1356,26.3574,750800.0],["2024-08-02",25.4347,25.8073,24.8847,25.5235,941700.0],["2024-08-05",24.4863,25.5776,24.0083,25.0545,745200.0],["2024-08-06",25.0725,25.4693,24.838,24.9102,428800.0],["2024-08-07",25.316,25.4874,24.811,24.9012,523700.0],["2024-08-08",25.3792,25.6497,25.0815,25.6497,722000.0],["2024-08-09",25.5686,25.7129,25.2529,25.5054,365700.0],["2024-08-12",25.767,26.281,25.0545,25.307,473900.0],["2024-08-13",25.6317,25.767,25.1266,25.5686,339300.0],["2024-08-14",25.6497,25.6948,25.1717,25.3521,391400.0],["2024-08-15",25.9564,26.4344,25.8662,26.0556,312300.0],["2024-08-16",26.0195,26.714,26.0195,26.3983,496300.0],["2024-08-19",26.3803,26.723,26.3171,26.6869,366500.0],["2024-08-20",26.6328,26.6328,25.9383,26.0195,295400.0],["2024-08-21",26.2269,26.245,25.8842,26.2179,214000.0],["2024-08-22",26.1367,26.4975,26.0195,26.2991,233700.0],["2024-08-23",26.3622,28.0487,26.3622,27.715,521900.0],["2024-08-26",27.9766,28.0127,27.6519,27.7241,353300.0],["2024-08-27",27.5978,27.8323,27.3633,27.7601,409800.0],["2024-08-28",27.5076,28.2291,27.4355,28.0668,462600.0],["2024-08-29",28.2742,28.2923,27.6609,27.679,515700.0],["2024-08-30",27.8503,28.0487,27.5617,28.0037,398100.0],["2024-09-03",27.697,28.166,27.4986,27.5347,525400.0],["2024-09-04",27.4806,27.5798,26.759,27.1288,659100.0],["2024-09-05",27.4084,27.4174,26.8132,26.9665,266700.0],["2024-09-06",27.0116,27.1829,26.245,26.4795,453800.0],["2024-09-09",26.5787,27.0206,26.4344,26.7681,468500.0],["2024-09-10",26.8041,26.8763,25.8752,26.5336,339500.0],["2024-09-11",26.245,26.2991,25.4784,26.2179,364700.0],["2024-09-12",26.236,26.3442,25.9203,26.281,292300.0],["2024-09-13",26.714,27.2641,26.6508,27.237,344900.0],["2024-09-16",27.237,27.7782,26.9124,27.5166,345400.0],["2024-09-17",27.8052,28.2832,27.3994,27.7782,543900.0],["2024-09-18",27.8143,28.9957,27.4535,27.9044,505000.0],["2024-09-19",28.5628,28.9597,28.0487,28.8695,684500.0],["2024-09-20",28.635,28.8063,27.8143,27.9405,2390500.0],["2024-09-23",28.0397,28.175,27.5798,27.8323,468600.0],["2024-09-24",27.8774,28.0848,27.2821,27.4355,505800.0],["2024-09-25",27.5527,27.5527,26.8222,26.8673,360200.0],["2024-09-26",27.3002,27.4445,27.0116,27.2551,361800.0],["2024-09-27",27.5437,27.688,27.2371,27.3904,467800.0],["2024-09-30",27.3272,27.9044,27.2461,27.67,266700.0],["2024-10-01",27.201,27.3453,26.3261,26.6418,796900.0],["2024-10-02",26.6689,26.9935,26.4344,26.5426,345200.0],["2024-10-03",26.3532,26.7681,26.254,26.6328,405500.0],["2024-10-04",27.21,27.3272,26.8222,26.9124,347000.0],["2024-10-07",26.741,26.8041,26.4434,26.5967,291500.0],["2024-10-08",26.6598,26.6598,26.3893,26.4434,291200.0],["2024-10-09",26.3532,26.9034,26.3532,26.7049,448100.0],["2024-10-10",26.8763,26.8763,26.263,26.7681,679200.0],["2024-10-11",27.0116,27.8413,26.8943,27.7511,644900.0],["2024-10-14",27.7511,28.148,27.6158,27.9315,332300.0],["2024-10-15",28.148,29.0589,27.9135,28.5358,558400.0],["2024-10-16",28.8154,29.4828,28.7612,29.3114,530400.0],["2024-10-17",29.3114,29.7082,29.113,29.618,459600.0],["2024-10-18",29.6361,29.6812,29.0228,29.0589,635600.0],["2024-10-21",29.0589,29.0589,28.1119,28.184,557500.0],["2024-10-22",28.2021,28.5448,28.1119,28.4997,372800.0],["2024-10-23",28.3013,28.8424,28.3013,28.8244,541500.0],["2024-10-24",28.8514,28.9597,28.2652,28.8695,639100.0],["2024-10-25",27.715,28.2742,27.3182,27.9135,1014900.0],["2024-10-28",28.1029,28.7342,27.7962,28.635,746100.0],["2024-10-29",28.3824,28.5538,28.175,28.3374,561400.0],["2024-10-30",28.3103,29.0318,28.3103,28.5087,439900.0],["2024-10-31",28.157,28.4726,27.7511,27.7782,503000.0],["2024-11-01",28.0217,28.1209,27.6519,27.7601,627800.0],["2024-11-04",27.6869,27.7876,27.0916,27.348,551500.0],["2024-11-05",27.4213,27.8609,27.2839,27.8243,595000.0],["2024-11-06",30.2055,31.6251,30.0498,31.5519,1424600.0],["2024-11-07",31.2496,31.2679,29.8025,29.8667,1066300.0],["2024-11-08",30.0407,30.2238,29.5553,30.0132,471400.0],["2024-11-11",30.4345,31.4053,30.4345,31.0756,527700.0],["2024-11-12",30.9291,31.3687,30.81,30.9016,620000.0],["2024-11-13",31.1855,31.616,30.636,30.6909,549700.0],["2024-11-14",30.7276,30.9932,30.2971,30.4803,329000.0],["2024-11-15",30.7001,30.7459,29.9491,30.3521,373900.0],["2024-11-18",30.4986,30.7734,30.3154,30.6909,494300.0],["2024-11-19",30.2422,30.7551,30.2422,30.6085,582900.0],["2024-11-20",30.5627,30.6268,30.004,30.581,478700.0],["2024-11-21",30.7642,31.3229,30.6085,30.984,386600.0],["2024-11-22",31.1122,31.6984,31.0023,31.4969,621700.0],["2024-11-25",31.9548,33.1455,31.8907,32.486,1081600.0],["2024-11-26",32.944,33.6767,32.3578,32.4311,1148500.0],["2024-11-27",32.5776,33.0447,32.2479,32.3761,832900.0],["2024-11-29",32.7975,32.7975,31.8541,32.0281,287600.0],["2024-12-02",31.9182,32.2846,31.561,31.9732,452700.0],["2024-12-03",31.7808,32.2021,31.3137,31.4236,513300.0],["2024-12-04",31.4694,31.6801,31.1489,31.5977,586000.0],["2024-12-05",31.5702,31.8266,31.2954,31.3962,619600.0],["2024-12-06",31.6251,31.8083,31.1397,31.561,437800.0],["2024-12-09",31.6618,32.019,31.3137,31.3778,511500.0],["2024-12-10",31.3778,31.6984,30.9016,31.0939,972600.0],["2024-12-11",31.5152,31.9823,31.2679,31.5427,962700.0],["2024-12-12",31.4511,31.7259,31.1764,31.2038,683400.0],["2024-12-13",31.2405,31.4694,30.6726,31.213,776800.0],["2024-12-16",31.3229,31.4786,30.8558,31.4511,506100.0],["2024-12-17",31.3046,31.4603,30.5994,30.7917,675800.0],["2024-12-18",31.0207,31.158,28.9325,29.1706,1271600.0],["2024-12-19",29.711,30.0407,28.6852,28.8684,877800.0],["2024-12-20",28.6394,29.9399,28.6394,29.8941,1869100.0],["2024-12-23",29.6743,29.885,29.4728,29.7934,581200.0],["2024-12-24",29.8209,30.0498,29.6194,30.0132,236100.0],["2024-12-26",29.7659,30.2605,29.6285,30.2055,327000.0],["2024-12-27",29.9766,30.288,29.482,29.6652,405600.0],["2024-12-30",29.601,29.9491,29.308,29.7751,430300.0],["2024-12-31",30.0498,30.0773,29.6194,29.7384,427000.0],["2025-01-02",29.9216,30.1964,29.0973,29.2713,476200.0],["2025-01-03",29.3538,29.6468,28.7493,29.5186,450700.0],["2025-01-06",29.5186,30.1231,29.4087,29.482,711400.0],["2025-01-07",29.5553,29.6926,28.7035,29.0424,1176100.0],["2025-01-08",28.8317,29.2072,28.676,29.1614,453700.0],["2025-01-10",28.4745,28.7035,27.8426,27.9616,815900.0],["2025-01-13",27.6319,28.0624,27.3663,27.7235,898700.0],["2025-01-14",27.9891,29.134,27.8884,29.0973,885400.0],["2025-01-15",30.0223,30.3154,29.4179,29.6652,608400.0],["2025-01-16",29.5553,29.9674,29.308,29.7934,482400.0],["2025-01-17",30.2513,30.2513,29.5644,29.8025,336200.0],["2025-01-21",30.1597,30.5261,29.9308,30.004,529500.0],["2025-01-22",29.8025,29.9582,29.5736,29.6468,610500.0],["2025-01-23",29.6377,30.0865,29.6377,29.8758,432100.0],["2025-01-24",29.6835,30.2055,29.5644,29.8483,472000.0],["2025-01-27",30.0865,30.7367,29.9857,30.4986,563000.0],["2025-01-28",30.3338,30.5902,30.1414,30.4437,443800.0],["2025-01-29",30.288,30.7459,29.8209,30.0956,537600.0],["2025-01-30",30.1506,31.1855,29.83,30.6818,796300.0],["2025-01-31",30.6177,30.7734,30.0315,30.178,617900.0],["2025-02-03",29.5369,29.5369,28.6119,29.079,994800.0],["2025-02-04",28.9874,29.8209,28.9416,29.711,657900.0],["2025-02-05",29.9674,30.2605,29.6835,30.2513,408800.0],["2025-02-06",30.3337,30.5444,30.0956,30.4345,455500.0],["2025-02-07",30.3154,30.4162,29.6743,30.0956,505100.0],["2025-02-10",30.1792,30.2629,29.724,29.9191,530600.0],["2025-02-11",29.7983,30.5881,29.7518,30.5602,343800.0],["2025-02-12",30.077,30.2071,29.5846,29.7704,572700.0],["2025-02-13",29.9655,30.4022,29.8076,30.3372,421000.0],["2025-02-14",30.5509,31.0062,30.012,30.3744,762900.0],["2025-02-18",30.4022,30.681,30.1607,30.4301,512400.0],["2025-02-19",30.0956,30.4859,30.0027,30.3744,293600.0],["2025-02-20",30.3558,30.3558,29.6032,29.8912,324400.0],["2025-02-21",30.1235,30.1235,28.8505,28.8877,462400.0],["2025-02-24",29.0921,29.0921,28.5532,28.5718,581700.0],["2025-02-25",28.293,28.7855,28.1444,28.3116,766900.0],["2025-02-26",28.3488,28.6275,27.8285,28.1908,515800.0],["2025-02-27",28.1537,28.5904,28.1072,28.386,361100.0],["2025-02-28",28.5625,28.8877,28.2652,28.5253,689200.0],["2025-03-03",28.6833,29.0828,28.0793,28.4324,766000.0],["2025-03-04",28.0236,28.1537,26.8343,27.0015,661800.0],["2025-03-05",27.113,27.2988,26.5183,26.825,569700.0],["2025-03-06",26.6763,26.9272,26.2396,26.8528,658500.0],["2025-03-07",26.7321,27.1409,26.379,26.89,643000.0],["2025-03-10",26.5741,26.7506,25.7657,25.8401,742100.0],["2025-03-11",25.8586,26.2024,25.5056,25.8029,1037000.0],["2025-03-12",26.1745,26.6391,25.9515,26.2675,854400.0],["2025-03-13",26.3325,26.5927,25.998,26.1002,553700.0],["2025-03-14",26.3232,26.825,26.2303,26.8064,645500.0],["2025-03-17",26.8064,27.1966,26.6949,27.0758,729300.0],["2025-03-18",26.9458,27.1223,26.509,26.7971,478700.0],["2025-03-19",26.8621,27.3546,26.5648,27.0665,836500.0],["2025-03-20",26.7321,27.2431,26.5741,26.602,551300.0],["2025-03-21",26.4533,26.7785,26.1002,26.667,2539200.0],["2025-03-24",26.9736,27.401,26.8993,27.3267,598300.0],["2025-03-25",27.3546,27.5033,27.1223,27.2245,425000.0],["2025-03-26",27.2895,27.6798,27.0387,27.178,354500.0],["2025-03-27",27.2338,27.2895,26.7785,27.0387,578300.0],["2025-03-28",26.9922,27.3546,26.3511,26.5648,360800.0],["2025-03-31",26.4068,26.7599,26.1838,26.6205,499300.0],["2025-04-01",26.5648,26.6113,26.0073,26.3697,653200.0],["2025-04-02",26.0445,26.7042,26.0445,26.6856,707900.0],["2025-04-03",25.6728,25.7936,23.8238,23.8238,1176000.0],["2025-04-04",22.9225,23.2198,22.1234,22.9689,1710400.0],["2025-04-07",22.207,23.991,21.761,22.7645,1057900.0],["2025-04-08",23.6751,23.6937,21.7982,22.1699,1123400.0],["2025-04-09",22.4858,24.5299,21.3243,24.1676,2352700.0],["2025-04-10",23.6751,23.7123,22.0769,22.7831,1308900.0],["2025-04-11",22.6251,22.8574,22.0862,22.6066,854300.0],["2025-04-14",22.8017,23.1083,22.2349,22.9968,943200.0],["2025-04-15",23.034,24.0003,23.0247,23.9631,1486400.0],["2025-04-16",23.9353,24.3906,23.8052,24.1583,689700.0],["2025-04-17",24.0468,24.4277,24.0468,24.149,690100.0],["2025-04-21",24.0003,24.1861,23.6751,24.149,525800.0],["2025-04-22",24.2605,25.0131,24.1861,24.9202,478400.0],["2025-04-23",25.5613,26.1281,25.552,25.7471,866400.0],["2025-04-24",25.6914,26.3975,25.5056,26.3046,919800.0],["2025-04-25",26.1002,26.3046,25.8029,26.0166,475400.0],["2025-04-28",25.9423,26.1467,25.7657,26.0909,698200.0],["2025-04-29",26.063,26.156,25.3755,25.8215,1234100.0],["2025-04-30",23.6844,24.7529,23.0061,24.3441,2812400.0],["2025-05-01",24.3255,25.0596,24.214,24.7622,1139300.0],["2025-05-02",25.0224,25.4498,24.6043,25.1339,1126800.0],["2025-05-05",24.8644,25.1989,24.6693,24.8273,1516900.0],["2025-05-06",24.5671,24.9481,24.3069,24.6693,639700.0],["2025-05-07",24.9016,24.9945,24.3906,24.4835,598900.0],["2025-05-08",24.595,25.4963,24.5671,25.3011,902100.0],["2025-05-09",25.2826,25.3383,24.9573,25.0596,873100.0],["2025-05-12",26.3173,26.8185,26.1943,26.7712,1388900.0],["2025-05-13",26.7995,26.8752,26.4307,26.6766,616000.0],["2025-05-14",26.5158,26.5726,26.2511,26.3173,960500.0],["2025-05-15",26.478,26.478,25.9768,26.1849,700000.0],["2025-05-16",26.0714,26.2511,25.9485,26.1092,907300.0],["2025-05-19",25.8255,26.0241,25.7499,26.0147,488100.0],["2025-05-20",25.8728,26.0808,25.7499,25.9863,497600.0],["2025-05-21",25.731,25.8161,24.9839,24.9934,557600.0],["2025-05-22",25.2676,25.2676,24.7948,25.0312,688400.0],["2025-05-23",24.5584,25.3054,24.5111,25.1636,1025000.0],["2025-05-27",25.4945,25.7688,25.1541,25.7593,633700.0],["2025-05-28",25.7404,25.8066,25.2865,25.3338,1032200.0],["2025-05-29",25.3905,25.731,25.1636,25.731,1368200.0],["2025-05-30",25.6269,25.7404,25.296,25.6742,1549600.0],["2025-06-02",25.6269,25.6269,25.0879,25.296,1093700.0],["2025-06-03",25.2581,25.7972,25.1068,25.6931,1030100.0],["2025-06-04",25.6364,25.8728,25.5324,25.7593,1068500.0],["2025-06-05",25.7877,25.9295,25.5513,25.7215,747000.0],["2025-06-06",26.147,26.4118,26.0147,26.374,749200.0],["2025-06-09",26.4213,26.705,26.3267,26.3456,808700.0],["2025-06-10",26.4118,26.8374,26.4024,26.6199,676400.0],["2025-06-11",26.8279,26.9981,26.1565,26.2416,1227400.0],["2025-06-12",26.043,26.0808,25.6459,25.9579,654500.0],["2025-06-13",25.6648,25.9201,25.1825,25.2298,670700.0],["2025-06-16",25.504,25.608,24.965,25.0406,629900.0],["2025-06-17",24.8326,24.9934,24.5111,24.5584,1009600.0],["2025-06-18",24.5205,25.0879,24.4071,24.7853,1020600.0],["2025-06-20",25.0406,25.1163,24.738,24.9366,1467700.0],["2025-06-23",25.0596,25.9863,24.9177,25.9579,1078700.0],["2025-06-24",25.6742,26.6104,25.6742,26.3835,1564900.0],["2025-06-25",26.3645,26.6388,26.166,26.6199,921700.0],["2025-06-26",26.7144,27.4709,26.6199,27.4331,1054400.0],["2025-06-27",27.5277,27.7736,26.8468,26.9319,3435400.0],["2025-06-30",27.2629,27.4709,27.14,27.2534,1328300.0],["2025-07-01",27.0643,28.6719,26.8563,28.3788,1118200.0],["2025-07-02",28.5679,28.9934,28.3788,28.9272,989600.0],["2025-07-03",29.1447,29.6743,29.0123,29.4284,559800.0],["2025-07-07",29.1731,29.5797,28.8327,29.0407,796200.0],["2025-07-08",29.3811,29.5419,29.2015,29.2677,896400.0],["2025-07-09",29.3055,29.5135,29.2109,29.4852,698800.0],["2025-07-10",29.3433,29.9202,29.3244,29.6743,753600.0],["2025-07-11",29.5041,29.5703,29.2109,29.3528,594200.0],["2025-07-14",29.3055,29.6176,29.1826,29.5986,539100.0],["2025-07-15",29.5703,29.731,28.3409,28.3598,620900.0],["2025-07-16",28.5773,28.7286,27.9532,28.5017,594400.0],["2025-07-17",28.6435,29.192,28.4639,29.0975,502700.0],["2025-07-18",29.3906,29.6554,28.9461,29.088,524000.0],["2025-07-21",29.088,29.419,28.861,28.8705,451000.0],["2025-07-22",28.8327,29.2488,28.6908,28.8421,643900.0],["2025-07-23",28.9934,29.1164,28.4733,28.8138,715000.0],["2025-07-24",28.6719,28.6814,27.8965,27.9249,623200.0],["2025-07-25",27.887,28.114,27.4804,28.114,734400.0],["2025-07-28",28.0762,28.1802,27.9438,28.0383,599900.0],["2025-07-29",28.2842,28.3693,27.5844,27.783,1021800.0],["2025-07-30",27.7452,27.991,26.705,27.0454,1938800.0],["2025-07-31",27.1683,27.3575,26.809,27.2251,1248500.0],["2025-08-01",26.7428,27.0549,26.0998,26.8657,1214200.0],["2025-08-04",27.0549,27.7074,26.8941,27.6884,1093000.0],["2025-08-05",27.783,28.1613,27.3102,28.0951,1330800.0],["2025-08-06",28.1329,28.3409,27.4615,27.5844,1005300.0],["2025-08-07",27.9249,27.9249,27.017,27.2345,887200.0],["2025-08-08",27.5277,27.783,27.2818,27.6506,840400.0],["2025-08-11",27.7948,27.8621,27.5257,27.7179,664800.0],["2025-08-12",27.9582,28.9193,27.814,28.8808,903700.0],["2025-08-13",28.9096,29.4959,28.852,29.3998,751300.0],["2025-08-14",28.9577,29.4959,28.6982,29.419,514700.0],["2025-08-15",29.5151,29.6016,28.8039,28.8712,941900.0],["2025-08-18",28.8712,29.1595,28.679,29.1499,418600.0],["2025-08-19",29.073,29.4094,28.9193,28.9865,486600.0],["2025-08-20",29.0634,29.3614,28.852,29.0442,533600.0],["2025-08-21",28.8328,29.0826,28.7078,28.8616,411600.0],["2025-08-22",29.0346,30.8511,29.0346,30.7453,1031200.0],["2025-08-25",30.5435,30.7261,30.409,30.5916,690500.0],["2025-08-26",30.5916,30.8511,30.4378,30.6877,689400.0],["2025-08-27",30.63,31.0144,30.63,30.9472,554200.0],["2025-08-28",31.0913,31.1298,30.6973,30.803,562900.0],["2025-08-29",31.0625,31.7256,31.0144,31.4469,1065300.0],["2025-09-02",31.0337,31.3124,30.8414,31.2932,960100.0],["2025-09-03",31.1009,31.6488,30.8607,31.2163,710400.0],["2025-09-04",31.3989,31.5623,31.1298,31.5527,533300.0],["2025-09-05",31.7064,31.9563,31.0337,31.2835,432300.0],["2025-09-08",31.4085,31.6103,31.0913,31.5815,480000.0],["2025-09-09",31.5334,31.7064,31.1682,31.2259,2800300.0],["2025-09-10",31.2163,31.5142,30.7742,30.8703,1050900.0],["2025-09-11",30.9183,31.3508,30.7549,31.2163,732000.0],["2025-09-12",31.322,31.6391,31.1298,31.4085,743000.0],["2025-09-15",31.4662,31.6584,31.1202,31.1586,627800.0],["2025-09-16",31.0817,31.2547,30.5243,30.8126,797100.0],["2025-09-17",30.976,32.062,30.9087,31.1778,873700.0],["2025-09-18",31.1778,32.581,31.1778,32.5234,1782900.0],["2025-09-19",32.5234,32.6675,32.1485,32.1485,2186200.0],["2025-09-22",32.0044,32.0909,31.2835,31.4565,549500.0],["2025-09-23",31.4854,32.0236,31.3797,31.9563,1699500.0],["2025-09-24",31.9467,32.4849,31.5911,31.7737,1059100.0],["2025-09-25",31.5046,31.6007,31.2163,31.4181,738300.0],["2025-09-26",31.5719,31.8121,31.0433,31.2835,1064700.0],["2025-09-29",31.2835,31.3797,30.6684,30.8799,769300.0],["2025-09-30",30.8703,31.0529,30.1783,30.63,959400.0],["2025-10-01",30.4474,30.6781,30.1206,30.5147,793700.0],["2025-10-02",30.5051,30.6684,30.063,30.457,810800.0],["2025-10-03",30.4666,31.0625,30.4666,30.6492,554400.0],["2025-10-06",30.9087,31.3316,30.5819,30.7549,1032100.0],["2025-10-07",30.8799,31.1394,30.5723,30.6012,739400.0],["2025-10-08",30.6204,30.8222,30.3705,30.4858,521400.0],["2025-10-09",30.5243,30.6684,30.0533,30.1302,706400.0],["2025-10-10",30.4474,30.7165,29.1403,29.1788,990300.0],["2025-10-13",29.8996,30.0533,29.3133,29.9957,680000.0],["2025-10-14",29.6305,31.3028,29.6305,31.0433,863600.0],["2025-10-15",31.2163,31.2835,30.1302,30.3032,777200.0],["2025-10-16",30.1014,30.2552,27.9678,28.1696,1644100.0],["2025-10-17",28.5829,28.9096,28.2945,28.7367,878800.0],["2025-10-20",28.9385,30.7742,28.852,29.9092,1155400.0],["2025-10-21",29.6785,30.1398,29.6785,29.9957,571400.0],["2025-10-22",30.0918,30.4378,29.7362,30.1206,759600.0],["2025-10-23",30.111,30.3897,29.7362,30.0245,784700.0],["2025-10-24",30.3128,30.7646,30.2648,30.3993,739100.0],["2025-10-27",30.4378,31.3989,30.4282,30.9183,1208200.0],["2025-10-28",30.9375,31.2451,30.7069,31.0048,826900.0],["2025-10-29",30.8511,31.4758,30.5339,30.8607,921000.0],["2025-10-30",31.4373,31.5719,30.236,30.2552,1279000.0],["2025-10-31",30.1687,30.3032,29.6593,30.0341,802500.0],["2025-11-03",30.0726,30.5243,29.6112,30.5243,918100.0],["2025-11-04",30.3225,30.5819,30.0918,30.457,723700.0],["2025-11-05",30.5051,31.3412,30.4762,30.9472,778600.0],["2025-11-06",30.7646,31.2835,30.4186,30.5531,681100.0],["2025-11-07",30.4186,31.2739,30.1591,31.2259,852700.0],["2025-11-10",31.2454,31.5574,30.8651,31.1966,633300.0],["2025-11-11",31.1966,31.85,31.0698,31.616,891200.0],["2025-11-12",31.616,32.2401,31.5867,31.6452,670600.0],["2025-11-13",31.4307,31.733,30.4262,30.6408,1069300.0],["2025-11-14",30.5432,30.6603,29.7338,30.553,859000.0],["2025-11-17",30.3872,30.4165,28.9147,28.9439,631200.0],["2025-11-18",28.7001,29.5095,28.6611,29.2365,686300.0],["2025-11-19",29.2462,30.0361,29.2462,29.9679,621700.0],["2025-11-20",30.2117,30.8651,29.7631,29.8411,943200.0],["2025-11-21",29.8899,31.0503,29.8216,30.6408,976700.0],["2025-11-24",30.6505,31.0698,30.4067,30.9333,779200.0],["2025-11-25",32.6789,33.4006,32.2303,32.3084,4855000.0],["2025-11-26",32.1621,32.2986,31.6647,31.9865,2332100.0],["2025-11-28",32.2011,32.4156,31.889,32.0255,1474300.0],["2025-12-01",31.9183,32.6692,31.889,32.2108,16609500.0],["2025-12-02",32.2693,32.4741,31.9085,31.967,1757000.0],["2025-12-03",32.0255,32.7667,31.967,32.5034,1148300.0],["2025-12-04",32.5522,33.1373,32.4156,32.835,1030800.0],["2025-12-05",32.6887,33.5566,32.6887,33.264,1208500.0],["2025-12-08",33.3908,33.7516,32.9617,33.03,1391700.0],["2025-12-09",33.0788,33.5956,33.03,33.3518,1259200.0],["2025-12-10",33.3518,34.8341,33.3226,34.7463,1562900.0],["2025-12-11",34.6293,35.1559,34.4733,34.5903,1714400.0],["2025-12-12",34.7561,34.8634,34.1807,34.5221,1081400.0],["2025-12-15",34.9121,34.9706,34.5903,34.7561,956500.0],["2025-12-16",34.7659,34.9511,34.6001,34.6878,1358700.0],["2025-12-17",34.7171,35.4485,34.6488,34.6586,1008000.0],["2025-12-18",34.8439,35.0974,34.405,34.7073,1346000.0],["2025-12-19",34.6586,34.9121,34.483,34.8731,1941600.0],["2025-12-22",34.9316,35.351,34.9316,35.1754,866300.0],["2025-12-23",35.2144,35.39,34.8829,35.0097,1284700.0],["2025-12-24",34.9706,35.0292,34.7854,34.9706,429900.0],["2025-12-26",34.9999,35.0779,34.6586,35.0389,928600.0],["2025-12-29",35.0389,35.1364,34.6488,34.8829,820500.0],["2025-12-30",34.9219,34.9219,34.2685,34.2783,912500.0],["2025-12-31",34.3368,34.3758,33.7321,33.7419,671800.0],["2026-01-02",33.8589,34.6196,33.4006,34.4245,1236700.0],["2026-01-05",34.2295,35.4875,34.2295,35.1559,1126100.0],["2026-01-06",35.0487,36.2287,34.8634,36.1701,1063400.0],["2026-01-07",36.1311,36.2287,35.7996,35.9654,939200.0],["2026-01-08",35.7801,37.0673,35.7606,36.5895,990800.0],["2026-01-09",36.6187,36.9405,36.2579,36.2872,629200.0],["2026-01-12",35.9068,36.1116,35.3705,35.8386,752900.0],["2026-01-13",36.0434,36.1994,35.3997,35.5655,757800.0],["2026-01-14",35.4485,35.702,35.0779,35.624,1687300.0],["2026-01-15",35.7508,36.6285,35.7411,36.3457,1630800.0],["2026-01-16",36.2579,36.4237,35.9166,35.9361,1325400.0],["2026-01-20",35.2632,35.8873,35.0584,35.2144,914800.0],["2026-01-21",35.4777,37.2331,35.4387,37.1063,1760200.0],["2026-01-22",37.1746,37.8182,37.0576,37.2721,1108800.0],["2026-01-23",37.0771,37.3989,35.585,35.7508,677000.0],["2026-01-26",35.7508,36.1214,35.2925,35.8093,571200.0],["2026-01-27",35.8288,36.1214,35.7606,35.9458,459600.0],["2026-01-28",36.0531,36.4334,35.6533,35.7508,759600.0],["2026-01-29",36.9601,37.4574,34.5513,35.2437,2030500.0],["2026-01-30",34.8536,35.273,34.5025,34.5903,2108800.0],["2026-02-02",34.9804,36.2482,34.7171,35.8971,1953400.0],["2026-02-03",35.9263,37.0771,35.8873,36.6675,1392100.0],["2026-02-04",36.8625,37.7402,36.8625,37.1941,914600.0],["2026-02-05",36.726,37.3891,36.57,37.0576,1444200.0],["2026-02-06",37.4184,38.1986,37.3696,37.8572,1200100.0],["2026-02-09",37.6037,38.2863,37.4184,38.0328,981600.0],["2026-02-10",38.013,38.1808,37.3319,37.6478,738200.0],["2026-02-11",38.0032,38.3388,37.1049,37.4405,964400.0],["2026-02-12",37.7564,38.0525,36.177,36.8581,1034800.0],["2026-02-13",36.789,37.5886,36.4633,37.174,674800.0],["2026-02-17",37.2431,37.7169,36.8285,37.48,858200.0],["2026-02-18",37.3122,37.9735,36.7002,36.7792,815100.0],["2026-02-19",36.4435,36.7101,36.1869,36.6607,828900.0],["2026-02-20",36.4732,37.0654,36.2165,36.9568,785600.0],["2026-02-23",36.7594,37.0654,35.0912,35.3084,976900.0],["2026-02-24",35.1998,35.6736,34.8445,35.1011,947700.0],["2026-02-25",35.4565,36.0487,35.1998,35.871,704000.0],["2026-02-26",36.0882,36.6015,35.7032,36.3152,792700.0],["2026-02-27",35.417,35.7822,33.7685,34.1634,1413400.0],["2026-03-02",33.4033,34.7754,33.1072,34.726,1770400.0],["2026-03-03",33.6994,34.6668,33.4428,34.2818,920800.0],["2026-03-04",34.4792,34.9037,34.2423,34.7063,883100.0],["2026-03-05",34.4694,34.9037,34.1239,34.5483,1215600.0],["2026-03-06",33.4132,34.0054,32.811,33.7488,915100.0],["2026-03-09",33.0183,33.7981,32.2879,33.581,1734500.0],["2026-03-10",33.5612,34.3509,33.1467,33.581,1390900.0],["2026-03-11",33.275,33.581,33.0282,33.3243,809700.0],["2026-03-12",32.6531,33.1861,32.3767,32.8012,1112300.0],["2026-03-13",33.2552,33.4625,32.5741,32.7025,1049500.0],["2026-03-16",33.196,33.5711,32.7321,32.7913,559600.0],["2026-03-17",33.2256,33.3145,32.5445,32.6728,723100.0],["2026-03-18",32.663,32.7123,31.5673,31.6167,1611600.0],["2026-03-19",31.3501,32.0806,31.2119,31.8634,1801100.0],["2026-03-20",31.8239,32.1398,31.5179,32.0608,3944700.0],["2026-03-23",32.9196,33.5514,32.5741,32.7321,1175600.0],["2026-03-24",32.3767,33.2947,31.7746,32.8407,743800.0],["2026-03-25",33.2552,33.423,32.8012,33.196,733200.0],["2026-03-26",32.8703,33.3243,32.7913,33.0677,1110300.0],["2026-03-27",32.8308,33.0776,32.3076,32.3866,1155200.0],["2026-03-30",32.7913,32.7913,32.2583,32.3965,783000.0],["2026-03-31",32.8308,33.6599,32.7617,32.969,1762400.0],["2026-04-01",33.1072,33.5119,32.8308,33.117,1060100.0],["2026-04-02",32.6136,33.2651,32.3767,33.0479,1206800.0],["2026-04-06",32.9196,33.5514,32.89,33.4132,949300.0],["2026-04-07",32.7321,33.1368,32.3866,32.7913,2039000.0],["2026-04-08",33.6797,34.0548,33.3539,33.6007,1603800.0],["2026-04-09",33.3539,34.0449,33.1368,33.8277,2185100.0],["2026-04-10",33.8277,33.8771,33.5119,33.5908,1192500.0],["2026-04-13",33.5119,34.0153,33.1664,33.9956,868300.0],["2026-04-14",33.9758,34.1239,33.7586,33.808,802000.0],["2026-04-15",33.8968,33.9166,33.2355,33.6303,860900.0],["2026-04-16",33.5711,33.7685,33.2157,33.3342,916700.0],["2026-04-17",33.8277,34.6668,33.6797,34.1732,1429600.0],["2026-04-20",33.9561,34.5088,33.9561,34.0153,789500.0],["2026-04-21",34.0449,34.3016,33.6599,33.7883,869200.0],["2026-04-22",33.9857,34.1239,33.6599,34.035,998100.0],["2026-04-23",34.1831,34.4792,33.9561,34.4101,1008200.0],["2026-04-24",34.3904,34.5681,33.8376,34.4003,1279000.0],["2026-04-27",34.4595,35.1208,34.3608,34.8741,1767300.0],["2026-04-28",35.1603,35.3676,34.9136,35.2196,1332300.0],["2026-04-29",35.1998,35.3084,33.9462,33.9857,1880200.0],["2026-04-30",34.0844,35.2689,34.0153,35.032,2670900.0],["2026-05-01",35.0024,35.4861,34.5977,34.9925,1385000.0],["2026-05-04",34.6964,35.0024,34.4299,34.5385,1107400.0],["2026-05-05",34.7754,35.6243,34.5385,35.4367,1098800.0],["2026-05-06",35.8414,36.2066,35.644,35.9204,1219700.0],["2026-05-07",36.029,36.3054,35.6934,35.7822,1480200.0],["2026-05-08",35.871,36.0685,35.5749,35.95,1559800.0],["2026-05-11",36.08,36.19,35.01,35.1,1724700.0],["2026-05-12",35.25,35.34,34.38,34.59,1702000.0],["2026-05-13",34.65,34.93,33.83,34.11,1709600.0],["2026-05-14",34.46,34.76,34.28,34.34,863500.0],["2026-05-15",34.26,34.4,33.7,34.08,1360700.0],["2026-05-18",34.44,34.79,34.24,34.38,1289500.0],["2026-05-19",34.31,34.56,34.0,34.36,970100.0],["2026-05-20",34.48,35.44,34.32,35.18,1164000.0],["2026-05-21",34.91,35.49,34.8,35.2,815100.0],["2026-05-22",35.3,35.55,35.1,35.49,1251700.0],["2026-05-26",35.67,36.14,35.61,36.13,900100.0],["2026-05-27",35.86,36.05,35.42,35.66,1109200.0],["2026-05-28",35.52,35.63,35.04,35.6,957600.0],["2026-05-29",36.01,36.01,35.55,35.6,1310800.0],["2026-06-01",35.25,35.27,34.45,34.73,932400.0],["2026-06-02",34.56,35.36,34.56,35.22,691700.0],["2026-06-03",35.04,35.15,34.26,34.32,1115100.0],["2026-06-04",34.89,35.74,34.86,35.72,853300.0],["2026-06-05",35.66,36.03,35.41,35.57,1089000.0],["2026-06-08",35.65,36.03,35.56,35.57,713800.0],["2026-06-09",35.8,36.85,35.8,36.1,829700.0],["2026-06-10",36.08,36.58,36.08,36.22,796600.0],["2026-06-11",36.29,36.76,36.02,36.56,891900.0],["2026-06-12",36.63,37.17,36.63,37.11,646100.0],["2026-06-15",37.39,37.63,36.37,36.43,802300.0],["2026-06-16",36.67,37.03,36.35,36.52,753500.0],["2026-06-17",36.35,36.79,35.14,35.64,1572100.0],["2026-06-18",36.0,36.54,35.88,36.43,2426800.0],["2026-06-22",36.47,36.89,36.33,36.71,888600.0],["2026-06-23",36.61,37.36,36.61,37.33,771800.0],["2026-06-24",37.33,38.03,37.33,37.88,888600.0],["2026-06-25",37.95,38.64,37.68,38.44,671000.0],["2026-06-26",38.51,38.75,38.26,38.63,2415000.0],["2026-06-29",38.33,38.61,37.87,38.59,979800.0],["2026-06-30",38.41,38.58,38.2,38.56,1240100.0],["2026-07-01",38.5,39.33,38.34,39.26,1280400.0],["2026-07-02",39.5,39.65,38.69,39.15,911400.0],["2026-07-06",38.95,39.4,38.92,39.38,797909.132139],["2026-07-07",39.5,39.54,39.08,39.16,848589.638105],["2026-07-08",39.06,39.11,37.95,38.25,1219989.84298],["2026-07-09",38.38,39.21,38.38,38.91,754964.1763],["2026-07-10",39.05,39.25,38.69,38.85,629520.818475],["2026-07-13",38.94,39.05,38.58,38.83,887798.486632],["2026-07-14",38.83,39.26,38.74,38.94,882975.852283],["2026-07-15",39.13,40.055,38.955,39.35,1660513.438903],["2026-07-16",39.36,40.6,39,40.22,1910071.940098],["2026-07-17",39.83,39.94,38.855,39.18,1659657.869528],["2026-07-20",39.24,39.25,38.47,38.55,918325.011231],["2026-07-21",38.52,38.98,38.18,38.97,987502.12463],["2026-07-22",38.94,38.94,38.29,38.39,821507.316297],["2026-07-23",37.9,38.1,37.585,38.1,1759266.281293],["2026-07-24",37.68,38.52,37.54,38.12,1996718.498746],["2026-07-27",38.28,38.655,37.74,37.76,1599334.755095],["2026-07-28",38,38.42,37.76,38.09,2118037.066737],["2026-07-29",38.08,38.11,37.54,37.75,1480761.222754],["2026-07-30",38.04,38.67,37.95,38.46,1103257.910796],["2026-07-31",38.65,38.75,37.935,38.02,1013112.300137]]}