{"t":"FTS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-01-05",17.3031,17.3031,17.3031,17.3031,600.0],["2010-01-06",17.3031,17.3031,17.3031,17.3031,0.0],["2010-01-07",17.3602,17.3602,17.3602,17.3602,200.0],["2010-01-08",17.3602,17.3602,17.3602,17.3602,0.0],["2010-01-11",17.3602,17.3602,17.3602,17.3602,0.0],["2010-01-12",17.3602,17.3602,17.3602,17.3602,0.0],["2010-01-13",17.3602,17.3602,17.3602,17.3602,0.0],["2010-01-14",17.3602,17.3602,17.3602,17.3602,0.0],["2010-01-15",17.3602,17.3602,17.3602,17.3602,0.0],["2010-01-19",17.3602,17.3602,17.3602,17.3602,0.0],["2010-01-20",17.3602,17.3602,17.3602,17.3602,0.0],["2010-01-21",17.3602,17.3602,17.3602,17.3602,0.0],["2010-01-22",17.0238,17.0238,17.0238,17.0238,4600.0],["2010-01-25",17.0238,17.0238,17.0238,17.0238,0.0],["2010-01-26",17.0238,17.0238,17.0238,17.0238,0.0],["2010-01-27",16.7445,16.7445,16.7445,16.7445,4900.0],["2010-01-28",16.7572,16.7572,16.7572,16.7572,400.0],["2010-01-29",16.7572,16.7572,16.7572,16.7572,0.0],["2010-02-01",16.7572,16.7572,16.7572,16.7572,0.0],["2010-02-02",16.7572,16.7572,16.7572,16.7572,0.0],["2010-02-03",16.7572,16.7572,16.7572,16.7572,0.0],["2010-02-04",16.7572,16.7572,16.7572,16.7572,0.0],["2010-02-05",16.7572,16.7572,16.7572,16.7572,0.0],["2010-02-08",16.7572,16.7572,16.7572,16.7572,0.0],["2010-02-09",16.7572,16.7572,16.7572,16.7572,0.0],["2010-02-10",16.7572,16.7572,16.7572,16.7572,0.0],["2010-02-11",16.7572,16.7572,16.7572,16.7572,0.0],["2010-02-12",16.7572,16.7572,16.7572,16.7572,0.0],["2010-02-16",16.7572,16.7572,16.7572,16.7572,0.0],["2010-02-17",16.7572,16.7572,16.7572,16.7572,0.0],["2010-02-18",16.7572,16.7572,16.7572,16.7572,0.0],["2010-02-19",16.7572,16.7572,16.7572,16.7572,0.0],["2010-02-22",16.7572,16.7572,16.7572,16.7572,0.0],["2010-02-23",16.7572,16.7572,16.7572,16.7572,0.0],["2010-02-24",16.7572,16.7572,16.7572,16.7572,0.0],["2010-02-25",16.7572,16.7572,16.7572,16.7572,0.0],["2010-02-26",16.7572,16.7572,16.7572,16.7572,0.0],["2010-03-01",16.7572,16.7572,16.7572,16.7572,0.0],["2010-03-02",17.1127,17.1127,17.1127,17.1127,19400.0],["2010-03-03",17.1127,17.1127,17.1127,17.1127,0.0],["2010-03-04",17.1127,17.1127,17.1127,17.1127,0.0],["2010-03-05",17.1127,17.1127,17.1127,17.1127,0.0],["2010-03-08",17.1127,17.1127,17.1127,17.1127,0.0],["2010-03-09",17.1127,17.1127,17.1127,17.1127,0.0],["2010-03-10",17.1127,17.1127,17.1127,17.1127,0.0],["2010-03-11",17.1127,17.1127,17.1127,17.1127,0.0],["2010-03-12",17.1127,17.1127,17.1127,17.1127,0.0],["2010-03-15",17.1127,17.1127,17.1127,17.1127,0.0],["2010-03-16",17.1127,17.1127,17.1127,17.1127,0.0],["2010-03-17",17.1127,17.1127,17.1127,17.1127,0.0],["2010-03-18",17.1127,17.1127,17.1127,17.1127,0.0],["2010-03-19",17.1127,17.1127,17.1127,17.1127,0.0],["2010-03-22",17.4428,17.4428,17.4428,17.4428,12100.0],["2010-03-23",17.9632,17.9632,17.9569,17.9569,6200.0],["2010-03-24",17.849,17.849,17.849,17.849,100.0],["2010-03-25",17.849,17.849,17.849,17.849,0.0],["2010-03-26",17.7728,17.7728,17.7728,17.7728,5900.0],["2010-03-29",17.7728,17.7728,17.7728,17.7728,0.0],["2010-03-30",17.7728,17.7728,17.7728,17.7728,0.0],["2010-03-31",17.7728,17.7728,17.7728,17.7728,0.0],["2010-04-01",17.7728,17.7728,17.7728,17.7728,0.0],["2010-04-05",17.7728,17.7728,17.7728,17.7728,0.0],["2010-04-06",17.7728,17.7728,17.7728,17.7728,0.0],["2010-04-07",17.7728,17.7728,17.7728,17.7728,0.0],["2010-04-08",17.7728,17.7728,17.7728,17.7728,0.0],["2010-04-09",17.995,17.995,17.995,17.995,2500.0],["2010-04-12",17.9886,17.9886,17.9886,17.9886,5400.0],["2010-04-13",17.9886,17.9886,17.9886,17.9886,0.0],["2010-04-14",17.9886,17.9886,17.9886,17.9886,0.0],["2010-04-15",17.9886,17.9886,17.9886,17.9886,0.0],["2010-04-16",17.9886,17.9886,17.9886,17.9886,0.0],["2010-04-19",17.9886,17.9886,17.9886,17.9886,0.0],["2010-04-20",17.9886,17.9886,17.9886,17.9886,0.0],["2010-04-21",17.9886,17.9886,17.9886,17.9886,0.0],["2010-04-22",17.9886,17.9886,17.9886,17.9886,0.0],["2010-04-23",18.0267,18.0267,18.0267,18.0267,5200.0],["2010-04-26",18.0267,18.0267,18.0267,18.0267,0.0],["2010-04-27",18.0267,18.0267,18.0267,18.0267,0.0],["2010-04-28",18.0267,18.0267,18.0267,18.0267,0.0],["2010-04-29",17.1381,17.1381,17.1381,17.1381,3700.0],["2010-04-30",17.1381,17.1381,17.1381,17.1381,0.0],["2010-05-03",17.1381,17.1381,17.1381,17.1381,0.0],["2010-05-04",17.1317,17.1381,17.1317,17.1381,500.0],["2010-05-05",17.1381,17.1381,17.1381,17.1381,0.0],["2010-05-06",16.5224,16.5224,15.6591,15.6655,4900.0],["2010-05-07",15.6655,15.6655,15.6655,15.6655,0.0],["2010-05-10",15.6655,15.6655,15.6655,15.6655,0.0],["2010-05-11",15.6655,15.6655,15.6655,15.6655,0.0],["2010-05-12",15.6655,15.6655,15.6655,15.6655,0.0],["2010-05-13",15.6655,15.6655,15.6655,15.6655,0.0],["2010-05-14",15.6655,15.6655,15.6655,15.6655,0.0],["2010-05-17",15.6655,15.6655,15.6655,15.6655,0.0],["2010-05-18",15.6655,15.6655,15.6655,15.6655,0.0],["2010-05-19",15.6655,15.6655,15.6655,15.6655,0.0],["2010-05-20",15.6655,15.6655,15.6655,15.6655,0.0],["2010-05-21",15.6655,15.6655,15.6655,15.6655,0.0],["2010-05-24",15.6655,15.6655,15.6655,15.6655,0.0],["2010-05-25",15.1323,15.1577,15.1323,15.1577,4000.0],["2010-05-26",15.583,15.583,15.583,15.583,26200.0],["2010-05-27",15.583,15.583,15.583,15.583,0.0],["2010-05-28",16.0527,16.0527,16.0527,16.0527,11100.0],["2010-06-01",16.0527,16.0527,16.0527,16.0527,0.0],["2010-06-02",16.0527,16.0527,16.0527,16.0527,0.0],["2010-06-03",16.0527,16.0527,16.0527,16.0527,0.0],["2010-06-04",16.0527,16.0527,16.0527,16.0527,0.0],["2010-06-07",16.0527,16.0527,16.0527,16.0527,0.0],["2010-06-08",16.0527,16.0527,16.0527,16.0527,0.0],["2010-06-09",16.0527,16.0527,16.0527,16.0527,0.0],["2010-06-10",16.0527,16.0527,16.0527,16.0527,0.0],["2010-06-11",16.0527,16.0527,16.0527,16.0527,0.0],["2010-06-14",16.0527,16.0527,16.0527,16.0527,0.0],["2010-06-15",16.0527,16.0527,16.0527,16.0527,0.0],["2010-06-16",16.0527,16.0527,16.0527,16.0527,0.0],["2010-06-17",16.0527,16.0527,16.0527,16.0527,0.0],["2010-06-18",16.0527,16.0527,16.0527,16.0527,0.0],["2010-06-21",17.6522,17.6522,17.6522,17.6522,1800.0],["2010-06-22",17.6522,17.6522,17.6522,17.6522,0.0],["2010-06-23",17.6522,17.6522,17.6522,17.6522,0.0],["2010-06-24",17.6522,17.6522,17.6522,17.6522,0.0],["2010-06-25",17.6522,17.6522,17.6522,17.6522,0.0],["2010-06-28",16.808,16.808,16.789,16.789,11500.0],["2010-06-29",16.789,16.789,16.789,16.789,0.0],["2010-06-30",16.789,16.789,16.789,16.789,0.0],["2010-07-01",16.789,16.789,16.789,16.789,0.0],["2010-07-02",16.789,16.789,16.789,16.789,0.0],["2010-07-06",16.2494,16.3827,16.2367,16.3827,5900.0],["2010-07-07",16.3827,16.3827,16.3827,16.3827,0.0],["2010-07-08",16.3827,16.3827,16.3827,16.3827,0.0],["2010-07-09",16.3827,16.3827,16.3827,16.3827,0.0],["2010-07-12",16.3827,16.3827,16.3827,16.3827,0.0],["2010-07-13",16.3827,16.3827,16.3827,16.3827,0.0],["2010-07-14",16.3827,16.3827,16.3827,16.3827,0.0],["2010-07-15",17.2206,17.2206,17.2206,17.2206,3000.0],["2010-07-16",16.7509,16.7509,16.7509,16.7509,100.0],["2010-07-19",16.7509,16.7509,16.7509,16.7509,0.0],["2010-07-20",16.7509,16.7509,16.7509,16.7509,0.0],["2010-07-21",17.4047,17.4047,17.4047,17.4047,4500.0],["2010-07-22",17.6141,17.6141,17.6141,17.6141,10000.0],["2010-07-23",17.6141,17.6141,17.6141,17.6141,0.0],["2010-07-26",17.6141,17.6141,17.6141,17.6141,0.0],["2010-07-27",17.6141,17.6141,17.6141,17.6141,0.0],["2010-07-28",17.703,17.703,17.703,17.703,2500.0],["2010-07-29",17.703,17.703,17.703,17.703,0.0],["2010-07-30",17.703,17.703,17.703,17.703,0.0],["2010-08-02",17.703,17.703,17.703,17.703,0.0],["2010-08-03",17.703,17.703,17.703,17.703,0.0],["2010-08-04",17.703,17.703,17.703,17.703,0.0],["2010-08-05",17.9061,17.9061,17.9061,17.9061,5000.0],["2010-08-06",17.9061,17.9061,17.9061,17.9061,0.0],["2010-08-09",17.9061,17.9061,17.9061,17.9061,0.0],["2010-08-10",17.9061,17.9061,17.9061,17.9061,0.0],["2010-08-11",17.265,17.265,17.265,17.265,2600.0],["2010-08-12",17.265,17.265,17.265,17.265,0.0],["2010-08-13",17.265,17.265,17.265,17.265,0.0],["2010-08-16",17.265,17.265,17.265,17.265,0.0],["2010-08-17",17.6459,17.6459,17.6459,17.6459,8500.0],["2010-08-18",17.6459,17.6459,17.6459,17.6459,0.0],["2010-08-19",17.6459,17.6459,17.6459,17.6459,0.0],["2010-08-20",17.6459,17.6459,17.6459,17.6459,0.0],["2010-08-23",17.6459,17.6459,17.6459,17.6459,0.0],["2010-08-24",17.3983,17.3983,17.3983,17.3983,600.0],["2010-08-25",17.4745,17.4745,17.4745,17.4745,3900.0],["2010-08-26",17.4745,17.4745,17.4745,17.4745,0.0],["2010-08-27",17.4745,17.4745,17.4745,17.4745,0.0],["2010-08-30",17.4745,17.4745,17.4745,17.4745,0.0],["2010-08-31",17.4745,17.4745,17.4745,17.4745,0.0],["2010-09-01",18.1791,18.1854,18.1791,18.1854,9100.0],["2010-09-02",18.1854,18.1854,18.1854,18.1854,0.0],["2010-09-03",18.1854,18.1854,18.1854,18.1854,0.0],["2010-09-07",18.1854,18.1854,18.1854,18.1854,0.0],["2010-09-08",18.8392,18.8392,18.8392,18.8392,2400.0],["2010-09-09",18.8392,18.8392,18.8392,18.8392,0.0],["2010-09-10",18.8392,18.8392,18.8392,18.8392,0.0],["2010-09-13",18.8392,18.8392,18.8392,18.8392,0.0],["2010-09-14",19.3406,19.3406,19.3406,19.3406,4800.0],["2010-09-15",19.3406,19.3406,19.3406,19.3406,0.0],["2010-09-16",19.3406,19.3406,19.3406,19.3406,0.0],["2010-09-17",19.3406,19.3406,19.3406,19.3406,5500.0],["2010-09-20",19.3406,19.3406,19.3406,19.3406,0.0],["2010-09-21",19.3406,19.3406,19.3406,19.3406,0.0],["2010-09-22",19.3406,19.3406,19.3406,19.3406,0.0],["2010-09-23",19.3406,19.3406,19.3406,19.3406,0.0],["2010-09-24",19.3406,19.3406,19.3406,19.3406,0.0],["2010-09-27",19.3406,19.3406,19.3406,19.3406,0.0],["2010-09-28",19.3406,19.3406,19.3406,19.3406,0.0],["2010-09-29",19.3406,19.3406,19.3406,19.3406,0.0],["2010-09-30",19.3406,19.3406,19.3406,19.3406,0.0],["2010-10-01",19.8104,19.8104,19.8104,19.8104,500.0],["2010-10-04",19.8104,19.8104,19.8104,19.8104,0.0],["2010-10-05",19.8104,19.8104,19.8104,19.8104,0.0],["2010-10-06",19.8104,19.8104,19.8104,19.8104,0.0],["2010-10-07",19.8104,19.8104,19.8104,19.8104,0.0],["2010-10-08",19.8104,19.8104,19.8104,19.8104,0.0],["2010-10-11",19.8104,19.8104,19.8104,19.8104,0.0],["2010-10-12",19.8104,19.8104,19.8104,19.8104,0.0],["2010-10-13",19.8104,19.8104,19.8104,19.8104,0.0],["2010-10-14",20.4768,20.4768,20.4768,20.4768,300.0],["2010-10-15",20.4768,20.4768,20.4768,20.4768,0.0],["2010-10-18",20.2293,20.2356,20.2293,20.2356,1500.0],["2010-10-19",20.2356,20.2356,20.2356,20.2356,0.0],["2010-10-20",20.2356,20.2356,20.2356,20.2356,0.0],["2010-10-21",20.2102,20.2102,20.2102,20.2102,200.0],["2010-10-22",20.2102,20.2102,20.2102,20.2102,0.0],["2010-10-25",20.3054,20.3181,20.2293,20.2293,2000.0],["2010-10-26",20.2293,20.2293,20.2293,20.2293,0.0],["2010-10-27",20.2293,20.2293,20.2293,20.2293,0.0],["2010-10-28",20.2293,20.2293,20.2293,20.2293,0.0],["2010-10-29",20.2293,20.2293,20.2293,20.2293,0.0],["2010-11-01",20.2293,20.2293,20.2293,20.2293,0.0],["2010-11-02",20.6609,20.6926,20.6609,20.6926,1800.0],["2010-11-03",20.5784,20.5784,20.5784,20.5784,400.0],["2010-11-04",21.1306,21.1306,21.1306,21.1306,2700.0],["2010-11-05",21.0291,21.2258,21.0291,21.2258,1400.0],["2010-11-08",20.9973,20.9973,20.9973,20.9973,900.0],["2010-11-09",20.6355,20.6355,20.6355,20.6355,1300.0],["2010-11-10",20.6355,20.6355,20.6355,20.6355,0.0],["2010-11-11",20.6355,20.6355,20.6355,20.6355,0.0],["2010-11-12",20.6355,20.6355,20.6355,20.6355,0.0],["2010-11-15",20.6355,20.6355,20.6355,20.6355,0.0],["2010-11-16",20.6355,20.6355,20.6355,20.6355,0.0],["2010-11-17",19.2518,19.2518,19.2518,19.2518,3400.0],["2010-11-18",19.493,19.493,19.493,19.493,2700.0],["2010-11-19",19.493,19.493,19.493,19.493,0.0],["2010-11-22",19.493,19.493,19.493,19.493,0.0],["2010-11-23",19.493,19.493,19.493,19.493,0.0],["2010-11-24",20.0516,20.0516,20.0008,20.0008,4200.0],["2010-11-26",20.0008,20.0008,20.0008,20.0008,0.0],["2010-11-29",19.9754,19.9754,19.9754,19.9754,3600.0],["2010-11-30",19.9754,19.9754,19.9754,19.9754,0.0],["2010-12-01",19.9754,19.9754,19.9754,19.9754,0.0],["2010-12-02",19.9754,19.9754,19.9754,19.9754,0.0],["2010-12-03",19.9754,19.9754,19.9754,19.9754,0.0],["2010-12-06",19.9754,19.9754,19.9754,19.9754,0.0],["2010-12-07",19.9754,19.9754,19.9754,19.9754,0.0],["2010-12-08",19.9754,19.9754,19.9754,19.9754,0.0],["2010-12-09",19.9754,19.9754,19.9754,19.9754,0.0],["2010-12-10",19.9754,19.9754,19.9754,19.9754,0.0],["2010-12-13",19.9754,19.9754,19.9754,19.9754,0.0],["2010-12-14",19.9754,19.9754,19.9754,19.9754,0.0],["2010-12-15",19.9754,19.9754,19.9754,19.9754,0.0],["2010-12-16",19.9754,19.9754,19.9754,19.9754,0.0],["2010-12-17",19.9754,19.9754,19.9754,19.9754,0.0],["2010-12-20",21.3084,21.3084,21.3084,21.3084,3100.0],["2010-12-21",21.1306,21.1306,21.1306,21.1306,3100.0],["2010-12-22",21.2322,21.2385,21.2322,21.2385,3000.0],["2010-12-23",21.2385,21.2385,21.2385,21.2385,0.0],["2010-12-27",21.2385,21.2385,21.2385,21.2385,0.0],["2010-12-28",21.2385,21.2385,21.2385,21.2385,0.0],["2010-12-29",21.6828,21.6828,21.6828,21.6828,4600.0],["2010-12-30",21.6828,21.6828,21.6828,21.6828,0.0],["2010-12-31",21.6828,21.6828,21.6828,21.6828,0.0],["2011-01-03",21.6828,21.6828,21.6828,21.6828,0.0],["2011-01-04",21.6828,21.6828,21.6828,21.6828,0.0],["2011-01-05",21.6828,21.6828,21.6828,21.6828,0.0],["2011-01-06",21.6828,21.6828,21.6828,21.6828,0.0],["2011-01-07",21.6828,21.6828,21.6828,21.6828,0.0],["2011-01-10",21.6828,21.6828,21.6828,21.6828,0.0],["2011-01-11",21.7527,21.7527,21.7463,21.7463,1300.0],["2011-01-12",21.7463,21.7463,21.7463,21.7463,0.0],["2011-01-13",21.7463,21.7463,21.7463,21.7463,0.0],["2011-01-14",21.7463,21.7463,21.7463,21.7463,0.0],["2011-01-18",21.9114,21.9114,21.9114,21.9114,400.0],["2011-01-19",21.9114,21.9114,21.9114,21.9114,0.0],["2011-01-20",21.9114,21.9114,21.9114,21.9114,0.0],["2011-01-21",21.9114,21.9114,21.9114,21.9114,0.0],["2011-01-24",21.9114,21.9114,21.9114,21.9114,0.0],["2011-01-25",21.9114,21.9114,21.9114,21.9114,0.0],["2011-01-26",21.5432,21.5432,21.5432,21.5432,300.0],["2011-01-27",21.5432,21.5432,21.5432,21.5432,0.0],["2011-01-28",21.5432,21.5432,21.5432,21.5432,0.0],["2011-01-31",21.5432,21.5432,21.5432,21.5432,0.0],["2011-02-01",21.5432,21.5432,21.5432,21.5432,0.0],["2011-02-02",22.3493,22.4636,22.3493,22.4636,1300.0],["2011-02-03",22.4636,22.4636,22.4636,22.4636,0.0],["2011-02-04",22.4636,22.4636,22.4636,22.4636,0.0],["2011-02-07",22.5398,22.5398,22.5398,22.5398,500.0],["2011-02-08",22.5398,22.5398,22.5398,22.5398,0.0],["2011-02-09",22.5398,22.5398,22.5398,22.5398,0.0],["2011-02-10",22.5398,22.5398,22.5398,22.5398,0.0],["2011-02-11",21.3845,21.3845,21.3782,21.3782,3100.0],["2011-02-14",21.3782,21.3782,21.3782,21.3782,0.0],["2011-02-15",21.3782,21.3782,21.3782,21.3782,0.0],["2011-02-16",21.3782,21.3782,21.3782,21.3782,0.0],["2011-02-17",21.5115,21.5115,21.5115,21.5115,2900.0],["2011-02-18",21.8034,21.8034,21.8034,21.8034,4400.0],["2011-02-22",21.3655,21.3655,21.3655,21.3655,700.0],["2011-02-23",21.1751,21.1751,21.1751,21.1751,1000.0],["2011-02-24",21.2068,21.2068,21.156,21.156,1600.0],["2011-02-25",21.156,21.156,21.156,21.156,0.0],["2011-02-28",21.5242,21.5242,21.5242,21.5242,3400.0],["2011-03-01",21.5242,21.5242,21.5242,21.5242,0.0],["2011-03-02",21.5242,21.5242,21.5242,21.5242,0.0],["2011-03-03",21.6828,21.6828,21.6828,21.6828,900.0],["2011-03-04",21.8035,21.8035,21.7527,21.7527,800.0],["2011-03-07",21.4353,21.4353,21.4353,21.4353,900.0],["2011-03-08",21.4353,21.4353,21.4353,21.4353,0.0],["2011-03-09",21.4353,21.4353,21.4353,21.4353,0.0],["2011-03-10",20.9021,20.9021,20.8958,20.8958,1100.0],["2011-03-11",20.8958,20.8958,20.8958,20.8958,0.0],["2011-03-14",20.7625,20.7625,20.7625,20.7625,2700.0],["2011-03-15",20.7625,20.7625,20.7625,20.7625,0.0],["2011-03-16",20.7625,20.7625,20.7625,20.7625,0.0],["2011-03-17",20.7625,20.7625,20.7625,20.7625,0.0],["2011-03-18",21.0481,21.0481,21.0481,21.0481,1200.0],["2011-03-21",21.0481,21.0481,21.0481,21.0481,0.0],["2011-03-22",21.0481,21.0481,21.0481,21.0481,0.0],["2011-03-23",21.0481,21.0481,21.0481,21.0481,1000.0],["2011-03-24",21.0481,21.0481,21.0481,21.0481,0.0],["2011-03-25",21.0481,21.0481,21.0481,21.0481,0.0],["2011-03-28",21.7209,21.7209,21.7209,21.7209,700.0],["2011-03-29",21.7209,21.7209,21.7209,21.7209,0.0],["2011-03-30",21.7209,21.7209,21.7209,21.7209,0.0],["2011-03-31",21.7209,21.7209,21.7209,21.7209,0.0],["2011-04-01",21.7209,21.7209,21.7209,21.7209,0.0],["2011-04-04",21.7209,21.7209,21.7209,21.7209,0.0],["2011-04-05",21.7209,21.7209,21.7209,21.7209,0.0],["2011-04-06",21.7209,21.7209,21.7209,21.7209,0.0],["2011-04-07",21.5559,21.5559,21.5559,21.5559,800.0],["2011-04-08",21.4797,21.4797,21.4797,21.4797,3400.0],["2011-04-11",21.4797,21.4797,21.4797,21.4797,0.0],["2011-04-12",21.0354,21.0354,21.0354,21.0354,500.0],["2011-04-13",21.0354,21.0354,21.0354,21.0354,0.0],["2011-04-14",21.01,21.01,21.01,21.01,3600.0],["2011-04-15",20.9592,20.9592,20.9402,20.9402,4000.0],["2011-04-18",20.9402,20.9402,20.9402,20.9402,0.0],["2011-04-19",20.9402,20.9402,20.9402,20.9402,0.0],["2011-04-20",21.2258,21.2258,21.2195,21.2195,4600.0],["2011-04-21",21.2195,21.2195,21.2195,21.2195,0.0],["2011-04-25",21.0989,21.0989,21.0989,21.0989,9400.0],["2011-04-26",21.0989,21.0989,21.0989,21.0989,0.0],["2011-04-27",21.0989,21.0989,21.0989,21.0989,0.0],["2011-04-28",21.0989,21.0989,21.0989,21.0989,0.0],["2011-04-29",21.3909,21.4353,21.3909,21.4099,3000.0],["2011-05-02",21.4099,21.4099,21.4099,21.4099,0.0],["2011-05-03",21.3909,21.4861,21.3909,21.4861,4400.0],["2011-05-04",21.4861,21.4861,21.4861,21.4861,0.0],["2011-05-05",21.1306,21.1306,21.1306,21.1306,3300.0],["2011-05-06",21.3591,21.3591,21.3591,21.3591,7200.0],["2011-05-09",21.3591,21.3591,21.3591,21.3591,0.0],["2011-05-10",21.9494,21.9494,21.9494,21.9494,3700.0],["2011-05-11",21.9494,21.9494,21.9494,21.9494,0.0],["2011-05-12",21.4036,21.4036,21.4036,21.4036,3700.0],["2011-05-13",21.4036,21.4036,21.4036,21.4036,0.0],["2011-05-16",21.4036,21.4036,21.4036,21.4036,0.0],["2011-05-17",21.4036,21.4036,21.4036,21.4036,0.0],["2011-05-18",21.4036,21.4036,21.4036,21.4036,0.0],["2011-05-19",21.7146,21.7146,21.7146,21.7146,3600.0],["2011-05-20",21.7463,21.7463,21.7463,21.7463,900.0],["2011-05-23",21.7463,21.7463,21.7463,21.7463,0.0],["2011-05-24",21.7463,21.7463,21.7463,21.7463,0.0],["2011-05-25",21.7463,21.7463,21.7463,21.7463,0.0],["2011-05-26",21.7463,21.7463,21.7463,21.7463,0.0],["2011-05-27",21.9558,21.9558,21.9558,21.9558,4000.0],["2011-05-31",21.5749,21.5749,21.5749,21.5749,5400.0],["2011-06-01",21.6257,21.6257,21.5686,21.5686,7500.0],["2011-06-02",21.4353,21.4734,21.4353,21.4734,4200.0],["2011-06-03",21.4734,21.4734,21.4734,21.4734,0.0],["2011-06-06",21.2893,21.2893,20.9783,20.9783,3600.0],["2011-06-07",20.9783,20.9783,20.9783,20.9783,0.0],["2011-06-08",20.9783,20.9783,20.9783,20.9783,0.0],["2011-06-09",20.9783,20.9783,20.9783,20.9783,0.0],["2011-06-10",20.9085,20.9085,20.553,20.553,6400.0],["2011-06-13",20.553,20.553,20.553,20.553,0.0],["2011-06-14",20.8196,20.8323,20.8196,20.8323,2300.0],["2011-06-15",20.388,20.388,20.2801,20.2801,1900.0],["2011-06-16",20.1912,20.1912,20.1912,20.1912,3500.0],["2011-06-17",20.1912,20.1912,20.1912,20.1912,0.0],["2011-06-20",20.1912,20.1912,20.1912,20.1912,0.0],["2011-06-21",20.1912,20.1912,20.1912,20.1912,0.0],["2011-06-22",20.1912,20.1912,20.1912,20.1912,0.0],["2011-06-23",20.4387,20.4387,20.4324,20.4324,1400.0],["2011-06-24",20.4324,20.4324,20.4324,20.4324,0.0],["2011-06-27",20.4324,20.4324,20.4324,20.4324,0.0],["2011-06-28",20.2991,20.2991,20.2991,20.2991,7200.0],["2011-06-29",20.2991,20.2991,20.2991,20.2991,0.0],["2011-06-30",21.2576,21.2576,21.2512,21.2512,7000.0],["2011-07-01",21.2512,21.2512,21.2512,21.2512,0.0],["2011-07-05",21.2512,21.2512,21.2512,21.2512,0.0],["2011-07-06",21.2512,21.2512,21.2512,21.2512,0.0],["2011-07-07",21.4226,21.5369,21.4226,21.5369,7200.0],["2011-07-08",21.5496,21.5496,21.5496,21.5496,3300.0],["2011-07-11",21.2258,21.2258,21.2258,21.2258,400.0],["2011-07-12",21.2258,21.2258,21.2258,21.2258,0.0],["2011-07-13",21.2258,21.2258,21.2258,21.2258,0.0],["2011-07-14",21.2258,21.2258,21.2258,21.2258,0.0],["2011-07-15",21.2258,21.2258,21.2258,21.2258,0.0],["2011-07-18",21.2258,21.2258,21.2258,21.2258,0.0],["2011-07-19",21.6384,21.6384,21.6257,21.6321,4000.0],["2011-07-20",21.6194,21.6194,21.5369,21.5496,6000.0],["2011-07-21",21.5496,21.5496,21.5496,21.5496,0.0],["2011-07-22",21.5496,21.5496,21.5496,21.5496,0.0],["2011-07-25",21.5496,21.5496,21.5496,21.5496,0.0],["2011-07-26",21.8034,21.8034,21.8034,21.8034,4700.0],["2011-07-27",21.8479,21.8479,21.8479,21.8479,700.0],["2011-07-28",21.8479,21.8479,21.8479,21.8479,0.0],["2011-07-29",21.8479,21.8479,21.8479,21.8479,0.0],["2011-08-01",21.8479,21.8479,21.8479,21.8479,0.0],["2011-08-02",20.8767,20.8958,20.7498,20.8386,5900.0],["2011-08-03",20.1595,20.1595,20.1595,20.1595,500.0],["2011-08-04",19.6961,19.6961,19.5691,19.5691,9100.0],["2011-08-05",19.9246,19.9246,19.9246,19.9246,7300.0],["2011-08-08",18.7694,18.8455,18.7376,18.7376,6800.0],["2011-08-09",18.7376,18.7376,18.7376,18.7376,0.0],["2011-08-10",18.7376,18.7376,18.7376,18.7376,0.0],["2011-08-11",18.7376,18.7376,18.7376,18.7376,0.0],["2011-08-12",18.7376,18.7376,18.7376,18.7376,0.0],["2011-08-15",20.4261,20.4261,20.4261,20.4261,200.0],["2011-08-16",20.4261,20.4261,20.4261,20.4261,0.0],["2011-08-17",20.4261,20.4261,20.4261,20.4261,0.0],["2011-08-18",20.4261,20.4261,20.4261,20.4261,0.0],["2011-08-19",20.4261,20.4261,20.4261,20.4261,0.0],["2011-08-22",19.6263,19.6263,19.4041,19.4105,8200.0],["2011-08-23",19.8802,19.8802,19.8802,19.8802,400.0],["2011-08-24",20.1277,20.1277,20.1214,20.1214,7400.0],["2011-08-25",20.1214,20.1214,20.1214,20.1214,0.0],["2011-08-26",20.1214,20.1214,20.1214,20.1214,0.0],["2011-08-29",20.1214,20.1214,20.1214,20.1214,0.0],["2011-08-30",20.1214,20.1214,20.1214,20.1214,0.0],["2011-08-31",21.1433,21.1433,21.1433,21.1433,25500.0],["2011-09-01",21.1433,21.1433,21.1433,21.1433,0.0],["2011-09-02",21.1433,21.1433,21.1433,21.1433,0.0],["2011-09-06",21.1433,21.1433,21.1433,21.1433,0.0],["2011-09-07",21.1433,21.1433,21.1433,21.1433,0.0],["2011-09-08",21.2258,21.2258,21.0354,21.0354,1300.0],["2011-09-09",20.6165,20.6165,20.5847,20.5974,10000.0],["2011-09-12",20.5974,20.5974,20.5974,20.5974,0.0],["2011-09-13",20.5974,20.5974,20.5974,20.5974,0.0],["2011-09-14",20.5974,20.5974,20.5974,20.5974,0.0],["2011-09-15",20.5974,20.5974,20.5974,20.5974,0.0],["2011-09-16",20.5974,20.5974,20.5974,20.5974,0.0],["2011-09-19",20.5974,20.5974,20.5974,20.5974,0.0],["2011-09-20",20.5974,20.5974,20.5974,20.5974,0.0],["2011-09-21",20.5974,20.5974,20.5974,20.5974,0.0],["2011-09-22",19.5945,19.5945,19.5565,19.5565,3900.0],["2011-09-23",19.5565,19.5565,19.5565,19.5565,0.0],["2011-09-26",19.5628,19.5628,19.5628,19.5628,600.0],["2011-09-27",19.5628,19.5628,19.5628,19.5628,0.0],["2011-09-28",19.5628,19.5628,19.5628,19.5628,0.0],["2011-09-29",19.5628,19.5628,19.5628,19.5628,0.0],["2011-09-30",19.5628,19.5628,19.5628,19.5628,0.0],["2011-10-03",19.6707,19.6707,19.6707,19.6707,4300.0],["2011-10-04",19.6707,19.6707,19.6707,19.6707,0.0],["2011-10-05",19.6707,19.6707,19.6707,19.6707,0.0],["2011-10-06",19.6707,19.6707,19.6707,19.6707,0.0],["2011-10-07",19.6707,19.6707,19.6707,19.6707,0.0],["2011-10-10",19.6707,19.6707,19.6707,19.6707,0.0],["2011-10-11",20.1658,20.1722,20.1658,20.1722,3000.0],["2011-10-12",20.1722,20.1722,20.1722,20.1722,0.0],["2011-10-13",20.5149,20.5149,20.5149,20.5149,600.0],["2011-10-14",20.5149,20.5149,20.5149,20.5149,0.0],["2011-10-17",20.6482,20.6482,20.6482,20.6482,400.0],["2011-10-18",20.9783,20.9783,20.9275,20.9275,1800.0],["2011-10-19",20.9275,20.9275,20.9275,20.9275,0.0],["2011-10-20",20.9275,20.9275,20.9275,20.9275,0.0],["2011-10-21",20.9275,20.9275,20.9275,20.9275,0.0],["2011-10-24",21.2893,21.3083,21.2893,21.302,2700.0],["2011-10-25",21.302,21.302,21.302,21.302,0.0],["2011-10-26",21.1751,21.1751,21.1433,21.1433,1300.0],["2011-10-27",21.7146,21.7146,21.6765,21.6765,3800.0],["2011-10-28",21.6765,21.6765,21.6765,21.6765,0.0],["2011-10-31",21.6765,21.6765,21.6765,21.6765,13900.0],["2011-11-01",21.6765,21.6765,21.6765,21.6765,0.0],["2011-11-02",21.6765,21.6765,21.6765,21.6765,0.0],["2011-11-03",21.6765,21.6765,21.6765,21.6765,0.0],["2011-11-04",21.6765,21.6765,21.6765,21.6765,0.0],["2011-11-07",21.6765,21.6765,21.6765,21.6765,0.0],["2011-11-08",21.6765,21.6765,21.6765,21.6765,0.0],["2011-11-09",21.6765,21.6765,21.6765,21.6765,0.0],["2011-11-10",21.6765,21.6765,21.6765,21.6765,0.0],["2011-11-11",21.6765,21.6765,21.6765,21.6765,0.0],["2011-11-14",21.6765,21.6765,21.6765,21.6765,0.0],["2011-11-15",21.6765,21.6765,21.6765,21.6765,0.0],["2011-11-16",21.6765,21.6765,21.6765,21.6765,0.0],["2011-11-17",21.6765,21.6765,21.6765,21.6765,0.0],["2011-11-18",21.6765,21.6765,21.6765,21.6765,0.0],["2011-11-21",19.8611,19.8611,19.8611,19.8611,400.0],["2011-11-22",19.8865,19.8865,19.8865,19.8865,3600.0],["2011-11-23",19.3597,19.3597,19.3597,19.3597,3600.0],["2011-11-25",19.3597,19.3597,19.3597,19.3597,0.0],["2011-11-28",19.3597,19.3597,19.3597,19.3597,0.0],["2011-11-29",20.2991,20.5594,20.2991,20.553,35500.0],["2011-11-30",20.553,20.553,20.553,20.553,0.0],["2011-12-01",20.553,20.553,20.553,20.553,0.0],["2011-12-02",20.553,20.553,20.553,20.553,0.0],["2011-12-05",20.534,20.534,20.2801,20.2801,1800.0],["2011-12-06",20.2801,20.2801,20.2801,20.2801,0.0],["2011-12-07",20.2801,20.2801,20.2801,20.2801,0.0],["2011-12-08",20.2801,20.2801,20.2801,20.2801,600.0],["2011-12-09",20.2801,20.2801,20.2801,20.2801,0.0],["2011-12-12",20.2801,20.2801,20.2801,20.2801,0.0],["2011-12-13",20.2801,20.2801,20.2801,20.2801,0.0],["2011-12-14",19.6326,19.6326,19.6326,19.6326,200.0],["2011-12-15",19.6326,19.6326,19.6326,19.6326,0.0],["2011-12-16",19.8421,19.8421,19.6326,19.8421,4000.0],["2011-12-19",19.8421,19.8421,19.8421,19.8421,0.0],["2011-12-20",19.8421,19.8421,19.8421,19.8421,0.0],["2011-12-21",19.8421,19.8421,19.8421,19.8421,0.0],["2011-12-22",20.4197,20.4197,20.407,20.407,4600.0],["2011-12-23",20.5213,20.5213,20.5213,20.5213,800.0],["2011-12-27",20.534,20.534,20.534,20.534,200.0],["2011-12-28",20.534,20.534,20.534,20.534,0.0],["2011-12-29",20.3753,20.3753,20.3753,20.3753,1900.0],["2011-12-30",20.3753,20.3753,20.3753,20.3753,0.0],["2012-01-03",20.6736,20.6736,20.6736,20.6736,100.0],["2012-01-04",20.6736,20.6736,20.6736,20.6736,0.0],["2012-01-05",20.6736,20.6736,20.6736,20.6736,0.0],["2012-01-06",20.6736,20.6736,20.6736,20.6736,0.0],["2012-01-09",20.6736,20.6736,20.6736,20.6736,0.0],["2012-01-10",20.6863,20.6863,20.6101,20.6482,300.0],["2012-01-11",20.6482,20.6482,20.6482,20.6482,0.0],["2012-01-12",20.6482,20.6482,20.4768,20.4768,700.0],["2012-01-13",20.3816,20.3816,20.2991,20.2991,300.0],["2012-01-17",20.6038,20.6038,20.6038,20.6038,100.0],["2012-01-18",20.6038,20.6038,20.6038,20.6038,0.0],["2012-01-19",21.0291,21.0291,20.7752,20.7752,400.0],["2012-01-20",20.7752,20.7752,20.7752,20.7752,0.0],["2012-01-23",20.7752,20.7752,20.7752,20.7752,0.0],["2012-01-24",20.9339,20.9846,20.9085,20.9846,700.0],["2012-01-25",20.8006,20.8006,20.8006,20.8006,100.0],["2012-01-26",20.8006,20.8006,20.8006,20.8006,0.0],["2012-01-27",20.8006,20.8006,20.8006,20.8006,0.0],["2012-01-30",20.8006,20.8006,20.8006,20.8006,0.0],["2012-01-31",21.0291,21.0291,21.0291,21.0291,100.0],["2012-02-01",21.0291,21.0291,21.0291,21.0291,0.0],["2012-02-02",21.0291,21.0291,21.0291,21.0291,0.0],["2012-02-03",21.6448,21.6448,21.6448,21.6448,3600.0],["2012-02-06",21.6448,21.6448,21.6448,21.6448,0.0],["2012-02-07",21.6448,21.6448,21.6448,21.6448,0.0],["2012-02-08",21.6955,21.6955,21.6955,21.6955,100.0],["2012-02-09",21.8035,21.8035,21.7527,21.7527,200.0],["2012-02-10",21.156,21.283,21.1433,21.1751,4700.0],["2012-02-13",21.1751,21.1751,21.1751,21.1751,0.0],["2012-02-14",21.1751,21.1751,21.1751,21.1751,0.0],["2012-02-15",21.0798,21.0798,21.0798,21.0798,100.0],["2012-02-16",21.0798,21.0798,21.0798,21.0798,0.0],["2012-02-17",21.0798,21.0798,21.0798,21.0798,0.0],["2012-02-21",20.9402,20.9402,20.7117,20.7117,800.0],["2012-02-22",20.7117,20.7117,20.7117,20.7117,0.0],["2012-02-23",20.5149,20.5149,20.5149,20.5149,300.0],["2012-02-24",20.2864,20.3689,20.2864,20.3626,9800.0],["2012-02-27",20.2483,20.2483,20.2483,20.2483,100.0],["2012-02-28",20.4451,20.4514,20.4451,20.4514,500.0],["2012-02-29",20.9846,20.9846,20.9846,20.9846,11100.0],["2012-03-01",20.9846,20.9846,20.9846,20.9846,0.0],["2012-03-02",20.9846,20.9846,20.9846,20.9846,0.0],["2012-03-05",20.9846,20.9846,20.9846,20.9846,0.0],["2012-03-06",20.5467,20.5467,20.5467,20.5467,100.0],["2012-03-07",20.5022,20.5022,20.5022,20.5022,100.0],["2012-03-08",20.5022,20.5022,20.5022,20.5022,0.0],["2012-03-09",20.7498,20.7498,20.7498,20.7498,100.0],["2012-03-12",20.7498,20.7498,20.7498,20.7498,0.0],["2012-03-13",20.7498,20.7498,20.7498,20.7498,0.0],["2012-03-14",20.7498,20.7498,20.7498,20.7498,0.0],["2012-03-15",20.6673,20.6673,20.6673,20.6673,3900.0],["2012-03-16",20.6673,20.6673,20.6673,20.6673,0.0],["2012-03-19",20.8577,20.9148,20.8577,20.9148,200.0],["2012-03-20",20.7053,20.7053,20.7053,20.7053,100.0],["2012-03-21",20.7498,20.7498,20.6863,20.6863,4400.0],["2012-03-22",20.6863,20.6863,20.6863,20.6863,0.0],["2012-03-23",20.6863,20.6863,20.6863,20.6863,0.0],["2012-03-26",20.7625,20.7625,20.7625,20.7625,100.0],["2012-03-27",20.7625,20.7625,20.7625,20.7625,0.0],["2012-03-28",20.7625,20.7625,20.7625,20.7625,0.0],["2012-03-29",20.4578,20.4578,20.2801,20.2801,104200.0],["2012-03-30",20.5594,20.5721,20.407,20.407,55000.0],["2012-04-02",20.5657,20.7688,20.5657,20.7498,83300.0],["2012-04-03",20.7498,20.7498,20.7498,20.7498,0.0],["2012-04-04",20.534,20.534,20.5276,20.5276,700.0],["2012-04-05",20.5276,20.5276,20.5276,20.5276,0.0],["2012-04-09",20.4705,20.4768,20.4705,20.4768,200.0],["2012-04-10",20.3689,20.3689,20.2928,20.3118,10200.0],["2012-04-11",20.3943,20.3943,20.3943,20.3943,100.0],["2012-04-12",20.6165,20.6165,20.6165,20.6165,100.0],["2012-04-13",20.6546,20.6546,20.6546,20.6546,6600.0],["2012-04-16",20.6546,20.6546,20.6546,20.6546,0.0],["2012-04-17",20.8767,20.8767,20.8767,20.8767,200.0],["2012-04-18",21.1433,21.156,21.1433,21.156,1000.0],["2012-04-19",21.0671,21.0671,21.0354,21.0354,500.0],["2012-04-20",21.0354,21.0354,21.0354,21.0354,0.0],["2012-04-23",21.0354,21.0354,21.0354,21.0354,0.0],["2012-04-24",21.0354,21.0354,21.0354,21.0354,0.0],["2012-04-25",21.0354,21.0354,21.0354,21.0354,0.0],["2012-04-26",21.8098,21.8098,21.8098,21.8098,500.0],["2012-04-27",22.1272,22.1272,22.1272,22.1272,31000.0],["2012-04-30",21.8796,21.8796,21.8796,21.8796,200.0],["2012-05-01",22.0637,22.0637,22.0637,22.0637,200.0],["2012-05-02",21.9304,21.9304,21.9304,21.9304,400.0],["2012-05-03",22.4128,22.508,22.4128,22.4763,10600.0],["2012-05-04",21.6511,21.6511,21.5369,21.5369,3500.0],["2012-05-07",21.5051,21.6067,21.5051,21.6067,500.0],["2012-05-08",21.4353,21.4353,21.4353,21.4353,200.0],["2012-05-09",21.4861,21.5051,21.4861,21.5051,1000.0],["2012-05-10",21.5051,21.5051,21.5051,21.5051,0.0],["2012-05-11",21.5051,21.5051,21.5051,21.5051,0.0],["2012-05-14",21.5051,21.5051,21.5051,21.5051,0.0],["2012-05-15",21.5051,21.5051,21.5051,21.5051,0.0],["2012-05-16",21.5051,21.5051,21.5051,21.5051,0.0],["2012-05-17",21.5051,21.5051,21.5051,21.5051,0.0],["2012-05-18",21.5051,21.5051,21.5051,21.5051,0.0],["2012-05-21",21.5051,21.5051,21.5051,21.5051,0.0],["2012-05-22",20.991,20.991,20.991,20.991,100.0],["2012-05-23",20.991,20.991,20.991,20.991,0.0],["2012-05-24",20.845,20.845,20.845,20.845,100.0],["2012-05-25",20.3118,20.3118,20.3118,20.3118,800.0],["2012-05-29",20.1849,20.1849,20.1849,20.1849,9600.0],["2012-05-30",20.1849,20.1849,20.1849,20.1849,0.0],["2012-05-31",20.1849,20.1849,20.1849,20.1849,0.0],["2012-06-01",20.1849,20.1849,20.1849,20.1849,0.0],["2012-06-04",20.1849,20.1849,20.1849,20.1849,0.0],["2012-06-05",20.0071,20.1912,20.0071,20.1912,200.0],["2012-06-06",20.1912,20.1912,20.1912,20.1912,0.0],["2012-06-07",20.8069,20.8069,20.8069,20.8069,200.0],["2012-06-08",20.8069,20.8069,20.8069,20.8069,0.0],["2012-06-11",20.8069,20.8069,20.8069,20.8069,0.0],["2012-06-12",20.6419,20.6419,20.6419,20.6419,200.0],["2012-06-13",20.7752,20.7752,20.5911,20.5974,400.0],["2012-06-14",20.5086,20.5467,20.5086,20.5467,600.0],["2012-06-15",20.5657,20.6673,20.5657,20.6673,20300.0],["2012-06-18",20.3054,20.4197,20.1468,20.2102,5100.0],["2012-06-19",20.2102,20.2102,20.2102,20.2102,0.0],["2012-06-20",20.388,20.388,20.388,20.388,4400.0],["2012-06-21",19.8548,19.8548,19.8548,19.8548,300.0],["2012-06-22",20.0008,20.0008,20.0008,20.0008,100.0],["2012-06-25",20.0008,20.0008,20.0008,20.0008,3000.0],["2012-06-26",20.0706,20.1087,20.0452,20.1087,1000.0],["2012-06-27",20.1849,20.1849,20.1849,20.1849,200.0],["2012-06-28",20.1849,20.1849,20.1849,20.1849,0.0],["2012-06-29",20.1849,20.1849,20.1849,20.1849,0.0],["2012-07-02",20.1849,20.1849,20.1849,20.1849,0.0],["2012-07-03",20.1849,20.1849,20.1849,20.1849,0.0],["2012-07-05",20.1849,20.1849,20.1849,20.1849,0.0],["2012-07-06",20.1849,20.1849,20.1849,20.1849,0.0],["2012-07-09",20.3182,20.3182,20.3055,20.3055,2900.0],["2012-07-10",20.3055,20.3055,20.3055,20.3055,0.0],["2012-07-11",20.4324,20.5022,20.4324,20.5022,200.0],["2012-07-12",20.3689,20.3689,20.3689,20.3689,300.0],["2012-07-13",20.3689,20.3689,20.3689,20.3689,0.0],["2012-07-16",20.3689,20.3689,20.3689,20.3689,0.0],["2012-07-17",20.3689,20.3689,20.3689,20.3689,0.0],["2012-07-18",20.3689,20.3689,20.3689,20.3689,0.0],["2012-07-19",20.7117,20.7688,20.7117,20.7688,500.0],["2012-07-20",20.7244,20.7244,20.7244,20.7244,400.0],["2012-07-23",20.4768,20.4832,20.4768,20.4832,300.0],["2012-07-24",20.3689,20.3689,20.3372,20.3435,500.0],["2012-07-25",20.3435,20.3435,20.3435,20.3435,0.0],["2012-07-26",20.3435,20.3435,20.3435,20.3435,0.0],["2012-07-27",20.8133,21.0608,20.7942,21.0481,1000.0],["2012-07-30",21.0481,21.0481,21.0481,21.0481,0.0],["2012-07-31",21.0481,21.0481,21.0481,21.0481,0.0],["2012-08-01",21.1243,21.1243,21.1243,21.1243,400.0],["2012-08-02",21.1243,21.1243,21.1243,21.1243,0.0],["2012-08-03",21.1243,21.1243,21.1243,21.1243,0.0],["2012-08-06",21.1243,21.1243,21.1243,21.1243,0.0],["2012-08-07",21.3972,21.3972,21.3972,21.3972,200.0],["2012-08-08",21.448,21.448,21.448,21.448,100.0],["2012-08-09",21.448,21.448,21.448,21.448,0.0],["2012-08-10",21.6321,21.6638,21.6321,21.6638,900.0],["2012-08-13",21.6638,21.6638,21.6638,21.6638,0.0],["2012-08-14",21.6638,21.6638,21.6638,21.6638,0.0],["2012-08-15",21.6638,21.6638,21.6638,21.6638,0.0],["2012-08-16",21.6638,21.6638,21.6638,21.6638,0.0],["2012-08-17",21.5242,21.5242,21.5242,21.5242,500.0],["2012-08-20",21.6702,21.6702,21.6702,21.6702,100.0],["2012-08-21",21.6702,21.6702,21.6702,21.6702,0.0],["2012-08-22",21.6702,21.6702,21.6702,21.6702,0.0],["2012-08-23",21.6702,21.6702,21.6702,21.6702,0.0],["2012-08-24",21.4416,21.4861,21.4416,21.4607,2300.0],["2012-08-27",21.4607,21.4607,21.4607,21.4607,0.0],["2012-08-28",21.6321,21.6321,21.6321,21.6321,300.0],["2012-08-29",21.6321,21.6321,21.6321,21.6321,0.0],["2012-08-30",21.1052,21.1052,21.0989,21.0989,1100.0],["2012-08-31",20.8958,21.0735,20.8958,21.0735,26000.0],["2012-09-04",21.0671,21.0671,21.0671,21.0671,1100.0],["2012-09-05",20.9719,20.9719,20.7815,20.9719,700.0],["2012-09-06",20.9719,20.9719,20.9719,20.9719,0.0],["2012-09-07",20.9719,20.9719,20.9719,20.9719,0.0],["2012-09-10",20.9719,20.9719,20.9719,20.9719,0.0],["2012-09-11",20.9719,20.9719,20.9719,20.9719,0.0],["2012-09-12",20.9719,20.9719,20.9719,20.9719,0.0],["2012-09-13",21.4924,21.5876,21.4924,21.5876,200.0],["2012-09-14",21.5876,21.5876,21.5876,21.5876,0.0],["2012-09-17",21.5876,21.5876,21.5876,21.5876,0.0],["2012-09-18",21.5876,21.5876,21.5876,21.5876,0.0],["2012-09-19",21.4861,21.4861,21.4861,21.4861,200.0],["2012-09-20",21.4861,21.4861,21.4861,21.4861,0.0],["2012-09-21",21.5432,21.5432,21.5432,21.5432,500.0],["2012-09-24",21.5432,21.5432,21.5432,21.5432,0.0],["2012-09-25",21.5432,21.5432,21.5432,21.5432,0.0],["2012-09-26",21.5432,21.5432,21.5432,21.5432,0.0],["2012-09-27",21.5432,21.5432,21.5432,21.5432,0.0],["2012-09-28",21.5432,21.5432,21.5432,21.5432,0.0],["2012-10-01",21.5432,21.5432,21.5432,21.5432,0.0],["2012-10-02",21.5432,21.5432,21.5432,21.5432,0.0],["2012-10-03",21.5432,21.5432,21.5432,21.5432,0.0],["2012-10-04",21.5432,21.5432,21.5432,21.5432,0.0],["2012-10-05",21.5432,21.5432,21.5432,21.5432,0.0],["2012-10-08",21.5432,21.5432,21.5432,21.5432,0.0],["2012-10-09",21.5432,21.5432,21.5432,21.5432,0.0],["2012-10-10",21.5432,21.5432,21.5432,21.5432,0.0],["2012-10-11",21.5432,21.5432,21.5432,21.5432,0.0],["2012-10-12",21.5432,21.5432,21.5432,21.5432,0.0],["2012-10-15",21.5813,21.5813,21.5813,21.5813,300.0],["2012-10-16",21.5813,21.5813,21.5813,21.5813,0.0],["2012-10-17",21.74,21.74,21.74,21.74,600.0],["2012-10-18",21.74,21.74,21.74,21.74,0.0],["2012-10-19",21.6003,21.6321,21.5749,21.6321,500.0],["2012-10-22",21.6321,21.6321,21.6321,21.6321,0.0],["2012-10-23",21.2004,21.3591,21.2004,21.2004,1400.0],["2012-10-24",21.2004,21.2004,21.2004,21.2004,0.0],["2012-10-25",21.2893,21.302,21.2893,21.302,200.0],["2012-10-26",21.283,21.283,21.283,21.283,100.0],["2012-10-31",21.3972,21.4099,21.3655,21.3655,600.0],["2012-11-01",21.3655,21.3655,21.3655,21.3655,0.0],["2012-11-02",21.6384,21.6955,21.6257,21.6955,112100.0],["2012-11-05",21.6955,21.6955,21.6955,21.6955,0.0],["2012-11-06",21.8542,21.8542,21.8542,21.8542,200.0],["2012-11-07",21.8542,21.8542,21.8542,21.8542,0.0],["2012-11-08",21.8542,21.8542,21.8542,21.8542,0.0],["2012-11-09",21.4289,21.4289,21.4289,21.4289,3500.0],["2012-11-12",21.4289,21.4289,21.4289,21.4289,0.0],["2012-11-13",21.4289,21.4289,21.4289,21.4289,0.0],["2012-11-14",21.0608,21.0608,21.01,21.0164,1100.0],["2012-11-15",20.68,20.68,20.68,20.68,100.0],["2012-11-16",20.68,20.68,20.68,20.68,0.0],["2012-11-19",20.8577,20.864,20.8577,20.864,700.0],["2012-11-20",20.864,20.864,20.864,20.864,0.0],["2012-11-21",20.8386,20.8386,20.8386,20.8386,200.0],["2012-11-23",20.8386,20.8386,20.8386,20.8386,0.0],["2012-11-26",20.8386,20.8386,20.8386,20.8386,0.0],["2012-11-27",20.8386,20.8386,20.8386,20.8386,0.0],["2012-11-28",20.9973,21.1116,20.9973,20.9973,400.0],["2012-11-29",20.9973,20.9973,20.9973,20.9973,0.0],["2012-11-30",20.9973,20.9973,20.9973,20.9973,0.0],["2012-12-03",21.2576,21.2576,21.2576,21.2576,200.0],["2012-12-04",21.2576,21.2576,21.2576,21.2576,0.0],["2012-12-05",21.2576,21.2576,21.2576,21.2576,0.0],["2012-12-06",21.2576,21.2576,21.2576,21.2576,100.0],["2012-12-07",21.2576,21.2576,21.2576,21.2576,0.0],["2012-12-10",21.2576,21.2576,21.2576,21.2576,0.0],["2012-12-11",21.2576,21.2576,21.2576,21.2576,0.0],["2012-12-12",21.7844,21.8415,21.7654,21.8415,4500.0],["2012-12-13",21.7209,21.7209,21.7209,21.7209,200.0],["2012-12-14",21.7654,21.7654,21.7654,21.7654,100.0],["2012-12-17",21.7654,21.7654,21.7654,21.7654,0.0],["2012-12-18",21.7654,21.7654,21.7654,21.7654,0.0],["2012-12-19",21.7654,21.7654,21.7654,21.7654,0.0],["2012-12-20",21.7654,21.7654,21.7654,21.7654,0.0],["2012-12-21",21.7654,21.7654,21.7654,21.7654,0.0],["2012-12-24",21.7654,21.7654,21.7654,21.7654,0.0],["2012-12-26",21.7654,21.7654,21.7654,21.7654,0.0],["2012-12-27",21.7654,21.7654,21.7654,21.7654,0.0],["2012-12-28",21.5432,21.5432,21.5432,21.5432,1000.0],["2012-12-31",21.7654,21.8542,21.7654,21.8542,200.0],["2013-01-02",21.8542,21.8542,21.8542,21.8542,0.0],["2013-01-03",21.8542,21.8542,21.8542,21.8542,0.0],["2013-01-04",21.8542,21.8542,21.8542,21.8542,0.0],["2013-01-07",22.1589,22.216,22.1589,22.216,2700.0],["2013-01-08",21.8796,22.0002,21.8606,21.8606,7500.0],["2013-01-09",22.0066,22.0066,22.0066,22.0066,2300.0],["2013-01-10",22.0827,22.0827,22.0827,22.0827,2500.0],["2013-01-11",22.0827,22.0827,22.0827,22.0827,0.0],["2013-01-14",22.0637,22.0637,22.0637,22.0637,200.0],["2013-01-15",22.0637,22.0637,22.0637,22.0637,0.0],["2013-01-16",22.2541,22.2541,22.2541,22.2541,200.0],["2013-01-17",22.1779,22.1779,22.1779,22.1779,100.0],["2013-01-18",22.1779,22.1779,22.1779,22.1779,0.0],["2013-01-22",22.1779,22.1779,22.1779,22.1779,0.0],["2013-01-23",21.9113,21.9113,21.7273,21.7273,20800.0],["2013-01-24",21.7273,21.7273,21.7273,21.7273,0.0],["2013-01-25",21.7273,21.7273,21.7273,21.7273,0.0],["2013-01-28",21.6321,21.6321,21.6321,21.6321,100.0],["2013-01-29",21.8288,21.8288,21.8288,21.8288,1200.0],["2013-01-30",21.8288,21.8288,21.8288,21.8288,0.0],["2013-01-31",22.0446,22.0446,22.0446,22.0446,2700.0],["2013-02-01",22.0446,22.0446,22.0446,22.0446,0.0],["2013-02-04",22.0446,22.0446,22.0446,22.0446,0.0],["2013-02-05",22.0446,22.0446,22.0446,22.0446,0.0],["2013-02-06",22.0573,22.0573,22.0573,22.0573,2700.0],["2013-02-07",21.8034,21.8034,21.8034,21.8034,900.0],["2013-02-08",21.3464,21.3464,21.3464,21.3464,100.0],["2013-02-11",21.3464,21.3464,21.3464,21.3464,0.0],["2013-02-12",21.3464,21.3464,21.3464,21.3464,0.0],["2013-02-13",20.8831,21.0037,20.8831,21.0037,900.0],["2013-02-14",20.9338,21.01,20.9338,21.01,300.0],["2013-02-15",20.8323,20.8323,20.8323,20.8323,5800.0],["2013-02-19",20.8323,20.8323,20.8323,20.8323,0.0],["2013-02-20",20.8323,20.8323,20.8323,20.8323,0.0],["2013-02-21",20.8958,20.8958,20.8958,20.8958,100.0],["2013-02-22",20.7625,20.7625,20.7625,20.7625,100.0],["2013-02-25",21.0354,21.0354,20.6038,20.6038,1100.0],["2013-02-26",20.6292,20.6355,20.6292,20.6355,200.0],["2013-02-27",20.8513,20.8513,20.8513,20.8513,8500.0],["2013-02-28",20.8069,20.8069,20.718,20.718,7100.0],["2013-03-01",20.6736,20.7371,20.6736,20.7371,3100.0],["2013-03-04",20.6165,20.6673,20.6165,20.6673,1100.0],["2013-03-05",20.6673,20.6673,20.6673,20.6673,0.0],["2013-03-06",20.8196,20.8323,20.6546,20.6546,400.0],["2013-03-07",20.7879,20.7879,20.7879,20.7879,300.0],["2013-03-08",20.9085,20.9085,20.8831,20.8831,500.0],["2013-03-11",20.8767,20.8767,20.8767,20.8767,200.0],["2013-03-12",21.0354,21.0354,21.0291,21.0291,300.0],["2013-03-13",20.7688,20.7688,20.7688,20.7688,100.0],["2013-03-14",20.7688,20.7688,20.7688,20.7688,0.0],["2013-03-15",20.9338,20.9338,20.9275,20.9275,58900.0],["2013-03-18",20.8513,20.8513,20.8132,20.8132,600.0],["2013-03-19",20.6546,20.6546,20.534,20.6292,1400.0],["2013-03-20",20.7498,20.7498,20.7498,20.7498,100.0],["2013-03-21",20.8196,20.8196,20.8196,20.8196,200.0],["2013-03-22",20.8196,20.8196,20.8196,20.8196,0.0],["2013-03-25",20.7371,20.7434,20.7371,20.7434,1500.0],["2013-03-26",20.7434,20.7434,20.7434,20.7434,0.0],["2013-03-27",21.0735,21.0735,21.0735,21.0735,300.0],["2013-03-28",21.0735,21.0735,21.0735,21.0735,0.0],["2013-04-01",21.321,21.3972,21.2766,21.2766,13400.0],["2013-04-02",21.2956,21.2956,21.2956,21.2956,5200.0],["2013-04-03",21.4226,21.4226,21.2512,21.2766,1700.0],["2013-04-04",21.2956,21.2956,21.2766,21.2766,800.0],["2013-04-05",21.0545,21.0545,20.9148,20.9148,500.0],["2013-04-08",21.0227,21.0227,21.0227,21.0227,100.0],["2013-04-09",21.2131,21.2131,21.2131,21.2131,1600.0],["2013-04-10",21.2131,21.2131,21.2131,21.2131,0.0],["2013-04-11",21.2131,21.2131,21.2131,21.2131,0.0],["2013-04-12",21.2131,21.2131,21.2131,21.2131,0.0],["2013-04-15",20.9783,20.9783,20.718,20.718,1300.0],["2013-04-16",20.6609,20.8577,20.6609,20.8577,2400.0],["2013-04-17",20.7434,20.7434,20.6419,20.6419,1000.0],["2013-04-18",20.6736,20.6736,20.6165,20.6673,1700.0],["2013-04-19",20.7498,20.7498,20.7498,20.7498,100.0],["2013-04-22",20.6863,20.6863,20.6863,20.6863,6200.0],["2013-04-23",20.6863,20.6863,20.6863,20.6863,0.0],["2013-04-24",20.9275,20.9275,20.9148,20.9148,400.0],["2013-04-25",20.9148,20.9148,20.9148,20.9148,0.0],["2013-04-26",20.9148,20.9148,20.9148,20.9148,0.0],["2013-04-29",21.5749,21.5749,21.5749,21.5749,15200.0],["2013-04-30",21.7082,21.7844,21.7082,21.7844,46400.0],["2013-05-01",21.8669,21.8669,21.8669,21.8669,800.0],["2013-05-02",21.8669,21.8669,21.8669,21.8669,0.0],["2013-05-03",21.9939,22.0002,21.9621,21.9939,700.0],["2013-05-06",22.0891,22.1081,22.0891,22.1081,4500.0],["2013-05-07",22.0891,22.1272,22.07,22.07,1900.0],["2013-05-08",21.8987,21.8987,21.8098,21.8098,500.0],["2013-05-09",21.8225,21.8225,21.759,21.759,200.0],["2013-05-10",21.7336,21.7336,21.5749,21.5749,1500.0],["2013-05-13",21.5749,21.5749,21.5749,21.5749,0.0],["2013-05-14",21.3655,21.3655,21.2195,21.2195,200.0],["2013-05-15",21.2195,21.2195,21.2195,21.2195,0.0],["2013-05-16",21.2195,21.2195,21.2195,21.2195,0.0],["2013-05-17",21.01,21.0164,20.9783,21.01,1300.0],["2013-05-20",21.01,21.01,21.01,21.01,0.0],["2013-05-21",21.01,21.01,21.01,21.01,0.0],["2013-05-22",20.9592,20.9592,20.7244,20.7244,2100.0],["2013-05-23",20.7244,20.7244,20.7244,20.7244,0.0],["2013-05-24",20.6736,20.6736,20.6482,20.6482,2500.0],["2013-05-28",20.6863,20.6863,20.6863,20.6863,200.0],["2013-05-29",20.6165,20.6736,20.6165,20.6546,900.0],["2013-05-30",20.6101,20.6101,20.6101,20.6101,3100.0],["2013-05-31",20.4832,20.4832,20.3943,20.3943,55900.0],["2013-06-03",20.1912,20.3499,20.1912,20.3499,700.0],["2013-06-04",20.3499,20.3499,20.3499,20.3499,0.0],["2013-06-05",20.1023,20.115,19.9563,20.115,2200.0],["2013-06-06",19.7977,19.8357,19.7977,19.8357,200.0],["2013-06-07",19.8357,19.8357,19.8357,19.8357,0.0],["2013-06-10",20.242,20.242,20.242,20.242,100.0],["2013-06-11",20.242,20.242,20.242,20.242,0.0],["2013-06-12",20.1214,20.1214,19.8231,19.8231,1100.0],["2013-06-13",19.8231,19.8231,19.8231,19.8231,0.0],["2013-06-14",19.8231,19.8231,19.8231,19.8231,0.0],["2013-06-17",20.5403,20.5657,20.5403,20.5657,26700.0],["2013-06-18",20.5657,20.5657,20.5657,20.5657,0.0],["2013-06-19",20.699,20.699,20.5213,20.5213,200.0],["2013-06-20",19.3978,19.3978,19.3597,19.3597,55500.0],["2013-06-21",19.3597,19.3597,19.3597,19.3597,0.0],["2013-06-24",18.7567,18.7567,18.7567,18.7567,4300.0],["2013-06-25",18.8646,18.8646,18.8646,18.8646,13300.0],["2013-06-26",18.8646,18.8646,18.8646,18.8646,0.0],["2013-06-27",19.0994,19.0994,19.0994,19.0994,100.0],["2013-06-28",19.0994,19.0994,19.0994,19.0994,0.0],["2013-07-01",19.5882,20.9719,19.5882,20.9719,900.0],["2013-07-02",19.3026,19.347,19.3026,19.3343,17600.0],["2013-07-03",19.3343,19.3343,19.3343,19.3343,0.0],["2013-07-05",19.0931,19.0931,19.0931,19.0931,100.0],["2013-07-08",19.0931,19.0931,19.0931,19.0931,0.0],["2013-07-09",19.0931,19.0931,19.0931,19.0931,0.0],["2013-07-10",19.2962,19.2962,19.2962,19.2962,1300.0],["2013-07-11",19.6453,19.6517,19.6453,19.6517,1300.0],["2013-07-12",19.8738,19.8738,19.8738,19.8738,100.0],["2013-07-15",19.8294,19.8484,19.8104,19.8484,6100.0],["2013-07-16",19.8802,19.8802,19.7786,19.8421,1500.0],["2013-07-17",19.931,19.931,19.9119,19.9119,500.0],["2013-07-18",19.9944,19.9944,19.9944,19.9944,100.0],["2013-07-19",19.804,19.804,19.804,19.804,300.0],["2013-07-22",19.8929,19.8929,19.8929,19.8929,21200.0],["2013-07-23",19.8865,19.8865,19.8865,19.8865,2100.0],["2013-07-24",19.8865,19.8865,19.8865,19.8865,0.0],["2013-07-25",19.8865,19.8865,19.8865,19.8865,0.0],["2013-07-26",19.969,19.969,19.969,19.969,700.0],["2013-07-29",20.0452,20.115,20.0452,20.115,10700.0],["2013-07-30",20.0769,20.1087,20.0769,20.1087,1700.0],["2013-07-31",20.1087,20.1087,20.1087,20.1087,0.0],["2013-08-01",19.931,19.931,19.5501,19.5501,2700.0],["2013-08-02",19.5501,19.5501,19.5501,19.5501,0.0],["2013-08-05",19.5501,19.5501,19.5501,19.5501,0.0],["2013-08-06",19.493,19.493,19.2962,19.4105,65200.0],["2013-08-07",19.328,19.4295,19.2391,19.4295,16100.0],["2013-08-08",19.4295,19.4295,19.4295,19.4295,0.0],["2013-08-09",19.4549,19.4549,19.4549,19.4549,6900.0],["2013-08-12",19.5247,19.5247,19.5247,19.5247,5200.0],["2013-08-13",19.4168,19.4168,19.4168,19.4168,2500.0],["2013-08-14",19.1312,19.1502,19.1312,19.1502,1700.0],["2013-08-15",19.0614,19.0804,19.055,19.0804,6400.0],["2013-08-16",19.0804,19.0804,19.0804,19.0804,0.0],["2013-08-19",19.0423,19.0487,19.0423,19.0423,600.0],["2013-08-20",18.6361,18.6361,18.6361,18.6361,1000.0],["2013-08-21",18.598,18.598,18.598,18.598,6200.0],["2013-08-22",18.4139,18.4964,18.4139,18.4139,2300.0],["2013-08-23",18.4139,18.4139,18.4139,18.4139,0.0],["2013-08-26",18.452,18.4583,18.1854,18.1854,4500.0],["2013-08-27",18.2616,18.2616,18.2616,18.2616,100.0],["2013-08-28",18.2044,18.2044,18.2044,18.2044,2100.0],["2013-08-29",18.1537,18.1537,18.1029,18.1029,900.0],["2013-08-30",18.1029,18.1029,18.1029,18.1029,0.0],["2013-09-03",18.1029,18.1029,18.1029,18.1029,0.0],["2013-09-04",18.1981,18.1981,18.1981,18.1981,1000.0],["2013-09-05",18.4076,18.4076,18.4076,18.4076,24700.0],["2013-09-06",18.6551,18.6551,18.6551,18.6551,3000.0],["2013-09-09",18.8075,18.8075,18.5726,18.5726,600.0],["2013-09-10",18.4583,18.4583,18.4583,18.4583,1100.0],["2013-09-11",18.617,18.617,18.617,18.617,4200.0],["2013-09-12",18.6488,18.6615,18.6488,18.6488,2200.0],["2013-09-13",18.4964,18.5028,18.4076,18.4076,10800.0],["2013-09-16",18.7122,18.7122,18.7122,18.7122,9400.0],["2013-09-17",18.7567,18.7884,18.7567,18.7884,25900.0],["2013-09-18",18.7884,18.7884,18.7884,18.7884,0.0],["2013-09-19",19.1185,19.1185,19.1185,19.1185,4300.0],["2013-09-20",19.2708,19.2708,19.2708,19.2708,7400.0],["2013-09-23",19.2454,19.2454,19.22,19.22,1200.0],["2013-09-24",19.3089,19.3089,19.3089,19.3089,700.0],["2013-09-25",19.2708,19.2708,19.2708,19.2708,100.0],["2013-09-26",19.2708,19.2708,19.2708,19.2708,0.0],["2013-09-27",19.2835,19.3279,19.2708,19.2708,700.0],["2013-09-30",19.2708,19.2708,19.2708,19.2708,0.0],["2013-10-01",19.4866,19.4866,19.4866,19.4866,2700.0],["2013-10-02",19.4295,19.5565,19.4105,19.5247,2400.0],["2013-10-03",19.5247,19.5247,19.5247,19.5247,0.0],["2013-10-04",19.1756,19.1756,19.1756,19.1756,100.0],["2013-10-07",19.1756,19.1756,19.1756,19.1756,0.0],["2013-10-08",19.1756,19.1756,19.1756,19.1756,0.0],["2013-10-09",18.9535,18.9535,18.9535,18.9535,400.0],["2013-10-10",18.9535,18.9535,18.9535,18.9535,0.0],["2013-10-11",18.9535,18.9535,18.9535,18.9535,0.0],["2013-10-14",18.9535,18.9535,18.9535,18.9535,0.0],["2013-10-15",19.22,19.22,19.2073,19.2073,1000.0],["2013-10-16",19.2518,19.2645,19.2518,19.2645,200.0],["2013-10-17",19.4549,19.4549,19.4549,19.4549,18100.0],["2013-10-18",19.4549,19.4549,19.4549,19.4549,0.0],["2013-10-21",19.4549,19.4549,19.4549,19.4549,0.0],["2013-10-22",19.4549,19.4549,19.4549,19.4549,0.0],["2013-10-23",19.8992,19.9119,19.8802,19.8802,300.0],["2013-10-24",19.8802,19.8802,19.8802,19.8802,0.0],["2013-10-25",19.785,19.7977,19.785,19.7977,300.0],["2013-10-28",19.7469,19.7596,19.7469,19.7469,3700.0],["2013-10-29",19.7469,19.7469,19.7469,19.7469,0.0],["2013-10-30",19.6961,19.6961,19.6961,19.6961,2700.0],["2013-10-31",19.6961,19.6961,19.6961,19.6961,0.0],["2013-11-01",19.7024,19.7024,19.6644,19.6897,6500.0],["2013-11-04",19.6897,19.6897,19.6897,19.6897,0.0],["2013-11-05",19.6644,19.6644,19.6644,19.6644,67700.0],["2013-11-06",19.6517,19.6517,19.6517,19.6517,30400.0],["2013-11-07",19.512,19.512,19.512,19.512,1800.0],["2013-11-08",19.22,19.366,19.201,19.201,500.0],["2013-11-11",19.201,19.201,19.201,19.201,0.0],["2013-11-12",19.201,19.201,19.201,19.201,0.0],["2013-11-13",19.1185,19.1375,19.1185,19.1375,3400.0],["2013-11-14",19.1566,19.1566,19.1566,19.1566,300.0],["2013-11-15",19.1566,19.1566,19.1566,19.1566,0.0],["2013-11-18",19.3026,19.3026,19.2581,19.2581,900.0],["2013-11-19",19.2962,19.2962,19.1502,19.1502,11100.0],["2013-11-20",19.1439,19.1439,19.1439,19.1439,46800.0],["2013-11-21",19.0487,19.0487,19.0487,19.0487,100.0],["2013-11-22",19.0487,19.0487,19.0487,19.0487,0.0],["2013-11-25",19.055,19.055,19.055,19.055,100.0],["2013-11-26",19.0994,19.0994,18.8836,19.0994,100400.0],["2013-11-27",19.0994,19.0994,19.0994,19.0994,0.0],["2013-11-29",19.0994,19.0994,19.0994,19.0994,0.0],["2013-12-02",18.5409,18.5409,18.5409,18.5409,1000.0],["2013-12-03",18.5409,18.5409,18.5409,18.5409,0.0],["2013-12-04",18.7313,18.7313,18.7313,18.7313,2700.0],["2013-12-05",18.7503,18.7503,18.7503,18.7503,200.0],["2013-12-06",18.6678,18.6678,18.579,18.5916,1800.0],["2013-12-09",18.7694,18.8646,18.7694,18.8646,600.0],["2013-12-10",18.763,18.8011,18.763,18.7948,800.0],["2013-12-11",18.7948,18.7948,18.7948,18.7948,0.0],["2013-12-12",18.0775,18.0775,17.6649,17.9188,125200.0],["2013-12-13",17.8363,17.8363,17.8363,17.8363,300.0],["2013-12-16",18.0648,18.0648,17.8236,17.868,2100.0],["2013-12-17",17.8871,17.9379,17.8871,17.9379,700.0],["2013-12-18",17.9632,18.0077,17.9379,17.9379,1600.0],["2013-12-19",17.8998,17.8998,17.8998,17.8998,600.0],["2013-12-20",18.0902,18.0902,18.0902,18.0902,600.0],["2013-12-23",18.2489,18.2489,18.1791,18.1854,1000.0],["2013-12-24",18.0838,18.0838,18.0838,18.0838,500.0],["2013-12-26",18.1537,18.1537,17.7792,17.7792,2500.0],["2013-12-27",18.0204,18.0204,17.9506,17.9506,1300.0],["2013-12-30",18.1029,18.2171,18.1029,18.2171,400.0],["2013-12-31",18.2171,18.2171,18.2171,18.2171,0.0],["2014-01-02",18.1727,18.1727,18.0966,18.1473,1100.0],["2014-01-03",18.1918,18.1918,18.1727,18.1727,1600.0],["2014-01-06",18.1727,18.1727,18.1727,18.1727,0.0],["2014-01-07",17.8871,17.8934,17.8871,17.8934,300.0],["2014-01-08",17.8934,17.8934,17.8934,17.8934,0.0],["2014-01-09",17.8871,17.9125,17.8871,17.8871,27800.0],["2014-01-10",17.7347,17.7347,17.703,17.7093,1700.0],["2014-01-13",17.7157,17.7157,17.7157,17.7157,52900.0],["2014-01-14",17.7157,17.7157,17.7157,17.7157,0.0],["2014-01-15",17.7157,17.7157,17.7157,17.7157,0.0],["2014-01-16",17.6395,17.6459,17.538,17.538,1400.0],["2014-01-17",17.538,17.538,17.538,17.538,0.0],["2014-01-21",17.6268,17.6268,17.6268,17.6268,200.0],["2014-01-22",17.5316,17.5316,17.3158,17.3158,1000.0],["2014-01-23",17.2206,17.2206,17.1254,17.1381,4000.0],["2014-01-24",17.3349,17.3983,17.3349,17.3983,200.0],["2014-01-27",17.3158,17.3158,17.3158,17.3158,41600.0],["2014-01-28",17.0238,17.0238,17.0238,17.0238,17900.0],["2014-01-29",17.0238,17.0238,17.0238,17.0238,0.0],["2014-01-30",16.9794,16.9794,16.9794,16.9794,29200.0],["2014-01-31",17.0937,17.4047,17.0937,17.4047,1000.0],["2014-02-03",17.4428,17.4428,17.4364,17.4364,88500.0],["2014-02-04",17.4364,17.4364,17.4364,17.4364,0.0],["2014-02-05",17.4364,17.4364,17.4364,17.4364,0.0],["2014-02-06",17.6268,17.6268,17.6268,17.6268,16000.0],["2014-02-07",17.7474,17.7474,17.7474,17.7474,300.0],["2014-02-10",17.7094,17.7474,17.684,17.6903,1800.0],["2014-02-11",17.7284,17.8109,17.7284,17.8109,500.0],["2014-02-12",17.8436,17.8436,17.8436,17.8436,8700.0],["2014-02-13",17.8436,17.8436,17.8436,17.8436,0.0],["2014-02-14",17.8436,17.8436,17.8436,17.8436,0.0],["2014-02-18",18.113,18.113,18.0296,18.0425,15600.0],["2014-02-19",17.818,17.818,17.818,17.818,11200.0],["2014-02-20",17.818,17.818,17.818,17.818,0.0],["2014-02-21",17.6961,17.7025,17.6704,17.6704,1400.0],["2014-02-24",17.664,17.664,17.664,17.664,1200.0],["2014-02-25",17.7987,17.7987,17.7987,17.7987,100.0],["2014-02-26",17.7987,17.7987,17.7987,17.7987,0.0],["2014-02-27",17.6576,17.6576,17.6576,17.6576,37600.0],["2014-02-28",17.741,17.8565,17.741,17.7987,12100.0],["2014-03-03",17.7346,17.7346,17.6512,17.6512,2400.0],["2014-03-04",17.6512,17.6512,17.6512,17.6512,1600.0],["2014-03-05",17.7346,17.8372,17.7025,17.7859,49000.0],["2014-03-06",17.7859,17.7859,17.7859,17.7859,0.0],["2014-03-07",17.7795,17.7795,17.7218,17.7218,900.0],["2014-03-10",17.7602,17.7602,17.7346,17.7346,300.0],["2014-03-11",17.7282,17.7346,17.7153,17.7346,500.0],["2014-03-12",17.6897,17.8244,17.6897,17.8244,400.0],["2014-03-13",18.0232,18.0553,18.0232,18.0553,600.0],["2014-03-14",18.0553,18.0553,18.0553,18.0553,0.0],["2014-03-17",18.1451,18.1451,18.1387,18.1387,1000.0],["2014-03-18",18.1002,18.1002,18.1002,18.1002,17300.0],["2014-03-19",18.0296,18.0424,17.9591,17.9591,1500.0],["2014-03-20",17.9591,17.9591,17.9591,17.9591,0.0],["2014-03-21",17.9591,17.9591,17.9591,17.9591,0.0],["2014-03-24",17.8116,17.8116,17.8116,17.8116,2100.0],["2014-03-25",17.9527,17.9527,17.927,17.927,600.0],["2014-03-26",17.9719,18.0874,17.9719,18.0681,6200.0],["2014-03-27",18.2028,18.2156,18.2028,18.2156,58400.0],["2014-03-28",18.2605,18.2605,18.2605,18.2605,1700.0],["2014-03-31",18.2605,18.2605,18.2605,18.2605,0.0],["2014-04-01",18.2605,18.2605,18.2605,18.2605,0.0],["2014-04-02",18.3439,18.3503,18.3439,18.3503,2000.0],["2014-04-03",18.3696,18.3696,18.2349,18.2349,300.0],["2014-04-04",18.3567,18.3824,18.3567,18.3824,1000.0],["2014-04-07",18.453,18.5427,18.453,18.5427,400.0],["2014-04-08",18.594,18.671,18.594,18.671,500.0],["2014-04-09",18.7352,18.8314,18.7287,18.8314,800.0],["2014-04-10",18.8314,18.8314,18.8314,18.8314,0.0],["2014-04-11",18.7095,18.7095,18.6838,18.6838,3300.0],["2014-04-14",18.7159,18.7159,18.7159,18.7159,11100.0],["2014-04-15",18.6518,18.7416,18.6518,18.6646,15600.0],["2014-04-16",18.6903,18.7608,18.6903,18.7031,8600.0],["2014-04-17",18.7865,18.7865,18.6582,18.6582,11700.0],["2014-04-21",18.6325,18.6389,18.6197,18.6197,2300.0],["2014-04-22",18.6774,18.6774,18.6261,18.6261,1300.0],["2014-04-23",18.6069,18.6069,18.5748,18.5748,3300.0],["2014-04-24",18.5748,18.5748,18.5748,18.5748,0.0],["2014-04-25",18.7031,18.7031,18.7031,18.7031,200.0],["2014-04-28",18.7159,18.7223,18.7159,18.7223,400.0],["2014-04-29",18.7801,18.8378,18.7801,18.825,1400.0],["2014-04-30",18.7929,18.8314,18.7929,18.8314,3600.0],["2014-05-01",18.8506,18.8634,18.8506,18.8634,1000.0],["2014-05-02",18.9661,18.9661,18.9661,18.9661,200.0],["2014-05-05",19.0174,19.0943,19.0174,19.0494,1500.0],["2014-05-06",19.12,19.12,19.1136,19.12,700.0],["2014-05-07",19.1585,19.1585,19.0687,19.0687,400.0],["2014-05-08",19.0687,19.0687,19.0687,19.0687,0.0],["2014-05-09",19.0687,19.0687,19.0687,19.0687,0.0],["2014-05-12",19.2162,19.2162,19.2162,19.2162,22500.0],["2014-05-13",19.12,19.12,19.12,19.12,300.0],["2014-05-14",19.2651,19.2651,19.2651,19.2651,100.0],["2014-05-15",19.1809,19.1809,19.1809,19.1809,200.0],["2014-05-16",19.1809,19.1809,19.1809,19.1809,0.0],["2014-05-19",19.1744,19.5113,19.1744,19.291,900.0],["2014-05-20",19.2198,19.2521,19.2068,19.2521,1000.0],["2014-05-21",19.2327,19.2651,19.2327,19.2651,1400.0],["2014-05-22",19.2651,19.2651,19.2651,19.2651,0.0],["2014-05-23",19.4853,19.5048,19.4789,19.5048,1500.0],["2014-05-27",19.3687,19.4594,19.3493,19.4594,2000.0],["2014-05-28",19.4594,19.4594,19.4594,19.4594,0.0],["2014-05-29",19.3623,19.3623,19.3364,19.3493,1200.0],["2014-05-30",18.7469,19.2262,18.708,19.2262,38200.0],["2014-06-02",19.3364,19.3364,19.2845,19.2845,5400.0],["2014-06-03",19.2003,19.2003,19.1032,19.1291,57900.0],["2014-06-04",19.1096,19.1096,19.0254,19.0319,48800.0],["2014-06-05",18.993,19.0125,18.993,19.0125,600.0],["2014-06-06",19.0189,19.0643,18.9477,18.9477,3000.0],["2014-06-09",18.9671,18.9736,18.9218,18.9218,1300.0],["2014-06-10",18.8311,18.8764,18.8181,18.8764,2400.0],["2014-06-11",18.9283,18.9283,18.8246,18.8894,1700.0],["2014-06-12",18.9023,18.9218,18.857,18.9218,1700.0],["2014-06-13",18.8894,18.9153,18.8829,18.9153,500.0],["2014-06-16",18.9153,18.9153,18.9153,18.9153,0.0],["2014-06-17",19.1291,19.1615,19.1291,19.1615,18900.0],["2014-06-18",19.2716,19.2716,19.2716,19.2716,28700.0],["2014-06-19",19.2521,19.2521,19.2521,19.2521,300.0],["2014-06-20",19.4076,19.4076,19.3493,19.3493,4700.0],["2014-06-23",19.4141,19.5242,19.4011,19.5242,17900.0],["2014-06-24",19.4076,19.4076,19.3428,19.3428,1900.0],["2014-06-25",19.3882,19.427,19.3882,19.427,500.0],["2014-06-26",19.5177,19.576,19.5177,19.576,400.0],["2014-06-27",19.5825,19.6019,19.5631,19.5631,1000.0],["2014-06-30",19.6279,19.7056,19.6279,19.6603,25800.0],["2014-07-01",19.6603,19.6603,19.6603,19.6603,0.0],["2014-07-02",19.6538,19.6538,19.6538,19.6538,3600.0],["2014-07-03",19.6473,19.6473,19.6473,19.6473,8300.0],["2014-07-07",19.6797,19.8028,19.5825,19.7963,2500.0],["2014-07-08",19.7574,19.7704,19.7509,19.7704,8000.0],["2014-07-09",19.9064,19.9258,19.9064,19.9258,8000.0],["2014-07-10",19.7898,19.7898,19.7898,19.7898,3700.0],["2014-07-11",19.7768,19.7768,19.7704,19.7704,200.0],["2014-07-14",19.7574,19.7574,19.7574,19.7574,13100.0],["2014-07-15",19.7445,19.7445,19.725,19.7445,5000.0],["2014-07-16",19.7769,19.8352,19.7769,19.8352,500.0],["2014-07-17",19.7769,19.7769,19.7769,19.7769,3700.0],["2014-07-18",19.7769,19.7769,19.7769,19.7769,0.0],["2014-07-21",19.7445,19.7445,19.7445,19.7445,100.0],["2014-07-22",19.6926,19.8287,19.6926,19.8287,900.0],["2014-07-23",19.8611,19.8611,19.8611,19.8611,400.0],["2014-07-24",19.8546,19.8546,19.8546,19.8546,1200.0],["2014-07-25",19.7704,19.7704,19.7704,19.7704,3400.0],["2014-07-28",19.8611,19.8611,19.8611,19.8611,300.0],["2014-07-29",19.8611,19.8611,19.8611,19.8611,0.0],["2014-07-30",20.1202,20.1202,19.9453,19.9453,600.0],["2014-07-31",19.9258,19.9258,19.9258,19.9258,1300.0],["2014-08-01",19.6732,19.6732,19.6732,19.6732,100.0],["2014-08-04",20.1007,20.1007,20.1007,20.1007,200.0],["2014-08-05",19.7186,19.7186,19.6473,19.6473,3000.0],["2014-08-06",19.6473,19.6473,19.6473,19.6473,0.0],["2014-08-07",19.6473,19.6473,19.6473,19.6473,0.0],["2014-08-08",19.7445,19.7898,19.7445,19.7898,800.0],["2014-08-11",19.874,19.874,19.874,19.874,51900.0],["2014-08-12",19.874,19.874,19.874,19.874,0.0],["2014-08-13",19.876,19.876,19.876,19.876,500.0],["2014-08-14",19.9087,19.9087,19.8564,19.8564,800.0],["2014-08-15",20.0983,20.0983,20.0329,20.0329,1100.0],["2014-08-18",20.0329,20.0329,20.0329,20.0329,0.0],["2014-08-19",20.0329,20.0329,20.0329,20.0329,0.0],["2014-08-20",20.118,20.118,20.118,20.118,100.0],["2014-08-21",20.0984,20.0984,20.0591,20.0591,13800.0],["2014-08-22",20.0853,20.0853,20.0199,20.0264,54600.0],["2014-08-25",19.9283,19.9348,19.791,19.8171,1600.0],["2014-08-26",19.8171,19.9218,19.8171,19.9218,10200.0],["2014-08-27",19.9806,19.9806,19.876,19.9806,3400.0],["2014-08-28",20.1114,20.1114,20.1114,20.1114,600.0],["2014-08-29",20.1899,20.1899,20.1899,20.1899,43600.0],["2014-09-02",20.1049,20.1114,20.1049,20.1114,600.0],["2014-09-03",20.3861,20.3861,20.3796,20.3796,1300.0],["2014-09-04",20.4058,20.5431,20.4058,20.5039,1300.0],["2014-09-05",20.5104,20.5104,20.5104,20.5104,400.0],["2014-09-08",20.4254,20.4254,20.2684,20.2684,1400.0],["2014-09-09",20.1768,20.3796,20.1768,20.3796,500.0],["2014-09-10",20.3796,20.3796,20.3796,20.3796,0.0],["2014-09-11",20.3273,20.3403,20.2684,20.3338,800.0],["2014-09-12",20.3338,20.3338,20.3338,20.3338,0.0],["2014-09-15",20.3207,20.3207,20.3076,20.3076,400.0],["2014-09-16",20.5496,20.6281,20.5431,20.5627,1100.0],["2014-09-17",20.5169,20.5169,20.5169,20.5169,600.0],["2014-09-18",20.5954,20.5954,20.53,20.53,2200.0],["2014-09-19",20.5431,20.5431,20.5431,20.5431,3400.0],["2014-09-22",20.5431,20.5431,20.5431,20.5431,0.0],["2014-09-23",20.5431,20.5431,20.5431,20.5431,0.0],["2014-09-24",20.1114,20.1441,20.0591,20.1114,1000.0],["2014-09-25",20.0002,20.0002,19.876,19.9152,2700.0],["2014-09-26",19.9675,19.9675,19.9675,19.9675,800.0],["2014-09-29",20.0526,20.1507,20.0526,20.0787,2700.0],["2014-09-30",20.3011,20.3011,20.3011,20.3011,1000.0],["2014-10-01",20.203,20.203,20.1703,20.1703,2300.0],["2014-10-02",20.2357,20.3469,20.2357,20.3142,7100.0],["2014-10-03",20.3142,20.3142,20.3142,20.3142,0.0],["2014-10-06",20.3142,20.3142,20.3142,20.3142,0.0],["2014-10-07",20.3076,20.5431,20.3076,20.4973,300.0],["2014-10-08",20.5693,20.5693,20.5693,20.5693,600.0],["2014-10-09",20.8112,20.8112,20.6739,20.6739,700.0],["2014-10-10",20.5954,20.5954,20.288,20.288,500.0],["2014-10-13",20.118,20.118,20.118,20.118,200.0],["2014-10-14",20.046,20.046,20.046,20.046,500.0],["2014-10-15",20.0199,20.0199,19.8629,19.8629,1800.0],["2014-10-16",19.8629,19.8629,19.8629,19.8629,0.0],["2014-10-17",19.9218,20.1703,19.9218,20.1572,4000.0],["2014-10-20",20.2161,20.2161,20.1441,20.1441,2300.0],["2014-10-21",20.288,20.3142,20.2749,20.2749,600.0],["2014-10-22",20.2848,20.331,20.232,20.265,8100.0],["2014-10-23",20.265,20.265,20.265,20.265,0.0],["2014-10-24",20.265,20.265,20.265,20.265,0.0],["2014-10-27",20.265,20.265,20.265,20.265,0.0],["2014-10-28",20.9977,21.3344,20.9977,21.3344,400.0],["2014-10-29",21.8427,21.8427,21.7767,21.7767,1700.0],["2014-10-30",21.7767,21.7767,21.7767,21.7767,0.0],["2014-10-31",21.5852,21.5852,21.5786,21.5786,16200.0],["2014-11-03",21.5456,21.5456,21.5456,21.5456,200.0],["2014-11-04",21.4862,21.506,21.4862,21.506,800.0],["2014-11-05",21.506,21.506,21.506,21.506,0.0],["2014-11-06",21.506,21.506,21.506,21.506,0.0],["2014-11-07",21.7437,21.9153,21.638,21.9153,3000.0],["2014-11-10",21.9681,21.9747,21.9285,21.9747,400.0],["2014-11-11",21.9747,21.9747,21.9747,21.9747,0.0],["2014-11-12",21.9747,21.9747,21.9747,21.9747,200.0],["2014-11-13",22.0737,22.0869,22.0473,22.0869,400.0],["2014-11-14",22.2255,22.2387,22.2255,22.2387,2500.0],["2014-11-17",22.0275,22.1793,22.0275,22.1793,5900.0],["2014-11-18",22.2915,22.2915,22.2915,22.2915,400.0],["2014-11-19",22.4962,22.4962,22.4434,22.4962,100.0],["2014-11-20",22.6018,22.846,22.6018,22.846,2600.0],["2014-11-21",22.7932,22.8196,22.7932,22.8196,700.0],["2014-11-24",22.747,22.7668,22.7272,22.7272,1200.0],["2014-11-25",22.7734,22.7866,22.7734,22.7866,227800.0],["2014-11-26",22.9846,22.9978,22.9846,22.9978,300.0],["2014-11-28",23.0507,23.0507,23.0507,23.0507,100.0],["2014-12-01",23.0507,23.0507,23.0507,23.0507,100.0],["2014-12-02",23.0507,23.0507,23.0507,23.0507,0.0],["2014-12-03",23.2487,23.2487,22.8196,23.1959,2000.0],["2014-12-04",22.9054,23.0837,22.9054,22.9978,1400.0],["2014-12-05",22.9978,22.9978,22.9978,22.9978,0.0],["2014-12-08",22.5424,22.5424,22.4764,22.4764,1000.0],["2014-12-09",22.582,22.582,22.582,22.582,1000.0],["2014-12-10",22.516,22.516,21.8361,21.8361,700.0],["2014-12-11",22.0539,22.2915,22.0539,22.1463,3700.0],["2014-12-12",22.1463,22.1463,22.1463,22.1463,0.0],["2014-12-15",21.6777,21.6777,21.6777,21.6777,100.0],["2014-12-16",21.8493,21.8493,21.7437,21.7437,4700.0],["2014-12-17",21.5588,21.7041,21.5588,21.7041,500.0],["2014-12-18",21.7041,21.7041,21.7041,21.7041,0.0],["2014-12-19",21.605,21.605,21.5258,21.5324,300.0],["2014-12-22",21.9087,21.9615,21.9087,21.9615,1700.0],["2014-12-23",21.9219,21.9285,21.9219,21.9285,400.0],["2014-12-24",21.9285,21.9285,21.9285,21.9285,0.0],["2014-12-26",22.2123,22.7668,22.2123,22.7668,600.0],["2014-12-29",22.1925,22.1991,22.0473,22.0473,4900.0],["2014-12-30",22.0473,22.0473,22.0473,22.0473,100.0],["2014-12-31",22.0209,22.0209,22.0209,22.0209,200.0],["2015-01-02",21.9615,21.9615,21.9615,21.9615,100.0],["2015-01-05",21.9615,21.9615,21.9615,21.9615,0.0],["2015-01-06",21.9087,21.9087,21.7965,21.8427,300.0],["2015-01-07",21.8427,21.8427,21.8427,21.8427,0.0],["2015-01-08",21.9615,21.9615,21.9615,21.9615,200.0],["2015-01-09",21.9417,21.9417,21.9417,21.9417,900.0],["2015-01-12",21.8427,21.8691,21.6578,21.7041,1400.0],["2015-01-13",21.8031,21.8031,21.4598,21.6579,300.0],["2015-01-14",21.6842,21.8361,21.6116,21.8361,5000.0],["2015-01-15",21.6777,21.9351,21.6777,21.9351,1500.0],["2015-01-16",22.1001,22.2387,22.1001,22.2387,1400.0],["2015-01-20",22.0605,22.0605,21.8427,21.8427,1400.0],["2015-01-21",21.9219,21.9219,21.4994,21.4994,500.0],["2015-01-22",21.7437,21.7569,21.7041,21.7041,4500.0],["2015-01-23",21.8493,21.8493,21.7239,21.7239,24600.0],["2015-01-26",21.6974,21.7041,21.6248,21.6248,500.0],["2015-01-27",21.4466,21.7239,21.4466,21.7107,2500.0],["2015-01-28",21.9285,21.9285,21.9153,21.9153,500.0],["2015-01-29",21.9153,21.9153,21.9153,21.9153,0.0],["2015-01-30",21.9153,21.9153,21.9153,21.9153,0.0],["2015-02-02",22.0803,22.0869,21.7503,21.7767,3900.0],["2015-02-03",21.9351,21.9351,21.6314,21.6314,1400.0],["2015-02-04",21.5324,21.5324,21.4466,21.4466,41100.0],["2015-02-05",21.4466,21.4466,21.4466,21.4466,0.0],["2015-02-06",21.0242,21.0242,21.0242,21.0242,100.0],["2015-02-09",21.2816,21.2816,21.2156,21.2156,29100.0],["2015-02-10",21.2684,21.2684,21.2684,21.2684,200.0],["2015-02-11",21.0704,21.0704,21.0704,21.0704,11200.0],["2015-02-12",21.3248,21.3248,21.3248,21.3248,500.0],["2015-02-13",21.2915,21.3382,21.2915,21.3382,91600.0],["2015-02-17",21.145,21.145,21.145,21.145,500.0],["2015-02-18",21.0717,21.0717,21.0584,21.0584,2900.0],["2015-02-19",21.0251,21.3582,21.0251,21.2382,1300.0],["2015-02-20",20.9118,21.105,20.9118,21.105,7000.0],["2015-02-23",21.0784,21.0784,21.0117,21.0117,12000.0],["2015-02-24",21.0317,21.0317,21.0317,21.0317,32500.0],["2015-02-25",20.8785,20.9051,20.8652,20.8918,3300.0],["2015-02-26",20.6253,20.6986,20.6253,20.6986,300.0],["2015-02-27",20.6986,20.6986,20.6986,20.6986,0.0],["2015-03-02",20.652,20.6786,20.652,20.6786,400.0],["2015-03-03",20.8985,20.8985,20.8785,20.8785,400.0],["2015-03-04",20.8319,20.8385,20.8319,20.8385,800.0],["2015-03-05",20.8385,20.8385,20.8385,20.8385,0.0],["2015-03-06",20.8385,20.8385,20.8385,20.8385,0.0],["2015-03-09",20.4588,20.4588,20.4588,20.4588,9500.0],["2015-03-10",20.3988,20.3988,20.2589,20.2589,400.0],["2015-03-11",20.3256,20.3322,20.3256,20.3322,300.0],["2015-03-12",20.3322,20.3322,20.3322,20.3322,5000.0],["2015-03-13",20.5454,20.5454,20.3988,20.3988,600.0],["2015-03-16",20.652,20.652,20.6453,20.6453,700.0],["2015-03-17",20.8119,20.8185,20.8119,20.8185,400.0],["2015-03-18",20.5188,20.8785,20.5188,20.8785,5800.0],["2015-03-19",20.8785,20.8785,20.8785,20.8785,0.0],["2015-03-20",20.8785,20.8785,20.8785,20.8785,0.0],["2015-03-23",20.7719,20.7719,20.7719,20.7719,6100.0],["2015-03-24",20.7719,20.7719,20.7719,20.7719,0.0],["2015-03-25",20.7719,20.7719,20.7719,20.7719,0.0],["2015-03-26",20.9451,20.9451,20.9451,20.9451,200.0],["2015-03-27",20.9451,20.9451,20.9451,20.9451,0.0],["2015-03-30",20.9451,20.9451,20.9451,20.9451,0.0],["2015-03-31",20.2789,20.2789,20.2656,20.2656,900.0],["2015-04-01",20.1857,20.1857,20.1857,20.1857,100.0],["2015-04-02",20.6054,20.6054,20.6054,20.6054,100.0],["2015-04-06",20.9851,20.9851,20.9851,20.9851,1400.0],["2015-04-07",21.0184,21.0184,21.0184,21.0184,100.0],["2015-04-08",20.9584,20.9584,20.9318,20.9318,300.0],["2015-04-09",20.9185,21.0184,20.9185,21.0184,900.0],["2015-04-10",20.8718,20.8918,20.8718,20.8918,3500.0],["2015-04-13",20.8918,20.8918,20.8918,20.8918,0.0],["2015-04-14",20.8918,20.8918,20.8918,20.8918,0.0],["2015-04-15",20.8918,20.8918,20.8918,20.8918,100.0],["2015-04-16",21.2116,21.3115,21.2116,21.3115,900.0],["2015-04-17",21.2782,21.2782,21.2516,21.2516,700.0],["2015-04-20",21.6113,21.618,21.5647,21.5647,3200.0],["2015-04-21",21.2582,21.2582,21.2582,21.2582,400.0],["2015-04-22",21.2582,21.2582,21.2582,21.2582,0.0],["2015-04-23",21.5114,21.5114,21.5114,21.5114,200.0],["2015-04-24",21.8112,21.8112,21.7978,21.8112,900.0],["2015-04-27",21.8112,21.8112,21.8112,21.8112,0.0],["2015-04-28",21.8112,21.8112,21.8112,21.8112,0.0],["2015-04-29",21.9977,21.9977,21.9377,21.9377,20900.0],["2015-04-30",21.9377,21.9377,21.9377,21.9377,0.0],["2015-05-01",21.9377,21.9377,21.9377,21.9377,0.0],["2015-05-04",21.4981,21.4981,21.4847,21.4847,500.0],["2015-05-05",21.4847,21.4847,21.4847,21.4847,0.0],["2015-05-06",21.4048,21.4581,21.4048,21.4581,2600.0],["2015-05-07",21.4581,21.4581,21.4581,21.4581,0.0],["2015-05-08",21.4581,21.4581,21.4581,21.4581,0.0],["2015-05-11",21.4581,21.4581,21.4581,21.4581,0.0],["2015-05-12",21.5247,21.5713,21.5247,21.5713,200.0],["2015-05-13",21.5713,21.5713,21.5713,21.5713,0.0],["2015-05-14",21.7622,21.7622,21.7622,21.7622,0.0],["2015-05-15",21.6345,21.6345,21.6345,21.6345,100.0],["2015-05-18",21.5203,21.5203,21.5203,21.5203,100.0],["2015-05-19",21.5203,21.5203,21.5203,21.5203,0.0],["2015-05-20",21.5203,21.5203,21.5203,21.5203,0.0],["2015-05-21",21.164,21.1977,21.164,21.1977,600.0],["2015-05-22",21.1977,21.1977,21.1977,21.1977,0.0],["2015-05-26",20.3374,20.3643,20.2702,20.2702,1800.0],["2015-05-27",20.1626,20.1626,20.0686,20.0686,2200.0],["2015-05-28",20.3307,20.4516,20.3239,20.4516,2300.0],["2015-05-29",20.2433,20.2702,20.2433,20.2702,800.0],["2015-06-01",20.2702,20.2702,20.2702,20.2702,0.0],["2015-06-02",20.2702,20.2702,20.2702,20.2702,0.0],["2015-06-03",20.371,20.371,20.371,20.371,100.0],["2015-06-04",20.1559,20.1559,19.9543,19.9543,900.0],["2015-06-05",19.9543,19.9543,19.9543,19.9543,0.0],["2015-06-08",19.6519,19.6519,19.6519,19.6519,400.0],["2015-06-09",19.6519,19.6519,19.6519,19.6519,0.0],["2015-06-10",19.6787,19.6787,19.6787,19.6787,700.0],["2015-06-11",19.6787,19.6787,19.6787,19.6787,0.0],["2015-06-12",19.4301,19.4301,19.4301,19.4301,100.0],["2015-06-15",19.4032,19.4032,19.3965,19.3965,4600.0],["2015-06-16",19.3965,19.3965,19.3965,19.3965,0.0],["2015-06-17",19.3629,19.3629,19.3225,19.3225,700.0],["2015-06-18",19.6787,19.6787,19.6787,19.6787,200.0],["2015-06-19",19.5981,19.5981,19.4435,19.4906,300.0],["2015-06-22",19.5578,19.5578,19.5578,19.5578,600.0],["2015-06-23",19.9408,19.9408,19.9408,19.9408,500.0],["2015-06-24",19.9476,19.9476,19.9476,19.9476,2500.0],["2015-06-25",20.0954,20.0954,20.0954,20.0954,600.0],["2015-06-26",19.5443,19.5443,19.3561,19.3561,400.0],["2015-06-29",18.8991,18.8991,18.8991,18.8991,200.0],["2015-06-30",18.8991,18.8991,18.8991,18.8991,0.0],["2015-07-01",19.3696,19.3696,18.7378,19.3024,600.0],["2015-07-02",18.9193,18.9193,18.9193,18.9193,200.0],["2015-07-06",18.8252,18.9462,18.8252,18.8386,2000.0],["2015-07-07",18.8386,18.8386,18.8386,18.8386,0.0],["2015-07-08",19.2486,19.2486,19.2486,19.2486,300.0],["2015-07-09",19.2486,19.2486,19.2486,19.2486,0.0],["2015-07-10",19.2486,19.2486,19.2486,19.2486,0.0],["2015-07-13",19.1881,19.1881,19.1881,19.1881,500.0],["2015-07-14",18.8991,18.8991,18.8924,18.8924,1300.0],["2015-07-15",18.8924,18.8924,18.8924,18.8924,0.0],["2015-07-16",19.5443,19.7056,19.5443,19.7056,1200.0],["2015-07-17",19.9207,19.9207,19.9207,19.9207,27200.0],["2015-07-20",19.9207,19.9207,19.9207,19.9207,0.0],["2015-07-21",19.3024,19.3024,19.1478,19.1478,200.0],["2015-07-22",19.1478,19.1478,19.1478,19.1478,21800.0],["2015-07-23",19.1478,19.1478,19.1478,19.1478,0.0],["2015-07-24",19.1478,19.1478,19.1478,19.1478,0.0],["2015-07-27",19.1478,19.1478,19.1478,19.1478,1500.0],["2015-07-28",18.4488,18.5899,18.4488,18.5899,1200.0],["2015-07-29",18.5899,18.5899,18.5899,18.5899,0.0],["2015-07-30",18.684,18.684,18.684,18.684,13500.0],["2015-07-31",19.1948,19.2352,19.1679,19.2352,6000.0],["2015-08-03",19.2352,19.2352,19.2352,19.2352,0.0],["2015-08-04",19.1142,19.1747,19.047,19.047,800.0],["2015-08-05",19.047,19.047,19.047,19.047,12400.0],["2015-08-06",19.2486,19.2486,19.2486,19.2486,200.0],["2015-08-07",19.2486,19.2486,19.2486,19.2486,0.0],["2015-08-10",19.2486,19.2486,19.2486,19.2486,0.0],["2015-08-11",19.2486,19.2486,19.2486,19.2486,0.0],["2015-08-12",19.7191,19.7191,19.7191,19.7191,100.0],["2015-08-13",19.6922,19.6922,19.625,19.625,800.0],["2015-08-14",19.5981,19.5981,19.5981,19.5981,100.0],["2015-08-17",19.8422,19.8422,19.8422,19.8422,200.0],["2015-08-18",19.7405,19.7405,19.7405,19.7405,400.0],["2015-08-19",19.6795,19.6795,19.6795,19.6795,16400.0],["2015-08-20",19.7473,19.7473,19.693,19.693,200.0],["2015-08-21",19.1844,19.1844,18.9064,18.9267,1400.0],["2015-08-24",17.7603,17.9773,17.7603,17.9773,16000.0],["2015-08-25",18.1198,18.1198,17.957,17.957,600.0],["2015-08-26",18.235,18.235,17.6925,18.1808,900.0],["2015-08-27",19.137,19.137,19.137,19.137,100.0],["2015-08-28",18.6758,18.6894,18.6758,18.6894,1500.0],["2015-08-31",18.6894,18.6894,18.6894,18.6894,0.0],["2015-09-01",18.1672,18.33,18.0858,18.0858,1700.0],["2015-09-02",17.9502,17.9502,17.9502,17.9502,300.0],["2015-09-03",18.018,18.0587,18.018,18.0587,500.0],["2015-09-04",17.8146,17.8892,17.8146,17.8282,800.0],["2015-09-08",18.1876,18.1876,18.1876,18.1876,500.0],["2015-09-09",18.1604,18.1604,17.9706,17.9706,600.0],["2015-09-10",17.9706,17.9706,17.9706,17.9706,0.0],["2015-09-11",17.8214,17.8214,17.8146,17.8146,800.0],["2015-09-14",18.1265,18.1265,17.9638,17.9638,1100.0],["2015-09-15",17.9638,17.9638,17.9638,17.9638,0.0],["2015-09-16",17.9638,17.9638,17.9638,17.9638,0.0],["2015-09-17",19.5032,19.5438,19.5032,19.5438,200.0],["2015-09-18",19.5438,19.5438,19.5438,19.5438,0.0],["2015-09-21",18.7708,18.7708,18.7708,18.7708,700.0],["2015-09-22",18.7708,18.7708,18.7708,18.7708,0.0],["2015-09-23",18.7708,18.7708,18.7708,18.7708,0.0],["2015-09-24",18.7708,18.7708,18.7708,18.7708,0.0],["2015-09-25",18.7708,18.7708,18.7708,18.7708,0.0],["2015-09-28",18.3164,18.3164,18.3096,18.3096,3400.0],["2015-09-29",18.3096,18.3096,18.3096,18.3096,0.0],["2015-09-30",19.1031,19.1031,19.1031,19.1031,3700.0],["2015-10-01",19.137,19.137,19.137,19.137,500.0],["2015-10-02",19.2997,19.2997,19.2997,19.2997,17400.0],["2015-10-05",19.6252,19.9168,19.6184,19.9168,700.0],["2015-10-06",19.8083,19.8083,19.8015,19.8015,1000.0],["2015-10-07",20.2694,20.2694,20.2694,20.2694,22200.0],["2015-10-08",20.1677,20.344,20.1677,20.344,400.0],["2015-10-09",20.344,20.344,20.344,20.344,200.0],["2015-10-12",20.344,20.344,20.344,20.344,100.0],["2015-10-13",20.2287,20.3033,20.2287,20.3033,1200.0],["2015-10-14",20.1135,20.1135,20.0117,20.0117,4700.0],["2015-10-15",20.1474,20.1474,20.1474,20.1474,12800.0],["2015-10-16",20.1474,20.1474,20.1474,20.1474,0.0],["2015-10-19",20.1609,20.2152,20.1609,20.2152,4200.0],["2015-10-20",20.2152,20.2152,20.2152,20.2152,0.0],["2015-10-21",20.2152,20.2152,20.2152,20.2152,0.0],["2015-10-22",20.2152,20.2152,20.2152,20.2152,0.0],["2015-10-23",20.2762,20.283,20.2762,20.283,700.0],["2015-10-26",20.283,20.283,20.283,20.283,2100.0],["2015-10-27",19.8422,19.8422,19.8422,19.8422,600.0],["2015-10-28",20.1406,20.1406,20.1406,20.1406,400.0],["2015-10-29",19.7405,20.066,19.7405,20.066,700.0],["2015-10-30",19.6659,19.6659,19.6456,19.6456,700.0],["2015-11-02",19.6456,19.6456,19.6456,19.6456,100.0],["2015-11-03",19.6456,19.6456,19.6456,19.6456,0.0],["2015-11-04",19.4692,19.4692,19.4692,19.4692,300.0],["2015-11-05",19.571,19.571,19.571,19.571,200.0],["2015-11-06",19.571,19.571,19.571,19.571,0.0],["2015-11-09",19.571,19.571,19.571,19.571,0.0],["2015-11-10",19.571,19.571,19.571,19.571,0.0],["2015-11-11",19.5777,19.5777,19.4353,19.4353,27000.0],["2015-11-12",19.3472,19.3472,19.3472,19.3472,200.0],["2015-11-13",19.1098,19.1166,19.0827,19.1166,3900.0],["2015-11-16",19.4118,19.4118,19.4118,19.4118,100.0],["2015-11-17",19.542,19.542,19.3776,19.3776,1400.0],["2015-11-18",19.2954,19.3022,19.2954,19.2954,2700.0],["2015-11-19",19.2954,19.2954,19.2954,19.2954,0.0],["2015-11-20",19.4872,19.4872,19.4872,19.4872,5600.0],["2015-11-23",19.4872,19.4872,19.4872,19.4872,0.0],["2015-11-24",19.0625,19.0625,19.0625,19.0625,8000.0],["2015-11-25",19.0625,19.0625,19.0625,19.0625,0.0],["2015-11-27",18.768,18.768,18.768,18.768,200.0],["2015-11-30",19.0146,19.0419,18.9255,18.9255,12900.0],["2015-12-01",18.9255,18.9255,18.9255,18.9255,0.0],["2015-12-02",19.4529,19.4872,19.4529,19.4872,400.0],["2015-12-03",19.4872,19.4872,19.4872,19.4872,0.0],["2015-12-04",19.1789,19.1789,19.1789,19.1789,700.0],["2015-12-07",18.7474,18.768,18.7132,18.7132,1100.0],["2015-12-08",18.7132,18.7132,18.7132,18.7132,0.0],["2015-12-09",18.7132,18.7132,18.7132,18.7132,0.0],["2015-12-10",18.7132,18.7132,18.7132,18.7132,0.0],["2015-12-11",18.2405,18.2405,18.2405,18.2405,5100.0],["2015-12-14",18.2405,18.2405,18.2405,18.2405,0.0],["2015-12-15",18.0967,18.357,18.0967,18.3296,1500.0],["2015-12-16",18.5967,18.6926,18.5967,18.6584,700.0],["2015-12-17",18.494,18.494,18.3844,18.4049,32000.0],["2015-12-18",18.631,18.6858,18.5693,18.6858,5900.0],["2015-12-21",18.5625,18.5625,18.5282,18.5282,300.0],["2015-12-22",18.4255,18.4323,18.3844,18.4323,900.0],["2015-12-23",18.6995,18.6995,18.6995,18.6995,14200.0],["2015-12-24",18.6995,18.6995,18.6995,18.6995,0.0],["2015-12-28",18.768,18.768,18.1515,18.1515,300.0],["2015-12-29",18.7954,18.8091,18.7406,18.7406,700.0],["2015-12-30",18.6241,18.6241,18.6241,18.6241,600.0],["2015-12-31",18.4255,18.4255,18.4255,18.4255,300.0],["2016-01-04",18.0213,18.0761,18.0145,18.0145,10700.0],["2016-01-05",18.0145,18.0145,18.0145,18.0145,0.0],["2016-01-06",18.1994,18.1994,18.1994,18.1994,600.0],["2016-01-07",18.0145,18.0145,18.0145,18.0145,300.0],["2016-01-08",17.809,17.809,17.809,17.809,10700.0],["2016-01-11",18.0419,18.0419,18.0145,18.0145,2300.0],["2016-01-12",17.9392,18.1241,17.8433,18.1241,7900.0],["2016-01-13",18.2885,18.2885,18.2885,18.2885,100.0],["2016-01-14",17.8296,17.8844,17.672,17.8844,1800.0],["2016-01-15",17.4802,17.5967,17.1378,17.1378,500.0],["2016-01-19",17.2953,17.3638,17.2884,17.2953,7300.0],["2016-01-20",17.1035,17.1104,16.8706,16.8706,1200.0],["2016-01-21",16.8706,16.8706,16.8706,16.8706,0.0],["2016-01-22",18.5145,18.5693,18.5145,18.5693,10500.0],["2016-01-25",18.5899,18.5899,18.5556,18.5556,4300.0],["2016-01-26",18.5625,18.7954,18.5625,18.7954,3000.0],["2016-01-27",19.0146,19.0146,19.0009,19.0009,400.0],["2016-01-28",19.1858,19.2132,19.1858,19.2132,300.0],["2016-01-29",19.7132,19.7817,19.7132,19.7475,800.0],["2016-02-01",19.6721,19.9667,19.6721,19.9667,2500.0],["2016-02-02",19.6036,19.6036,19.6036,19.6036,100.0],["2016-02-03",20.3434,20.3434,20.2338,20.2338,800.0],["2016-02-04",20.6174,20.7338,20.5831,20.5831,700.0],["2016-02-05",20.5831,20.5831,20.5831,20.5831,0.0],["2016-02-08",20.3502,20.3639,20.3502,20.3502,10500.0],["2016-02-09",18.8296,19.0077,18.1583,18.4734,50000.0],["2016-02-10",18.5967,18.5967,18.5008,18.5556,2300.0],["2016-02-11",18.3296,18.4323,17.7405,17.7405,201200.0],["2016-02-12",17.9544,17.9544,17.9198,17.9198,1000.0],["2016-02-16",18.3143,18.3282,18.0375,18.169,108500.0],["2016-02-17",18.4666,18.4735,18.432,18.4527,2100.0],["2016-02-18",18.4527,18.4527,18.4527,18.4527,0.0],["2016-02-19",19.0065,19.1795,18.9788,19.1795,1500.0],["2016-02-22",19.5048,19.5048,19.4771,19.4771,300.0],["2016-02-23",19.401,19.4079,19.401,19.4079,300.0],["2016-02-24",19.2764,19.2764,19.2418,19.2418,1100.0],["2016-02-25",19.5602,19.581,19.5463,19.581,3200.0],["2016-02-26",19.837,19.837,19.221,19.221,1000.0],["2016-02-29",19.2626,19.2972,19.0895,19.2972,800.0],["2016-03-01",19.5048,19.8924,19.5048,19.8509,3600.0],["2016-03-02",19.6778,19.6778,19.6778,19.6778,200.0],["2016-03-03",19.8717,20.0239,19.8717,20.0239,1400.0],["2016-03-04",20.0239,20.0239,20.0239,20.0239,0.0],["2016-03-07",20.7368,20.7645,20.6607,20.6607,20500.0],["2016-03-08",20.5292,20.6953,20.5084,20.6953,30500.0],["2016-03-09",20.7991,20.9929,20.7784,20.9445,1900.0],["2016-03-10",20.723,20.723,20.723,20.723,100.0],["2016-03-11",21.076,21.076,21.0068,21.0068,1900.0],["2016-03-14",20.6815,20.6815,20.6745,20.6745,200.0],["2016-03-15",20.6745,20.6745,20.6745,20.6745,0.0],["2016-03-16",20.3908,20.5846,20.3908,20.5846,300.0],["2016-03-17",20.9514,21.2213,20.9514,21.2213,800.0],["2016-03-18",21.0275,21.0275,20.7438,20.7438,13100.0],["2016-03-21",20.8614,20.9237,20.8614,20.9237,200.0],["2016-03-22",20.9237,20.9237,20.9237,20.9237,0.0],["2016-03-23",20.9791,20.9791,20.9791,20.9791,200.0],["2016-03-24",20.7922,20.7922,20.7922,20.7922,400.0],["2016-03-28",20.9514,20.9514,20.903,20.9168,2900.0],["2016-03-29",21.1244,21.3529,21.1244,21.3529,900.0],["2016-03-30",21.609,21.6159,21.609,21.6159,35200.0],["2016-03-31",21.8443,21.8581,21.8443,21.8581,9900.0],["2016-04-01",21.7958,21.7958,21.7958,21.7958,2800.0],["2016-04-04",21.5605,21.6712,21.5605,21.6712,600.0],["2016-04-05",21.6712,21.6712,21.6712,21.6712,0.0],["2016-04-06",21.6712,21.6712,21.6712,21.6712,0.0],["2016-04-07",21.1591,21.1591,21.1591,21.1591,700.0],["2016-04-08",21.2421,21.2421,21.2421,21.2421,1700.0],["2016-04-11",21.5051,21.5051,21.2698,21.2698,1000.0],["2016-04-12",21.3252,21.3529,21.2836,21.3321,8500.0],["2016-04-13",21.3321,21.4152,21.3321,21.4152,400.0],["2016-04-14",21.2698,21.3044,21.2698,21.3044,13400.0],["2016-04-15",21.4082,21.5259,21.4082,21.5259,1100.0],["2016-04-18",21.4705,21.6366,21.4705,21.6366,13800.0],["2016-04-19",21.9343,21.9689,21.9135,21.9135,700.0],["2016-04-20",22.0935,22.0935,21.8997,21.8997,400.0],["2016-04-21",21.4498,21.4498,21.2767,21.2767,7800.0],["2016-04-22",21.2283,21.2283,21.2283,21.2283,700.0],["2016-04-25",21.2283,21.2283,21.2283,21.2283,0.0],["2016-04-26",21.2767,21.2767,21.256,21.2698,36700.0],["2016-04-27",21.3321,21.3321,21.3321,21.3321,200.0],["2016-04-28",21.7889,22.0242,21.782,21.9758,2000.0],["2016-04-29",21.9689,21.9758,21.9689,21.9758,400.0],["2016-05-02",22.0104,22.0104,22.0104,22.0104,200.0],["2016-05-03",21.8858,21.9689,21.8858,21.9689,500.0],["2016-05-04",21.865,21.865,21.865,21.865,1400.0],["2016-05-05",21.865,21.865,21.865,21.865,0.0],["2016-05-06",21.865,21.865,21.865,21.865,0.0],["2016-05-09",21.602,21.602,21.3944,21.3944,2700.0],["2016-05-10",21.5536,21.602,21.4567,21.602,2900.0],["2016-05-11",21.6228,21.9066,21.6228,21.8581,2200.0],["2016-05-12",22.1073,22.1281,22.0173,22.0173,28100.0],["2016-05-13",21.8028,21.8028,21.7405,21.7405,700.0],["2016-05-16",21.8662,21.8662,21.8662,21.8662,12600.0],["2016-05-17",21.7544,21.7544,21.7474,21.7474,2400.0],["2016-05-18",21.5309,21.6985,21.3912,21.3912,1900.0],["2016-05-19",21.3912,21.3912,21.3912,21.3912,0.0],["2016-05-20",21.3981,21.3981,21.3981,21.3981,800.0],["2016-05-23",21.7614,21.7614,21.7614,21.7614,300.0],["2016-05-24",21.7614,21.7614,21.7614,21.7614,0.0],["2016-05-25",21.6636,21.971,21.6636,21.971,400.0],["2016-05-26",22.0059,22.0059,22.0059,22.0059,3400.0],["2016-05-27",21.978,22.0059,21.95,22.0059,3100.0],["2016-05-31",22.1596,22.1596,22.0758,22.0758,7700.0],["2016-06-01",21.9081,21.985,21.9081,21.985,700.0],["2016-06-02",21.985,21.985,21.985,21.985,0.0],["2016-06-03",22.2644,22.3413,22.2644,22.3413,900.0],["2016-06-06",22.3203,22.5019,22.3203,22.453,1000.0],["2016-06-07",22.5648,22.7884,22.5648,22.6836,3400.0],["2016-06-08",22.9979,23.0538,22.9979,23.0538,3100.0],["2016-06-09",22.963,23.1586,22.963,23.0119,9000.0],["2016-06-10",22.8792,22.8792,22.8792,22.8792,500.0],["2016-06-13",22.7954,22.8862,22.7325,22.8373,5000.0],["2016-06-14",22.6696,22.6696,22.6696,22.6696,200.0],["2016-06-15",22.6836,22.6836,22.6836,22.6836,200.0],["2016-06-16",22.2225,22.6417,22.2225,22.6417,500.0],["2016-06-17",22.6417,22.6417,22.6417,22.6417,0.0],["2016-06-20",22.7884,22.8443,22.7884,22.8303,5700.0],["2016-06-21",22.8303,22.8303,22.8303,22.8303,9500.0],["2016-06-22",22.8652,22.9141,22.8652,22.9071,5400.0],["2016-06-23",22.949,23.0538,22.949,23.0538,8100.0],["2016-06-24",22.1247,22.8652,22.0059,22.7814,2900.0],["2016-06-27",22.7814,22.7814,22.7814,22.7814,0.0],["2016-06-28",23.0538,23.0748,22.9351,22.9351,400.0],["2016-06-29",23.2215,23.3123,23.1027,23.3123,1400.0],["2016-06-30",23.2005,23.6127,23.2005,23.6127,1800.0],["2016-07-01",23.6127,23.6127,23.6127,23.6127,0.0],["2016-07-05",23.8433,24.1506,23.8223,23.8712,1300.0],["2016-07-06",24.0947,24.1646,24.0947,24.1646,1200.0],["2016-07-07",24.2135,24.2135,24.0878,24.0948,400.0],["2016-07-08",23.6476,23.6476,23.6476,23.6476,1400.0],["2016-07-11",23.6965,23.7455,23.6127,23.6127,1100.0],["2016-07-12",23.6616,23.7175,23.6267,23.7035,19200.0],["2016-07-13",23.8922,23.9131,23.7175,23.7245,2700.0],["2016-07-14",23.6476,23.6965,23.6476,23.6965,400.0],["2016-07-15",23.6337,23.6337,23.5638,23.5638,1500.0],["2016-07-18",23.3752,23.3752,23.3053,23.3472,400.0],["2016-07-19",23.2494,23.2634,23.1377,23.1586,2300.0],["2016-07-20",23.0049,23.1726,23.0049,23.1726,9800.0],["2016-07-21",23.1516,23.1516,23.1516,23.1516,100.0],["2016-07-22",23.1726,23.3752,23.1726,23.3752,500.0],["2016-07-25",22.9979,22.9979,22.9281,22.9281,4100.0],["2016-07-26",22.9001,22.949,22.9001,22.949,2000.0],["2016-07-27",22.949,22.949,22.949,22.949,0.0],["2016-07-28",22.9281,22.97,22.8931,22.97,4100.0],["2016-07-29",22.949,23.1307,22.949,23.1307,14800.0],["2016-08-01",23.1726,23.2844,23.0538,23.0538,700.0],["2016-08-02",23.1796,23.1796,22.9281,22.9281,80400.0],["2016-08-03",22.9979,23.2145,22.9979,23.0119,3300.0],["2016-08-04",23.2215,23.2215,23.1726,23.1726,400.0],["2016-08-05",23.1167,23.1167,23.1167,23.1167,100.0],["2016-08-08",22.963,22.991,22.8792,22.9211,4300.0],["2016-08-09",22.7814,22.8722,22.7814,22.8163,1600.0],["2016-08-10",22.8163,22.8163,22.8163,22.8163,0.0],["2016-08-11",22.8163,22.8163,22.8163,22.8163,0.0],["2016-08-12",23.466,23.466,23.466,23.466,300.0],["2016-08-15",23.2355,23.2355,23.2355,23.2355,400.0],["2016-08-16",22.9281,22.9281,22.9281,22.9281,300.0],["2016-08-17",23.0282,23.3947,23.0282,23.3947,1600.0],["2016-08-18",23.4652,23.719,23.4652,23.719,200.0],["2016-08-19",23.719,23.719,23.719,23.719,0.0],["2016-08-22",23.4793,23.4793,23.437,23.437,28400.0],["2016-08-23",23.5427,23.5498,23.5427,23.5498,400.0],["2016-08-24",23.2608,23.2608,23.2537,23.2537,300.0],["2016-08-25",23.2044,23.3665,23.2044,23.3665,1000.0],["2016-08-26",23.2819,23.2819,22.9084,22.9084,1400.0],["2016-08-29",22.8167,22.8167,22.8167,22.8167,1200.0],["2016-08-30",22.563,22.563,22.3797,22.3797,600.0],["2016-08-31",22.1753,22.1753,22.1753,22.1753,11300.0],["2016-09-01",22.3233,22.3867,22.3233,22.3867,800.0],["2016-09-02",22.4995,22.6264,22.4995,22.6264,10100.0],["2016-09-06",22.8238,22.8238,22.8238,22.8238,200.0],["2016-09-07",22.8661,22.8661,22.8661,22.8661,22500.0],["2016-09-08",22.7674,22.7674,22.6687,22.6687,300.0],["2016-09-09",22.3656,22.3656,22.1682,22.1682,300.0],["2016-09-12",22.133,22.2458,22.133,22.2458,23400.0],["2016-09-13",21.851,21.851,21.6325,21.6325,700.0],["2016-09-14",21.6255,21.8863,21.6255,21.8158,24300.0],["2016-09-15",22.0484,22.0484,22.0484,22.0484,300.0],["2016-09-16",21.992,22.0202,21.992,22.0202,5300.0],["2016-09-19",22.0202,22.0202,22.0202,22.0202,0.0],["2016-09-20",22.0202,22.0202,22.0202,22.0202,5900.0],["2016-09-21",22.4149,22.4149,22.4149,22.4149,100.0],["2016-09-22",23.007,23.0352,22.7885,22.7885,1100.0],["2016-09-23",22.8379,22.8379,22.7321,22.7321,600.0],["2016-09-26",22.6053,22.6053,22.5418,22.5559,376700.0],["2016-09-27",22.6616,22.6616,22.563,22.563,5700.0],["2016-09-28",22.3374,22.3374,22.3374,22.3374,800.0],["2016-09-29",22.3374,22.3374,22.3374,22.3374,0.0],["2016-09-30",22.7039,22.7039,22.7039,22.7039,3300.0],["2016-10-03",22.5489,22.5489,22.5489,22.5489,100.0],["2016-10-04",22.2317,22.2317,21.8581,21.8581,900.0],["2016-10-05",21.9568,21.9779,21.8369,21.8369,1300.0],["2016-10-06",21.851,21.851,21.851,21.851,100.0],["2016-10-07",21.6396,21.6466,21.3506,21.6466,800.0],["2016-10-10",21.8087,21.8087,21.8087,21.8087,200.0],["2016-10-11",21.5268,21.5973,21.3999,21.5691,18300.0],["2016-10-12",21.5761,22.0202,21.5761,22.0202,1500.0],["2016-10-13",21.9286,21.9497,21.5197,21.5973,9800.0],["2016-10-14",21.8722,22.5559,21.8722,22.3163,1122800.0],["2016-10-17",22.4925,23.437,22.4502,23.437,1692400.0],["2016-10-18",23.141,23.2819,22.7392,22.7462,668300.0],["2016-10-19",22.9295,23.2819,22.9013,22.9577,668000.0],["2016-10-20",22.9154,23.0564,22.5418,22.5559,984600.0],["2016-10-21",22.4502,22.7039,22.3726,22.5418,453100.0],["2016-10-24",22.6123,22.9154,22.5982,22.6546,1311500.0],["2016-10-25",22.8943,22.9577,22.7462,22.852,417000.0],["2016-10-26",22.7392,23.2044,22.7251,23.141,927100.0],["2016-10-27",23.0634,23.0987,22.6757,22.7744,386400.0],["2016-10-28",22.7462,23.1057,22.6969,23.0282,357300.0],["2016-10-31",22.9859,23.2326,22.8731,23.1551,338100.0],["2016-11-01",23.3172,23.3313,22.7956,22.8731,465600.0],["2016-11-02",22.8449,22.9929,22.6546,22.6546,258800.0],["2016-11-03",22.6264,22.7462,22.4361,22.4925,956700.0],["2016-11-04",22.8097,23.0916,22.6969,22.7603,404400.0],["2016-11-07",22.9436,23.0564,22.8731,22.9013,392300.0],["2016-11-08",22.9506,23.0564,22.718,22.8097,248000.0],["2016-11-09",22.4149,22.6194,22.2669,22.3938,251900.0],["2016-11-10",22.3374,22.3585,21.4281,21.4563,381200.0],["2016-11-11",21.4845,21.4986,20.9981,21.0616,349500.0],["2016-11-14",21.1109,21.2026,20.54,20.7232,282800.0],["2016-11-15",20.8924,21.3365,20.8149,21.2942,323300.0],["2016-11-16",21.3348,21.406,21.0002,21.05,300800.0],["2016-11-17",21.1212,21.3917,21.1141,21.2992,140500.0],["2016-11-18",21.2778,21.4202,21.1995,21.2992,133700.0],["2016-11-21",21.4914,21.7049,21.349,21.4131,214900.0],["2016-11-22",21.527,21.6195,21.4487,21.4771,320600.0],["2016-11-23",21.3419,21.6836,21.2849,21.5341,1071900.0],["2016-11-25",21.4914,21.5982,21.3063,21.3277,181400.0],["2016-11-28",21.4843,21.9399,21.4843,21.8829,155700.0],["2016-11-29",21.769,21.8117,21.6338,21.6693,184600.0],["2016-11-30",21.7619,21.7619,21.1782,21.1995,283500.0],["2016-12-01",21.2493,21.5483,21.0073,21.4914,284200.0],["2016-12-02",21.5412,21.6195,21.3917,21.4843,203600.0],["2016-12-05",21.5341,21.5626,21.3561,21.4558,236900.0],["2016-12-06",21.47,21.6195,21.3704,21.4202,254500.0],["2016-12-07",21.4273,21.7761,21.3988,21.7121,215300.0],["2016-12-08",21.7405,21.9043,21.5839,21.826,191600.0],["2016-12-09",21.8829,22.0395,21.8046,21.8615,161700.0],["2016-12-12",21.9114,21.9683,21.7832,21.8331,221400.0],["2016-12-13",21.9043,22.3243,21.8331,22.1819,173100.0],["2016-12-14",22.189,22.2887,21.8402,21.8544,312400.0],["2016-12-15",21.7049,21.769,21.3988,21.527,241000.0],["2016-12-16",21.5127,21.826,21.5127,21.6195,188300.0],["2016-12-19",21.6409,21.8046,21.5839,21.7192,186800.0],["2016-12-20",21.7334,21.8117,21.6053,21.6124,202600.0],["2016-12-21",21.5839,21.6907,21.4985,21.5982,144100.0],["2016-12-22",21.4843,21.9327,21.47,21.8971,190200.0],["2016-12-23",21.8615,22.0324,21.769,21.826,84400.0],["2016-12-27",21.6693,21.8117,21.591,21.6978,87900.0],["2016-12-28",21.7904,21.8117,21.6124,21.6765,159800.0],["2016-12-29",21.7192,21.9754,21.6195,21.9612,187000.0],["2016-12-30",22.068,22.1178,21.9327,21.9826,158500.0],["2017-01-03",21.9612,21.9683,21.7334,21.8758,423700.0],["2017-01-04",21.947,22.1392,21.9114,22.0395,375100.0],["2017-01-05",22.1036,22.2531,22.0538,22.1534,129500.0],["2017-01-06",22.2104,22.246,22.0965,22.1748,106500.0],["2017-01-09",22.1107,22.2744,22.0039,22.0538,126900.0],["2017-01-10",22.1321,22.189,21.9826,22.0253,254300.0],["2017-01-11",22.0324,22.1249,21.8046,22.0751,110900.0],["2017-01-12",22.1819,22.4524,22.068,22.4168,144400.0],["2017-01-13",22.3812,22.4382,22.2673,22.3243,76400.0],["2017-01-17",22.4595,22.666,22.3741,22.609,309600.0],["2017-01-18",22.5236,22.609,22.2317,22.2388,220400.0],["2017-01-19",22.2602,22.2602,22.0395,22.1961,137600.0],["2017-01-20",22.1534,22.2032,22.0253,22.068,115200.0],["2017-01-23",22.0893,22.1605,22.0395,22.1036,198000.0],["2017-01-24",22.1748,22.4382,22.0894,22.3955,99200.0],["2017-01-25",22.4666,22.7941,22.4595,22.666,318200.0],["2017-01-26",22.6446,22.6873,22.3741,22.4453,139100.0],["2017-01-27",22.4453,22.488,22.1463,22.246,121000.0],["2017-01-30",22.2246,22.2744,22.068,22.246,184400.0],["2017-01-31",22.3456,22.908,22.3456,22.8795,189200.0],["2017-02-01",22.7372,22.8012,22.488,22.609,132700.0],["2017-02-02",22.6944,22.8582,22.6375,22.8439,112700.0],["2017-02-03",22.8012,23.0931,22.7372,22.8938,112700.0],["2017-02-06",22.7941,22.7941,22.6233,22.7158,141900.0],["2017-02-07",22.609,22.7799,22.5165,22.7799,283000.0],["2017-02-08",22.787,22.9151,22.7158,22.9009,151400.0],["2017-02-09",22.9649,23.1358,22.9009,23.0504,133500.0],["2017-02-10",23.1429,23.2212,22.9863,23.1216,133000.0],["2017-02-13",23.1358,23.2924,23.0077,23.2497,99000.0],["2017-02-14",23.2684,23.2684,22.8731,23.1031,118100.0],["2017-02-15",23.06,23.0672,22.9306,23.0241,152300.0],["2017-02-16",23.3187,23.6277,23.3187,23.6205,331400.0],["2017-02-17",23.5918,23.7642,23.4696,23.6852,453500.0],["2017-02-21",23.678,23.757,23.5343,23.6133,274700.0],["2017-02-22",23.5055,23.5486,23.3259,23.4337,135100.0],["2017-02-23",23.5055,23.5486,23.3402,23.3834,254300.0],["2017-02-24",23.4696,23.484,23.2828,23.4265,198200.0],["2017-02-27",23.448,23.448,23.0384,23.1965,220400.0],["2017-02-28",23.1031,23.1462,22.8157,22.8372,225900.0],["2017-03-01",22.8372,22.8947,22.636,22.8588,227100.0],["2017-03-02",22.7366,22.9953,22.7294,22.9378,221900.0],["2017-03-03",22.8732,22.8732,22.5785,22.7582,234700.0],["2017-03-06",22.7222,22.751,22.557,22.7438,160100.0],["2017-03-07",22.7366,22.9163,22.7222,22.8372,158000.0],["2017-03-08",22.6935,22.7582,22.5498,22.557,123900.0],["2017-03-09",22.5139,22.6863,22.4707,22.5426,127200.0],["2017-03-10",22.6863,22.7079,22.4923,22.6863,158800.0],["2017-03-13",22.7151,22.9163,22.6576,22.8588,448900.0],["2017-03-14",22.7366,22.83,22.6216,22.6863,176900.0],["2017-03-15",22.7222,23.1175,22.7007,23.06,216900.0],["2017-03-16",23.0744,23.2181,22.9306,22.9809,161900.0],["2017-03-17",23.0025,23.1965,22.9378,23.0025,1036200.0],["2017-03-20",23.0456,23.0815,22.8013,22.8947,164100.0],["2017-03-21",23.0241,23.1606,22.9306,22.9522,134700.0],["2017-03-22",22.8731,23.5774,22.8731,23.5414,305200.0],["2017-03-23",23.4912,23.6205,23.3259,23.4265,170000.0],["2017-03-24",23.3977,23.6205,23.3977,23.5271,122000.0],["2017-03-27",23.563,23.7427,23.4983,23.6636,155300.0],["2017-03-28",23.7427,23.8217,23.5918,23.6924,173700.0],["2017-03-29",23.678,23.9007,23.6277,23.872,300100.0],["2017-03-30",23.9295,23.9798,23.7211,23.757,182100.0],["2017-03-31",23.8145,23.9079,23.7283,23.8289,136300.0],["2017-04-03",23.6708,23.6708,23.4768,23.6421,142200.0],["2017-04-04",23.4911,23.6995,23.484,23.6492,262900.0],["2017-04-05",23.6636,23.6636,23.448,23.5486,147200.0],["2017-04-06",23.5989,23.6852,23.5486,23.5846,103000.0],["2017-04-07",23.6924,23.7714,23.5989,23.6133,136900.0],["2017-04-10",23.7283,23.872,23.5558,23.793,131800.0],["2017-04-11",23.8576,23.9511,23.6492,23.9223,166100.0],["2017-04-12",23.8936,24.2241,23.8936,24.1738,153100.0],["2017-04-13",24.1882,24.2026,23.8648,23.9079,226000.0],["2017-04-17",24.0876,24.4253,24.0732,24.2888,221100.0],["2017-04-18",24.2026,24.2529,23.7642,23.7858,275600.0],["2017-04-19",23.7283,23.7714,23.3834,23.4193,187700.0],["2017-04-20",23.4911,23.5989,23.2899,23.5846,161800.0],["2017-04-21",23.5846,23.6277,23.4624,23.5414,202900.0],["2017-04-24",23.6852,23.7067,23.4768,23.5989,145600.0],["2017-04-25",23.3905,23.5127,23.3474,23.3977,135600.0],["2017-04-26",23.3546,23.448,23.2899,23.3834,170500.0],["2017-04-27",23.4049,23.5199,23.1965,23.4121,137300.0],["2017-04-28",23.3618,23.4121,23.2037,23.369,160300.0],["2017-05-01",23.3834,23.4193,23.2756,23.3834,146300.0],["2017-05-02",23.369,23.5774,23.2109,23.4337,240100.0],["2017-05-03",23.4049,23.4193,23.1606,23.2971,146200.0],["2017-05-04",23.2899,23.369,23.1606,23.2612,99200.0],["2017-05-05",23.2468,23.6133,23.2037,23.484,125700.0],["2017-05-08",23.5558,23.6061,23.369,23.3977,95100.0],["2017-05-09",23.2828,23.2899,22.9738,23.1318,128600.0],["2017-05-10",23.2253,23.4049,23.1678,23.3259,141900.0],["2017-05-11",23.2037,23.3618,23.139,23.3402,145400.0],["2017-05-12",23.3331,23.4696,23.2612,23.3546,139500.0],["2017-05-15",23.4911,23.6061,23.4624,23.5774,142100.0],["2017-05-16",23.678,23.678,23.4696,23.4696,179900.0],["2017-05-17",23.2684,23.2899,23.0384,23.0744,169600.0],["2017-05-18",23.1247,23.2109,22.7941,22.9522,216700.0],["2017-05-19",23.0384,23.2109,22.9019,23.1822,122400.0],["2017-05-22",23.1103,23.3546,23.1103,23.2396,43000.0],["2017-05-23",23.3402,23.4624,23.2612,23.2612,143900.0],["2017-05-24",23.3474,23.6708,23.3474,23.6492,170800.0],["2017-05-25",23.6421,23.7427,23.4696,23.5918,239800.0],["2017-05-26",23.5774,23.6852,23.5199,23.6277,146100.0],["2017-05-30",23.5127,23.6421,23.4768,23.6061,110300.0],["2017-05-31",23.6564,23.6924,23.5558,23.6277,191400.0],["2017-06-01",23.6995,23.9008,23.6492,23.8217,185600.0],["2017-06-02",23.8433,24.0301,23.8217,23.9582,150600.0],["2017-06-05",24.0301,24.2816,23.9367,24.2097,137000.0],["2017-06-06",24.3032,24.5044,24.2601,24.3104,132700.0],["2017-06-07",24.3032,24.3463,24.0373,24.102,123000.0],["2017-06-08",24.1163,24.1523,23.9942,24.1091,135100.0],["2017-06-09",24.1523,24.3247,24.0229,24.1163,136700.0],["2017-06-12",24.1451,24.3104,23.872,24.1882,148300.0],["2017-06-13",24.3678,24.5691,24.1666,24.5691,152700.0],["2017-06-14",24.6912,24.7846,24.5259,24.6481,160500.0],["2017-06-15",24.5691,24.7271,24.3966,24.6625,147600.0],["2017-06-16",24.6553,24.9212,24.5188,24.8781,171300.0],["2017-06-19",24.8421,25.1152,24.8062,24.914,125200.0],["2017-06-20",24.8349,24.8493,24.5547,24.6768,201800.0],["2017-06-21",24.5978,24.7703,24.5331,24.6625,275200.0],["2017-06-22",24.799,25.2086,24.799,25.1439,190400.0],["2017-06-23",25.0146,25.4314,24.9284,25.2948,151600.0],["2017-06-26",25.3595,25.5392,25.3595,25.4457,142400.0],["2017-06-27",25.5248,25.5392,25.2302,25.3954,196100.0],["2017-06-28",25.5751,25.6757,25.3954,25.6038,242900.0],["2017-06-29",25.5248,25.5248,25.0074,25.3236,381400.0],["2017-06-30",25.3451,25.4386,25.1583,25.2589,234300.0],["2017-07-03",25.2374,25.4817,25.1942,25.1942,44900.0],["2017-07-05",25.0649,25.2086,24.8565,25.1583,229800.0],["2017-07-06",25.1296,25.1368,24.8565,24.9212,197700.0],["2017-07-07",24.9355,24.9571,24.6984,24.8852,179600.0],["2017-07-10",24.914,25.0002,24.8062,24.9212,183000.0],["2017-07-11",24.8781,24.9212,24.6122,24.7703,198900.0],["2017-07-12",24.8493,25.2086,24.8349,25.0505,307100.0],["2017-07-13",25.0361,25.108,24.8349,24.8924,182000.0],["2017-07-14",25.0002,25.2302,24.8924,25.0793,203500.0],["2017-07-17",25.029,25.1296,24.9715,25.0361,155700.0],["2017-07-18",25.1439,25.2733,24.9787,25.1511,158800.0],["2017-07-19",25.2733,25.3523,25.2302,25.2661,166600.0],["2017-07-20",25.3451,25.5895,25.2948,25.5176,94100.0],["2017-07-21",25.4673,25.6973,25.3667,25.6757,115900.0],["2017-07-24",25.6685,25.6901,25.4961,25.6685,103500.0],["2017-07-25",25.6685,25.7476,25.3883,25.5032,130500.0],["2017-07-26",25.4314,25.7763,25.3523,25.7045,142800.0],["2017-07-27",25.6973,25.6973,25.3236,25.5679,138300.0],["2017-07-28",25.7547,26.0709,25.7476,26.035,152600.0],["2017-07-31",26.0853,26.3009,25.8913,26.2003,156300.0],["2017-08-01",26.1715,26.4302,26.0135,26.2578,107200.0],["2017-08-02",26.15,26.5596,26.1428,26.459,211800.0],["2017-08-03",26.2218,26.4015,26.1284,26.1931,187400.0],["2017-08-04",26.2003,26.2937,25.9488,26.0853,244300.0],["2017-08-07",26.0134,26.2793,26.0134,26.2362,60800.0],["2017-08-08",26.15,26.2075,26.0494,26.1428,161200.0],["2017-08-09",26.0063,26.0781,25.8051,25.8769,160700.0],["2017-08-10",25.8482,25.9488,25.6757,25.9128,100200.0],["2017-08-11",25.5464,26.0709,25.1583,26.0206,172300.0],["2017-08-14",25.9847,26.2362,25.92,25.9847,110500.0],["2017-08-15",25.92,26.1428,25.8985,25.9416,105700.0],["2017-08-16",26.0494,26.2506,26.0494,26.2003,117000.0],["2017-08-17",26.1111,26.3503,26.0169,26.0241,115300.0],["2017-08-18",26.1981,26.2344,26.0386,26.1474,143400.0],["2017-08-21",26.0966,26.2489,26.0966,26.1329,84400.0],["2017-08-22",26.1909,26.2488,26.0821,26.1546,272000.0],["2017-08-23",26.0386,26.5026,26.0386,26.4736,129000.0],["2017-08-24",26.5316,26.6331,26.4011,26.5098,100100.0],["2017-08-25",26.5026,26.7345,26.3866,26.6838,134100.0],["2017-08-28",26.749,26.7708,26.4808,26.5968,110400.0],["2017-08-29",26.5388,26.6983,26.3213,26.4808,113000.0],["2017-08-30",26.3866,26.4083,26.2271,26.2851,140500.0],["2017-08-31",26.4446,26.6476,26.2779,26.5171,390800.0],["2017-09-01",26.6548,26.7635,26.6113,26.7345,121300.0],["2017-09-05",26.7055,26.8143,26.5388,26.7273,196600.0],["2017-09-06",26.691,27.213,26.6186,26.865,131200.0],["2017-09-07",26.9738,27.2057,26.894,27.184,156500.0],["2017-09-08",27.1332,27.3072,27.0173,27.242,119300.0],["2017-09-11",27.2202,27.242,27.1187,27.184,105100.0],["2017-09-12",27.1405,27.1912,26.7635,26.7925,117900.0],["2017-09-13",26.8505,26.8505,26.4228,26.4446,123700.0],["2017-09-14",26.4083,26.6041,26.2851,26.5461,89600.0],["2017-09-15",26.6693,26.7345,26.3648,26.4228,374200.0],["2017-09-18",26.4736,26.5896,26.2996,26.4011,389400.0],["2017-09-19",26.4881,26.4881,26.2851,26.3141,132300.0],["2017-09-20",26.3358,26.6331,26.2706,26.4301,255600.0],["2017-09-21",26.4446,26.6838,26.3576,26.5461,121700.0],["2017-09-22",26.633,26.6548,26.3358,26.3866,155200.0],["2017-09-25",26.4083,26.4808,26.3431,26.3938,85800.0],["2017-09-26",26.3866,26.3938,25.9734,26.0314,292100.0],["2017-09-27",26.0676,26.0821,25.6109,25.6544,258000.0],["2017-09-28",25.6762,26.0894,25.6762,26.0169,228000.0],["2017-09-29",26.0241,26.1691,25.8067,25.9299,283100.0],["2017-10-02",25.9951,26.1474,25.9589,26.0894,112800.0],["2017-10-03",26.1111,26.1256,25.9516,26.0749,92700.0],["2017-10-04",25.8936,26.2561,25.8211,26.2054,125600.0],["2017-10-05",26.0749,26.1546,26.0024,26.0531,141600.0],["2017-10-06",26.0604,26.2561,25.9734,26.1981,89200.0],["2017-10-09",26.2778,26.3286,25.9806,26.1691,81800.0],["2017-10-10",26.3431,26.4663,26.2416,26.3431,164900.0],["2017-10-11",26.3793,26.5388,26.3431,26.4663,109900.0],["2017-10-12",26.4518,26.6838,26.4301,26.5606,165400.0],["2017-10-13",26.5678,26.6476,26.3431,26.5533,293000.0],["2017-10-16",26.5243,26.7708,26.4736,26.7273,308700.0],["2017-10-17",26.7345,26.9665,26.6765,26.9375,173400.0],["2017-10-18",26.952,27.0463,26.8795,27.0028,110900.0],["2017-10-19",27.0245,27.2275,26.9883,27.1767,133100.0],["2017-10-20",26.9738,27.0318,26.8215,26.8868,135900.0],["2017-10-23",26.8215,26.8578,26.7128,26.807,92700.0],["2017-10-24",26.662,26.807,26.5461,26.6476,405400.0],["2017-10-25",26.662,26.7345,26.3503,26.5098,946800.0],["2017-10-26",26.5533,26.6475,26.4953,26.4953,139800.0],["2017-10-27",26.4953,26.691,26.4156,26.633,154300.0],["2017-10-30",26.6476,26.8505,26.6186,26.8143,112900.0],["2017-10-31",26.7345,26.865,26.6113,26.6983,165400.0],["2017-11-01",26.749,26.807,26.4808,26.5968,125400.0],["2017-11-02",26.662,26.6983,26.4736,26.5098,161800.0],["2017-11-03",26.9085,27.1332,26.8505,26.981,217100.0],["2017-11-06",26.9955,27.4739,26.9955,27.4087,124500.0],["2017-11-07",27.2927,27.3652,27.1332,27.3507,128100.0],["2017-11-08",27.4812,27.5899,27.3362,27.3652,99700.0],["2017-11-09",27.2637,27.5392,27.1985,27.5102,137900.0],["2017-11-10",27.4522,27.4594,27.1695,27.329,98700.0],["2017-11-13",27.2782,27.4087,27.2347,27.3435,104600.0],["2017-11-14",27.3869,27.4812,27.242,27.4667,112300.0],["2017-11-15",27.3797,27.4957,27.329,27.358,117700.0],["2017-11-16",27.4087,27.7204,27.3652,27.6117,178100.0],["2017-11-17",27.4018,27.4018,27.0508,27.2116,170000.0],["2017-11-20",27.2336,27.3214,26.9923,27.1239,148800.0],["2017-11-21",27.1605,27.336,27.1239,27.2409,292500.0],["2017-11-22",27.3652,27.6651,27.3652,27.5992,1181100.0],["2017-11-24",27.5846,27.8259,27.5554,27.6651,110100.0],["2017-11-27",27.6797,27.7528,27.5261,27.57,196400.0],["2017-11-28",27.6212,27.7821,27.4822,27.4969,304200.0],["2017-11-29",27.4384,27.4969,26.9557,26.9776,394000.0],["2017-11-30",26.9557,27.0069,26.4219,26.9118,471400.0],["2017-12-01",27.197,27.5261,27.1605,27.3433,422600.0],["2017-12-04",27.3433,27.453,27.0873,27.1605,241700.0],["2017-12-05",27.197,27.197,26.7656,27.0142,216500.0],["2017-12-06",27.0508,27.3067,26.9923,27.0508,305100.0],["2017-12-07",26.9338,26.963,26.7729,26.9118,239700.0],["2017-12-08",26.9118,26.985,26.7509,26.9776,183700.0],["2017-12-11",26.9411,27.0069,26.8241,26.9191,170000.0],["2017-12-12",26.846,26.9045,26.6193,26.7144,164300.0],["2017-12-13",26.7802,27.1531,26.7802,26.9338,203400.0],["2017-12-14",26.9411,27.1166,26.8094,26.9923,149300.0],["2017-12-15",26.9484,26.9996,26.4657,26.5827,503800.0],["2017-12-18",26.7363,26.8826,26.5608,26.6266,159000.0],["2017-12-19",26.6559,26.6559,26.1586,26.1732,266400.0],["2017-12-20",26.2683,26.3999,26.1732,26.3414,181600.0],["2017-12-21",26.4877,26.612,26.3122,26.473,241300.0],["2017-12-22",26.4292,26.4657,26.2683,26.356,159500.0],["2017-12-26",26.4877,26.5535,26.2098,26.2537,98000.0],["2017-12-27",26.4511,26.6632,26.4145,26.6193,182900.0],["2017-12-28",26.612,26.9118,26.5389,26.8533,270100.0],["2017-12-29",26.8899,26.9338,26.6851,26.8168,174400.0],["2018-01-02",26.7875,26.8168,26.5315,26.612,214100.0],["2018-01-03",26.6486,26.7217,26.3122,26.3122,427800.0],["2018-01-04",26.3122,26.5242,26.2098,26.3195,229500.0],["2018-01-05",26.5096,26.6632,26.4072,26.5389,201900.0],["2018-01-08",26.8826,26.8826,26.3048,26.4877,291300.0],["2018-01-09",26.5023,26.5023,26.1951,26.3048,160700.0],["2018-01-10",26.239,26.2756,25.5955,25.8807,504300.0],["2018-01-11",25.9026,25.9611,25.515,25.6101,329000.0],["2018-01-12",25.6686,25.6686,25.3542,25.5443,210300.0],["2018-01-16",25.9099,25.9465,25.5735,25.5955,379000.0],["2018-01-17",25.6832,25.9319,25.42,25.7637,229600.0],["2018-01-18",25.7198,25.9173,25.515,25.8661,206600.0],["2018-01-19",25.8734,25.9611,25.6247,25.6394,199500.0],["2018-01-22",25.6613,25.9538,25.6613,25.7198,223200.0],["2018-01-23",25.7271,25.8076,25.5224,25.7271,399800.0],["2018-01-24",25.9465,25.9465,25.5516,25.6247,442300.0],["2018-01-25",25.7052,25.7856,25.5443,25.7564,287200.0],["2018-01-26",25.8002,25.9611,25.7344,25.8295,244000.0],["2018-01-29",25.7491,25.7783,25.2225,25.4712,545200.0],["2018-01-30",25.4858,25.537,25.3103,25.3176,340500.0],["2018-01-31",25.4712,25.8734,25.4565,25.8441,306800.0],["2018-02-01",25.7637,25.8514,25.4053,25.4419,354500.0],["2018-02-02",25.2445,25.2737,25.0104,25.0397,240800.0],["2018-02-05",24.9008,24.9958,24.5497,24.579,514000.0],["2018-02-06",24.3962,24.4473,23.8916,24.0963,507200.0],["2018-02-07",24.0524,24.345,23.8623,23.9793,441800.0],["2018-02-08",23.9574,24.1548,23.5405,23.5478,389900.0],["2018-02-09",23.8331,24.3669,23.6283,24.228,481400.0],["2018-02-12",24.2865,24.345,23.8404,23.9062,313200.0],["2018-02-13",23.9062,23.9939,23.5917,23.6283,303800.0],["2018-02-14",23.6194,23.6933,23.213,23.5233,443500.0],["2018-02-15",23.6268,24.0037,23.2869,23.9815,519400.0],["2018-02-16",24.3511,24.8167,24.0185,24.7797,709500.0],["2018-02-20",24.7132,24.8536,24.1959,24.3511,518700.0],["2018-02-21",24.4028,24.5136,24.1959,24.2845,305700.0],["2018-02-22",24.2402,24.3141,24.0333,24.1811,677300.0],["2018-02-23",24.2772,24.7132,24.2106,24.6541,412400.0],["2018-02-26",24.7354,24.7354,24.4767,24.5654,300600.0],["2018-02-27",24.5358,24.6615,24.1367,24.1663,326800.0],["2018-02-28",24.2106,24.3437,24.0776,24.1367,474400.0],["2018-03-01",24.0702,24.2328,23.8411,24.1811,405100.0],["2018-03-02",24.085,24.3511,24.0554,24.2772,296800.0],["2018-03-05",24.1737,24.4841,24.0702,24.4397,256100.0],["2018-03-06",24.5728,24.5949,24.3584,24.4471,278100.0],["2018-03-07",24.3584,24.4102,24.0185,24.3067,284900.0],["2018-03-08",24.3732,24.5358,24.2919,24.4545,194500.0],["2018-03-09",24.558,24.6984,24.3067,24.6171,249800.0],["2018-03-12",24.6541,24.8832,24.6467,24.8093,229300.0],["2018-03-13",24.9053,24.994,24.5063,24.5432,239400.0],["2018-03-14",24.6984,24.728,24.425,24.5506,285500.0],["2018-03-15",24.521,24.5949,24.3141,24.3732,285300.0],["2018-03-16",24.3658,24.4767,24.2476,24.2772,530300.0],["2018-03-19",24.2772,24.3141,24.0776,24.2402,266800.0],["2018-03-20",24.2845,24.5063,24.1885,24.4324,305700.0],["2018-03-21",24.4989,24.861,24.4989,24.5876,428800.0],["2018-03-22",24.5358,24.994,24.3732,24.7427,329800.0],["2018-03-23",24.8979,25.1492,24.6984,24.8093,355200.0],["2018-03-26",24.8167,24.9423,24.5136,24.7206,317300.0],["2018-03-27",24.7132,24.9571,24.6023,24.7427,412100.0],["2018-03-28",24.7797,25.0827,24.6319,24.8906,381800.0],["2018-03-29",24.9349,25.0384,24.8166,24.9571,369400.0],["2018-04-02",24.9718,25.1492,24.8388,24.9792,297600.0],["2018-04-03",25.0162,25.1344,24.9275,25.0753,413300.0],["2018-04-04",24.8906,24.9645,24.5876,24.7723,358600.0],["2018-04-05",24.7723,24.8979,24.5136,24.8314,572600.0],["2018-04-06",24.8166,24.994,24.8019,24.9201,188800.0],["2018-04-09",24.9792,25.2675,24.9053,25.0605,183300.0],["2018-04-10",25.1418,25.2157,24.7575,24.8019,268700.0],["2018-04-11",24.7945,25.0014,24.7945,24.9053,145400.0],["2018-04-12",24.8684,24.8684,24.5136,24.6245,201800.0],["2018-04-13",24.7132,24.7132,24.5432,24.5949,127200.0],["2018-04-16",24.6762,24.9127,24.5728,24.8388,143400.0],["2018-04-17",24.8832,25.1418,24.861,25.0753,182100.0],["2018-04-18",25.1123,25.2453,24.9201,25.0384,186000.0],["2018-04-19",25.1049,25.1049,24.7058,24.824,148300.0],["2018-04-20",24.8093,24.8314,24.5802,24.6097,112400.0],["2018-04-23",24.5432,24.691,24.4767,24.5358,139200.0],["2018-04-24",24.5875,24.7058,24.388,24.5063,250300.0],["2018-04-25",24.3437,24.5506,24.2624,24.3363,154200.0],["2018-04-26",24.3363,24.6393,24.3067,24.6171,120400.0],["2018-04-27",24.6836,25.0753,24.6393,25.0458,145400.0],["2018-04-30",25.0088,25.0975,24.7501,24.7501,194900.0],["2018-05-01",24.8906,24.9349,24.7058,24.7649,213400.0],["2018-05-02",24.7797,24.8758,24.2698,24.3954,218900.0],["2018-05-03",24.4176,24.7649,24.3511,24.7427,156200.0],["2018-05-04",24.6836,24.9718,24.5875,24.9497,143800.0],["2018-05-07",24.9571,24.9571,24.7871,24.8536,108700.0],["2018-05-08",24.7723,24.7723,24.3954,24.5358,172700.0],["2018-05-09",24.6023,24.6245,24.2919,24.425,172200.0],["2018-05-10",24.5063,24.5506,24.3289,24.5432,182700.0],["2018-05-11",24.5284,24.5949,24.3584,24.4102,133200.0],["2018-05-14",24.4693,24.558,24.3289,24.388,147700.0],["2018-05-15",24.2402,24.2624,23.9446,24.1589,157100.0],["2018-05-16",24.3363,24.3363,24.0481,24.1589,172400.0],["2018-05-17",24.1529,24.2127,24.0783,24.1679,153600.0],["2018-05-18",24.0111,24.138,23.9738,24.1156,144200.0],["2018-05-21",24.1828,24.25,24.0036,24.1903,89800.0],["2018-05-22",24.2799,24.3919,24.1753,24.25,182400.0],["2018-05-23",24.2201,24.3919,24.138,24.3769,198600.0],["2018-05-24",24.3172,24.3471,24.138,24.2948,133400.0],["2018-05-25",24.1679,24.3321,24.1007,24.1753,163800.0],["2018-05-29",23.9588,24.026,23.7946,24.0036,175500.0],["2018-05-30",23.9812,24.2351,23.8618,24.1977,170600.0],["2018-05-31",23.9812,24.0783,23.7722,23.8319,293100.0],["2018-06-01",23.7871,23.8767,23.6676,23.7572,176800.0],["2018-06-04",23.7722,23.9066,23.7423,23.7498,182000.0],["2018-06-05",23.6826,23.7348,23.4511,23.4735,202400.0],["2018-06-06",23.6527,23.6975,23.2495,23.257,454200.0],["2018-06-07",23.2197,23.3167,23.1002,23.1674,964300.0],["2018-06-08",23.2122,23.5183,23.2122,23.5108,210000.0],["2018-06-11",23.481,23.5332,23.2794,23.3167,141800.0],["2018-06-12",23.3018,23.481,23.2869,23.3167,126700.0],["2018-06-13",23.3242,23.4362,23.2047,23.3839,193500.0],["2018-06-14",23.369,23.4063,23.1002,23.1599,800600.0],["2018-06-15",23.1375,23.578,23.0554,23.4885,240900.0],["2018-06-18",23.481,23.5482,23.2122,23.3317,163500.0],["2018-06-19",23.1525,23.481,23.1077,23.4586,195000.0],["2018-06-20",23.4138,23.7348,23.4138,23.5482,250400.0],["2018-06-21",23.5556,23.6527,23.5183,23.6154,120100.0],["2018-06-22",23.593,23.7572,23.5631,23.6975,152800.0],["2018-06-25",23.7572,23.7572,23.5557,23.6228,188500.0],["2018-06-26",23.4511,23.6975,23.3989,23.481,576400.0],["2018-06-27",23.5482,23.6004,23.3242,23.3989,1144000.0],["2018-06-28",23.3839,23.7348,23.3839,23.6154,284300.0],["2018-06-29",23.6975,23.8916,23.6751,23.802,414600.0],["2018-07-02",23.7722,24.0036,23.5557,23.7348,142800.0],["2018-07-03",23.8916,24.1529,23.7871,24.0409,259700.0],["2018-07-05",24.0783,24.138,23.8543,24.1231,221300.0],["2018-07-06",24.1529,24.3919,24.1529,24.2575,200400.0],["2018-07-09",24.3471,24.3545,23.7498,23.7871,224300.0],["2018-07-10",23.802,24.0036,23.7274,23.9812,412200.0],["2018-07-11",23.8842,24.0559,23.7498,23.8319,460800.0],["2018-07-12",23.9514,24.2201,23.8991,24.1679,214100.0],["2018-07-13",24.2201,24.2276,23.8842,24.1455,183700.0],["2018-07-16",24.1679,24.3396,24.1529,24.2575,184000.0],["2018-07-17",24.1753,24.4217,24.1231,24.2649,188500.0],["2018-07-18",24.2575,24.2724,24.041,24.1753,226200.0],["2018-07-19",24.0783,24.3023,24.0484,24.1753,248200.0],["2018-07-20",24.3844,24.3919,24.1081,24.2799,267000.0],["2018-07-23",24.2649,24.2649,23.9812,24.0484,149000.0],["2018-07-24",24.2201,24.2649,24.0185,24.0857,550000.0],["2018-07-25",24.0857,24.2948,24.0857,24.2948,1133000.0],["2018-07-26",24.1903,24.3172,24.1156,24.2201,246700.0],["2018-07-27",24.2799,24.2948,24.0932,24.1903,157700.0],["2018-07-30",24.2201,24.2575,24.1305,24.2276,249200.0],["2018-07-31",24.3023,24.6532,24.0559,24.4665,260200.0],["2018-08-01",24.3993,24.5038,24.2201,24.474,288600.0],["2018-08-02",24.3321,24.6009,24.2873,24.5262,229500.0],["2018-08-03",24.4964,24.81,24.4516,24.6756,161200.0],["2018-08-06",24.6382,24.8025,24.6382,24.7278,90400.0],["2018-08-07",24.698,24.698,24.362,24.4367,334100.0],["2018-08-08",24.3769,24.5561,24.2425,24.4814,146000.0],["2018-08-09",24.4441,24.6606,24.4292,24.5262,160000.0],["2018-08-10",24.4217,24.4889,24.0708,24.1231,203200.0],["2018-08-13",24.0932,24.138,23.9738,24.0708,145500.0],["2018-08-14",24.1828,24.4367,24.1455,24.3321,209500.0],["2018-08-15",24.2276,24.2799,24.0708,24.1828,190600.0],["2018-08-16",24.2276,24.5337,24.2052,24.5039,223500.0],["2018-08-17",24.5262,24.9518,24.5262,24.8996,262000.0],["2018-08-20",24.8807,24.9561,24.6621,24.7375,179100.0],["2018-08-21",24.7299,24.7375,24.5716,24.6696,167400.0],["2018-08-22",24.6998,24.745,24.5716,24.6319,131600.0],["2018-08-23",24.6244,24.6545,24.4434,24.4962,195100.0],["2018-08-24",24.564,24.7148,24.4585,24.5942,138700.0],["2018-08-27",24.5942,24.7148,24.5263,24.6847,161900.0],["2018-08-28",24.745,24.8279,24.5263,24.6093,219400.0],["2018-08-29",24.6545,24.7299,24.5339,24.7148,219400.0],["2018-08-30",24.6319,24.941,24.5942,24.7902,199300.0],["2018-08-31",24.6394,24.7752,24.5188,24.6696,275300.0],["2018-09-04",24.4886,24.6093,24.3982,24.4736,204100.0],["2018-09-05",24.4886,24.5414,24.3152,24.5188,214400.0],["2018-09-06",24.5037,24.647,24.4585,24.6244,238100.0],["2018-09-07",24.5791,24.5942,24.3002,24.4283,189000.0],["2018-09-10",24.4962,24.7148,24.4962,24.6621,219500.0],["2018-09-11",24.6319,24.6771,24.4283,24.4359,217100.0],["2018-09-12",24.5263,24.7073,24.4132,24.5867,286200.0],["2018-09-13",24.6017,24.7299,24.5565,24.6244,233000.0],["2018-09-14",24.5791,24.5867,24.3831,24.5565,166500.0],["2018-09-17",24.5565,24.8129,24.5565,24.7676,213600.0],["2018-09-18",24.8053,24.8732,24.6847,24.7978,112400.0],["2018-09-19",24.8279,24.8807,24.5339,24.6545,238200.0],["2018-09-20",24.7601,24.7752,24.3379,24.564,323500.0],["2018-09-21",24.5037,24.843,24.4736,24.6847,613100.0],["2018-09-24",24.7148,24.7902,24.3831,24.4359,227700.0],["2018-09-25",24.4509,24.4962,24.3303,24.4509,188000.0],["2018-09-26",24.4811,24.6244,24.2097,24.2398,251900.0],["2018-09-27",24.1946,24.4057,24.1946,24.2851,229200.0],["2018-09-28",24.3529,24.5037,24.3002,24.4434,216600.0],["2018-10-01",24.6093,24.6696,24.4057,24.5867,226600.0],["2018-10-02",24.5037,24.6771,24.4359,24.6394,302400.0],["2018-10-03",24.5942,24.6696,24.2398,24.3454,151300.0],["2018-10-04",24.2172,24.2248,23.7347,24.0287,408900.0],["2018-10-05",23.9609,24.2549,23.9307,24.1946,148700.0],["2018-10-08",24.172,24.3077,24.0815,24.1041,187200.0],["2018-10-09",24.172,24.4133,24.0891,24.3831,253500.0],["2018-10-10",24.3303,24.3303,23.8855,23.9382,340900.0],["2018-10-11",23.8855,24.1494,23.7121,23.7875,357400.0],["2018-10-12",23.8855,24.1117,23.6518,24.0137,340800.0],["2018-10-15",24.2021,24.2474,23.8779,23.8855,315200.0],["2018-10-16",24.1117,24.4057,24.0212,24.3756,536100.0],["2018-10-17",24.2398,24.6244,24.1267,24.4585,252400.0],["2018-10-18",24.3605,24.4962,24.0815,24.2172,388500.0],["2018-10-19",24.3002,24.5791,24.2172,24.5037,310500.0],["2018-10-22",24.4886,24.5113,24.3002,24.4208,147800.0],["2018-10-23",24.3529,24.6621,24.3529,24.6394,781900.0],["2018-10-24",24.6847,25.514,24.5942,25.514,1444300.0],["2018-10-25",25.3482,25.3783,24.9561,25.0994,538600.0],["2018-10-26",24.9938,25.1672,24.7978,24.8581,418200.0],["2018-10-29",24.8732,25.0089,24.647,24.7073,306300.0],["2018-10-30",24.7601,24.9561,24.6244,24.8656,362700.0],["2018-10-31",24.8807,25.0541,24.5188,24.9033,374200.0],["2018-11-01",25.0541,25.2125,24.7299,24.8581,303300.0],["2018-11-02",24.8279,24.8882,24.4886,24.8053,317100.0],["2018-11-05",24.8204,25.3708,24.8204,25.2049,294300.0],["2018-11-06",25.1974,25.4386,25.1898,25.4009,271800.0],["2018-11-07",25.5743,25.8458,25.4613,25.793,407900.0],["2018-11-08",25.7176,26.0418,25.5593,25.8307,388200.0],["2018-11-09",25.7704,26.072,25.7704,26.0418,247400.0],["2018-11-12",25.9589,26.2303,25.793,26.0795,234500.0],["2018-11-13",26.0946,26.4037,26.0343,26.3208,365300.0],["2018-11-14",26.268,26.7505,26.2228,26.5319,402200.0],["2018-11-15",26.5017,26.8335,26.4263,26.7355,278100.0],["2018-11-16",26.8485,27.0069,26.7656,26.8259,301800.0],["2018-11-19",26.6828,26.9036,26.5305,26.5762,270600.0],["2018-11-20",26.5382,26.698,26.2108,26.2565,348200.0],["2018-11-21",26.2717,26.7133,26.1575,26.6752,339700.0],["2018-11-23",26.5838,26.6219,26.4773,26.5077,128600.0],["2018-11-26",26.66,26.7361,26.3859,26.5305,240500.0],["2018-11-27",26.5382,26.561,26.2108,26.3859,352400.0],["2018-11-28",26.2717,26.3022,25.99,26.2184,377300.0],["2018-11-29",26.188,26.424,26.1271,26.3783,224000.0],["2018-11-30",26.2413,26.4849,26.0662,26.4316,277600.0],["2018-12-03",26.7056,26.9949,26.5686,26.9873,306000.0],["2018-12-04",27.0406,27.2994,26.9036,26.9645,233600.0],["2018-12-06",26.3783,26.7818,26.3783,26.7361,467400.0],["2018-12-07",26.561,26.7589,26.4544,26.6143,894500.0],["2018-12-10",26.5458,26.6447,26.4392,26.462,310900.0],["2018-12-11",26.6447,26.6676,26.4696,26.5382,444400.0],["2018-12-12",26.6447,26.8122,26.4163,26.5077,340100.0],["2018-12-13",26.5077,27.033,26.5077,26.8503,419700.0],["2018-12-14",26.7285,26.7285,26.4773,26.5686,538400.0],["2018-12-17",26.6067,26.7437,26.2565,26.3631,518800.0],["2018-12-18",26.3326,26.4392,26.0662,26.1499,494600.0],["2018-12-19",26.2489,26.2946,25.8149,25.9367,704000.0],["2018-12-20",26.0129,26.0738,25.716,25.7617,419300.0],["2018-12-21",25.6931,25.9596,25.3353,25.3658,810300.0],["2018-12-24",25.3201,25.3277,24.3457,24.437,439900.0],["2018-12-26",24.3837,24.7644,24.2086,24.7415,410300.0],["2018-12-27",24.7035,25.107,24.3076,25.107,524500.0],["2018-12-28",25.1526,25.3277,24.9775,25.1298,401000.0],["2018-12-31",25.1755,25.4267,25.1146,25.3962,293800.0],["2019-01-02",25.2364,25.3201,25.008,25.1831,409700.0],["2019-01-03",25.2364,25.3582,25.008,25.1526,686800.0],["2019-01-04",25.2821,25.3886,25.0765,25.2364,414600.0],["2019-01-07",25.3049,25.3962,25.145,25.3658,390700.0],["2019-01-08",25.343,25.6931,25.2897,25.6627,333200.0],["2019-01-09",25.7312,25.9215,25.4876,25.8987,389600.0],["2019-01-10",25.8835,26.1804,25.7921,26.1499,404800.0],["2019-01-11",26.1499,26.1651,25.8758,26.0662,209300.0],["2019-01-14",26.0281,26.0281,25.716,25.8149,302100.0],["2019-01-15",25.9444,26.2184,25.8302,26.2032,251800.0],["2019-01-16",26.226,26.4087,26.0966,26.3935,238000.0],["2019-01-17",26.325,26.7285,26.3174,26.5534,257300.0],["2019-01-18",26.6752,26.7589,26.4316,26.5915,216900.0],["2019-01-22",26.2793,26.4925,26.2108,26.4316,273300.0],["2019-01-23",26.4696,26.5686,26.3098,26.4087,312300.0],["2019-01-24",26.4316,26.5534,26.2869,26.4925,321200.0],["2019-01-25",26.6219,26.6752,26.424,26.6523,230200.0],["2019-01-28",26.6447,26.6904,26.4696,26.6523,290900.0],["2019-01-29",26.5001,26.6904,26.4164,26.6904,287800.0],["2019-01-30",26.7742,27.0787,26.7133,26.9416,282800.0],["2019-01-31",26.9797,27.2081,26.7818,27.1624,250600.0],["2019-02-01",27.2385,27.3071,27.1167,27.2309,168000.0],["2019-02-04",27.1929,27.3375,27.1396,27.2538,255800.0],["2019-02-05",27.3299,27.4974,27.2538,27.4365,250900.0],["2019-02-06",27.406,27.5659,27.2842,27.4821,242300.0],["2019-02-07",27.406,27.4821,27.3071,27.4365,193300.0],["2019-02-08",27.3984,27.4669,27.3375,27.4212,206600.0],["2019-02-11",27.3756,27.5659,27.0102,27.1015,317600.0],["2019-02-12",27.307,27.3223,27.0406,27.1472,243000.0],["2019-02-13",27.1015,27.1776,26.9264,27.0634,346200.0],["2019-02-14",26.9558,27.2249,26.9251,27.1557,327800.0],["2019-02-15",27.1557,27.2172,26.8943,27.0404,396400.0],["2019-02-19",27.0404,27.0481,26.8713,26.9481,591300.0],["2019-02-20",27.0481,27.1019,26.9251,27.0327,631900.0],["2019-02-21",26.9789,27.3171,26.9558,27.1864,587100.0],["2019-02-22",27.2172,27.3863,27.0404,27.3863,492000.0],["2019-02-25",27.4477,27.4554,27.0865,27.2172,267500.0],["2019-02-26",27.294,27.5938,27.1326,27.5323,377200.0],["2019-02-27",27.5092,27.6015,27.3401,27.54,331000.0],["2019-02-28",27.4324,27.8628,27.417,27.7091,477900.0],["2019-03-01",27.7245,27.7552,27.3017,27.3171,284100.0],["2019-03-04",27.4631,27.54,27.3248,27.5323,345300.0],["2019-03-05",27.5016,27.7091,27.3939,27.3939,233700.0],["2019-03-06",27.3555,27.5246,27.2863,27.3863,244900.0],["2019-03-07",27.4631,27.6553,27.4016,27.4939,236600.0],["2019-03-08",27.54,27.6937,27.3017,27.6092,444900.0],["2019-03-11",27.663,27.8244,27.6015,27.6322,296800.0],["2019-03-12",27.6553,28.1703,27.6553,28.1318,397100.0],["2019-03-13",28.1549,28.3778,28.0934,28.2164,185600.0],["2019-03-14",28.2087,28.3471,28.078,28.1318,214300.0],["2019-03-15",28.1549,28.3471,28.1472,28.1933,300600.0],["2019-03-18",28.2164,28.2318,28.0242,28.1472,586100.0],["2019-03-19",28.2471,28.2625,28.0089,28.2164,712500.0],["2019-03-20",28.2087,28.4162,27.8936,28.201,415900.0],["2019-03-21",28.1242,28.3932,28.055,28.3547,302200.0],["2019-03-22",28.2779,28.6391,28.2625,28.447,399300.0],["2019-03-25",28.4162,28.6238,28.4085,28.447,631600.0],["2019-03-26",28.5546,28.6314,28.47,28.6314,310100.0],["2019-03-27",28.593,28.6161,28.3394,28.5546,416700.0],["2019-03-28",28.6084,28.6622,28.3778,28.4009,276900.0],["2019-03-29",28.5392,28.5392,28.2856,28.4316,330900.0],["2019-04-01",28.4854,28.5853,28.1165,28.4239,468300.0],["2019-04-02",28.4854,28.4854,28.201,28.3624,467000.0],["2019-04-03",28.4393,28.6545,28.2318,28.5469,218400.0],["2019-04-04",28.6007,28.6007,28.3624,28.5008,308700.0],["2019-04-05",28.4547,28.6238,28.3394,28.6238,274200.0],["2019-04-08",28.6161,28.6776,28.4547,28.6391,229300.0],["2019-04-09",28.6545,28.7698,28.5162,28.6007,220600.0],["2019-04-10",28.6699,28.8774,28.6468,28.7237,259600.0],["2019-04-11",28.6776,28.7852,28.5315,28.6622,302500.0],["2019-04-12",28.7621,28.8774,28.593,28.8236,292200.0],["2019-04-15",28.8774,29.0158,28.8313,28.8851,223300.0],["2019-04-16",28.8774,28.9389,28.6545,28.6776,261000.0],["2019-04-17",28.8467,28.8467,28.5315,28.7544,357900.0],["2019-04-18",28.739,28.8543,28.6161,28.6622,283300.0],["2019-04-22",28.7467,28.7544,28.5315,28.57,264000.0],["2019-04-23",28.4162,28.593,28.2241,28.4162,591800.0],["2019-04-24",28.4393,28.4393,28.1472,28.1549,485200.0],["2019-04-25",28.1626,28.3855,28.0627,28.2702,291000.0],["2019-04-26",28.3701,28.4162,28.2471,28.2625,252600.0],["2019-04-29",28.3086,28.3086,28.1242,28.1703,191900.0],["2019-04-30",28.1703,28.5085,28.0242,28.4393,405200.0],["2019-05-01",28.3932,28.5162,28.0473,28.1472,261900.0],["2019-05-02",28.201,28.3394,28.1241,28.2318,339400.0],["2019-05-03",28.201,28.5623,28.1933,28.3701,214500.0],["2019-05-06",28.2087,28.4085,28.0627,28.3701,273900.0],["2019-05-07",28.2318,28.4162,28.2164,28.3394,216700.0],["2019-05-08",28.3471,28.4547,28.2856,28.3009,2902100.0],["2019-05-09",28.2318,28.5392,28.1549,28.3624,448800.0],["2019-05-10",28.5008,28.6468,28.2856,28.57,659600.0],["2019-05-13",28.4854,28.6391,28.3932,28.5853,632600.0],["2019-05-14",28.6545,28.7775,28.4777,28.6622,470400.0],["2019-05-15",28.6929,28.8774,28.5469,28.8082,420000.0],["2019-05-16",28.8276,29.006,28.7501,28.8276,336000.0],["2019-05-17",28.7035,28.9284,28.657,28.8819,213600.0],["2019-05-20",28.7966,29.0913,28.7423,28.9905,216400.0],["2019-05-21",29.006,29.2309,28.9595,29.0603,296800.0],["2019-05-22",29.037,29.2697,29.0293,29.2232,203700.0],["2019-05-23",29.1378,29.3162,29.0448,29.1611,453700.0],["2019-05-24",29.3317,29.4015,29.2309,29.2852,252600.0],["2019-05-28",29.293,29.4713,29.2309,29.2697,691800.0],["2019-05-29",29.4093,29.5024,29.2076,29.355,592300.0],["2019-05-30",29.417,29.4636,29.1766,29.2076,525900.0],["2019-05-31",29.1223,29.4093,29.0215,29.324,525900.0],["2019-06-03",29.3628,29.6187,29.3007,29.6109,418300.0],["2019-06-04",29.6962,29.766,29.4946,29.735,476200.0],["2019-06-05",29.7816,29.9522,29.7428,29.8048,390500.0],["2019-06-06",29.8901,30.1383,29.8436,30.053,354600.0],["2019-06-07",30.2624,30.4098,30.1926,30.2934,401900.0],["2019-06-10",30.3245,30.3245,30.1228,30.2159,365800.0],["2019-06-11",30.2159,30.2159,29.8979,30.0297,289100.0],["2019-06-12",30.022,30.3555,30.022,30.1461,346900.0],["2019-06-13",30.2236,30.2702,30.0995,30.1849,353100.0],["2019-06-14",30.1151,30.2624,30.053,30.1616,273400.0],["2019-06-17",30.1228,30.2004,29.9677,30.084,229700.0],["2019-06-18",30.1849,30.2857,30.0995,30.2702,328900.0],["2019-06-19",30.3477,30.7277,30.3322,30.6812,311700.0],["2019-06-20",30.9837,31.038,30.8286,30.9759,387000.0],["2019-06-21",30.9604,31.0845,30.7898,31.0225,401500.0],["2019-06-24",31.0457,31.0923,30.8286,30.9216,253700.0],["2019-06-25",30.9449,30.9604,30.6424,30.7588,287100.0],["2019-06-26",30.7588,30.8053,30.5649,30.6502,476000.0],["2019-06-27",30.689,30.7277,30.3089,30.5106,367200.0],["2019-06-28",30.5494,30.782,30.433,30.6114,355100.0],["2019-07-01",30.5416,30.7355,30.3865,30.7355,169600.0],["2019-07-02",30.8131,30.8286,30.5726,30.7588,387600.0],["2019-07-03",30.8751,31.1388,30.8751,31.0225,159200.0],["2019-07-05",30.8673,30.9914,30.6424,30.9837,359800.0],["2019-07-08",30.8751,30.9759,30.782,30.9449,219500.0],["2019-07-09",30.9216,31.0612,30.8441,31.0147,326900.0],["2019-07-10",31.1466,31.2474,31.069,31.1388,333000.0],["2019-07-11",31.1776,31.387,31.0535,31.3404,290400.0],["2019-07-12",31.3017,31.3017,30.8751,30.9914,552700.0],["2019-07-15",30.9992,31.0302,30.8208,30.8518,354500.0],["2019-07-16",30.782,30.8441,30.6114,30.7122,331000.0],["2019-07-17",30.8208,30.9371,30.7898,30.7975,291600.0],["2019-07-18",30.8131,30.9216,30.6114,30.8751,258600.0],["2019-07-19",30.8208,30.8984,30.5804,30.6347,265300.0],["2019-07-22",30.6424,30.6502,30.4408,30.5416,298300.0],["2019-07-23",30.5804,30.6502,30.4253,30.5649,218200.0],["2019-07-24",30.5494,30.6347,30.3865,30.6114,518900.0],["2019-07-25",30.6347,30.7122,30.4408,30.5571,300700.0],["2019-07-26",30.5494,30.6967,30.5183,30.5726,316200.0],["2019-07-29",30.6114,30.8751,30.5726,30.8131,245500.0],["2019-07-30",30.7433,30.8441,30.5494,30.6657,268300.0],["2019-07-31",30.7122,30.8053,30.3555,30.5726,436800.0],["2019-08-01",30.371,30.8984,30.371,30.8131,455200.0],["2019-08-02",30.7277,30.8208,30.5959,30.7277,353300.0],["2019-08-05",30.7122,31.0535,30.5881,30.7122,433300.0],["2019-08-06",30.5494,31.1465,30.5338,31.0225,656800.0],["2019-08-07",30.9294,31.4413,30.9294,31.2784,352100.0],["2019-08-08",31.2706,31.6894,31.1776,31.4956,502600.0],["2019-08-09",31.5498,31.7437,31.4335,31.6274,254400.0],["2019-08-12",31.5731,31.7593,31.418,31.5731,255800.0],["2019-08-13",31.4645,31.8445,31.4568,31.6662,268600.0],["2019-08-14",31.5731,31.6662,31.3249,31.418,375000.0],["2019-08-15",31.4413,31.6429,31.3947,31.5886,283200.0],["2019-08-16",31.7205,31.8601,31.5964,31.798,223700.0],["2019-08-19",31.8051,32.1257,31.6565,32.0553,295600.0],["2019-08-20",32.0944,32.1882,31.9615,32.0788,237100.0],["2019-08-21",32.1413,32.2664,32.11,32.2273,264700.0],["2019-08-22",32.1022,32.1179,31.8285,31.9458,289600.0],["2019-08-23",31.9224,32.0788,31.719,31.766,287400.0],["2019-08-26",31.7738,31.9849,31.7112,31.9849,443400.0],["2019-08-27",32.0631,32.3212,32.0318,32.2195,459600.0],["2019-08-28",32.243,32.2821,32.0475,32.1257,517000.0],["2019-08-29",32.1648,32.2743,31.9771,32.2117,254100.0],["2019-08-30",32.2665,32.4698,32.157,32.2743,260700.0],["2019-09-03",32.2743,33.0719,32.2195,33.0641,845500.0],["2019-09-04",33.2753,33.33,32.8999,33.1658,844300.0],["2019-09-05",33.1345,33.2909,32.8764,32.8842,486000.0],["2019-09-06",32.939,33.0719,32.7357,33.0094,449000.0],["2019-09-09",32.9468,33.0016,32.6262,32.9077,557500.0],["2019-09-10",32.8999,32.8999,32.5636,32.806,417600.0],["2019-09-11",32.7357,32.8843,32.4932,32.7122,555300.0],["2019-09-12",32.7826,33.0641,32.6809,32.7591,483600.0],["2019-09-13",32.6809,32.8295,32.4541,32.6497,446200.0],["2019-09-16",32.7435,32.7826,32.5245,32.6809,397900.0],["2019-09-17",32.6497,33.1032,32.6497,32.8452,539100.0],["2019-09-18",32.9155,32.939,32.5871,32.6809,502900.0],["2019-09-19",32.7044,32.9546,32.7044,32.7357,467700.0],["2019-09-20",32.7669,33.0719,32.7669,32.8686,654900.0],["2019-09-23",32.853,33.111,32.8452,33.0094,455000.0],["2019-09-24",33.1345,33.3222,33.0172,33.0563,464200.0],["2019-09-25",32.9546,33.1423,32.8373,33.1189,587600.0],["2019-09-26",33.1345,33.4708,33.1345,33.3378,353300.0],["2019-09-27",33.3378,33.3613,33.025,33.1814,367100.0],["2019-09-30",33.2049,33.4473,33.0641,33.1032,511000.0],["2019-10-01",32.9312,33.1736,32.8608,33.1501,449500.0],["2019-10-02",33.0798,33.1814,32.6809,32.8921,572000.0],["2019-10-03",32.8843,33.33,32.8843,33.1345,521200.0],["2019-10-04",33.1501,33.4317,33.1501,33.3065,331300.0],["2019-10-07",33.3066,33.4317,33.2518,33.3144,371400.0],["2019-10-08",33.3457,33.3848,33.0485,33.1345,480200.0],["2019-10-09",33.1501,33.244,33.025,33.111,407100.0],["2019-10-10",33.111,33.2987,32.8686,33.0328,592200.0],["2019-10-11",33.1032,33.1971,32.7826,32.8295,516400.0],["2019-10-14",32.8373,32.9468,32.4463,32.5402,162200.0],["2019-10-15",32.5871,32.9077,32.462,32.6105,543600.0],["2019-10-16",32.634,32.634,32.3525,32.4229,387900.0],["2019-10-17",32.5167,32.5793,32.3134,32.3759,372400.0],["2019-10-18",32.4463,32.5245,32.2821,32.4776,263100.0],["2019-10-21",32.6027,32.9234,32.4385,32.8764,367300.0],["2019-10-22",32.8295,33.2362,32.5714,32.6027,619000.0],["2019-10-23",32.6496,32.9077,32.2977,32.5402,501100.0],["2019-10-24",32.5167,32.72,32.3759,32.3916,355600.0],["2019-10-25",32.415,32.5714,32.0709,32.3368,382200.0],["2019-10-28",32.2586,32.3994,32.1257,32.157,304400.0],["2019-10-29",32.1335,32.2195,31.8598,32.0944,467800.0],["2019-10-30",32.1022,32.3838,32.0319,32.2508,458400.0],["2019-10-31",32.2977,32.634,32.1961,32.5089,418600.0],["2019-11-01",32.462,32.8295,32.1257,32.2899,401800.0],["2019-11-04",32.2508,32.4229,32.1022,32.1804,413100.0],["2019-11-05",32.1101,32.243,31.4766,31.5626,603600.0],["2019-11-06",31.547,32.0084,31.5235,31.7738,389800.0],["2019-11-07",31.6877,31.852,31.4375,31.4453,336600.0],["2019-11-08",31.3202,31.3906,31.1012,31.1794,355400.0],["2019-11-11",31.1638,31.2498,30.9135,31.0074,498400.0],["2019-11-12",31.0934,31.0934,30.7259,30.9214,507200.0],["2019-11-13",30.9996,31.6252,30.9839,31.4219,361600.0],["2019-11-14",31.4844,31.7347,31.4219,31.633,391700.0],["2019-11-15",31.6252,31.7816,31.5861,31.7581,288600.0],["2019-11-18",31.9167,32.1219,31.8378,31.8931,317100.0],["2019-11-19",31.8457,31.972,31.751,31.7668,312700.0],["2019-11-20",31.751,31.8931,31.5459,31.6642,346800.0],["2019-11-21",31.6721,31.7984,31.3407,31.4828,407000.0],["2019-11-22",31.4354,31.6011,31.1435,31.5143,399000.0],["2019-11-25",31.4354,31.5222,31.0093,31.246,449900.0],["2019-11-26",30.5833,31.0961,30.5833,31.0803,859000.0],["2019-11-27",31.0804,31.0804,30.9225,30.9699,519400.0],["2019-11-29",30.9778,31.0014,30.8436,30.8436,249400.0],["2019-12-02",30.8042,30.891,30.7016,30.7963,1030900.0],["2019-12-03",30.8042,31.1356,30.7332,31.0803,672500.0],["2019-12-04",31.1829,31.4117,31.0409,31.4117,589600.0],["2019-12-05",31.3881,31.4433,31.0251,31.3565,586300.0],["2019-12-06",31.2145,31.5538,31.1593,31.4039,539600.0],["2019-12-09",31.5143,31.6958,31.3802,31.6642,356100.0],["2019-12-10",31.6721,31.7826,31.5932,31.68,372800.0],["2019-12-11",31.6879,31.9798,31.6642,31.9325,369800.0],["2019-12-12",31.8536,31.9956,31.7905,31.901,839000.0],["2019-12-13",31.9404,32.2402,31.7747,32.2087,466700.0],["2019-12-16",32.3428,32.9898,32.2718,32.8399,1369900.0],["2019-12-17",32.7847,32.832,32.4533,32.4927,448900.0],["2019-12-18",32.5401,32.5874,32.0351,32.3744,423200.0],["2019-12-19",32.3981,32.477,32.2324,32.4533,261400.0],["2019-12-20",32.4138,32.6821,32.3507,32.619,608900.0],["2019-12-23",32.6111,32.7058,32.3428,32.4691,321000.0],["2019-12-24",32.4454,32.5085,32.2323,32.4848,154300.0],["2019-12-26",32.4927,32.5401,32.3507,32.4848,224400.0],["2019-12-27",32.5953,32.69,32.4533,32.6742,228500.0],["2019-12-30",32.6505,32.7216,32.4138,32.6269,193500.0],["2019-12-31",32.5795,32.832,32.548,32.761,236000.0],["2020-01-02",32.7847,32.8084,32.4059,32.6348,274200.0],["2020-01-03",32.5322,32.9267,32.3507,32.7847,317100.0],["2020-01-06",32.8399,32.9819,32.8399,32.8557,248600.0],["2020-01-07",32.8557,32.9583,32.7137,32.8241,359500.0],["2020-01-08",32.8241,32.9662,32.7137,32.903,463000.0],["2020-01-09",32.9819,33.0056,32.619,32.8557,396800.0],["2020-01-10",32.9425,33.124,32.9267,33.1003,295000.0],["2020-01-13",33.1082,33.3212,33.0608,33.2344,212500.0],["2020-01-14",33.2187,33.2581,33.0214,33.1555,451000.0],["2020-01-15",33.1792,33.4317,33.1713,33.3922,353900.0],["2020-01-16",33.4001,33.6921,33.3212,33.6684,299100.0],["2020-01-17",33.6684,34.1813,33.6447,34.126,384000.0],["2020-01-21",34.2365,34.5758,34.2365,34.5521,324400.0],["2020-01-22",34.6784,34.7257,34.5285,34.5285,276100.0],["2020-01-23",34.56,34.8125,34.5285,34.8046,243000.0],["2020-01-24",34.7967,35.1045,34.7652,34.9309,248600.0],["2020-01-27",34.7967,35.0492,34.7573,34.923,276400.0],["2020-01-28",34.8993,34.9624,34.7178,34.781,670500.0],["2020-01-29",34.8204,34.8599,34.5521,34.7178,341100.0],["2020-01-30",34.2286,34.6468,34.2207,34.6074,362300.0],["2020-01-31",34.6942,34.6942,34.2602,34.4022,332000.0],["2020-02-03",34.3785,34.5363,34.3785,34.4732,356400.0],["2020-02-04",34.5363,34.5758,33.7394,33.8499,571400.0],["2020-02-05",33.842,34.1418,33.6842,33.913,269600.0],["2020-02-06",33.9051,34.1971,33.8972,34.0471,258100.0],["2020-02-07",34.2365,34.3312,34.0629,34.0945,194500.0],["2020-02-10",34.1339,34.3628,34.1024,34.2128,207300.0],["2020-02-11",34.2996,34.4653,34.2681,34.3628,248200.0],["2020-02-12",34.2839,34.4811,34.0945,34.3707,180600.0],["2020-02-13",34.4811,34.8678,34.1655,34.7336,374100.0],["2020-02-14",34.9007,35.3144,34.7097,35.028,305200.0],["2020-02-18",35.02,35.5769,34.9564,35.2428,368300.0],["2020-02-19",35.2984,35.2984,35.0518,35.2189,249000.0],["2020-02-20",35.2109,35.2507,34.8927,35.02,228700.0],["2020-02-21",35.02,35.37,35.0041,35.1791,423600.0],["2020-02-24",34.8052,35.2587,34.6063,34.9802,321400.0],["2020-02-25",34.9961,35.0757,34.6222,34.6381,323400.0],["2020-02-26",34.6859,34.8927,34.3438,34.3915,449400.0],["2020-02-27",34.2006,34.4154,32.8004,33.1505,574600.0],["2020-02-28",32.6413,32.7288,31.9492,32.1879,865900.0],["2020-03-02",32.2595,33.763,32.1719,33.6517,797200.0],["2020-03-03",33.6835,34.487,33.596,33.6596,692200.0],["2020-03-04",34.0574,34.7416,33.9301,34.6461,539900.0],["2020-03-05",34.3995,34.9166,34.2085,34.4949,611600.0],["2020-03-06",34.1688,34.7336,33.8108,34.7177,1185900.0],["2020-03-09",33.5642,33.5721,31.7742,31.9094,1080000.0],["2020-03-10",32.522,32.8402,31.4082,32.2356,1196200.0],["2020-03-11",31.7424,32.0685,30.374,30.7479,906500.0],["2020-03-12",28.6397,29.3,25.9587,27.0327,1045000.0],["2020-03-13",27.9715,30.1353,26.6588,30.0717,1446100.0],["2020-03-16",27.7248,28.9023,26.4122,27.2077,875600.0],["2020-03-17",27.7089,29.1648,26.794,28.3931,997400.0],["2020-03-18",26.81,27.7407,24.662,25.6246,1098700.0],["2020-03-19",25.1313,27.4384,23.6516,27.2316,1047200.0],["2020-03-20",27.5419,28.1226,25.1154,25.3382,1191700.0],["2020-03-23",24.9563,25.9587,22.7447,23.1345,1097600.0],["2020-03-24",24.2642,25.6007,23.8664,25.4416,859300.0],["2020-03-25",25.4337,28.409,25.2348,27.0964,1329000.0],["2020-03-26",27.4782,29.3796,27.3987,29.2045,1086700.0],["2020-03-27",28.4408,29.3239,27.3509,28.2499,745400.0],["2020-03-30",28.6715,29.5785,27.6135,29.483,896500.0],["2020-03-31",29.0773,30.74,29.0455,30.6684,1177300.0],["2020-04-01",29.8092,30.0717,28.234,28.5681,912500.0],["2020-04-02",28.2976,29.2045,28.2817,28.942,1336100.0],["2020-04-03",28.7909,29.2046,28.2022,28.6875,539800.0],["2020-04-06",29.3159,30.9866,29.1727,30.8275,969500.0],["2020-04-07",31.7821,32.1799,30.7956,31.1695,1128700.0],["2020-04-08",31.2093,31.7185,30.557,31.3287,707700.0],["2020-04-09",31.798,32.0765,31.1934,31.5276,844700.0],["2020-04-13",31.2332,31.5116,30.5809,31.4082,450100.0],["2020-04-14",31.4878,32.0049,30.9707,31.4241,647700.0],["2020-04-15",30.557,30.8911,29.8649,29.9046,467800.0],["2020-04-16",30.191,30.7081,29.9842,30.1353,423100.0],["2020-04-17",30.8434,30.9627,30.0797,30.8832,747800.0],["2020-04-20",30.3263,30.8036,30.0717,30.3342,903200.0],["2020-04-21",29.8887,30.2865,29.4989,29.6023,423100.0],["2020-04-22",30.0717,30.6843,29.7217,30.3979,535500.0],["2020-04-23",30.4058,30.6604,29.9444,30.0797,768100.0],["2020-04-24",30.2149,30.3899,29.8569,30.2388,302000.0],["2020-04-27",30.4217,31.0741,30.2865,30.9866,423400.0],["2020-04-28",31.6071,31.7105,31.082,31.3764,390400.0],["2020-04-29",31.6867,31.9651,31.5992,31.8219,473700.0],["2020-04-30",31.5594,31.7026,30.4933,30.8275,457500.0],["2020-05-01",30.5411,30.5411,29.841,29.8728,335400.0],["2020-05-04",29.849,30.2547,29.5705,30.2547,322200.0],["2020-05-05",30.3899,31.0184,30.3899,30.7957,365600.0],["2020-05-06",30.8354,30.907,30.4615,30.4854,351700.0],["2020-05-07",30.7956,30.9468,30.0399,30.1353,452100.0],["2020-05-08",30.6047,30.6047,30.0558,30.4058,383500.0],["2020-05-11",30.2626,30.8513,29.9762,30.7161,410800.0],["2020-05-12",30.8752,30.9866,30.0081,30.0717,361700.0],["2020-05-13",30.0717,30.2308,29.1409,29.2045,786800.0],["2020-05-14",28.9388,29.5811,28.6417,29.5651,441500.0],["2020-05-15",29.3483,29.4848,28.6738,28.9307,773200.0],["2020-05-18",29.7096,30.2556,29.6454,29.9344,243300.0],["2020-05-19",29.8702,30.087,29.5892,29.7337,489000.0],["2020-05-20",30.2396,30.2396,29.4687,29.4928,318500.0],["2020-05-21",29.4768,29.6052,28.8745,28.8986,1071100.0],["2020-05-22",28.7701,29.0994,28.5293,29.0672,266700.0],["2020-05-26",29.822,30.3038,29.7899,30.1673,884500.0],["2020-05-27",30.352,30.4483,29.6213,30.4002,621700.0],["2020-05-28",30.633,31.1871,30.5367,31.0666,550100.0],["2020-05-29",31.0666,31.3316,30.7053,30.8016,424000.0],["2020-06-01",30.9622,31.5163,30.906,31.4601,421900.0],["2020-06-02",31.6046,31.6046,31.179,31.3396,431500.0],["2020-06-03",31.5484,32.3112,31.3878,32.1587,342500.0],["2020-06-04",32.0703,32.0703,31.4681,31.6849,381000.0],["2020-06-05",32.2791,32.7288,32.0382,32.1587,327900.0],["2020-06-08",32.4076,32.6163,32.1506,32.3594,325500.0],["2020-06-09",31.974,32.1747,31.3958,31.7652,265200.0],["2020-06-10",31.8134,31.9659,31.4761,31.5002,253500.0],["2020-06-11",30.9863,30.9863,29.6534,29.7417,393400.0],["2020-06-12",30.368,30.7776,30.0549,30.3359,328800.0],["2020-06-15",29.8381,31.0907,29.7498,30.89,405900.0],["2020-06-16",31.428,31.6287,30.7695,30.9863,319500.0],["2020-06-17",31.0666,31.1148,30.617,30.7615,217600.0],["2020-06-18",30.6009,31.1228,30.5286,31.0024,261600.0],["2020-06-19",31.2272,31.3396,30.3921,30.5848,644700.0],["2020-06-22",30.6732,31.0425,30.5126,30.5608,1016400.0],["2020-06-23",30.9221,30.9221,30.344,30.5447,318600.0],["2020-06-24",30.352,30.4162,30.071,30.079,339000.0],["2020-06-25",29.9505,30.2637,29.6614,30.2637,672400.0],["2020-06-26",30.2235,30.352,29.4206,29.4607,384300.0],["2020-06-29",29.541,30.1593,29.541,30.095,403800.0],["2020-06-30",30.095,30.6973,29.9826,30.5768,322800.0],["2020-07-01",30.6571,30.906,30.4965,30.8097,218300.0],["2020-07-02",31.0506,31.2593,30.8819,31.0024,245400.0],["2020-07-06",31.2112,31.3477,30.8177,31.2353,315600.0],["2020-07-07",30.882,31.171,30.7936,30.8177,181500.0],["2020-07-08",30.8177,31.2112,30.7776,30.8579,313500.0],["2020-07-09",30.7615,30.8579,30.1513,30.2878,845300.0],["2020-07-10",30.4403,30.7294,30.2315,30.6571,305300.0],["2020-07-13",31.2272,31.2754,30.6732,30.9944,506400.0],["2020-07-14",31.0104,31.3798,30.9542,31.3557,295500.0],["2020-07-15",31.6608,31.9097,31.444,31.7652,524000.0],["2020-07-16",31.6528,32.1105,31.5484,31.8455,280800.0],["2020-07-17",31.974,32.4156,31.9499,32.3835,217600.0],["2020-07-20",32.3594,32.4798,31.9178,32.1506,367000.0],["2020-07-21",32.3032,32.4397,31.8616,31.9579,310900.0],["2020-07-22",31.8696,32.0061,31.6769,31.982,338900.0],["2020-07-23",31.9017,32.239,31.6448,31.709,281200.0],["2020-07-24",31.709,31.8054,31.3075,31.428,227900.0],["2020-07-27",31.4681,31.9178,31.3958,31.8857,414200.0],["2020-07-28",31.8696,32.3835,31.7732,32.2068,310900.0],["2020-07-29",32.2149,32.5521,32.1506,32.52,303900.0],["2020-07-30",32.2791,32.7127,32.0703,32.6404,250500.0],["2020-07-31",32.6485,32.8251,32.1025,32.7448,253600.0],["2020-08-03",32.8412,32.8412,32.3353,32.4638,112300.0],["2020-08-04",32.4558,33.0821,32.4558,32.9295,281100.0],["2020-08-05",32.9456,33.074,32.1506,32.52,340700.0],["2020-08-06",32.52,32.52,32.1988,32.3032,359700.0],["2020-08-07",32.1426,32.4798,32.0944,32.2952,275800.0],["2020-08-10",32.5039,32.5923,32.1265,32.5682,171500.0],["2020-08-11",32.7047,32.8653,32.4156,32.4798,229700.0],["2020-08-12",32.6966,33.0821,32.6083,32.8331,184300.0],["2020-08-13",32.7207,32.8492,32.6404,32.7448,174200.0],["2020-08-14",32.5923,32.6244,32.3032,32.3273,242700.0],["2020-08-17",32.5441,32.5762,32.3112,32.3835,2871900.0],["2020-08-18",32.5058,32.7489,32.279,32.4734,184700.0],["2020-08-19",32.4815,32.7003,32.36,32.5301,181300.0],["2020-08-20",32.4248,32.6517,32.3195,32.4653,193400.0],["2020-08-21",32.3681,32.8218,32.1574,32.7165,198000.0],["2020-08-24",32.8461,32.8785,32.4815,32.6112,146600.0],["2020-08-25",32.6598,32.7489,32.3438,32.5949,156100.0],["2020-08-26",32.5382,32.8461,32.2385,32.8299,396300.0],["2020-08-27",32.8947,32.9757,32.5058,32.5787,224100.0],["2020-08-28",32.5707,32.6355,32.1007,32.2466,257300.0],["2020-08-31",32.1655,32.7165,32.1655,32.441,320100.0],["2020-09-01",32.5139,32.5139,31.8171,32.1493,256300.0],["2020-09-02",32.1412,33.0406,32.1412,32.9677,374500.0],["2020-09-03",33.0001,33.0406,32.1169,32.4086,312500.0],["2020-09-04",32.4329,32.5463,32.0035,32.2871,362900.0],["2020-09-08",31.9225,32.7408,31.8334,32.6031,436800.0],["2020-09-09",32.8947,33.3728,32.7084,33.2188,386400.0],["2020-09-10",33.2593,33.2593,32.5787,32.5949,225200.0],["2020-09-11",32.7975,32.8137,32.4653,32.6031,154100.0],["2020-09-14",32.7489,32.8785,32.441,32.5058,556500.0],["2020-09-15",32.6274,33.0082,32.4248,32.5139,515400.0],["2020-09-16",32.4491,32.7003,32.1736,32.1979,361300.0],["2020-09-17",32.0278,32.3843,31.9225,32.1979,244600.0],["2020-09-18",32.0926,32.3762,31.8252,31.9387,424200.0],["2020-09-21",31.6956,31.9144,31.3796,31.8333,451900.0],["2020-09-22",31.8334,32.3357,31.809,32.2142,307600.0],["2020-09-23",32.3276,32.4248,31.8414,31.9387,357900.0],["2020-09-24",31.9063,32.36,31.7361,32.2871,247500.0],["2020-09-25",32.3033,32.676,32.0926,32.5706,297700.0],["2020-09-28",32.7408,33.0892,32.676,33.0244,212300.0],["2020-09-29",33.0892,33.1621,32.757,33.0811,254100.0],["2020-09-30",33.2188,33.2917,33.0082,33.1054,426100.0],["2020-10-01",33.154,33.4538,32.992,33.2593,216100.0],["2020-10-02",32.8866,33.4619,32.8866,33.4214,339700.0],["2020-10-05",33.5267,33.9642,33.3485,33.7374,191100.0],["2020-10-06",33.8265,33.8265,33.4214,33.632,224600.0],["2020-10-07",33.6482,34.0776,33.6482,33.9399,199600.0],["2020-10-08",34.1019,34.3612,34.0776,34.1343,209700.0],["2020-10-09",34.2559,34.4098,33.786,33.8589,346300.0],["2020-10-12",33.8913,33.9804,33.7617,33.8184,97000.0],["2020-10-13",33.786,33.8265,33.5105,33.6401,218600.0],["2020-10-14",33.6644,33.786,33.2674,33.2917,280800.0],["2020-10-15",32.9676,33.4538,32.8542,33.3647,258800.0],["2020-10-16",33.6644,33.7049,33.316,33.5348,243900.0],["2020-10-19",33.5591,33.6158,33.0568,33.1135,208500.0],["2020-10-20",33.2107,33.3242,32.9352,33.0892,185900.0],["2020-10-21",33.0082,33.3403,32.919,33.2917,154000.0],["2020-10-22",33.3647,33.6725,33.2431,33.6401,186100.0],["2020-10-23",33.8103,33.8346,33.4457,33.6482,107500.0],["2020-10-26",33.4214,33.4862,33.1621,33.3484,150200.0],["2020-10-27",33.3566,33.6887,33.3323,33.5024,404400.0],["2020-10-28",32.9028,33.2026,32.4005,32.4653,671200.0],["2020-10-29",32.3762,32.9109,32.1817,32.8056,248600.0],["2020-10-30",32.6355,32.7327,31.8577,32.0035,338600.0],["2020-11-02",32.1169,32.4815,32.0278,32.2142,246200.0],["2020-11-03",32.6355,32.8218,32.198,32.3843,246500.0],["2020-11-04",32.4653,33.1945,32.2304,32.8056,270000.0],["2020-11-05",33.2188,33.6158,33.2026,33.4214,208700.0],["2020-11-06",33.4376,34.2235,33.3728,33.8589,325900.0],["2020-11-09",34.6529,35.2362,33.786,33.8751,519300.0],["2020-11-10",33.9885,34.3612,33.8751,34.0614,399600.0],["2020-11-11",34.2721,34.3855,34.0614,34.1101,199900.0],["2020-11-12",33.9804,34.0857,33.5105,33.6968,247800.0],["2020-11-13",33.8589,33.8913,33.3403,33.4943,2085300.0],["2020-11-16",33.7536,33.8589,33.1054,33.3241,1105600.0],["2020-11-17",33.2145,33.6317,33.1655,33.599,285400.0],["2020-11-18",33.5744,33.599,33.3291,33.3536,291900.0],["2020-11-19",33.3454,33.4272,33.0428,33.2227,237500.0],["2020-11-20",33.2963,33.4681,33.2145,33.3781,177100.0],["2020-11-23",33.3945,33.5744,33.2309,33.3618,179700.0],["2020-11-24",33.5008,33.5581,33.1818,33.28,358100.0],["2020-11-25",33.3618,33.3781,33.1328,33.2473,536900.0],["2020-11-27",33.4108,33.4926,33.19,33.2718,132700.0],["2020-11-30",33.4027,33.4436,32.7729,32.9365,422500.0],["2020-12-01",33.3536,33.3536,32.7565,32.7811,480200.0],["2020-12-02",32.7484,32.8874,32.3067,32.6011,460200.0],["2020-12-03",32.5602,33.2145,32.5602,33.0673,347200.0],["2020-12-04",33.0673,33.4844,33.0673,33.4436,243700.0],["2020-12-07",33.4027,33.6562,33.3127,33.5253,218500.0],["2020-12-08",33.4517,33.7871,33.4517,33.4844,218900.0],["2020-12-09",33.6235,33.6398,33.3454,33.5908,241900.0],["2020-12-10",33.5335,33.9343,33.4844,33.8689,227700.0],["2020-12-11",33.8607,34.0324,33.7053,33.9588,232900.0],["2020-12-14",34.1878,34.3514,33.9343,33.9915,554800.0],["2020-12-15",34.1878,34.4741,33.9752,34.3187,381500.0],["2020-12-16",34.3351,34.4905,33.877,34.0815,320500.0],["2020-12-17",34.2451,34.4741,34.1388,34.2287,241300.0],["2020-12-18",34.1551,34.2042,33.6562,33.6562,401100.0],["2020-12-21",33.2718,33.2963,32.8383,33.1491,298700.0],["2020-12-22",33.1082,33.1818,32.8874,33.0346,340700.0],["2020-12-23",33.2882,33.4844,33.1328,33.2309,434000.0],["2020-12-24",33.3699,33.5254,33.3209,33.5172,119400.0],["2020-12-28",33.5744,33.738,33.2554,33.4272,149200.0],["2020-12-29",33.5499,33.8934,33.4436,33.5499,338500.0],["2020-12-30",33.648,33.6971,33.4926,33.5826,207400.0],["2020-12-31",33.6235,33.6562,33.3454,33.3863,305200.0],["2021-01-04",33.5417,33.6562,33.1082,33.3781,472700.0],["2021-01-05",33.1491,33.3863,32.8301,33.0346,475600.0],["2021-01-06",33.0428,33.738,32.9119,33.2227,630200.0],["2021-01-07",33.3045,33.3454,32.8465,32.9201,592700.0],["2021-01-08",32.9855,33.28,32.8301,32.9692,376600.0],["2021-01-11",32.9692,32.9692,32.4784,32.6257,392200.0],["2021-01-12",32.5684,32.9692,32.4621,32.9446,415800.0],["2021-01-13",32.9937,33.3454,32.822,33.1409,658000.0],["2021-01-14",33.1409,33.5581,33.0673,33.5008,358900.0],["2021-01-15",33.4599,33.6807,33.1818,33.509,400500.0],["2021-01-19",33.9098,33.9098,33.509,33.5499,323000.0],["2021-01-20",33.5908,33.7789,33.4599,33.7462,231000.0],["2021-01-21",33.7462,33.9179,33.6726,33.7625,173800.0],["2021-01-22",33.6398,33.6971,33.4027,33.4844,187300.0],["2021-01-25",33.4844,33.7952,33.3536,33.6071,264700.0],["2021-01-26",33.6562,33.8443,33.4681,33.8116,311400.0],["2021-01-27",33.6398,33.6398,32.8956,32.961,551500.0],["2021-01-28",32.961,33.19,32.7565,32.9774,422100.0],["2021-01-29",32.9037,33.2064,32.6993,33.0673,399600.0],["2021-02-01",33.1737,33.3618,32.8301,33.0182,331800.0],["2021-02-02",33.1246,33.5335,33.1246,33.3699,235300.0],["2021-02-03",33.3699,33.3699,33.0837,33.1818,343200.0],["2021-02-04",33.1409,33.28,32.961,33.1164,388700.0],["2021-02-05",33.2554,33.2963,33.0101,33.0428,538900.0],["2021-02-08",33.051,33.3536,32.9774,33.1082,708300.0],["2021-02-09",33.1164,33.3127,32.9937,33.2718,519100.0],["2021-02-10",33.2718,33.5008,33.2064,33.3781,385600.0],["2021-02-11",33.3781,33.5417,33.1818,33.3209,324000.0],["2021-02-12",33.4514,33.5257,33.1623,33.4927,357900.0],["2021-02-16",33.4927,33.6166,33.3275,33.5918,434500.0],["2021-02-17",33.5918,33.7818,33.3853,33.4762,332700.0],["2021-02-18",33.4762,33.6,33.1127,33.5753,352100.0],["2021-02-19",33.5753,33.6166,32.9393,32.9723,377200.0],["2021-02-22",32.9723,32.9888,32.4602,32.7906,504300.0],["2021-02-23",32.7328,32.9228,32.6006,32.675,607400.0],["2021-02-24",32.675,32.7906,32.3528,32.5676,842400.0],["2021-02-25",32.5676,32.8071,32.2537,32.5346,588400.0],["2021-02-26",32.5428,32.5428,31.7912,31.7995,578200.0],["2021-03-01",32.1381,32.5676,32.0968,32.4272,557500.0],["2021-03-02",32.4272,32.8402,32.295,32.6667,369500.0],["2021-03-03",32.5015,32.6998,32.3363,32.4354,365600.0],["2021-03-04",32.5511,33.0301,32.3528,32.6832,712800.0],["2021-03-05",32.7741,32.8732,32.4933,32.7989,606900.0],["2021-03-08",33.0054,33.5588,32.6172,33.5009,498600.0],["2021-03-09",33.7322,33.9965,33.5835,33.8313,604700.0],["2021-03-10",33.8313,34.2608,33.7322,34.0874,638400.0],["2021-03-11",34.2526,34.4673,34.0213,34.3269,303700.0],["2021-03-12",34.3186,34.7646,34.0874,34.7316,292400.0],["2021-03-15",34.7894,35.1033,34.6738,35.0455,288700.0],["2021-03-16",35.0455,35.3346,34.9546,35.3098,250200.0],["2021-03-17",35.2933,35.3015,34.9464,35.2933,452000.0],["2021-03-18",35.2272,35.2685,34.9711,35.0372,301700.0],["2021-03-19",35.0372,35.5741,34.9629,35.3263,400900.0],["2021-03-22",35.2685,35.5906,35.2685,35.4585,266500.0],["2021-03-23",35.4172,35.508,35.2437,35.4172,361800.0],["2021-03-24",35.2767,35.5328,35.2107,35.4089,480600.0],["2021-03-25",35.3924,35.6236,35.285,35.541,366400.0],["2021-03-26",35.5328,35.9293,35.5328,35.9293,302100.0],["2021-03-29",35.8714,36.2266,35.8301,36.1605,434000.0],["2021-03-30",35.9953,35.9953,35.5741,35.6732,334500.0],["2021-03-31",35.6484,35.9045,35.6402,35.8219,384000.0],["2021-04-01",35.8384,35.888,35.4419,35.8467,437800.0],["2021-04-05",35.9293,36.4001,35.9127,36.2018,300300.0],["2021-04-06",36.2514,36.2927,35.9788,36.1688,208900.0],["2021-04-07",36.2018,36.2844,35.9953,36.0531,249000.0],["2021-04-08",36.0779,36.1688,36.0284,36.0697,245200.0],["2021-04-09",36.111,36.1688,35.9788,36.1027,242600.0],["2021-04-12",36.0944,36.2596,35.921,35.9871,353900.0],["2021-04-13",35.954,36.4909,35.921,36.4579,397200.0],["2021-04-14",36.367,36.5074,36.3092,36.3753,285700.0],["2021-04-15",36.3257,36.5487,35.9953,36.0614,526300.0],["2021-04-16",36.2762,36.3505,36.1357,36.3175,436200.0],["2021-04-19",36.3505,36.5239,36.2349,36.367,341900.0],["2021-04-20",36.2927,36.6231,36.2514,36.557,368400.0],["2021-04-21",36.4661,37.1352,36.4083,37.0939,582800.0],["2021-04-22",37.1352,37.1352,36.813,36.8626,342900.0],["2021-04-23",36.9452,36.9452,36.6231,36.6726,307700.0],["2021-04-26",36.6809,36.6891,36.4414,36.6478,245000.0],["2021-04-27",36.6478,36.7387,36.4166,36.557,329600.0],["2021-04-28",36.4496,36.6561,36.3505,36.5735,396200.0],["2021-04-29",36.6891,36.7965,36.59,36.6809,311100.0],["2021-04-30",36.6148,36.8543,36.6148,36.8378,292300.0],["2021-05-03",36.8543,37.036,36.7304,36.9534,266900.0],["2021-05-04",36.9121,37.003,36.5818,36.7387,399000.0],["2021-05-05",36.7552,36.8708,36.6231,36.7057,599300.0],["2021-05-06",37.0856,37.3169,36.8296,37.3086,451900.0],["2021-05-07",37.3169,37.6803,37.3169,37.416,325000.0],["2021-05-10",37.6803,37.8868,37.5234,37.5729,325800.0],["2021-05-11",37.5729,37.5729,37.1269,37.4821,477500.0],["2021-05-12",37.4738,37.639,37.3251,37.3334,528500.0],["2021-05-13",37.3251,37.6968,37.3003,37.4242,370700.0],["2021-05-14",37.6618,37.9869,37.6201,37.8619,374100.0],["2021-05-17",37.7202,37.9202,37.5951,37.8285,306100.0],["2021-05-18",37.9202,38.1953,37.8202,38.0786,490100.0],["2021-05-19",37.8785,37.9452,37.5284,37.7702,622400.0],["2021-05-20",37.8952,38.337,37.7869,38.212,450300.0],["2021-05-21",38.3204,38.4371,37.9786,38.1786,305200.0],["2021-05-24",38.237,38.4371,38.112,38.2953,155500.0],["2021-05-25",38.3454,38.3454,37.8202,38.112,329700.0],["2021-05-26",38.112,38.162,37.8702,37.9286,502700.0],["2021-05-27",38.0786,38.0786,37.7202,37.9119,389500.0],["2021-05-28",38.0203,38.1453,37.7952,38.0536,317300.0],["2021-06-01",38.0536,38.1786,37.5451,37.6035,521800.0],["2021-06-02",37.5951,38.0953,37.5951,38.0203,362800.0],["2021-06-03",37.8785,37.9953,37.6535,37.9036,360400.0],["2021-06-04",37.9952,38.212,37.9786,38.137,227500.0],["2021-06-07",38.1703,38.3787,38.0286,38.3204,260800.0],["2021-06-08",38.3204,38.4204,38.1286,38.1953,232400.0],["2021-06-09",38.2203,38.6205,38.2203,38.5371,275900.0],["2021-06-10",38.6538,38.9706,38.5621,38.8372,325300.0],["2021-06-11",38.8205,38.8289,38.6288,38.7038,224600.0],["2021-06-14",38.7122,38.9622,38.7122,38.8955,211800.0],["2021-06-15",38.9289,39.0289,38.8622,38.9622,177100.0],["2021-06-16",38.9205,39.1956,38.5538,38.6204,273000.0],["2021-06-17",38.5288,38.6455,38.312,38.3704,557000.0],["2021-06-18",38.0786,38.2287,37.7452,37.8952,483200.0],["2021-06-21",38.0286,38.237,37.8702,38.1036,284600.0],["2021-06-22",38.0286,38.2203,37.9119,38.1286,377100.0],["2021-06-23",38.1203,38.1786,37.7952,37.8285,342600.0],["2021-06-24",37.9369,37.9953,37.6868,37.9369,250400.0],["2021-06-25",37.9036,38.112,37.8619,38.0119,276100.0],["2021-06-28",38.0119,38.0786,37.6618,37.7202,288100.0],["2021-06-29",37.5951,37.7452,37.1366,37.1366,404700.0],["2021-06-30",37.095,37.195,36.7365,36.8699,422700.0],["2021-07-01",37.0199,37.22,36.9032,36.9616,207100.0],["2021-07-02",36.9616,37.1367,36.8199,37.0283,328100.0],["2021-07-06",37.0283,37.0866,36.5615,37.045,237400.0],["2021-07-07",37.0866,37.0866,36.8199,36.9616,362400.0],["2021-07-08",36.7198,37.2617,36.6865,37.17,412600.0],["2021-07-09",37.27,37.2867,36.9282,37.2617,353400.0],["2021-07-12",37.12,37.295,37.1033,37.12,201500.0],["2021-07-13",37.0116,37.0783,36.8532,36.9616,238700.0],["2021-07-14",37.0116,37.1033,36.8449,37.1033,243500.0],["2021-07-15",36.9199,37.1366,36.8366,36.9949,271500.0],["2021-07-16",37.0033,37.3617,37.0033,37.17,258500.0],["2021-07-19",36.9616,37.145,36.4781,36.8616,849500.0],["2021-07-20",36.8116,37.1533,36.7365,36.9783,379000.0],["2021-07-21",36.9866,37.295,36.9616,37.0533,299000.0],["2021-07-22",37.145,37.2867,36.9032,37.0116,223500.0],["2021-07-23",37.0533,37.2283,37.0533,37.1366,369000.0],["2021-07-26",37.0783,37.1116,36.9366,37.1033,254900.0],["2021-07-27",36.8616,37.3951,36.8616,37.195,460800.0],["2021-07-28",37.195,37.5118,37.1033,37.4201,563500.0],["2021-07-29",37.3951,37.6952,37.3701,37.5701,424700.0],["2021-07-30",37.8536,37.8536,37.5368,37.7952,490000.0],["2021-08-02",37.9702,37.9702,37.2283,37.3534,261600.0],["2021-08-03",37.4534,37.9952,37.4367,37.8035,358500.0],["2021-08-04",37.8535,38.0203,37.7535,37.9119,395100.0],["2021-08-05",37.9786,38.2203,37.9119,38.1286,242600.0],["2021-08-06",38.0286,38.1786,37.8619,37.9536,245600.0],["2021-08-09",37.9452,38.0953,37.8119,38.0453,225400.0],["2021-08-10",38.0869,38.337,37.9953,38.1953,239200.0],["2021-08-11",38.4037,38.6788,38.3204,38.5288,199700.0],["2021-08-12",38.5371,38.7205,38.4037,38.5371,177700.0],["2021-08-13",38.6121,38.9706,38.5704,38.7705,238500.0],["2021-08-16",38.7371,39.1873,38.6705,38.9789,376600.0],["2021-08-17",38.8622,39.1706,38.6121,38.8205,572500.0],["2021-08-18",38.6524,38.7448,38.2572,38.4842,310300.0],["2021-08-19",38.131,38.4085,38.0638,38.2572,367500.0],["2021-08-20",38.1647,38.5767,37.8956,38.4337,341500.0],["2021-08-23",38.6608,38.728,38.2151,38.6019,362300.0],["2021-08-24",38.4926,38.5767,38.1899,38.4506,236700.0],["2021-08-25",38.4085,38.4253,38.1479,38.316,362100.0],["2021-08-26",38.3412,38.3412,38.1563,38.2488,327900.0],["2021-08-27",38.1815,38.4926,38.1142,38.4506,274100.0],["2021-08-30",38.4926,38.5935,38.3076,38.5599,470400.0],["2021-08-31",38.5178,38.6187,38.4169,38.5262,280100.0],["2021-09-01",38.6692,38.7869,38.5599,38.6019,393000.0],["2021-09-02",38.6944,38.9298,38.6608,38.913,278000.0],["2021-09-03",38.9298,38.955,38.6776,38.7869,171200.0],["2021-09-07",38.6103,38.6523,38.0385,38.047,264600.0],["2021-09-08",37.9208,38.8878,37.9208,38.8626,334000.0],["2021-09-09",38.7532,39.0223,38.6439,38.6523,306700.0],["2021-09-10",38.6187,38.728,38.3833,38.4926,309700.0],["2021-09-13",38.6355,38.8205,38.501,38.6439,310600.0],["2021-09-14",38.871,38.9046,38.5683,38.6439,223800.0],["2021-09-15",38.4926,38.9635,38.4926,38.871,301400.0],["2021-09-16",38.8457,38.9046,38.4421,38.4674,247200.0],["2021-09-17",38.316,38.3749,37.7779,37.8872,365300.0],["2021-09-20",37.5593,37.9797,37.3911,37.8788,383100.0],["2021-09-21",38.0554,38.3917,37.9881,38.2992,321800.0],["2021-09-22",38.2656,38.8794,38.2067,38.501,431700.0],["2021-09-23",38.6439,38.9214,37.9461,37.9461,376300.0],["2021-09-24",37.7695,38.0217,37.7695,37.9124,206200.0],["2021-09-27",37.9292,37.9881,37.5761,37.5761,260800.0],["2021-09-28",37.3323,37.45,36.9455,37.1221,486800.0],["2021-09-29",37.08,37.2482,36.9119,37.0632,361200.0],["2021-09-30",37.1389,37.4332,37.038,37.2734,369400.0],["2021-10-01",37.4332,37.4332,36.9287,37.2146,341200.0],["2021-10-04",37.2146,37.5088,37.1725,37.4163,395700.0],["2021-10-05",37.4079,37.4079,37.0884,37.1557,239600.0],["2021-10-06",36.9707,37.6854,36.9455,37.6854,333700.0],["2021-10-07",37.6854,37.9292,37.6434,37.8115,305900.0],["2021-10-08",37.9208,37.9208,37.5593,37.6013,302000.0],["2021-10-11",37.4248,37.5677,37.3239,37.4163,129200.0],["2021-10-12",37.5004,37.9461,37.3911,37.7274,277000.0],["2021-10-13",37.8115,38.1983,37.8031,38.1563,275000.0],["2021-10-14",38.4421,38.6439,38.3497,38.5851,199000.0],["2021-10-15",38.5346,38.6271,38.3328,38.3412,227200.0],["2021-10-18",38.2319,38.2992,38.047,38.2235,189300.0],["2021-10-19",37.9545,38.2067,37.5593,37.6854,760900.0],["2021-10-20",37.8872,37.9629,37.7527,37.8452,487100.0],["2021-10-21",37.8199,37.9965,37.4416,37.4668,355700.0],["2021-10-22",37.492,37.7527,37.4079,37.4416,267700.0],["2021-10-25",37.4416,37.6518,37.2734,37.4332,222100.0],["2021-10-26",37.4332,37.7022,37.4079,37.5004,282500.0],["2021-10-27",37.5929,37.6266,37.3911,37.4248,384000.0],["2021-10-28",37.4247,37.7106,37.3659,37.4416,328700.0],["2021-10-29",37.265,37.4584,37.1893,37.4248,263700.0],["2021-11-01",37.4332,37.6686,37.2482,37.5845,218600.0],["2021-11-02",37.5088,37.635,37.2818,37.4416,302200.0],["2021-11-03",37.4416,37.7611,37.1389,37.677,313500.0],["2021-11-04",37.677,37.8704,37.5425,37.7443,304000.0],["2021-11-05",37.8788,38.0638,37.8284,37.8956,223800.0],["2021-11-08",37.8956,37.9713,37.5929,37.9545,422000.0],["2021-11-09",38.0133,38.3244,37.9965,38.1394,264200.0],["2021-11-10",38.1394,38.5094,38.0974,38.3328,304900.0],["2021-11-11",38.2824,38.2824,37.5761,37.8199,557800.0],["2021-11-12",37.8199,37.9208,37.5677,37.6265,273400.0],["2021-11-15",37.6266,37.9293,37.6266,37.9208,741700.0],["2021-11-16",37.8767,38.0719,37.5626,37.5881,345200.0],["2021-11-17",37.5456,37.6815,37.3334,37.6645,318400.0],["2021-11-18",37.6815,37.7154,37.4353,37.4777,377600.0],["2021-11-19",37.3419,37.8767,37.3334,37.7918,537300.0],["2021-11-22",37.7239,38.021,37.5541,37.7918,443800.0],["2021-11-23",37.7663,37.9701,37.656,37.8767,278300.0],["2021-11-24",37.8852,37.8852,37.4268,37.6135,305600.0],["2021-11-26",37.2231,37.4862,37.0024,37.1042,226300.0],["2021-11-29",37.2995,37.2995,36.9599,37.2485,265300.0],["2021-11-30",37.0618,37.0618,36.6034,36.7647,545700.0],["2021-12-01",36.9344,37.3843,36.7052,36.7222,385600.0],["2021-12-02",36.8581,37.3334,36.8581,37.1552,474500.0],["2021-12-03",37.2655,37.3589,37.0872,37.24,437700.0],["2021-12-06",37.2655,38.1993,37.24,38.0804,654500.0],["2021-12-07",38.1993,38.8699,38.1908,38.7765,743900.0],["2021-12-08",38.8784,38.9717,38.5303,38.8105,339000.0],["2021-12-09",38.7765,38.7765,38.4624,38.5473,252200.0],["2021-12-10",38.6237,38.8274,38.5049,38.6746,271200.0],["2021-12-13",38.6577,39.0227,38.5728,38.9293,556100.0],["2021-12-14",38.768,39.6424,38.6237,39.4641,755500.0],["2021-12-15",39.3792,39.9225,39.2858,39.6763,564600.0],["2021-12-16",39.7103,40.1177,39.6169,39.9734,459700.0],["2021-12-17",39.8631,40.1432,39.8291,39.8461,520400.0],["2021-12-20",39.498,39.8631,39.4047,39.8291,436800.0],["2021-12-21",39.8631,40.1941,39.7103,40.0668,557500.0],["2021-12-22",40.0328,40.3469,39.8631,40.3384,363100.0],["2021-12-23",40.3554,40.5676,40.262,40.2705,328300.0],["2021-12-27",40.3978,40.4997,40.2111,40.3724,195200.0],["2021-12-28",40.3894,40.5337,40.3215,40.4658,216100.0],["2021-12-29",40.3299,40.7034,40.1432,40.5761,454300.0],["2021-12-30",40.6101,40.8562,40.5846,40.7119,369600.0],["2021-12-31",40.8223,41.0769,40.7289,40.9751,474900.0],["2022-01-03",40.9157,40.9157,40.3299,40.5082,231100.0],["2022-01-04",40.5676,40.8053,40.3809,40.3894,365900.0],["2022-01-05",40.3469,40.3469,39.9225,39.9479,500900.0],["2022-01-06",39.6933,39.914,39.549,39.6593,448100.0],["2022-01-07",39.4132,39.6593,39.1585,39.4896,413800.0],["2022-01-10",39.3792,39.6423,39.2688,39.6423,435100.0],["2022-01-11",39.7188,39.88,39.4641,39.7188,400100.0],["2022-01-12",39.7951,40.1517,39.6169,40.0583,512700.0],["2022-01-13",40.0753,40.3469,39.9564,39.9734,383400.0],["2022-01-14",39.9225,40.0413,39.6508,39.8121,342500.0],["2022-01-18",39.5744,39.5914,39.1415,39.4386,408900.0],["2022-01-19",39.5829,39.5829,39.0991,39.4556,652200.0],["2022-01-20",39.498,39.8206,39.498,39.5744,506600.0],["2022-01-21",39.6254,39.8036,39.3962,39.7612,707700.0],["2022-01-24",39.6254,39.6933,38.6916,39.4471,879300.0],["2022-01-25",39.0312,39.5914,38.8529,39.2858,571600.0],["2022-01-26",39.4047,39.7357,38.9548,39.1245,774000.0],["2022-01-27",39.3113,39.6593,39.184,39.3622,731900.0],["2022-01-28",39.2434,39.8291,39.2179,39.7527,568200.0],["2022-01-31",39.7442,40.5761,39.5744,40.3469,695300.0],["2022-02-01",40.4403,40.4403,39.7952,39.8631,381200.0],["2022-02-02",39.931,40.3299,39.914,40.1686,462100.0],["2022-02-03",40.0074,40.3384,39.88,40.1347,426300.0],["2022-02-04",40.1092,40.1092,39.4301,39.7103,417000.0],["2022-02-07",40.1007,40.2366,39.8206,39.9819,413800.0],["2022-02-08",40.0498,40.1262,39.914,39.931,382800.0],["2022-02-09",40.2026,40.3299,40.0413,40.1432,428900.0],["2022-02-10",39.8121,40.0668,39.4726,39.532,604100.0],["2022-02-11",39.3622,39.6763,38.8105,39.3198,772600.0],["2022-02-14",39.0457,39.2855,38.2661,38.4974,708500.0],["2022-02-15",38.5831,38.7373,38.249,38.3089,535300.0],["2022-02-16",38.386,38.8058,38.2062,38.6088,522900.0],["2022-02-17",38.5745,39.097,38.5659,39.0114,587800.0],["2022-02-18",39.0371,39.2255,38.6516,38.7715,437400.0],["2022-02-22",38.8229,38.8229,38.3432,38.6859,550500.0],["2022-02-23",38.8743,39.0457,38.643,38.8401,529600.0],["2022-02-24",38.3089,38.8486,38.189,38.7715,862100.0],["2022-02-25",39.0285,39.4568,38.8058,39.2512,1076700.0],["2022-02-28",38.96,39.5254,38.9172,39.2512,867700.0],["2022-03-01",39.1399,39.611,38.96,39.2684,586100.0],["2022-03-02",39.3112,39.8937,39.3112,39.7053,506600.0],["2022-03-03",39.8338,40.1165,39.731,40.0479,687400.0],["2022-03-04",39.7567,40.7247,39.7053,40.6047,675700.0],["2022-03-07",40.699,41.1102,40.5362,40.9131,664500.0],["2022-03-08",40.9817,41.213,40.3906,40.4591,735000.0],["2022-03-09",40.6561,40.7589,40.0736,40.0993,518400.0],["2022-03-10",39.8937,40.5191,39.7909,40.4677,452400.0],["2022-03-11",40.5448,40.9817,40.5105,40.5362,571000.0],["2022-03-14",40.6476,40.8189,39.9965,40.2278,622500.0],["2022-03-15",40.3135,40.6133,40.1935,40.3991,617400.0],["2022-03-16",40.5362,40.9131,40.3392,40.8189,770800.0],["2022-03-17",40.9474,41.3586,40.896,41.1616,476200.0],["2022-03-18",41.1016,41.1958,40.836,40.9731,844100.0],["2022-03-21",40.9645,41.2986,40.7932,40.9131,541500.0],["2022-03-22",41.0673,41.0673,40.4848,40.9303,568400.0],["2022-03-23",40.9217,41.0245,40.699,40.9474,506000.0],["2022-03-24",40.956,41.3928,40.9474,41.2472,338200.0],["2022-03-25",41.3586,41.5813,41.2215,41.4871,369100.0],["2022-03-28",41.4871,41.547,41.1616,41.41,562200.0],["2022-03-29",41.4185,42.0525,41.4185,42.0011,493000.0],["2022-03-30",42.0696,42.3437,41.9925,42.2752,498300.0],["2022-03-31",42.3608,42.7121,42.181,42.4037,487700.0],["2022-04-01",42.318,42.9519,42.0268,42.9434,444900.0],["2022-04-04",43.0119,43.1747,42.772,43.1233,680200.0],["2022-04-05",43.3203,43.9456,43.3203,43.4745,477400.0],["2022-04-06",43.4916,44.254,43.4916,44.2112,462600.0],["2022-04-07",44.0998,44.2112,43.7143,44.1855,414200.0],["2022-04-08",44.2026,44.254,43.9713,44.0227,338300.0],["2022-04-11",43.997,44.057,43.4916,43.86,537500.0],["2022-04-12",43.8771,43.9799,43.5944,43.7229,479500.0],["2022-04-13",43.6287,43.9285,43.543,43.7914,390800.0],["2022-04-14",43.8171,43.8942,43.0633,43.1147,598100.0],["2022-04-18",43.0633,43.406,42.9862,43.1575,285000.0],["2022-04-19",43.2261,43.4745,43.0719,43.1918,314200.0],["2022-04-20",43.543,44.0827,43.4659,43.8514,356600.0],["2022-04-21",43.8514,44.0056,43.4317,43.5601,418200.0],["2022-04-22",43.3631,43.4317,43.0719,43.1404,742700.0],["2022-04-25",42.6435,42.9177,42.2067,42.6521,705900.0],["2022-04-26",42.4551,42.7121,42.2409,42.3523,636800.0],["2022-04-27",42.3009,42.7035,41.9497,42.2409,662600.0],["2022-04-28",42.2666,42.772,41.9754,42.6264,612600.0],["2022-04-29",42.6093,42.772,41.5899,41.6755,743700.0],["2022-05-02",41.4785,41.5471,40.8275,41.1701,851900.0],["2022-05-03",41.2558,41.7184,41.0159,41.0159,860700.0],["2022-05-04",41.41,41.6584,40.5448,41.0759,765600.0],["2022-05-05",40.8617,41.547,40.8617,41.1616,675300.0],["2022-05-06",40.9731,41.9325,40.9046,41.8383,718300.0],["2022-05-09",41.8297,42.6521,41.607,42.1124,863800.0],["2022-05-10",42.1553,42.7549,41.9411,42.0782,906400.0],["2022-05-11",42.1124,42.3609,41.5899,41.6413,1831300.0],["2022-05-12",41.4614,41.8811,41.1616,41.4871,778600.0],["2022-05-13",41.667,42.1124,41.5042,41.7612,1277800.0],["2022-05-16",41.5487,42.3262,41.5487,42.1362,583900.0],["2022-05-17",42.188,42.6977,41.9029,42.5509,578800.0],["2022-05-18",42.8014,43.1297,42.5941,42.6027,716900.0],["2022-05-19",42.5768,42.9569,42.4386,42.715,874300.0],["2022-05-20",42.8187,43.3025,42.6805,43.268,743400.0],["2022-05-23",43.5013,43.8296,43.3285,43.4581,472600.0],["2022-05-24",43.6222,43.9678,43.3717,43.8728,641800.0],["2022-05-25",43.8296,43.916,43.4753,43.5617,595300.0],["2022-05-26",43.674,43.7432,43.4581,43.4926,467600.0],["2022-05-27",43.3976,43.5704,43.0952,43.3112,771100.0],["2022-05-31",43.2075,43.5963,43.0433,43.5099,954900.0],["2022-06-01",43.052,43.3025,42.7928,42.9915,802700.0],["2022-06-02",43.1211,43.4321,42.7409,43.4062,770100.0],["2022-06-03",43.2593,43.5617,42.9915,43.0779,543900.0],["2022-06-06",43.2334,43.3889,42.8446,42.8965,448800.0],["2022-06-07",42.8446,42.9656,42.5768,42.9656,478900.0],["2022-06-08",42.9051,42.9742,42.4299,42.5077,406700.0],["2022-06-09",42.4904,42.6459,41.8683,41.9202,581600.0],["2022-06-10",41.4882,42.3435,41.4536,42.1275,952600.0],["2022-06-13",41.5227,41.7301,40.9698,41.1167,1216000.0],["2022-06-14",41.0476,41.0476,39.4665,39.5615,934800.0],["2022-06-15",39.6998,39.9071,39.069,39.5702,738500.0],["2022-06-16",39.095,39.2418,38.8271,39.0518,853400.0],["2022-06-17",39.0777,39.3542,38.2915,38.447,972900.0],["2022-06-21",38.6803,39.0086,38.5507,38.879,668300.0],["2022-06-22",38.5939,39.3282,38.4556,39.095,618800.0],["2022-06-23",39.2937,39.5615,39.1554,39.4838,789800.0],["2022-06-24",39.6306,40.0626,39.4233,40.054,659500.0],["2022-06-27",40.0194,40.8143,39.8985,40.7538,601000.0],["2022-06-28",40.8834,41.2635,40.8834,41.1858,902900.0],["2022-06-29",41.2808,41.54,41.0303,41.0476,575200.0],["2022-06-30",40.3218,40.9525,40.2354,40.8402,856800.0],["2022-07-01",41.0303,41.6696,40.8488,41.5746,631000.0],["2022-07-05",40.4169,40.6069,39.406,40.1577,988900.0],["2022-07-06",40.1404,40.3304,39.8034,40.0972,1029500.0],["2022-07-07",40.2873,40.2873,39.8726,40.0281,613500.0],["2022-07-08",40.0713,40.1058,39.6825,39.7861,524100.0],["2022-07-11",39.6998,39.9849,39.6047,39.9158,781100.0],["2022-07-12",40.0022,40.4946,39.838,40.2354,570200.0],["2022-07-13",40.0713,40.9266,39.9935,40.8056,825900.0],["2022-07-14",40.149,40.7279,40.0367,40.702,550100.0],["2022-07-15",40.8402,40.9957,40.4514,40.6674,490400.0],["2022-07-18",40.918,40.918,40.2613,40.27,478100.0],["2022-07-19",40.3909,40.7279,40.149,40.2009,598200.0],["2022-07-20",40.2181,40.2181,39.5874,39.6393,486000.0],["2022-07-21",39.4578,39.7689,39.3801,39.5615,407300.0],["2022-07-22",39.7861,40.2268,39.7861,40.2181,588500.0],["2022-07-25",40.3305,40.7452,40.2354,40.7452,619300.0],["2022-07-26",40.5724,41.0994,40.5724,40.918,548000.0],["2022-07-27",40.8229,41.013,40.6069,40.8834,665300.0],["2022-07-28",40.4514,40.797,40.1404,40.7452,776700.0],["2022-07-29",40.7884,40.9266,40.3823,40.8316,846200.0],["2022-08-01",40.797,40.9266,40.2181,40.6588,438800.0],["2022-08-02",40.6328,40.8402,40.4255,40.4601,433700.0],["2022-08-03",40.4082,40.4946,39.8034,40.1922,474700.0],["2022-08-04",40.1922,40.4946,40.0281,40.3564,633700.0],["2022-08-05",40.0972,40.149,39.5356,39.8553,524300.0],["2022-08-08",40.0972,40.4773,40.0799,40.3391,559500.0],["2022-08-09",40.4082,40.7884,40.3132,40.5292,613600.0],["2022-08-10",40.7193,41.013,40.5637,40.797,428800.0],["2022-08-11",40.8316,40.8316,40.4082,40.4428,617500.0],["2022-08-12",40.702,40.8575,40.5897,40.7884,559000.0],["2022-08-15",40.6242,40.7884,40.4255,40.6501,643000.0],["2022-08-16",40.5983,41.2204,40.5637,41.108,485400.0],["2022-08-17",40.9007,41.3759,40.8316,41.0562,2897900.0],["2022-08-18",40.9289,41.1817,40.2143,40.4757,3016700.0],["2022-08-19",40.3363,40.7198,40.0661,40.467,731100.0],["2022-08-22",40.3537,40.5019,39.9441,40.406,621800.0],["2022-08-23",40.3537,40.4409,40.0051,40.1184,603800.0],["2022-08-24",40.1794,40.1794,39.7872,40.0225,494200.0],["2022-08-25",39.9441,40.0574,39.6216,40.0138,432900.0],["2022-08-26",40.0487,40.0487,39.2294,39.3165,491000.0],["2022-08-29",39.2991,39.6216,39.0289,39.5867,494800.0],["2022-08-30",39.6565,39.6565,38.9069,38.9679,608500.0],["2022-08-31",38.8285,38.9592,38.445,38.445,547000.0],["2022-09-01",38.3578,38.7239,38.3055,38.6629,464000.0],["2022-09-02",38.75,39.1509,38.4101,38.6454,539300.0],["2022-09-06",38.5583,38.7675,38.3578,38.4537,557500.0],["2022-09-07",38.5147,39.2207,38.4275,39.0464,466200.0],["2022-09-08",38.933,39.2642,38.8459,38.9941,445300.0],["2022-09-09",39.1945,39.395,39.0376,39.1161,672200.0],["2022-09-12",39.3253,39.7262,39.2381,39.4821,605700.0],["2022-09-13",39.1335,39.2904,38.4275,38.5147,605500.0],["2022-09-14",38.4973,38.6193,38.1399,38.1661,743200.0],["2022-09-15",38.0789,38.1312,37.2509,37.2684,656500.0],["2022-09-16",37.0156,37.3904,36.972,37.3468,667700.0],["2022-09-19",37.2073,37.7303,37.0766,37.6867,659700.0],["2022-09-20",37.4252,37.4601,36.4404,36.5188,851200.0],["2022-09-21",36.5798,37.1289,36.3009,36.3968,813100.0],["2022-09-22",36.2573,36.4578,36.1004,36.3532,717000.0],["2022-09-23",35.9784,36.1963,35.7431,36.0394,880800.0],["2022-09-26",35.8651,35.8651,34.8977,35.2202,1071800.0],["2022-09-27",35.4032,35.5514,34.5926,34.6885,1146800.0],["2022-09-28",34.8367,35.133,34.5055,34.9935,978300.0],["2022-09-29",34.9151,35.011,33.6688,33.7385,943800.0],["2022-09-30",33.7908,34.0261,33.0587,33.111,1061500.0],["2022-10-03",33.599,34.183,33.4945,33.9041,949300.0],["2022-10-04",33.9912,34.6972,33.9477,34.6362,867500.0],["2022-10-05",34.1481,34.1917,33.5467,33.66,787700.0],["2022-10-06",33.4857,33.5293,31.9692,32.3178,1662500.0],["2022-10-07",32.2917,32.8321,32.0912,32.222,1359800.0],["2022-10-10",32.1871,32.5793,31.8646,31.9256,643600.0],["2022-10-11",31.8385,32.2742,31.5508,31.7513,813000.0],["2022-10-12",31.5509,31.7688,30.8797,30.8885,960600.0],["2022-10-13",30.5137,32.3178,30.2958,32.2917,1313000.0],["2022-10-14",32.4224,32.6229,31.516,31.5683,993900.0],["2022-10-17",32.1348,32.8931,32.1174,32.6577,947300.0],["2022-10-18",32.8321,33.0674,32.5096,32.9105,845600.0],["2022-10-19",32.9541,32.9541,32.3963,32.5532,1071400.0],["2022-10-20",32.6752,32.7275,31.8385,31.8733,874000.0],["2022-10-21",31.821,32.8931,31.7862,32.7449,900300.0],["2022-10-24",32.7711,32.9715,32.4311,32.8146,721400.0],["2022-10-25",32.8059,33.2853,32.8059,33.2156,763700.0],["2022-10-26",33.2068,33.599,33.0151,33.2504,1131800.0],["2022-10-27",33.4596,33.8605,33.3899,33.5293,1289400.0],["2022-10-28",33.5467,33.9477,33.416,33.939,759700.0],["2022-10-31",33.7559,34.0871,33.3986,33.9912,846600.0],["2022-11-01",34.3747,34.3747,33.6252,33.7385,895000.0],["2022-11-02",33.7211,34.5055,33.7036,33.7646,769200.0],["2022-11-03",33.4596,34.0435,33.1807,33.8518,738400.0],["2022-11-04",34.5665,34.6624,34.1046,34.5403,558400.0],["2022-11-07",34.5055,34.5055,33.7995,33.9912,790100.0],["2022-11-08",34.0087,34.427,33.9825,34.1307,689600.0],["2022-11-09",34.0261,34.427,33.8692,33.8867,561200.0],["2022-11-10",34.7408,35.2725,34.5403,35.194,1348900.0],["2022-11-11",35.0546,35.1853,34.6536,35.1243,1036000.0],["2022-11-14",34.9674,35.4729,34.6013,34.6188,1340300.0],["2022-11-15",34.8541,35.0894,34.3573,34.6972,4507000.0],["2022-11-16",34.7025,35.3192,34.7025,35.284,1449000.0],["2022-11-17",34.9404,35.2663,34.5704,34.7642,612100.0],["2022-11-18",34.8258,35.2047,34.6761,35.1782,1075000.0],["2022-11-21",35.1782,35.284,34.6761,34.8611,802300.0],["2022-11-22",34.958,35.4514,34.9051,35.1782,564000.0],["2022-11-23",35.1078,35.5394,34.9844,35.5306,555200.0],["2022-11-25",35.328,35.7068,35.2399,35.6187,393000.0],["2022-11-28",35.3368,35.4514,35.0461,35.1959,492400.0],["2022-11-29",35.0461,35.0461,34.5704,34.6761,437300.0],["2022-11-30",34.6761,35.5306,34.6761,35.4954,727500.0],["2022-12-01",35.7333,35.9623,35.3632,35.513,492800.0],["2022-12-02",35.2047,35.5659,35.1078,35.3985,414200.0],["2022-12-05",35.2752,35.6452,35.0285,35.143,397300.0],["2022-12-06",35.0461,35.2311,34.7818,35.2047,859400.0],["2022-12-07",35.1782,35.4778,35.0901,35.1518,490200.0],["2022-12-08",35.2752,35.4778,35.1606,35.4073,464100.0],["2022-12-09",35.2928,35.654,35.2575,35.4778,374200.0],["2022-12-12",35.654,35.9183,35.2928,35.883,546000.0],["2022-12-13",36.2266,36.6231,35.9183,36.1121,621000.0],["2022-12-14",36.4116,36.8081,36.1209,36.2619,758400.0],["2022-12-15",36.1209,36.2178,35.6099,35.9183,854500.0],["2022-12-16",35.6187,35.6187,34.9228,35.4249,1232400.0],["2022-12-19",35.513,35.7597,35.002,35.0637,630200.0],["2022-12-20",35.0637,35.328,34.8258,35.1871,486900.0],["2022-12-21",35.3456,35.6716,35.2223,35.5835,512200.0],["2022-12-22",35.4337,35.513,34.9932,35.2487,454400.0],["2022-12-23",35.2663,35.7421,35.099,35.698,286300.0],["2022-12-27",35.5835,35.883,35.4954,35.8654,198900.0],["2022-12-28",35.9095,36.1209,35.3192,35.3456,344500.0],["2022-12-29",35.469,35.7597,35.4249,35.5835,275700.0],["2022-12-30",35.5747,35.6716,35.1078,35.2752,404800.0],["2023-01-03",35.2575,35.6892,35.0901,35.6804,417000.0],["2023-01-04",36.024,36.2707,35.8038,36.0769,460200.0],["2023-01-05",35.7509,35.9888,35.2047,35.2928,376900.0],["2023-01-06",35.5835,36.2795,35.4954,36.1561,441700.0],["2023-01-09",36.0504,36.4204,35.9711,36.2442,393600.0],["2023-01-10",36.209,36.2971,35.8126,36.2707,483000.0],["2023-01-11",36.3588,36.7817,36.3147,36.72,425100.0],["2023-01-12",36.8433,36.9755,36.5438,36.7464,481500.0],["2023-01-13",36.5702,36.9843,36.3412,36.8433,494700.0],["2023-01-17",36.7817,37.3103,36.7552,37.0988,419600.0],["2023-01-18",37.2134,37.2486,36.4381,36.4469,547300.0],["2023-01-19",36.4116,36.7464,36.4116,36.5526,292600.0],["2023-01-20",36.72,36.8874,36.1297,36.7905,477400.0],["2023-01-23",36.6671,36.8257,36.4645,36.5878,341200.0],["2023-01-24",36.4645,36.7112,36.2619,36.6847,353700.0],["2023-01-25",36.4909,36.6759,36.3676,36.5174,550000.0],["2023-01-26",36.5174,36.5614,36.3324,36.35,396200.0],["2023-01-27",36.35,36.3676,36.0328,36.2266,399000.0],["2023-01-30",36.2266,36.3323,35.9447,35.9799,373700.0],["2023-01-31",35.98,36.2531,35.8214,36.2531,608200.0],["2023-02-01",36.1033,36.6847,35.9447,36.6055,743800.0],["2023-02-02",36.5614,36.9755,36.4293,36.72,535700.0],["2023-02-03",36.394,36.5438,35.8478,36.2002,811300.0],["2023-02-06",36.1209,36.4645,35.9623,36.4557,624400.0],["2023-02-07",36.2354,36.3147,35.7949,35.9007,499000.0],["2023-02-08",35.8037,35.8566,35.2575,35.4249,525500.0],["2023-02-09",35.6099,35.9888,35.002,35.0813,1717800.0],["2023-02-10",35.6011,36.764,35.6011,36.5614,854300.0],["2023-02-13",36.5526,36.8257,36.3852,36.7905,1493100.0],["2023-02-14",36.7317,36.9364,36.4024,36.7495,541900.0],["2023-02-15",36.5359,36.5982,36.2333,36.5715,387300.0],["2023-02-16",36.4113,36.5359,35.9485,36.3312,468800.0],["2023-02-17",36.3935,36.8919,36.2422,36.8118,589300.0],["2023-02-21",36.6783,36.9809,36.3846,36.4202,558000.0],["2023-02-22",36.438,36.616,36.2066,36.2956,399100.0],["2023-02-23",36.438,36.438,35.9307,35.9841,636300.0],["2023-02-24",35.7171,35.8773,35.4679,35.8328,492300.0],["2023-02-27",35.9129,36.4113,35.815,35.8417,506300.0],["2023-02-28",35.7616,35.7616,35.1653,35.2187,794300.0],["2023-03-01",35.1119,35.37,34.7113,34.9962,843700.0],["2023-03-02",34.9606,35.2098,34.6668,35.1386,446600.0],["2023-03-03",35.2098,35.7349,35.0407,35.6993,397200.0],["2023-03-06",35.7705,35.815,35.4056,35.5391,370800.0],["2023-03-07",35.637,35.7438,34.8092,34.9606,377900.0],["2023-03-08",34.9072,34.9784,34.5422,34.8716,767900.0],["2023-03-09",35.0229,35.2988,34.5155,34.6401,527000.0],["2023-03-10",34.7024,34.8181,34.1506,34.293,729900.0],["2023-03-13",34.293,35.815,34.293,35.4501,835200.0],["2023-03-14",35.6281,36.0731,35.5925,35.993,501800.0],["2023-03-15",35.8417,36.7762,35.5391,36.6071,978600.0],["2023-03-16",36.5181,37.15,36.4291,37.0877,685000.0],["2023-03-17",36.9987,37.5773,36.7584,37.5239,939800.0],["2023-03-20",37.3903,37.7464,37.3725,37.4437,726500.0],["2023-03-21",37.4081,37.4438,36.0731,36.3401,636100.0],["2023-03-22",36.3579,36.4914,35.9307,35.9396,565300.0],["2023-03-23",35.9841,36.0197,35.2899,35.3522,571900.0],["2023-03-24",35.3522,36.4291,35.2098,36.4291,601500.0],["2023-03-27",36.6249,36.9987,36.4647,36.972,664200.0],["2023-03-28",36.9186,37.4438,36.9097,37.1945,436500.0],["2023-03-29",37.3013,37.6129,37.2924,37.4616,382800.0],["2023-03-30",37.5506,38.0757,37.5506,37.9778,351900.0],["2023-03-31",38.0757,38.2448,37.6663,37.8532,567500.0],["2023-04-03",37.8265,38.0223,37.4437,37.7464,531000.0],["2023-04-04",37.7464,38.1558,37.7464,38.1291,341400.0],["2023-04-05",38.3071,39.1526,38.2715,39.1437,616900.0],["2023-04-06",39.1081,39.4285,38.9479,39.3929,491100.0],["2023-04-10",39.1615,39.3128,38.8322,39.3039,296300.0],["2023-04-11",39.3484,39.8291,39.2238,39.7578,465000.0],["2023-04-12",39.9448,40.0783,39.7222,39.7667,302900.0],["2023-04-13",39.74,39.9003,39.3573,39.8379,342700.0],["2023-04-14",39.4107,39.5798,39.2683,39.4997,487200.0],["2023-04-17",39.5175,39.6599,39.2416,39.5353,555600.0],["2023-04-18",39.5264,39.5798,39.2861,39.4641,373200.0],["2023-04-19",39.5264,39.7311,39.384,39.5264,337100.0],["2023-04-20",39.2594,39.5976,39.2416,39.2861,475300.0],["2023-04-21",39.4107,39.6243,39.1971,39.3306,596200.0],["2023-04-24",39.3217,39.4196,39.0191,39.2505,568400.0],["2023-04-25",39.1793,39.3484,39.0547,39.206,441200.0],["2023-04-26",39.0992,39.2772,38.8411,39.0636,429900.0],["2023-04-27",39.1081,39.3484,39.0458,39.2327,485000.0],["2023-04-28",39.1615,39.2327,38.9301,39.0814,508900.0],["2023-05-01",39.028,39.3929,38.8945,39.1081,325800.0],["2023-05-02",38.9924,38.9924,38.494,38.939,646300.0],["2023-05-03",39.2861,40.0427,39.1882,39.5086,446400.0],["2023-05-04",39.3929,40.0071,39.2416,39.9002,709100.0],["2023-05-05",39.8112,40.6034,39.8112,40.4521,565000.0],["2023-05-08",40.6835,41.0751,40.4343,40.7814,405500.0],["2023-05-09",40.5589,40.906,40.5055,40.7191,312000.0],["2023-05-10",40.8437,41.1908,40.4432,40.8259,434400.0],["2023-05-11",40.7369,40.9861,40.2652,40.3186,434300.0],["2023-05-12",40.5589,40.8615,40.3453,40.4254,4515100.0],["2023-05-15",40.6034,40.7191,40.0516,40.5233,763000.0],["2023-05-16",40.4873,40.4963,39.625,39.6968,717300.0],["2023-05-17",39.6609,39.8136,39.0051,39.1578,912000.0],["2023-05-18",38.6907,39.0949,38.511,38.5829,983800.0],["2023-05-19",38.6997,39.1039,38.6548,39.0051,487700.0],["2023-05-22",39.1309,39.2027,38.6368,38.7895,239400.0],["2023-05-23",38.7266,39.086,38.5649,38.6278,462200.0],["2023-05-24",38.511,38.6099,38.3404,38.4841,593800.0],["2023-05-25",38.2505,38.2505,37.6037,37.8642,600300.0],["2023-05-26",37.7834,37.9271,37.5588,37.9181,755400.0],["2023-05-30",37.9541,38.0709,37.5139,37.5319,717700.0],["2023-05-31",37.4061,37.9361,37.2714,37.7834,662000.0],["2023-06-01",37.8463,38.1697,37.7924,37.9271,702900.0],["2023-06-02",37.8463,38.6637,37.6936,38.5649,624900.0],["2023-06-05",38.4122,38.9243,38.3673,38.529,392700.0],["2023-06-06",38.7266,38.8524,38.1337,38.2775,442300.0],["2023-06-07",38.2685,38.5649,38.0888,38.4032,459700.0],["2023-06-08",38.3943,38.6458,38.3224,38.5919,507400.0],["2023-06-09",38.6009,38.7266,38.4661,38.6458,317600.0],["2023-06-12",38.7446,38.7985,38.511,38.6817,302300.0],["2023-06-13",38.6368,38.7356,38.2954,38.3493,547200.0],["2023-06-14",38.4661,38.5829,38.0259,38.0439,765300.0],["2023-06-15",38.1966,38.3763,38.1068,38.3314,406800.0],["2023-06-16",38.4751,38.7446,38.3763,38.511,663200.0],["2023-06-20",38.4122,38.4931,38.0888,38.1517,847500.0],["2023-06-21",38.0259,38.547,37.9361,38.5021,530600.0],["2023-06-22",38.529,38.5649,38.1427,38.2865,386000.0],["2023-06-23",38.4212,38.52,37.7205,37.7295,486700.0],["2023-06-26",37.972,38.3943,37.7205,38.3224,376500.0],["2023-06-27",38.3404,38.4931,38.1248,38.4571,509400.0],["2023-06-28",38.3314,38.3493,38.0259,38.1158,547400.0],["2023-06-29",37.9631,38.1697,37.7205,38.1517,584700.0],["2023-06-30",38.1966,38.7626,38.1697,38.7087,493100.0],["2023-07-03",38.5739,39.0141,38.5739,39.0141,93600.0],["2023-07-05",38.5739,38.8165,38.3314,38.6458,586100.0],["2023-07-06",38.2864,38.529,38.017,38.0888,406300.0],["2023-07-07",37.972,38.1158,37.7744,37.8642,371200.0],["2023-07-10",37.7834,37.9451,37.2175,37.2624,550200.0],["2023-07-11",37.2983,37.6576,37.2444,37.6397,428100.0],["2023-07-12",37.8642,38.3943,37.6756,38.3673,538800.0],["2023-07-13",38.5021,38.9422,38.4032,38.9243,530400.0],["2023-07-14",38.8434,38.9871,38.7176,38.9422,375800.0],["2023-07-17",38.9422,38.9872,38.3314,38.4841,500700.0],["2023-07-18",38.529,38.5649,37.7744,38.2236,372200.0],["2023-07-19",38.2775,38.7895,38.2775,38.6907,496700.0],["2023-07-20",38.7626,39.2387,38.4841,39.1938,814900.0],["2023-07-21",39.2656,39.3824,39.0321,39.05,756400.0],["2023-07-24",39.05,39.1578,38.8075,38.9512,463900.0],["2023-07-25",38.9422,39.1938,38.7356,39.1488,366100.0],["2023-07-26",39.059,39.3285,38.8075,39.0051,696400.0],["2023-07-27",38.8973,38.9961,38.3493,38.4571,623100.0],["2023-07-28",38.5649,38.6907,38.0439,38.0709,659100.0],["2023-07-31",38.3314,38.4302,38.1068,38.2954,455800.0],["2023-08-01",38.0619,38.1876,37.5408,37.5498,527700.0],["2023-08-02",37.5858,37.7744,37.1725,37.3073,848400.0],["2023-08-03",37.1007,37.1007,35.6274,35.7532,1204800.0],["2023-08-04",35.8969,36.4629,35.7622,36.0766,876600.0],["2023-08-07",36.0766,36.2113,35.5286,35.8161,497300.0],["2023-08-08",35.8071,36.1125,35.7532,36.0586,635100.0],["2023-08-09",35.9329,36.7054,35.9329,36.5976,780200.0],["2023-08-10",36.7593,37.0018,36.3461,36.382,694100.0],["2023-08-11",36.382,36.4718,36.2293,36.4179,358300.0],["2023-08-14",36.3191,36.4988,36.0406,36.1484,496700.0],["2023-08-15",35.9957,36.0047,35.5735,35.6454,753100.0],["2023-08-16",35.6184,36.0137,35.5466,35.7622,551300.0],["2023-08-17",35.861,36.1664,35.7712,35.7801,602600.0],["2023-08-18",35.9318,36.0588,35.6412,35.9953,519800.0],["2023-08-21",35.9317,35.9953,35.4052,35.6412,384400.0],["2023-08-22",35.6231,35.8319,35.5323,35.7956,726900.0],["2023-08-23",36.0135,36.1133,35.85,35.9953,670900.0],["2023-08-24",35.8773,36.2132,35.7774,35.7865,440300.0],["2023-08-25",35.7411,35.9317,35.6503,35.6685,698700.0],["2023-08-28",35.8137,35.8864,35.5232,35.5959,450700.0],["2023-08-29",35.6231,36.0316,35.4688,35.9771,407900.0],["2023-08-30",35.9862,36.2676,35.85,35.9681,359300.0],["2023-08-31",36.0407,36.0951,35.4143,35.5868,672300.0],["2023-09-01",35.6957,35.841,35.4324,35.6322,580300.0],["2023-09-05",35.6322,35.7048,35.0784,35.2055,675000.0],["2023-09-06",35.1873,35.378,34.8514,34.9059,1055700.0],["2023-09-07",35.0693,35.5141,35.0421,35.3961,652300.0],["2023-09-08",35.496,35.6776,35.3598,35.5141,552800.0],["2023-09-11",35.6775,36.1133,35.5323,36.077,447800.0],["2023-09-12",36.0951,36.3947,35.7593,36.304,740800.0],["2023-09-13",36.4311,37.1119,36.3221,36.9757,842900.0],["2023-09-14",37.239,37.7565,37.2027,37.6657,894700.0],["2023-09-15",37.7111,37.9744,37.5386,37.8836,1137200.0],["2023-09-18",37.9744,38.1196,37.6566,37.9199,504700.0],["2023-09-19",38.0833,38.1378,37.0121,37.121,1092200.0],["2023-09-20",37.2753,37.5204,37.1028,37.2663,540300.0],["2023-09-21",37.0393,37.1119,36.5672,36.5854,617100.0],["2023-09-22",36.54,36.7306,36.2949,36.5945,752300.0],["2023-09-25",36.4492,36.6126,36.2858,36.3857,621600.0],["2023-09-26",36.2767,36.2767,35.4869,35.5051,592700.0],["2023-09-27",35.4869,35.5323,34.5882,34.6426,733300.0],["2023-09-28",34.7607,34.9513,34.4611,34.7607,807500.0],["2023-09-29",35.1238,35.2055,34.3884,34.4883,939500.0],["2023-10-02",34.3431,34.3521,33.1084,33.6349,1780900.0],["2023-10-03",33.4352,33.7257,32.9541,33.526,1456100.0],["2023-10-04",33.6894,34.6517,33.4715,34.4883,2111200.0],["2023-10-05",34.4611,35.2963,34.4611,35.2872,1992900.0],["2023-10-06",34.9876,35.6775,34.7243,35.5232,1426600.0],["2023-10-09",35.5232,36.2222,35.5232,35.959,622900.0],["2023-10-10",35.9317,36.2949,35.9136,36.2041,885300.0],["2023-10-11",36.313,37.0756,36.077,37.003,907600.0],["2023-10-12",36.885,37.0484,36.2495,36.3947,1060200.0],["2023-10-13",36.7034,36.8214,36.1405,36.1769,717200.0],["2023-10-16",36.1587,36.9213,36.1587,36.7579,781600.0],["2023-10-17",36.4764,36.7579,36.0044,36.3584,1004100.0],["2023-10-18",36.2858,36.2949,35.8137,35.9408,688600.0],["2023-10-19",35.9953,36.2586,35.6685,35.732,723300.0],["2023-10-20",35.7593,35.959,35.4234,35.4506,754100.0],["2023-10-23",35.2236,35.9227,35.0421,35.6866,1030400.0],["2023-10-24",35.841,36.0861,35.7229,35.8682,632100.0],["2023-10-25",35.6776,36.1224,35.614,35.841,680700.0],["2023-10-26",35.959,36.6035,35.9317,36.431,1222500.0],["2023-10-27",36.5218,36.6217,35.959,35.9862,774100.0],["2023-10-30",36.0951,36.5854,36.0044,36.4492,627500.0],["2023-10-31",36.4764,36.5854,35.7865,36.0679,1228200.0],["2023-11-01",36.1678,36.8396,36.0407,36.6489,1145200.0],["2023-11-02",36.9213,37.8927,36.6489,37.8109,1023000.0],["2023-11-03",38.1287,38.283,37.5204,37.7474,1092200.0],["2023-11-06",37.7202,37.8563,37.3116,37.4569,641000.0],["2023-11-07",37.2935,37.2935,36.8033,36.8668,897400.0],["2023-11-08",36.7397,36.8033,36.5037,36.7306,492700.0],["2023-11-09",36.7579,37.3752,36.7579,36.9757,742300.0],["2023-11-10",36.9576,37.003,36.4855,36.658,958300.0],["2023-11-13",36.5581,36.7306,36.3947,36.54,577800.0],["2023-11-14",37.0484,37.5568,37.003,37.3752,615500.0],["2023-11-15",37.2935,37.7383,37.2935,37.6475,677900.0],["2023-11-16",37.8411,37.9328,37.5109,37.6485,984900.0],["2023-11-17",37.8411,37.887,37.5842,37.7677,398500.0],["2023-11-20",37.52,37.7494,37.3182,37.6209,480400.0],["2023-11-21",37.7769,37.9787,37.4925,37.5751,894800.0],["2023-11-22",37.6576,37.7769,37.4099,37.6576,444500.0],["2023-11-24",37.7585,37.7585,37.5659,37.6852,239000.0],["2023-11-27",37.6301,37.6301,37.2173,37.3916,481700.0],["2023-11-28",37.4466,37.7952,37.2999,37.3182,779600.0],["2023-11-29",37.2356,37.2632,36.566,36.676,1000000.0],["2023-11-30",36.6852,36.8779,36.1532,36.7678,1105300.0],["2023-12-01",36.832,37.309,36.7494,37.2815,585400.0],["2023-12-04",37.098,37.4742,36.887,37.2999,831500.0],["2023-12-05",37.309,37.4008,37.0522,37.1347,485200.0],["2023-12-06",37.2356,37.7861,37.2356,37.5567,572000.0],["2023-12-07",37.5567,37.7677,37.4558,37.4833,530200.0],["2023-12-08",37.4283,37.4833,37.1347,37.3457,442100.0],["2023-12-11",37.1531,37.4008,36.9054,37.3916,591000.0],["2023-12-12",37.1439,37.1806,36.2082,36.5293,962400.0],["2023-12-13",36.6577,37.9145,36.355,37.8778,696300.0],["2023-12-14",38.1071,38.309,37.8411,38.0154,1465900.0],["2023-12-15",38.0062,38.0062,37.4925,37.6209,1198400.0],["2023-12-18",37.7218,37.8411,37.0797,37.1806,794800.0],["2023-12-19",37.2356,37.5934,37.2356,37.4925,734200.0],["2023-12-20",37.4099,37.5751,36.7403,36.7494,948400.0],["2023-12-21",36.8503,37.1989,36.8503,37.043,667400.0],["2023-12-22",37.1989,37.5567,37.1989,37.3457,785300.0],["2023-12-26",37.3457,37.6668,37.3457,37.5659,210100.0],["2023-12-27",37.52,37.8411,37.3916,37.6668,484300.0],["2023-12-28",37.5842,37.7769,37.4375,37.6301,620800.0],["2023-12-29",37.4466,37.8044,37.3824,37.731,474400.0],["2024-01-02",37.3457,37.8503,37.309,37.6485,762900.0],["2024-01-03",37.6118,37.9237,37.5292,37.7952,479600.0],["2024-01-04",37.8961,38.2356,37.6668,37.9787,897800.0],["2024-01-05",37.997,38.7034,37.8686,38.1897,732600.0],["2024-01-08",38.2356,38.575,38.1897,38.5383,414500.0],["2024-01-09",38.4924,38.4924,38.2631,38.2723,422600.0],["2024-01-10",38.2998,38.5291,38.2539,38.3181,467300.0],["2024-01-11",38.1438,38.2356,37.3274,37.6301,643700.0],["2024-01-12",37.9879,38.098,37.5934,37.6668,728600.0],["2024-01-16",37.5567,37.6668,37.2448,37.6026,768400.0],["2024-01-17",37.4833,37.6118,36.777,37.0247,1332300.0],["2024-01-18",37.0247,37.1347,36.4926,36.5935,721100.0],["2024-01-19",36.7127,37.2907,36.5751,37.1347,960700.0],["2024-01-22",37.1439,37.4008,36.7678,36.8412,942200.0],["2024-01-23",36.7861,37.0063,36.4467,36.5201,859500.0],["2024-01-24",36.9146,36.9329,36.1165,36.1715,881400.0],["2024-01-25",36.3825,36.5476,36.2541,36.5109,678900.0],["2024-01-26",36.5935,36.7311,36.3641,36.4467,423800.0],["2024-01-29",36.4742,36.9054,36.3091,36.8412,558000.0],["2024-01-30",36.8045,37.043,36.5201,36.9788,967800.0],["2024-01-31",37.1439,37.3916,36.7219,36.8137,642400.0],["2024-02-01",36.7586,37.1989,36.6669,37.1164,735600.0],["2024-02-02",36.7036,36.8137,36.0522,36.6944,1391600.0],["2024-02-05",36.3917,36.3917,35.8688,36.1807,782500.0],["2024-02-06",36.1256,36.4284,36.0064,36.3825,739500.0],["2024-02-07",36.5476,36.7494,35.9422,36.0798,904800.0],["2024-02-08",35.9238,36.0156,35.5844,35.722,893600.0],["2024-02-09",35.722,36.0706,35.2633,35.8321,874500.0],["2024-02-12",35.8871,36.3091,35.8871,36.1899,1015800.0],["2024-02-13",35.8413,36.0156,35.0799,35.3,844400.0],["2024-02-14",35.3551,35.6486,35.2083,35.6394,777500.0],["2024-02-15",35.9419,36.313,35.8213,36.3037,5209800.0],["2024-02-16",36.2481,36.5264,36.1274,36.4336,961300.0],["2024-02-20",36.4429,36.9624,36.4058,36.7862,1770100.0],["2024-02-21",36.8604,37.0367,36.7398,36.9532,1181000.0],["2024-02-22",36.814,37.0552,36.5264,37.0181,1233200.0],["2024-02-23",37.0645,37.1387,36.3872,36.5171,1171700.0],["2024-02-26",36.4614,36.4614,35.7099,35.8027,1606900.0],["2024-02-27",35.877,36.0161,35.6728,35.9233,933400.0],["2024-02-28",35.9233,36.0068,35.7749,35.8398,652600.0],["2024-02-29",35.8862,36.0718,35.7285,35.7934,1345300.0],["2024-03-01",35.7192,35.8955,35.4873,35.7749,1479500.0],["2024-03-04",35.7007,36.2388,35.5615,36.1831,645200.0],["2024-03-05",36.3965,36.5542,36.0161,36.2017,863600.0],["2024-03-06",36.5171,36.7491,36.4336,36.5913,797700.0],["2024-03-07",36.7954,37.4171,36.7491,37.3521,1012700.0],["2024-03-08",37.4356,37.5005,37.1387,37.1573,677100.0],["2024-03-11",37.0645,37.315,36.9532,37.1573,379400.0],["2024-03-12",36.9903,37.0923,36.7119,36.8604,522800.0],["2024-03-13",36.9903,37.0552,36.7027,36.8604,605500.0],["2024-03-14",36.6841,36.7676,36.2666,36.5449,678500.0],["2024-03-15",36.5357,36.9903,36.3965,36.8511,893000.0],["2024-03-18",36.8697,36.8975,36.5913,36.7119,675800.0],["2024-03-19",36.5913,36.8325,36.4893,36.5171,418900.0],["2024-03-20",36.4986,36.8604,36.4151,36.8047,534400.0],["2024-03-21",36.8233,37.0088,36.6934,36.7491,662400.0],["2024-03-22",36.9253,36.9346,36.6284,36.6656,445500.0],["2024-03-25",36.7398,36.8418,36.4707,36.4986,600500.0],["2024-03-26",36.5171,36.5171,36.0903,36.1274,652800.0],["2024-03-27",36.1367,36.5357,36.1367,36.5264,879900.0],["2024-03-28",36.647,36.7027,36.4893,36.6563,762400.0],["2024-04-01",36.5635,36.6192,36.2388,36.4707,492800.0],["2024-04-02",36.3316,36.6377,36.3316,36.5449,491500.0],["2024-04-03",36.5078,36.6192,36.3501,36.4707,658800.0],["2024-04-04",36.6563,36.7954,36.0903,36.2388,673100.0],["2024-04-05",36.0068,36.0532,35.7285,35.9976,517700.0],["2024-04-08",36.1367,36.3779,35.979,36.3501,531600.0],["2024-04-09",36.4986,36.5728,36.2202,36.4058,422500.0],["2024-04-10",36.0532,36.0532,35.1811,35.4409,793100.0],["2024-04-11",35.5708,35.6172,34.8564,35.209,832400.0],["2024-04-12",35.2275,35.3574,34.7822,34.9028,447800.0],["2024-04-15",35.1718,35.209,34.6059,34.8286,554600.0],["2024-04-16",34.708,34.8007,34.1977,34.4575,722200.0],["2024-04-17",34.5966,34.9863,34.3832,34.9213,1213300.0],["2024-04-18",35.0791,35.3574,34.7636,35.3017,600500.0],["2024-04-19",35.3574,35.7656,35.3388,35.6914,786500.0],["2024-04-22",35.6264,36.2017,35.6172,36.1924,838100.0],["2024-04-23",36.2295,36.3872,36.146,36.2759,1060500.0],["2024-04-24",36.0811,36.4336,35.9141,36.3316,974600.0],["2024-04-25",36.2944,36.4893,35.7749,36.48,774400.0],["2024-04-26",36.5542,36.6006,36.1645,36.2388,518700.0],["2024-04-29",36.4243,36.7305,36.2481,36.7119,393000.0],["2024-04-30",36.5913,36.6377,36.3594,36.4522,703100.0],["2024-05-01",36.2944,36.9717,35.9233,36.6656,904400.0],["2024-05-02",36.9717,37.148,36.7954,36.9068,490500.0],["2024-05-03",37.1109,37.3614,36.8882,37.0274,546800.0],["2024-05-06",37.1944,37.2593,36.8697,37.1944,683700.0],["2024-05-07",37.2964,37.3336,37.0367,37.2964,601900.0],["2024-05-08",37.1758,37.7047,37.1758,37.4913,529200.0],["2024-05-09",37.4913,38.1778,37.4727,38.0665,1279900.0],["2024-05-10",38.2799,38.5025,38.085,38.1314,559200.0],["2024-05-13",38.2428,38.317,37.7696,37.8809,996200.0],["2024-05-14",38.0943,38.0943,37.6954,37.8345,403600.0],["2024-05-15",38.0572,38.3912,37.918,38.1222,499800.0],["2024-05-16",38.1259,38.4353,38.1259,38.2666,1250900.0],["2024-05-17",38.2759,38.3791,37.8915,38.229,685700.0],["2024-05-20",38.229,38.4166,38.0978,38.2947,909500.0],["2024-05-21",38.3134,38.4916,38.0415,38.3603,656000.0],["2024-05-22",38.1728,38.3884,37.8727,37.9384,572600.0],["2024-05-23",37.8352,37.9853,36.9726,37.207,991900.0],["2024-05-24",37.282,37.5539,37.1132,37.4133,645000.0],["2024-05-28",37.3945,37.4414,36.7569,36.8319,671800.0],["2024-05-29",36.5881,36.5975,35.9974,36.0255,935100.0],["2024-05-30",36.2037,36.6162,36.1474,36.6069,864800.0],["2024-05-31",36.7944,37.5164,36.7663,37.4977,876300.0],["2024-06-03",37.5633,37.7133,37.2164,37.3945,434900.0],["2024-06-04",37.1976,37.8915,37.1038,37.7321,386700.0],["2024-06-05",37.6852,38.2853,37.6852,38.1728,819200.0],["2024-06-06",38.2384,38.3509,37.9946,38.1447,577200.0],["2024-06-07",37.9009,37.9571,37.4133,37.5164,775800.0],["2024-06-10",37.4602,37.5352,37.2164,37.4039,409300.0],["2024-06-11",37.057,37.4133,36.9632,37.1882,690600.0],["2024-06-12",37.7227,37.7227,36.8788,36.9444,369300.0],["2024-06-13",36.8882,36.9913,36.56,36.8694,372000.0],["2024-06-14",36.6537,36.71,36.4568,36.6537,382900.0],["2024-06-17",36.4287,36.6444,36.2318,36.3631,606600.0],["2024-06-18",36.2787,36.4193,35.9786,36.0724,617700.0],["2024-06-20",35.9317,36.1943,35.7723,36.138,690500.0],["2024-06-21",36.2974,36.2974,35.8849,36.063,512000.0],["2024-06-24",36.1755,37.0007,36.1755,36.9351,492300.0],["2024-06-25",36.8225,36.8882,36.4568,36.6913,423400.0],["2024-06-26",36.4287,36.4287,36.1662,36.2787,530300.0],["2024-06-27",36.2974,36.71,36.2506,36.5787,324100.0],["2024-06-28",36.6819,36.6913,36.3068,36.4193,464400.0],["2024-07-01",36.5787,36.7756,36.1568,36.2037,182300.0],["2024-07-02",36.2037,36.5881,36.1005,36.3443,346600.0],["2024-07-03",36.5506,36.9726,36.5319,36.7475,297100.0],["2024-07-05",36.9351,37.0101,36.635,36.6913,462600.0],["2024-07-08",36.6631,36.8132,36.5881,36.785,324300.0],["2024-07-09",36.7194,36.9163,36.6256,36.8038,291900.0],["2024-07-10",36.9069,37.432,36.9069,37.3476,495100.0],["2024-07-11",37.5914,37.7696,37.432,37.4602,598000.0],["2024-07-12",37.4977,37.7321,37.432,37.4602,467500.0],["2024-07-15",37.2914,37.2914,36.9351,37.0476,615300.0],["2024-07-16",37.0757,37.3945,36.9632,37.3383,334400.0],["2024-07-17",37.4133,37.9665,37.2632,37.7508,1155300.0],["2024-07-18",37.7415,38.2103,37.6196,38.1447,854500.0],["2024-07-19",38.1822,38.1822,37.9196,37.9759,518300.0],["2024-07-22",37.9384,38.2384,37.9384,38.0509,496300.0],["2024-07-23",38.0509,38.0884,37.7227,37.7883,464600.0],["2024-07-24",37.9665,38.5385,37.8259,38.3416,706500.0],["2024-07-25",38.3509,38.5291,38.1165,38.1728,790900.0],["2024-07-26",38.2666,38.5385,38.2478,38.4635,329800.0],["2024-07-29",38.4916,38.5947,38.3041,38.5103,375200.0],["2024-07-30",38.3885,38.9323,38.3791,38.6791,458000.0],["2024-07-31",38.7541,39.373,38.501,39.2324,672000.0],["2024-08-01",39.3543,39.5418,39.1105,39.1855,1109700.0],["2024-08-02",39.3261,39.9919,39.1949,39.9262,879600.0],["2024-08-05",39.6449,39.72,39.1292,39.1855,494800.0],["2024-08-06",39.1949,39.9638,39.0355,39.7575,1023600.0],["2024-08-07",39.9919,40.3107,39.6918,40.0294,774700.0],["2024-08-08",39.9169,40.5451,39.8981,40.3763,922800.0],["2024-08-09",40.3763,40.4138,40.0106,40.2826,703600.0],["2024-08-12",40.2544,40.3576,40.0388,40.0857,384800.0],["2024-08-13",40.2826,40.7702,40.1044,40.7514,786600.0],["2024-08-14",40.6858,41.0139,40.442,40.7139,582900.0],["2024-08-15",40.4607,40.9483,40.3763,40.892,504900.0],["2024-08-16",41.0139,41.0983,40.7983,41.0421,363200.0],["2024-08-19",41.089,41.4453,41.0421,41.2765,2169100.0],["2024-08-20",41.3077,41.3646,41.0331,41.2888,525500.0],["2024-08-21",41.2509,41.4593,41.1941,41.3077,380400.0],["2024-08-22",41.4119,41.5729,41.232,41.3172,426400.0],["2024-08-23",41.4498,41.8665,41.3835,41.7055,380800.0],["2024-08-26",41.8286,41.8759,41.5066,41.5445,447900.0],["2024-08-27",41.5066,41.554,41.3362,41.5066,992300.0],["2024-08-28",41.4119,41.6771,41.2699,41.4498,549800.0],["2024-08-29",41.4593,41.5445,41.0521,41.4214,1033600.0],["2024-08-30",41.535,41.8286,41.4403,41.6676,302700.0],["2024-09-03",41.5256,42.2169,41.4593,42.2169,666000.0],["2024-09-04",42.2926,42.5957,42.1884,42.4157,457900.0],["2024-09-05",42.6051,42.9271,42.5578,42.8608,748900.0],["2024-09-06",42.8892,42.9366,42.1032,42.2263,838000.0],["2024-09-09",42.3494,42.7188,42.3305,42.6051,572100.0],["2024-09-10",42.5672,42.6146,42.0464,42.1506,517400.0],["2024-09-11",42.1411,42.4252,41.8002,42.3873,940600.0],["2024-09-12",42.3968,42.9366,42.3021,42.7851,427700.0],["2024-09-13",42.9082,43.1544,42.6904,43.0786,462600.0],["2024-09-16",43.1639,43.3627,43.0407,43.2301,356900.0],["2024-09-17",43.2396,43.4006,42.8513,42.9366,406700.0],["2024-09-18",42.8324,42.9839,42.4347,42.5199,408200.0],["2024-09-19",42.3778,42.5767,42.0937,42.2169,792600.0],["2024-09-20",42.1411,42.3494,41.7244,42.3116,1145400.0],["2024-09-23",42.4915,42.6904,42.34,42.6241,352600.0],["2024-09-24",42.6525,42.8513,42.3873,42.7377,877200.0],["2024-09-25",42.8987,42.9555,42.5767,42.6051,565700.0],["2024-09-26",42.8135,43.1354,42.6714,42.9745,526600.0],["2024-09-27",43.126,43.3248,43.0313,43.1354,819500.0],["2024-09-30",43.0502,43.3154,42.7851,43.0313,345800.0],["2024-10-01",43.0881,43.2775,42.946,43.1923,313500.0],["2024-10-02",43.0881,43.6184,43.0881,43.3817,411800.0],["2024-10-03",43.3722,43.429,42.3873,42.5294,693500.0],["2024-10-04",42.179,42.2737,41.9612,42.1127,824700.0],["2024-10-07",42.0748,42.1695,41.2509,41.3362,945100.0],["2024-10-08",41.4403,41.5066,41.0331,41.2888,611300.0],["2024-10-09",41.0994,41.213,40.8437,41.0426,594800.0],["2024-10-10",40.9668,41.1183,40.6638,40.8437,659100.0],["2024-10-11",40.7774,41.1752,40.7774,41.0994,342300.0],["2024-10-14",41.2036,41.3835,41.1183,41.3267,192000.0],["2024-10-15",41.3456,42.16,41.1941,42.0938,571400.0],["2024-10-16",42.3116,42.6241,42.1695,42.501,447600.0],["2024-10-17",42.4915,42.5862,42.1506,42.3873,569600.0],["2024-10-18",42.3873,42.7377,42.3494,42.5483,364100.0],["2024-10-21",42.4441,42.7851,42.3873,42.4536,369200.0],["2024-10-22",42.3494,42.501,42.0464,42.3778,448800.0],["2024-10-23",42.2926,42.5388,42.2737,42.5199,345900.0],["2024-10-24",42.4441,42.501,41.5066,41.8759,612400.0],["2024-10-25",41.9896,42.0559,41.4687,41.4687,450200.0],["2024-10-28",41.6392,41.7718,41.4687,41.5634,542200.0],["2024-10-29",41.213,41.2888,40.749,40.9763,551700.0],["2024-10-30",41.071,41.071,40.588,40.9384,604600.0],["2024-10-31",40.9384,41.3646,40.5691,40.9384,612100.0],["2024-11-01",41.0615,41.0615,40.4081,40.5217,431000.0],["2024-11-04",40.4649,40.749,40.1429,40.3134,1049400.0],["2024-11-05",40.3608,41.8191,40.3323,41.7434,1082700.0],["2024-11-06",41.1278,41.4971,40.7774,41.2699,960200.0],["2024-11-07",41.4119,41.7339,41.2793,41.5161,530800.0],["2024-11-08",41.554,41.9233,41.4877,41.8381,848000.0],["2024-11-11",41.7718,42.2358,41.7718,41.9517,1180100.0],["2024-11-12",41.9517,42.1127,41.7244,41.9044,382900.0],["2024-11-13",41.9233,42.0085,41.4687,41.6581,272300.0],["2024-11-14",41.8002,42.2737,41.6771,41.9328,420100.0],["2024-11-15",41.7528,41.9612,41.6108,41.8286,6139500.0],["2024-11-18",41.9214,42.3039,41.7109,42.2944,512500.0],["2024-11-19",42.2274,42.8778,41.9979,42.8013,397200.0],["2024-11-20",42.7726,42.8587,42.5144,42.7535,375500.0],["2024-11-21",42.7152,42.9065,42.3805,42.8683,262900.0],["2024-11-22",42.9065,43.3369,42.8778,43.1935,450300.0],["2024-11-25",43.4613,43.4613,42.677,43.0595,975700.0],["2024-11-26",42.6578,42.9161,42.3996,42.6387,482700.0],["2024-11-27",42.8109,43.1743,42.5813,42.8778,398800.0],["2024-11-29",42.7344,42.8109,42.5144,42.7344,256400.0],["2024-12-02",42.6291,43.0404,42.1318,42.9161,634100.0],["2024-12-03",43.0978,43.4517,42.3422,42.3422,451100.0],["2024-12-04",42.2083,42.9543,42.1892,42.7535,1757500.0],["2024-12-05",42.8969,43.05,42.5909,42.9352,825300.0],["2024-12-06",42.8969,42.8969,42.3805,42.5431,618200.0],["2024-12-09",42.4379,42.8396,41.8544,41.9596,694800.0],["2024-12-10",41.864,41.8831,41.4527,41.6918,318200.0],["2024-12-11",41.7683,41.7683,41.1179,41.1849,459200.0],["2024-12-12",41.2901,41.2901,40.3623,40.4771,394100.0],["2024-12-13",40.5823,40.7354,40.3145,40.4867,306200.0],["2024-12-16",40.4867,40.5441,40.1711,40.1711,289600.0],["2024-12-17",40.0085,40.238,39.9128,40.0754,368800.0],["2024-12-18",39.9128,40.1137,39.2529,39.2529,498300.0],["2024-12-19",39.1285,39.6737,38.9468,39.3676,304600.0],["2024-12-20",39.3007,40.0754,39.2624,39.9033,661400.0],["2024-12-23",39.9415,40.1328,39.5494,40.1328,508000.0],["2024-12-24",39.9798,40.0372,39.7694,40.0085,143800.0],["2024-12-26",39.8363,40.0945,39.8363,40.0372,261800.0],["2024-12-27",39.8172,40.1806,39.8172,40.0563,348900.0],["2024-12-30",39.9606,40.0372,39.5685,39.8746,261800.0],["2024-12-31",39.8746,40.0276,39.6354,39.7598,339200.0],["2025-01-02",39.8172,39.9032,39.492,39.5781,314800.0],["2025-01-03",39.6737,39.9128,39.5685,39.7694,250100.0],["2025-01-06",39.7885,40.018,39.4442,39.5876,439700.0],["2025-01-07",39.6641,40.2571,39.6641,39.9606,498900.0],["2025-01-08",39.7502,40.1806,39.5589,40.1615,320200.0],["2025-01-10",39.9511,39.9798,38.9372,39.0137,412100.0],["2025-01-13",39.1285,39.1285,38.5642,38.9085,475000.0],["2025-01-14",38.9085,38.9181,38.6312,38.7268,338800.0],["2025-01-15",39.0998,39.3581,38.8511,39.205,357400.0],["2025-01-16",39.2146,40.018,39.0233,39.9319,413300.0],["2025-01-17",39.8267,40.4771,39.8267,40.1232,354500.0],["2025-01-21",40.458,40.8597,40.3145,40.6875,354900.0],["2025-01-22",40.6875,40.6875,40.1615,40.238,488300.0],["2025-01-23",40.2476,40.5536,40.0563,40.3719,334300.0],["2025-01-24",40.5919,40.6302,40.3719,40.5728,285500.0],["2025-01-27",40.4389,41.6631,40.4006,41.491,593400.0],["2025-01-28",41.3571,41.4718,40.7162,40.8214,431500.0],["2025-01-29",40.8597,41.0032,40.3241,40.4484,321500.0],["2025-01-30",40.7354,41.271,40.5632,40.9267,543700.0],["2025-01-31",40.9745,41.3092,40.611,40.7641,527800.0],["2025-02-03",39.7024,41.1084,39.4442,40.8597,618400.0],["2025-02-04",41.0319,41.271,40.7449,40.9075,419500.0],["2025-02-05",41.2901,41.8353,41.1945,41.6536,256800.0],["2025-02-06",41.6918,41.7492,41.271,41.6727,266100.0],["2025-02-07",41.6153,41.7492,41.2997,41.6249,291400.0],["2025-02-10",41.6631,42.0074,41.4718,41.864,254900.0],["2025-02-11",41.7875,42.0361,41.491,42.0361,476300.0],["2025-02-12",41.5101,42.1509,41.5101,41.9788,343600.0],["2025-02-13",42.1414,42.61,42.1127,42.39,529800.0],["2025-02-14",42.763,43.4804,42.7344,42.9256,7646600.0],["2025-02-18",42.6591,42.7267,41.4808,42.1279,659200.0],["2025-02-19",42.1762,42.4563,41.7416,42.4466,523200.0],["2025-02-20",42.4466,42.5722,42.1665,42.2824,366300.0],["2025-02-21",42.2245,42.6494,42.1279,42.5915,488600.0],["2025-02-24",42.6784,42.8619,42.2631,42.4756,408500.0],["2025-02-25",42.7074,42.8909,42.4852,42.6591,873800.0],["2025-02-26",42.4563,42.804,42.1955,42.4176,463900.0],["2025-02-27",41.8961,42.2921,41.7899,41.9637,1195700.0],["2025-02-28",42.2631,42.3887,41.7126,42.379,513800.0],["2025-03-03",42.379,42.9295,42.3307,42.6398,661600.0],["2025-03-04",42.8329,43.0647,42.3983,42.6398,1188800.0],["2025-03-05",42.6301,43.0744,42.2052,42.775,1070100.0],["2025-03-06",42.6108,42.804,42.1665,42.1858,543700.0],["2025-03-07",42.012,43.2096,41.983,43.1227,886200.0],["2025-03-10",43.0937,43.7118,43.084,43.4221,510700.0],["2025-03-11",43.4027,43.4897,42.746,42.8619,481100.0],["2025-03-12",42.6301,43.2289,42.4466,42.9971,475200.0],["2025-03-13",43.0164,43.509,43.0164,43.3158,420700.0],["2025-03-14",43.1516,43.7311,43.0357,43.3931,542200.0],["2025-03-17",43.2675,43.8374,43.2675,43.7504,340900.0],["2025-03-18",43.6925,43.8856,43.3158,43.6442,249600.0],["2025-03-19",43.5573,43.6539,43.3641,43.6056,231700.0],["2025-03-20",43.6152,43.7021,43.3158,43.6925,477900.0],["2025-03-21",43.7215,43.818,43.1999,43.451,477600.0],["2025-03-24",43.3448,43.847,43.2192,43.4027,390300.0],["2025-03-25",43.3255,43.451,42.8619,42.8812,622900.0],["2025-03-26",42.7267,43.4027,42.7267,43.1033,410200.0],["2025-03-27",43.113,43.4124,43.0068,43.2096,389200.0],["2025-03-28",43.2482,44.0305,43.0357,43.7504,563900.0],["2025-03-31",43.7504,44.5038,43.5573,44.0209,654300.0],["2025-04-01",44.0112,44.7838,43.7311,44.5424,537100.0],["2025-04-02",44.7355,44.7355,44.214,44.581,409800.0],["2025-04-03",44.948,46.4257,44.919,45.7013,516300.0],["2025-04-04",45.5758,45.8752,44.5714,44.581,1403900.0],["2025-04-07",43.6056,44.5714,42.8329,43.5766,1143100.0],["2025-04-08",44.0209,44.61,42.6784,42.9778,1130100.0],["2025-04-09",42.6205,43.1516,41.7995,42.9005,1578800.0],["2025-04-10",42.9392,43.9339,42.6977,43.7021,1062200.0],["2025-04-11",43.8953,45.1315,43.8953,44.9384,630200.0],["2025-04-14",45.0156,45.9331,44.7838,45.8269,496800.0],["2025-04-15",45.8365,46.1456,45.6724,45.7689,1129600.0],["2025-04-16",45.9911,46.4353,45.7496,46.0007,346500.0],["2025-04-17",46.2422,46.7251,46.1456,46.5319,668500.0],["2025-04-21",46.5416,46.8989,46.1166,46.4643,321100.0],["2025-04-22",46.841,47.2659,46.7154,47.2563,598900.0],["2025-04-23",47.0245,47.2273,46.2422,46.6768,606700.0],["2025-04-24",46.6768,47.0052,46.3291,46.8893,450400.0],["2025-04-25",47.0341,47.0341,46.6864,46.9086,409300.0],["2025-04-28",46.8217,46.9955,46.3388,46.9665,433900.0],["2025-04-29",46.9762,47.1597,46.8989,47.15,261400.0],["2025-04-30",47.3915,47.9516,46.9569,47.8164,553000.0],["2025-05-01",47.7295,47.9033,47.2756,47.3046,287900.0],["2025-05-02",47.2176,47.3528,46.7444,46.8989,695400.0],["2025-05-05",47.0534,47.1211,46.5802,47.0631,274000.0],["2025-05-06",47.2176,47.6716,47.0148,47.3625,831400.0],["2025-05-07",47.6522,48.3476,47.546,48.0579,471400.0],["2025-05-08",47.9903,47.9903,46.841,46.841,945400.0],["2025-05-09",46.841,46.841,46.1359,46.3967,587900.0],["2025-05-12",45.9042,46.1649,44.7935,45.1412,696500.0],["2025-05-13",45.1798,45.1798,44.6486,44.9577,607700.0],["2025-05-14",44.9094,45.0639,44.3009,44.8708,583700.0],["2025-05-15",44.9577,45.7207,44.8901,45.6724,2360400.0],["2025-05-16",45.9366,46.0633,45.6246,45.9756,460700.0],["2025-05-19",45.8196,46.4337,45.8196,46.3947,244800.0],["2025-05-20",46.3753,46.8237,46.2583,46.5897,516000.0],["2025-05-21",46.2778,47.0674,46.2778,46.9407,557900.0],["2025-05-22",46.7945,46.8627,46.3363,46.502,435800.0],["2025-05-23",46.7944,47.1747,46.4532,47.1454,343700.0],["2025-05-27",47.1162,47.6913,46.9894,47.3111,464000.0],["2025-05-28",47.1844,47.1844,46.5117,46.6775,351600.0],["2025-05-29",46.5117,47.0967,46.5117,47.0089,377700.0],["2025-05-30",46.9894,47.7791,46.9407,47.6036,699100.0],["2025-06-02",47.3599,47.7888,47.1064,47.5061,582300.0],["2025-06-03",47.5646,47.7986,47.0967,47.2137,491600.0],["2025-06-04",47.3794,47.3794,46.7067,46.9309,378300.0],["2025-06-05",46.9699,46.9699,46.5897,46.8822,382600.0],["2025-06-06",46.658,46.7847,46.2388,46.3168,452800.0],["2025-06-09",46.0243,46.3558,45.7416,46.151,490400.0],["2025-06-10",46.0145,46.424,46.0145,46.2973,610300.0],["2025-06-11",46.385,46.385,45.9561,46.229,600000.0],["2025-06-12",46.4337,46.7847,46.346,46.7847,430000.0],["2025-06-13",46.814,47.1357,46.5995,46.9504,581300.0],["2025-06-16",47.0284,47.3989,46.424,46.4825,430900.0],["2025-06-17",46.502,46.502,46.0145,46.19,443600.0],["2025-06-18",46.307,46.307,45.9755,46.1413,374400.0],["2025-06-20",46.0633,46.1705,45.5466,45.8683,636500.0],["2025-06-23",45.9853,46.4532,45.8976,46.385,601700.0],["2025-06-24",46.3558,46.3948,46.0633,46.1803,558900.0],["2025-06-25",46.0048,46.0048,45.4004,45.4296,787200.0],["2025-06-26",45.6051,46.0145,45.6051,45.9463,464400.0],["2025-06-27",45.995,46.3363,45.8293,45.9756,587000.0],["2025-06-30",46.034,46.5702,45.8781,46.5312,539700.0],["2025-07-01",46.7067,46.8627,46.3265,46.619,333100.0],["2025-07-02",46.3265,46.3558,45.6148,45.8976,626000.0],["2025-07-03",45.8391,46.3168,45.8391,46.2193,338200.0],["2025-07-07",46.1413,46.1413,45.6636,45.7026,534400.0],["2025-07-08",45.4491,45.8488,45.2931,45.6538,523300.0],["2025-07-09",45.6246,45.8098,45.4101,45.6928,420300.0],["2025-07-10",45.4491,46.0828,45.3809,45.9853,558600.0],["2025-07-11",45.7221,46.1315,45.6538,46.0243,609600.0],["2025-07-14",45.8878,46.4435,45.8878,46.0243,562800.0],["2025-07-15",45.9366,46.1998,45.7221,45.8683,580100.0],["2025-07-16",45.7903,46.1413,45.7416,46.0145,523300.0],["2025-07-17",45.5563,45.8683,45.4881,45.8196,571900.0],["2025-07-18",46.0633,46.2778,45.8196,46.0925,564900.0],["2025-07-21",46.6092,46.9407,46.4532,46.9114,831400.0],["2025-07-22",47.0577,47.8571,47.0577,47.8376,687600.0],["2025-07-23",47.8278,48.0326,47.4281,47.5451,647800.0],["2025-07-24",47.5451,47.9253,47.3891,47.8278,521400.0],["2025-07-25",47.8278,47.9546,47.5354,47.8376,438500.0],["2025-07-28",47.6426,47.7791,47.0674,47.1064,788500.0],["2025-07-29",47.2527,47.6816,47.1357,47.5841,501400.0],["2025-07-30",47.5159,48.1398,47.3111,47.7693,440300.0],["2025-07-31",47.4964,47.8766,47.4964,47.7401,518500.0],["2025-08-01",48.5785,49.2902,48.208,48.637,1030800.0],["2025-08-04",48.6662,49.2219,48.6662,49.2024,368100.0],["2025-08-05",49.3876,50.1578,48.8612,49.1634,753100.0],["2025-08-06",49.2219,49.5046,48.8417,49.1732,465200.0],["2025-08-07",49.0854,49.5924,48.8905,49.5339,602500.0],["2025-08-08",49.7191,49.8361,49.4949,49.5241,566500.0],["2025-08-11",49.5924,49.6801,49.3097,49.3779,355200.0],["2025-08-12",49.5046,49.5046,49.0367,49.2512,428500.0],["2025-08-13",49.3389,49.4754,49.1439,49.2024,585700.0],["2025-08-14",49.1537,49.6606,49.0952,49.4559,452300.0],["2025-08-15",49.4461,49.6704,49.3097,49.4851,594000.0],["2025-08-18",49.5631,49.6996,49.1342,49.2804,580700.0],["2025-08-19",49.3443,49.5115,48.9509,49.4132,882000.0],["2025-08-20",49.6394,50.2885,49.6296,50.0131,887800.0],["2025-08-21",49.9935,50.141,49.8853,49.9345,461000.0],["2025-08-22",50.141,50.2295,49.7968,49.8459,434600.0],["2025-08-25",49.5804,49.6984,49.305,49.3738,370700.0],["2025-08-26",49.4427,49.4427,48.8132,49.0001,927600.0],["2025-08-27",49.0296,49.2165,48.528,49.2165,571700.0],["2025-08-28",49.0985,49.1968,48.5378,48.7641,597800.0],["2025-08-29",48.7739,49.1575,48.6067,48.9214,444400.0],["2025-09-02",48.8034,48.8427,48.5083,48.7247,667300.0],["2025-09-03",48.6067,48.7837,48.5182,48.5673,689300.0],["2025-09-04",48.8132,48.9509,48.5182,48.8624,867900.0],["2025-09-05",49.0886,49.1575,48.3215,48.4198,393100.0],["2025-09-08",48.4887,48.5477,47.8395,48.1051,633600.0],["2025-09-09",48.0067,48.4296,47.8789,48.1739,381500.0],["2025-09-10",48.3116,48.3608,48.0559,48.1838,439400.0],["2025-09-11",48.2329,48.4296,48.1247,48.4296,283600.0],["2025-09-12",48.3706,48.5968,48.3215,48.5477,287300.0],["2025-09-15",48.5575,48.705,48.3805,48.5673,547000.0],["2025-09-16",48.6362,48.6362,48.1739,48.1739,607500.0],["2025-09-17",48.3411,48.5378,48.1936,48.2329,336800.0],["2025-09-18",47.9772,48.3018,47.8887,48.0362,540600.0],["2025-09-19",48.0952,48.6264,48.0952,48.469,556500.0],["2025-09-22",48.6264,48.7641,48.3116,48.3313,840300.0],["2025-09-23",48.2624,48.528,48.0952,48.528,555600.0],["2025-09-24",48.528,48.8526,48.3805,48.6657,466100.0],["2025-09-25",48.7641,49.0493,48.6067,48.6559,597300.0],["2025-09-26",48.8722,49.1476,48.7444,48.8526,445100.0],["2025-09-29",48.8821,49.482,48.8821,49.2853,668500.0],["2025-09-30",49.2755,49.9541,49.2755,49.905,695000.0],["2025-10-01",49.9246,50.082,49.5706,49.5706,526000.0],["2025-10-02",49.6099,49.7181,49.187,49.4525,577900.0],["2025-10-03",49.5214,49.9443,49.364,49.4525,711800.0],["2025-10-06",49.4624,49.6689,48.7837,49.6492,876000.0],["2025-10-07",49.8951,49.8951,49.3738,49.5902,448800.0],["2025-10-08",49.7968,49.7968,49.2165,49.5607,1065100.0],["2025-10-09",49.6689,49.6689,49.0886,49.1968,535400.0],["2025-10-10",49.3443,50.2394,49.2853,50.2,675300.0],["2025-10-13",50.082,50.259,49.8853,50.0623,440700.0],["2025-10-14",50.1607,50.5541,50.0722,50.1508,1235300.0],["2025-10-15",50.1607,50.5443,50.1312,50.5246,675400.0],["2025-10-16",50.5934,50.8197,50.3967,50.5836,717100.0],["2025-10-17",50.7803,50.8983,50.4361,50.8688,452300.0],["2025-10-20",50.9574,51.095,50.5246,50.7606,593000.0],["2025-10-21",50.8098,50.9082,50.5738,50.8,630500.0],["2025-10-22",50.6918,51.6065,50.6918,51.2426,773300.0],["2025-10-23",51.2426,51.4098,50.7508,50.8098,530300.0],["2025-10-24",50.8885,50.8885,50.5049,50.5541,373900.0],["2025-10-27",50.5541,50.5541,50.0131,50.2984,802400.0],["2025-10-28",50.2492,50.318,49.7574,49.8558,642700.0],["2025-10-29",49.8361,50.0427,49.0198,49.364,686600.0],["2025-10-30",49.4132,49.7771,49.3148,49.6984,486400.0],["2025-10-31",49.364,49.5706,49.1673,49.4034,635300.0],["2025-11-03",49.2263,49.4132,48.8329,48.9903,729700.0],["2025-11-04",49.1771,50.1607,48.7837,49.6689,828800.0],["2025-11-05",49.6492,50.1705,49.5607,49.6689,632400.0],["2025-11-06",49.6394,50.318,49.6394,50.2197,382300.0],["2025-11-07",50.4066,50.8197,50.2787,50.4656,541900.0],["2025-11-10",50.318,50.8492,50.1508,50.5443,494500.0],["2025-11-11",50.8098,51.0262,50.6328,51.0262,530100.0],["2025-11-12",51.0164,51.872,50.918,51.7835,708000.0],["2025-11-13",51.8524,51.9606,51.2327,51.4688,942000.0],["2025-11-14",51.5868,51.6557,51.1147,51.4098,888800.0],["2025-11-17",51.0262,51.3114,50.8688,51.2819,905200.0],["2025-11-18",51.1934,51.577,50.859,51.1541,1704900.0],["2025-11-19",51.1049,51.2131,50.3279,50.6623,1481900.0],["2025-11-20",49.964,50.7311,49.964,50.6229,690800.0],["2025-11-21",50.7508,50.9278,50.3672,50.7213,1334700.0],["2025-11-24",50.8197,50.8197,50.259,50.4951,936300.0],["2025-11-25",50.741,51.095,50.6033,51.0655,770400.0],["2025-11-26",51.2327,51.5967,51.1147,51.5671,668200.0],["2025-11-28",51.459,51.7147,51.3311,51.6655,272900.0],["2025-12-01",51.5967,51.695,51.1836,51.3016,742200.0],["2025-12-02",51.2327,51.4885,50.7115,50.8492,700400.0],["2025-12-03",51.0459,51.1147,50.0722,50.2492,598100.0],["2025-12-04",50.0722,50.7213,50.0427,50.1017,446500.0],["2025-12-05",50.1902,50.3672,50.0131,50.259,538900.0],["2025-12-08",50.2492,50.2984,49.6296,49.7869,1263100.0],["2025-12-09",50.082,50.1902,49.3837,49.4525,820000.0],["2025-12-10",49.6296,49.6296,49.1673,49.2657,1457900.0],["2025-12-11",49.3837,49.8263,49.3837,49.4624,678300.0],["2025-12-12",49.7378,50.1508,49.5902,50.1312,803200.0],["2025-12-15",50.259,50.7705,50.1213,50.7606,826700.0],["2025-12-16",50.8197,50.8885,50.3476,50.4262,695000.0],["2025-12-17",50.4951,50.8983,50.0525,50.8197,498400.0],["2025-12-18",50.5541,50.8983,50.5443,50.6131,493900.0],["2025-12-19",50.5639,50.8295,49.8656,50.023,633900.0],["2025-12-22",49.8656,50.3771,49.6099,50.3672,570300.0],["2025-12-23",50.5639,50.9672,50.5148,50.918,494100.0],["2025-12-24",51.0262,51.1049,50.8295,50.8983,316700.0],["2025-12-26",51.0164,51.1836,50.8393,51.0065,658500.0],["2025-12-29",50.9672,51.3901,50.9377,50.9869,1041000.0],["2025-12-30",51.0262,51.3508,50.918,51.2229,613400.0],["2025-12-31",51.1147,51.2918,50.9967,51.0852,733400.0],["2026-01-02",51.2229,51.3901,50.8983,51.0459,1445700.0],["2026-01-05",50.7016,50.7901,49.8361,50.3279,1623300.0],["2026-01-06",50.3869,50.7705,49.9836,50.6131,810200.0],["2026-01-07",50.7016,50.8787,50.2394,50.3476,929700.0],["2026-01-08",50.6426,51.1147,50.3771,50.7901,871800.0],["2026-01-09",50.9475,51.095,50.5738,50.6131,660700.0],["2026-01-12",50.6131,50.8688,50.1902,50.5443,822400.0],["2026-01-13",50.5344,50.6033,49.8558,50.4951,1360200.0],["2026-01-14",50.5148,51.2032,50.5148,51.0754,870100.0],["2026-01-15",51.1049,51.3311,50.6328,50.8492,862900.0],["2026-01-16",50.6623,51.1541,50.5639,51.0754,2146100.0],["2026-01-20",51.2918,51.6458,50.6721,51.5376,1062200.0],["2026-01-21",51.7147,52.0196,51.3016,51.4196,1153600.0],["2026-01-22",51.2327,51.9704,51.2327,51.3901,2312100.0],["2026-01-23",51.3901,51.8524,51.095,51.8327,1624500.0],["2026-01-26",51.9409,52.295,51.7737,51.9704,535600.0],["2026-01-27",52.3835,52.9539,52.2556,52.8162,904300.0],["2026-01-28",52.7081,53.0228,52.2851,52.4917,623300.0],["2026-01-29",52.7277,53.0916,52.531,52.7376,953200.0],["2026-01-30",52.7179,52.8359,51.7737,52.4523,1186900.0],["2026-02-02",52.472,53.1015,51.3016,51.8425,1774800.0],["2026-02-03",51.7835,53.2293,51.7835,53.19,1502800.0],["2026-02-04",53.4752,53.8883,53.1015,53.426,812100.0],["2026-02-05",53.6719,54.2424,53.4359,54.085,860200.0],["2026-02-06",54.1539,54.4293,53.072,53.1211,820400.0],["2026-02-09",53.2982,53.6228,52.8359,53.2293,648500.0],["2026-02-10",53.7604,53.8981,53.2392,53.6916,739100.0],["2026-02-11",53.6129,53.908,53.013,53.6031,1051200.0],["2026-02-12",54.4588,55.7964,53.9473,55.1669,1400500.0],["2026-02-13",55.0882,56.0718,55.0882,55.9046,1227000.0],["2026-02-17",56.1912,56.7763,55.8441,56.5085,828100.0],["2026-02-18",56.4986,56.5284,55.7152,55.8639,866800.0],["2026-02-19",56.1713,56.3399,55.7052,56.0226,721400.0],["2026-02-20",55.7251,56.4887,55.2391,55.8342,637000.0],["2026-02-23",56.1614,56.7664,55.9135,56.6176,520600.0],["2026-02-24",56.4887,56.697,55.8738,56.3598,601300.0],["2026-02-25",56.8953,56.8953,55.6358,56.3994,724600.0],["2026-02-26",56.3994,56.5185,55.9631,56.2606,800700.0],["2026-02-27",56.5978,57.4507,56.5482,57.0242,665200.0],["2026-03-02",56.9846,56.9945,56.33,56.5978,1070600.0],["2026-03-03",56.2408,57.0441,55.5862,56.8358,935300.0],["2026-03-04",56.7465,57.2622,56.2804,57.2424,747000.0],["2026-03-05",56.8556,56.9449,55.973,56.7862,891400.0],["2026-03-06",56.5383,57.411,56.5383,57.3019,641900.0],["2026-03-09",57.1631,57.7482,56.7168,57.3416,528800.0],["2026-03-10",57.4804,57.7184,57.0639,57.1135,494000.0],["2026-03-11",56.9945,57.411,56.6275,56.8854,664000.0],["2026-03-12",57.0341,58.016,57.0341,57.5895,607500.0],["2026-03-13",57.8771,57.9763,57.3912,57.6986,928800.0],["2026-03-16",58.016,58.2936,57.7383,58.0755,1205100.0],["2026-03-17",58.2341,58.2341,57.6689,57.7779,553600.0],["2026-03-18",57.6193,57.649,57.0044,57.0639,657300.0],["2026-03-19",57.1532,57.1532,55.368,55.7251,1647200.0],["2026-03-20",55.9532,56.2011,54.5647,54.6044,1081300.0],["2026-03-23",54.5945,55.13,54.3565,54.7135,620900.0],["2026-03-24",54.5449,55.1796,54.4061,54.6639,455900.0],["2026-03-25",55.1399,55.3978,54.6441,54.892,610500.0],["2026-03-26",54.8623,55.3383,54.5449,55.1995,846200.0],["2026-03-27",55.2887,55.4474,54.8325,55.1995,999600.0],["2026-03-30",55.7152,56.1515,55.3185,55.5961,1057700.0],["2026-03-31",55.6755,55.8342,54.9416,55.3284,834200.0],["2026-04-01",55.4375,55.9036,54.9813,55.8044,913100.0],["2026-04-02",56.1614,56.578,55.7747,56.3399,1154600.0],["2026-04-06",56.211,56.5482,56.0623,56.1515,463700.0],["2026-04-07",56.092,57.0936,56.092,56.7565,747700.0],["2026-04-08",56.3796,56.9449,55.9829,56.8656,1506000.0],["2026-04-09",56.33,57.6093,56.33,56.9251,660100.0],["2026-04-10",57.0441,57.8474,56.7267,57.1234,632600.0],["2026-04-13",57.2027,57.3614,56.2606,56.4094,654200.0],["2026-04-14",56.3102,56.6077,56.0722,56.449,1814800.0],["2026-04-15",57.1036,57.1036,56.0424,56.3994,528400.0],["2026-04-16",56.4094,56.7069,55.973,56.3499,437000.0],["2026-04-17",56.1019,56.5581,55.7747,56.3994,688400.0],["2026-04-20",56.5383,56.9052,55.7747,55.8738,706700.0],["2026-04-21",56.1317,56.1317,55.249,55.368,1362900.0],["2026-04-22",55.6656,55.8837,54.8127,54.9019,649700.0],["2026-04-23",55.1201,56.1614,55.0209,56.1019,476500.0],["2026-04-24",56.1515,56.3499,55.7846,55.8639,400400.0],["2026-04-27",56.1713,56.3499,55.8143,55.8242,433000.0],["2026-04-28",56.2804,56.4788,55.8837,56.0325,505000.0],["2026-04-29",55.9234,56.2705,55.616,55.7747,539600.0],["2026-04-30",56.0325,56.816,56.0325,56.7366,603200.0],["2026-05-01",56.578,57.3515,56.578,56.7069,546400.0],["2026-05-04",56.8656,56.9151,56.1813,56.4193,753100.0],["2026-05-05",56.7267,57.3416,56.4986,56.9647,777700.0],["2026-05-06",56.6474,56.8259,55.6656,55.6656,815000.0],["2026-05-07",55.4474,55.8837,55.3482,55.6755,487000.0],["2026-05-08",55.7251,55.9631,55.3383,55.6259,1118300.0],["2026-05-11",55.6556,56.2209,55.6556,55.7647,425600.0],["2026-05-12",55.9234,56.092,55.5961,55.8837,560400.0],["2026-05-13",55.9928,55.9928,55.2689,55.735,652200.0],["2026-05-14",55.9631,56.1515,55.7152,55.973,383900.0],["2026-05-15",55.93,55.97,54.71,54.71,874100.0],["2026-05-18",55.0,55.57,54.8,55.09,619600.0],["2026-05-19",55.18,56.1,54.91,55.85,832400.0],["2026-05-20",55.84,56.32,55.69,55.88,915600.0],["2026-05-21",55.88,56.45,55.8,56.23,523800.0],["2026-05-22",56.21,56.62,55.99,56.48,523300.0],["2026-05-26",56.55,56.98,56.26,56.63,659900.0],["2026-05-27",56.3,56.99,56.3,56.82,556800.0],["2026-05-28",56.76,56.97,56.02,56.11,1118500.0],["2026-05-29",56.13,56.38,55.26,55.33,741800.0],["2026-06-01",54.96,55.16,54.39,54.46,685600.0],["2026-06-02",54.46,55.1,54.46,54.75,604200.0],["2026-06-03",54.2,55.51,54.2,54.69,737400.0],["2026-06-04",55.35,55.36,54.48,55.23,610000.0],["2026-06-05",55.33,56.1,55.09,55.9,1516200.0],["2026-06-08",55.8,56.14,54.74,55.08,711900.0],["2026-06-09",55.39,56.25,54.93,55.78,1011100.0],["2026-06-10",56.19,56.62,55.91,56.48,662400.0],["2026-06-11",56.76,56.91,56.25,56.42,887100.0],["2026-06-12",56.61,57.11,56.38,56.91,935400.0],["2026-06-15",56.7,57.4,56.31,57.26,815500.0],["2026-06-16",57.37,57.93,57.03,57.12,749500.0],["2026-06-17",56.31,57.14,55.98,56.15,801900.0],["2026-06-18",56.05,56.64,55.82,56.09,615200.0],["2026-06-22",56.56,56.65,55.8,56.01,894200.0],["2026-06-23",56.08,56.81,55.96,56.7,732500.0],["2026-06-24",56.92,57.26,56.41,57.15,695600.0],["2026-06-25",57.35,57.79,57.26,57.76,574700.0],["2026-06-26",58.0,58.24,57.75,58.21,595500.0],["2026-06-29",58.01,58.17,57.48,57.77,651800.0],["2026-06-30",57.51,57.69,57.01,57.23,832400.0],["2026-07-01",57.16,57.27,56.55,56.65,665800.0],["2026-07-02",57.06,57.98,56.81,57.98,540800.0],["2026-07-06",57.99,57.99,56.7,56.9,754827.825866],["2026-07-07",57.42,58.14,57.24,57.51,1058270.836547],["2026-07-08",57.81,58.13,57.45,57.68,851727.04041],["2026-07-09",57.52,57.68,57.075,57.11,479973.586815],["2026-07-10",57.14,57.53,57.05,57.4,308558.238768],["2026-07-13",57.32,57.9,57.32,57.48,347926.211908],["2026-07-14",57.85,58.12,57.55,57.72,501890.22827],["2026-07-15",57.54,58.135,57.38,57.5,1016523.088343],["2026-07-16",57.56,58.67,57.56,58.67,707518.327114],["2026-07-17",58.79,59.08,58.235,58.78,1371053.177434],["2026-07-20",58.58,59.02,58.19,58.3,720288.341487],["2026-07-21",57.87,58.23,57.345,57.57,537510.607312],["2026-07-22",58.02,58.58,57.975,58.34,887777.626124],["2026-07-23",58.14,58.77,58.1,58.56,563878.798978],["2026-07-24",58.78,59.21,58.595,58.84,505354.385253],["2026-07-27",58.77,58.88,58.15,58.31,763584.079836],["2026-07-28",58.87,59.4,58.34,58.34,907763.910078],["2026-07-29",58.31,58.51,57.42,57.56,782119.409579],["2026-07-30",57.45,57.8,56.95,57.47,1126477.72093],["2026-07-31",57.09,57.86,56.895,57,941706.037298],["2026-08-03",57.26,57.26,56.18,56.53,422888.129308],["2026-08-04",56.51,57.09,56.29,56.58,977142.134251],["2026-08-05",56.88,56.88,56.0971,56.3,1058831.167156],["2026-08-06",56.86,56.97,55.56,55.92,619776.647869],["2026-08-07",55.93,56.33,55.36,56.1,747553.865588],["2026-08-10",55.88,55.955,55.1,55.29,238139.876756],["2026-08-11",55.38,56.23,55.38,56.07,619941.506047],["2026-08-12",55.98,56.46,55.98,56.22,948001.317783],["2026-08-13",56.4,56.69,56.21,56.33,632511.466441],["2026-08-14",56.16,56.71,56.16,56.68,591496.265601]]}