{"t":"PBA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-10-06",9.9455,9.9743,9.9455,9.9743,7700.0],["2010-10-07",10.003,10.003,9.9072,9.9934,41600.0],["2010-10-08",9.9455,10.1228,9.9168,10.1228,27600.0],["2010-10-11",10.1228,10.1228,10.1228,10.1228,0.0],["2010-10-12",10.027,10.5587,10.0078,10.5587,76300.0],["2010-10-13",10.6114,10.6306,10.4246,10.4437,49500.0],["2010-10-14",10.4342,10.4533,10.3336,10.4006,52800.0],["2010-10-15",10.3958,10.3958,10.2904,10.2904,24700.0],["2010-10-18",10.2569,10.4437,10.2234,10.415,17900.0],["2010-10-19",10.1803,10.3192,10.1707,10.2234,47900.0],["2010-10-20",10.2234,10.439,10.209,10.439,32000.0],["2010-10-21",10.3767,10.415,10.2569,10.2904,16300.0],["2010-10-22",10.3,10.3,10.2234,10.2425,16100.0],["2010-10-25",10.324,10.4198,10.1707,10.3767,35000.0],["2010-10-26",10.324,10.3288,10.1994,10.2042,32000.0],["2010-10-27",10.1563,10.1563,10.0653,10.1371,34800.0],["2010-10-28",10.1467,10.2234,10.094,10.094,24700.0],["2010-10-29",10.1419,10.3958,10.1084,10.3575,26100.0],["2010-11-01",10.4246,10.53,10.3192,10.3192,70900.0],["2010-11-02",10.4198,10.4964,10.4198,10.4533,22000.0],["2010-11-03",10.4869,10.597,10.4725,10.506,24000.0],["2010-11-04",10.5539,10.5635,9.9742,10.0461,53600.0],["2010-11-05",10.0701,10.1132,9.8162,9.8784,117800.0],["2010-11-08",9.8832,10.2809,9.8641,10.1563,31800.0],["2010-11-09",10.3192,10.3479,9.9838,10.0078,42000.0],["2010-11-10",10.0892,10.209,9.9743,10.1707,41600.0],["2010-11-11",10.0557,10.1132,9.9886,10.0749,36400.0],["2010-11-12",10.0222,10.0413,9.8689,9.9407,33800.0],["2010-11-15",9.888,10.0797,9.888,9.9982,20700.0],["2010-11-16",9.9311,9.9934,9.8305,9.9934,23700.0],["2010-11-17",10.0557,10.185,9.9982,10.118,18700.0],["2010-11-18",10.2377,10.2665,10.1659,10.209,15700.0],["2010-11-19",10.2042,10.3575,10.1659,10.3575,20800.0],["2010-11-22",10.3671,10.4198,10.2569,10.3,41600.0],["2010-11-23",10.2186,10.2329,10.0988,10.1946,17400.0],["2010-11-24",10.3048,10.3048,10.1803,10.2425,15400.0],["2010-11-26",10.1036,10.1036,9.9647,9.9934,15400.0],["2010-11-29",9.9311,9.9647,9.7443,9.8689,45600.0],["2010-11-30",9.7012,9.9216,9.682,9.912,29900.0],["2010-12-01",10.0557,10.0749,9.888,9.9886,40600.0],["2010-12-02",10.1707,10.1707,10.003,10.0126,36200.0],["2010-12-03",10.0222,10.1467,9.9838,10.0605,80400.0],["2010-12-06",10.0988,10.1946,10.0461,10.1132,70100.0],["2010-12-07",10.1563,10.1611,10.0078,10.0365,35200.0],["2010-12-08",10.1371,10.1707,10.0317,10.0605,32700.0],["2010-12-09",10.0844,10.1515,10.0222,10.1515,27300.0],["2010-12-10",10.0749,10.1515,10.0365,10.1084,39200.0],["2010-12-13",10.2329,10.3336,10.1611,10.1802,33200.0],["2010-12-14",10.185,10.391,10.185,10.3479,32600.0],["2010-12-15",10.3671,10.6881,10.3527,10.6593,90800.0],["2010-12-16",10.6689,10.6737,10.2761,10.4437,57300.0],["2010-12-17",10.4869,10.4869,10.2665,10.3,20800.0],["2010-12-20",10.2713,10.3144,10.2521,10.3,22400.0],["2010-12-21",10.2665,10.3144,10.2377,10.2617,21400.0],["2010-12-22",10.3288,10.3288,9.797,10.2617,82900.0],["2010-12-23",10.2904,10.3958,10.2569,10.3,17300.0],["2010-12-27",10.3,10.3,10.3,10.3,0.0],["2010-12-28",10.3,10.3,10.3,10.3,0.0],["2010-12-29",10.4294,10.4773,10.3671,10.4725,46400.0],["2010-12-30",10.53,10.5491,10.3719,10.3767,15100.0],["2010-12-31",10.3623,10.53,10.3623,10.3815,21500.0],["2011-01-03",10.3815,10.3815,10.3815,10.3815,0.0],["2011-01-04",10.4725,10.4725,10.3383,10.3815,40100.0],["2011-01-05",10.4102,10.5491,10.4102,10.4629,35600.0],["2011-01-06",10.5396,10.5396,10.3719,10.439,32100.0],["2011-01-07",10.5204,10.5204,10.439,10.506,20800.0],["2011-01-10",10.4869,10.53,10.4389,10.4869,29100.0],["2011-01-11",10.5444,10.6258,10.4917,10.6114,28800.0],["2011-01-12",10.6881,10.7168,10.6162,10.6881,14300.0],["2011-01-13",10.7072,10.7264,10.6114,10.6593,25500.0],["2011-01-14",10.6162,10.7695,10.6018,10.7599,36800.0],["2011-01-18",10.7743,10.7887,10.6737,10.6785,26500.0],["2011-01-19",10.6497,10.6593,10.4342,10.4485,41100.0],["2011-01-20",10.4389,10.5012,10.3767,10.4869,25000.0],["2011-01-21",10.5012,10.5683,10.3,10.3,31100.0],["2011-01-24",10.3048,10.5108,10.3,10.4294,52800.0],["2011-01-25",10.4342,10.4342,10.324,10.3863,15300.0],["2011-01-26",10.4437,10.5731,10.4102,10.5731,46100.0],["2011-01-27",10.621,10.6354,9.6293,10.5827,26600.0],["2011-01-28",10.5827,10.6066,10.5012,10.5635,31100.0],["2011-01-31",10.6258,10.7216,10.6114,10.621,15400.0],["2011-02-01",10.6737,10.6833,10.5827,10.6402,16400.0],["2011-02-02",10.7168,10.7312,10.621,10.7312,13700.0],["2011-02-03",10.7264,10.803,10.7216,10.7935,12200.0],["2011-02-04",10.8605,10.9084,10.7551,10.8462,16900.0],["2011-02-07",10.7695,10.8701,10.7551,10.851,23400.0],["2011-02-08",10.851,10.9037,10.7743,10.851,26800.0],["2011-02-09",10.9084,10.9276,10.6833,10.6977,25600.0],["2011-02-10",10.712,10.7551,10.6545,10.7024,34700.0],["2011-02-11",10.7072,10.8126,10.6785,10.7983,9700.0],["2011-02-14",10.7264,10.7935,10.6785,10.7791,37000.0],["2011-02-15",10.7264,10.7839,10.6977,10.7216,18800.0],["2011-02-16",10.8078,10.8126,10.7216,10.7791,15700.0],["2011-02-17",10.7887,10.8222,10.645,10.645,33400.0],["2011-02-18",10.712,10.7599,10.6881,10.7216,10000.0],["2011-02-22",10.7072,10.7408,10.5923,10.6306,60500.0],["2011-02-23",10.5683,10.5779,10.4773,10.5443,29100.0],["2011-02-24",10.6114,10.6258,10.4964,10.5635,25100.0],["2011-02-25",10.53,10.7072,10.5204,10.6881,24700.0],["2011-02-28",10.7647,10.8893,10.736,10.8462,53500.0],["2011-03-01",10.918,10.9516,10.8749,10.9228,34700.0],["2011-03-02",10.9563,10.9659,10.8797,10.8941,34200.0],["2011-03-03",10.8989,10.8989,10.7264,10.7743,32500.0],["2011-03-04",10.7551,10.7791,10.6833,10.7264,23200.0],["2011-03-07",10.7599,10.7599,10.6258,10.6306,43800.0],["2011-03-08",10.645,10.645,10.5204,10.5491,31900.0],["2011-03-09",10.5779,10.5779,10.415,10.4964,41100.0],["2011-03-10",10.439,10.6018,10.2809,10.5348,38700.0],["2011-03-11",10.4485,10.7982,10.4437,10.7935,17500.0],["2011-03-14",10.8222,10.8605,10.7599,10.851,27400.0],["2011-03-15",10.6066,10.7647,10.4437,10.7216,55200.0],["2011-03-16",10.6881,10.7024,10.4773,10.6018,57500.0],["2011-03-17",10.6976,10.7216,10.621,10.6881,31100.0],["2011-03-18",10.7264,10.7599,10.6833,10.6881,16500.0],["2011-03-21",10.8318,10.8749,10.7983,10.8318,20800.0],["2011-03-22",10.8749,10.942,10.8222,10.942,51900.0],["2011-03-23",10.8174,10.9372,10.7743,10.9324,18800.0],["2011-03-24",10.9899,11.0282,10.8749,10.9611,11900.0],["2011-03-25",10.9899,11.0282,10.918,10.9324,10100.0],["2011-03-28",10.9851,11.0953,10.9659,11.0426,30200.0],["2011-03-29",11.0665,11.0857,11.0043,11.0282,51600.0],["2011-03-30",11.0665,11.1576,11.033,11.1144,28200.0],["2011-03-31",11.1528,11.3252,11.1144,11.3204,26500.0],["2011-04-01",11.3827,11.3971,11.2821,11.33,19600.0],["2011-04-04",11.3348,11.3875,10.8893,11.3875,20800.0],["2011-04-05",11.3636,11.4402,11.3492,11.421,12500.0],["2011-04-06",11.4881,11.4881,11.3013,11.3252,19200.0],["2011-04-07",11.2917,11.3061,11.1863,11.1863,33500.0],["2011-04-08",11.33,11.33,11.2294,11.2725,12300.0],["2011-04-11",11.2773,11.3588,11.2198,11.2198,25300.0],["2011-04-12",11.1623,11.33,11.0474,11.215,40000.0],["2011-04-13",11.263,11.2917,11.2103,11.2917,13500.0],["2011-04-14",11.2773,11.3923,11.2582,11.33,23300.0],["2011-04-15",11.2821,11.5025,11.2294,11.469,18500.0],["2011-04-18",11.4306,11.4306,11.3109,11.3779,12800.0],["2011-04-19",11.5025,11.5887,11.4977,11.5121,21900.0],["2011-04-20",11.5648,11.6893,11.4785,11.6031,18800.0],["2011-04-21",11.6845,11.7037,11.5121,11.5935,21700.0],["2011-04-25",11.6845,11.6845,11.536,11.5744,24800.0],["2011-04-26",11.5743,11.5839,11.4258,11.4498,10600.0],["2011-04-27",11.4306,11.4977,11.3396,11.4354,15200.0],["2011-04-28",11.421,11.7229,11.421,11.7181,23700.0],["2011-04-29",11.6271,11.6845,11.4881,11.6366,8900.0],["2011-05-02",11.6175,11.7133,11.5887,11.6606,21400.0],["2011-05-03",11.6223,11.7181,11.6175,11.6271,13200.0],["2011-05-04",11.6797,11.6797,11.4354,11.5552,26100.0],["2011-05-05",11.3731,11.4642,11.3252,11.3923,64000.0],["2011-05-06",11.56,11.6414,11.469,11.5504,15000.0],["2011-05-09",11.5025,11.536,11.4402,11.5312,13200.0],["2011-05-10",11.6079,11.675,11.5648,11.675,10000.0],["2011-05-11",11.6558,11.6654,11.5456,11.5552,28600.0],["2011-05-12",11.4881,11.6271,11.3684,11.6271,23600.0],["2011-05-13",11.5791,11.5887,11.4737,11.5169,8100.0],["2011-05-16",11.4594,11.5743,11.4258,11.5504,18300.0],["2011-05-17",11.4402,11.4977,11.3492,11.4306,19200.0],["2011-05-18",11.4067,11.5983,11.3827,11.5983,27500.0],["2011-05-19",11.6702,11.766,11.6702,11.7277,20700.0],["2011-05-20",11.675,11.742,11.5887,11.6941,20000.0],["2011-05-23",11.6941,11.6941,11.6941,11.6941,0.0],["2011-05-24",11.7085,11.742,11.6462,11.7372,31500.0],["2011-05-25",11.7085,11.8235,11.6893,11.7756,12200.0],["2011-05-26",11.7612,12.0965,11.742,12.0343,56300.0],["2011-05-27",12.063,12.1492,11.9768,11.9864,32600.0],["2011-05-31",12.2115,12.3313,12.1444,12.1444,21200.0],["2011-06-01",12.245,12.245,12.0199,12.0199,19000.0],["2011-06-02",12.0151,12.2307,12.0007,12.1349,14000.0],["2011-06-03",12.0199,12.1061,11.9672,12.0582,17700.0],["2011-06-06",12.0678,12.0918,11.9432,11.9576,35700.0],["2011-06-07",12.1013,12.1013,12.0151,12.0582,4300.0],["2011-06-08",12.0007,12.063,11.8905,11.9432,26100.0],["2011-06-09",12.063,12.0774,12.0007,12.0486,9200.0],["2011-06-10",12.0965,12.1013,11.9241,11.9384,15900.0],["2011-06-13",11.948,11.9624,11.8043,11.8235,30700.0],["2011-06-14",11.8426,12.154,11.8426,12.154,11500.0],["2011-06-15",12.0486,12.0917,11.7516,11.8953,36400.0],["2011-06-16",11.7564,11.7851,11.6462,11.651,27500.0],["2011-06-17",11.6223,11.857,11.6223,11.7947,23800.0],["2011-06-20",11.7803,12.0438,11.7564,12.0007,23200.0],["2011-06-21",12.0199,12.1301,12.0055,12.0726,19100.0],["2011-06-22",11.9528,12.4175,11.9528,12.3217,36200.0],["2011-06-23",12.2594,12.2594,11.9959,12.1492,29300.0],["2011-06-24",12.1588,12.2163,11.9959,12.0007,26200.0],["2011-06-27",11.972,11.9864,11.8331,11.9193,45700.0],["2011-06-28",11.9576,12.1732,11.9289,12.1684,12200.0],["2011-06-29",12.2642,12.451,12.2355,12.4463,15000.0],["2011-06-30",12.4463,12.6714,12.4319,12.59,28000.0],["2011-07-01",12.59,12.59,12.59,12.59,0.0],["2011-07-05",12.6475,12.7624,12.6235,12.6666,24700.0],["2011-07-06",12.6283,12.7337,12.5085,12.5325,31700.0],["2011-07-07",12.7337,12.8008,12.6714,12.7912,19600.0],["2011-07-08",12.7385,12.7481,12.6618,12.7481,14100.0],["2011-07-11",12.5325,12.5852,12.3121,12.3552,19600.0],["2011-07-12",12.3696,12.451,12.2115,12.3983,17200.0],["2011-07-13",12.4894,12.6906,12.4894,12.6475,19600.0],["2011-07-14",12.5852,12.681,12.5517,12.5517,9800.0],["2011-07-15",12.5996,12.796,12.5612,12.796,13300.0],["2011-07-18",12.7002,12.8918,12.7002,12.8631,13800.0],["2011-07-19",13.0403,13.0499,12.8822,12.9157,29600.0],["2011-07-20",12.9253,12.9684,12.8822,12.8822,11800.0],["2011-07-21",12.887,12.887,12.7337,12.7816,33700.0],["2011-07-22",12.705,12.9014,12.6858,12.8439,11600.0],["2011-07-25",12.8822,13.0786,12.8487,13.0211,24000.0],["2011-07-26",13.0164,13.0595,12.8104,12.8295,17800.0],["2011-07-27",12.7768,12.7768,12.5852,12.6714,13500.0],["2011-07-28",12.5804,12.8726,12.5804,12.7864,21300.0],["2011-07-29",12.6235,12.681,12.4798,12.6714,19900.0],["2011-08-01",12.6714,12.6714,12.6714,12.6714,0.0],["2011-08-02",12.681,12.8391,12.6139,12.7145,18300.0],["2011-08-03",12.6858,12.7385,12.475,12.7385,27100.0],["2011-08-04",12.5085,12.6091,12.4127,12.4415,44600.0],["2011-08-05",12.4319,12.499,10.1323,12.2115,130900.0],["2011-08-08",11.1719,11.7372,11.1719,11.6318,100500.0],["2011-08-09",11.6845,12.0822,11.6414,12.0486,109900.0],["2011-08-10",12.0822,12.1013,11.8378,12.0726,24200.0],["2011-08-11",12.0055,12.5277,11.9816,12.5277,18400.0],["2011-08-12",12.6427,12.9541,12.5804,12.7002,22800.0],["2011-08-15",12.796,12.8151,12.59,12.772,16500.0],["2011-08-16",12.6618,12.8822,12.6427,12.8343,16000.0],["2011-08-17",12.7289,12.7289,12.384,12.4558,32200.0],["2011-08-18",12.2594,12.3457,12.0965,12.2498,27600.0],["2011-08-19",12.1061,12.4079,12.1061,12.1684,15900.0],["2011-08-22",12.3217,12.3361,12.0726,12.1301,38700.0],["2011-08-23",12.1109,12.245,11.972,12.2211,17200.0],["2011-08-24",12.2019,12.2259,12.063,12.1636,19100.0],["2011-08-25",12.2786,12.2786,12.1588,12.2211,8300.0],["2011-08-26",12.0678,12.3217,12.0678,12.3025,17700.0],["2011-08-29",12.5277,12.5277,12.3744,12.475,13900.0],["2011-08-30",12.5277,12.566,12.3792,12.5181,4800.0],["2011-08-31",12.6044,12.6666,12.4942,12.4942,13300.0],["2011-09-01",12.5037,12.5325,12.4079,12.4463,13100.0],["2011-09-02",12.2882,12.4127,12.245,12.3744,5600.0],["2011-09-06",12.0295,12.2882,12.0199,12.2882,21600.0],["2011-09-07",12.2786,12.3217,12.2211,12.2594,7100.0],["2011-09-08",12.1876,12.2594,12.1828,12.2019,10600.0],["2011-09-09",12.1253,12.1492,12.0151,12.0534,23600.0],["2011-09-12",11.9768,11.9959,11.7756,11.8666,49700.0],["2011-09-13",11.8953,12.0103,11.881,11.9816,22600.0],["2011-09-14",11.9193,11.9289,11.8522,11.9097,20900.0],["2011-09-15",11.9432,12.1013,11.9432,12.087,22400.0],["2011-09-16",12.0726,12.2642,12.0726,12.2642,16800.0],["2011-09-19",12.0822,12.1828,12.0295,12.0774,16500.0],["2011-09-20",12.0103,12.1397,12.0055,12.1109,10900.0],["2011-09-21",12.0295,12.0295,11.9049,11.9097,27000.0],["2011-09-22",11.4067,11.4306,11.1576,11.3444,95800.0],["2011-09-23",11.1815,11.4258,11.1815,11.4115,22300.0],["2011-09-26",11.4258,11.6558,11.3971,11.6558,26300.0],["2011-09-27",11.8139,12.0055,11.7995,11.9528,28600.0],["2011-09-28",11.881,12.0103,11.857,11.8618,6400.0],["2011-09-29",11.9768,11.9768,11.7612,11.857,11200.0],["2011-09-30",11.5456,11.8666,11.5456,11.7133,12000.0],["2011-10-03",11.5696,11.742,11.2965,11.3348,38100.0],["2011-10-04",11.057,11.1336,10.6306,11.0905,88300.0],["2011-10-05",11.3875,11.3971,11.1288,11.3109,41400.0],["2011-10-06",11.2725,11.6414,11.2725,11.6175,21600.0],["2011-10-07",11.8043,11.8043,11.4785,11.5744,24900.0],["2011-10-10",11.5744,11.5744,11.5744,11.5744,0.0],["2011-10-11",11.6654,11.8378,11.6175,11.7708,41400.0],["2011-10-12",11.9384,12.0343,11.8522,11.9816,30900.0],["2011-10-13",11.881,11.9864,11.8091,11.9432,13900.0],["2011-10-14",12.063,12.1492,11.9911,12.1061,14000.0],["2011-10-17",12.1684,12.2642,12.1109,12.2115,42000.0],["2011-10-18",12.1971,12.3696,11.9959,12.2786,18200.0],["2011-10-19",12.3073,12.4175,12.1828,12.2067,16200.0],["2011-10-20",12.2403,12.3457,12.0965,12.3457,11700.0],["2011-10-21",12.3313,12.3888,12.2882,12.384,9200.0],["2011-10-24",12.3792,12.4942,12.3457,12.4942,20500.0],["2011-10-25",12.3696,12.3936,12.2307,12.2642,12500.0],["2011-10-26",12.3313,14.2236,12.2403,12.6044,32100.0],["2011-10-27",12.8583,12.9828,12.681,12.8631,44200.0],["2011-10-28",12.8151,13.0164,12.6954,12.8726,28900.0],["2011-10-31",12.7002,13.1361,12.7002,13.0786,16000.0],["2011-11-01",12.6331,12.9253,12.6043,12.7816,25100.0],["2011-11-02",12.8151,13.0259,12.8008,12.8343,24100.0],["2011-11-03",12.8774,12.9732,12.7529,12.9732,17600.0],["2011-11-04",12.9062,13.0786,12.8487,12.9493,11500.0],["2011-11-07",12.9828,13.0451,12.9301,13.0403,26100.0],["2011-11-08",13.069,13.1265,12.911,13.1217,11200.0],["2011-11-09",12.9445,13.1505,12.887,12.9301,15600.0],["2011-11-10",12.5517,13.3996,12.5517,13.2319,19900.0],["2011-11-11",13.117,13.1457,12.9972,13.0882,21400.0],["2011-11-14",13.0307,13.1697,13.0068,13.1697,13300.0],["2011-11-15",13.1074,13.3373,13.0738,13.1649,13800.0],["2011-11-16",13.1936,13.7254,13.1936,13.6535,30100.0],["2011-11-17",13.5769,13.5769,13.2271,13.2511,22600.0],["2011-11-18",13.1744,13.3757,13.1553,13.3469,14900.0],["2011-11-21",13.299,13.3421,12.9924,13.3134,21500.0],["2011-11-22",13.3517,13.3948,13.2655,13.323,12400.0],["2011-11-23",13.2128,13.2463,13.0643,13.208,13000.0],["2011-11-25",12.9924,13.1361,12.9924,13.0211,8600.0],["2011-11-28",13.3661,13.6679,13.3469,13.6296,27000.0],["2011-11-29",13.6966,13.9553,13.5673,13.6296,30400.0],["2011-11-30",14.0176,14.0607,13.4667,13.8739,213400.0],["2011-12-01",13.9649,14.214,13.8931,14.123,31400.0],["2011-12-02",14.1278,14.1278,13.8883,13.8883,19000.0],["2011-12-05",14.0464,14.1613,13.9697,14.0272,14400.0],["2011-12-06",14.0703,14.3051,14.0703,14.3051,25000.0],["2011-12-07",14.2859,14.7554,14.2571,14.7554,31400.0],["2011-12-08",14.4631,14.4775,14.1661,14.1757,20600.0],["2011-12-09",14.1086,14.4775,14.0607,14.4248,24500.0],["2011-12-12",14.147,14.1661,13.8643,13.9841,23000.0],["2011-12-13",13.9985,14.032,13.7733,13.8308,42700.0],["2011-12-14",13.7062,13.7062,13.3852,13.5721,48300.0],["2011-12-15",13.802,13.8643,13.7254,13.8643,37500.0],["2011-12-16",13.9122,14.0655,13.9074,14.0032,21400.0],["2011-12-19",13.9984,14.1326,13.8883,13.9122,19000.0],["2011-12-20",14.008,14.0272,13.8787,13.917,51700.0],["2011-12-21",13.8356,14.1134,13.8308,14.0991,26700.0],["2011-12-22",14.214,14.329,14.2092,14.3194,55000.0],["2011-12-23",14.353,14.3673,14.0943,14.1422,29400.0],["2011-12-27",14.1422,14.1422,14.1422,14.1422,0.0],["2011-12-28",14.0368,14.123,13.9218,13.9889,32400.0],["2011-12-29",13.9793,14.0607,13.9793,14.032,19400.0],["2011-12-30",14.1134,14.1134,13.9697,13.9745,9700.0],["2012-01-03",14.1038,14.238,14.0991,14.1805,40400.0],["2012-01-04",14.1182,14.2284,14.0416,14.0416,16700.0],["2012-01-05",13.9505,14.0703,13.8787,14.0368,19500.0],["2012-01-06",14.0032,14.0751,13.826,13.8643,50300.0],["2012-01-09",13.9026,13.9266,13.7445,13.8404,31000.0],["2012-01-10",13.9218,13.9553,13.7014,13.8068,25700.0],["2012-01-11",13.7398,13.7685,13.3709,13.4571,57200.0],["2012-01-12",13.3517,13.4092,12.7816,12.796,88200.0],["2012-01-13",12.6427,13.0211,12.4127,13.0211,48500.0],["2012-01-17",12.7529,13.0978,12.6714,13.0307,141100.0],["2012-01-18",12.9924,13.0355,12.8343,13.0355,104300.0],["2012-01-19",13.1361,13.1553,12.9589,13.0068,104300.0],["2012-01-20",12.9589,12.9685,12.7098,12.8391,62700.0],["2012-01-23",12.8487,12.911,12.6858,12.911,63700.0],["2012-01-24",12.8391,12.8487,12.5996,12.6331,79000.0],["2012-01-25",12.6666,12.7624,12.5708,12.7241,45000.0],["2012-01-26",12.8343,12.8583,12.6618,12.772,68100.0],["2012-01-27",12.7816,12.8487,12.705,12.7098,44000.0],["2012-01-30",12.6235,12.8678,12.6139,12.8678,34600.0],["2012-01-31",13.0211,13.0259,12.7577,12.8966,37200.0],["2012-02-01",12.9828,13.275,12.9253,13.2128,24900.0],["2012-02-02",13.2655,13.2655,13.1409,13.1744,26200.0],["2012-02-03",13.2894,13.4331,13.2271,13.4188,26600.0],["2012-02-06",13.4331,13.4858,13.3565,13.4667,43800.0],["2012-02-07",13.5481,13.6056,13.4715,13.5721,21900.0],["2012-02-08",13.6248,13.7445,13.5673,13.7302,25800.0],["2012-02-09",13.7877,13.8356,13.6487,13.8164,18300.0],["2012-02-10",13.6823,13.826,13.6823,13.7158,24600.0],["2012-02-13",13.8739,13.8931,13.6487,13.7445,32900.0],["2012-02-14",13.7637,13.7637,13.5864,13.6343,12500.0],["2012-02-15",13.6296,13.7589,13.5338,13.7589,28700.0],["2012-02-16",13.7254,13.8835,13.5481,13.8835,19900.0],["2012-02-17",13.8308,13.8883,13.6775,13.8883,164800.0],["2012-02-21",13.9362,13.9458,13.8164,13.826,46800.0],["2012-02-22",13.7637,13.7637,13.6344,13.6727,21400.0],["2012-02-23",13.6439,13.6775,13.5529,13.6775,22000.0],["2012-02-24",13.687,13.7254,13.5912,13.596,8100.0],["2012-02-27",13.5529,13.6104,13.5338,13.5912,14800.0],["2012-02-28",13.6487,13.6679,13.6152,13.6343,7900.0],["2012-02-29",13.6871,13.7206,13.5577,13.5769,22300.0],["2012-03-01",13.6823,13.6823,13.4906,13.505,21000.0],["2012-03-02",13.4906,13.4906,13.2703,13.3948,12900.0],["2012-03-05",13.3613,13.3613,13.1888,13.2032,27000.0],["2012-03-06",13.0643,13.0738,12.8966,13.002,34100.0],["2012-03-07",13.0978,13.39,13.0786,13.39,18700.0],["2012-03-08",13.4811,13.5912,13.4236,13.5912,14800.0],["2012-03-09",13.6727,13.6727,13.5146,13.5433,12600.0],["2012-03-12",13.6344,13.6344,13.3948,13.4811,17500.0],["2012-03-13",13.5242,13.6104,13.4044,13.6008,21500.0],["2012-03-14",13.5673,13.6008,13.5433,13.5673,8600.0],["2012-03-15",13.6248,13.6535,13.5481,13.6056,14500.0],["2012-03-16",13.6248,13.6727,13.5098,13.5912,7900.0],["2012-03-19",13.6871,13.6871,13.6104,13.6104,14700.0],["2012-03-20",13.529,13.529,13.2894,13.3373,18300.0],["2012-03-21",13.299,13.299,13.1505,13.1505,11900.0],["2012-03-22",12.9589,13.0834,12.4798,12.9349,28000.0],["2012-03-23",12.9637,13.2319,12.9253,13.2319,20100.0],["2012-03-26",13.3517,13.5002,13.3517,13.3996,11600.0],["2012-03-27",13.4284,13.505,13.3757,13.4379,44900.0],["2012-03-28",13.5002,13.5002,13.3948,13.4188,17700.0],["2012-03-29",13.4236,13.4571,13.3852,13.4571,7800.0],["2012-03-30",13.4619,13.5625,13.4475,13.4906,8400.0],["2012-04-02",13.6535,13.7972,13.4188,13.7972,227500.0],["2012-04-03",13.6008,13.9649,13.6008,13.9314,335400.0],["2012-04-04",13.7541,13.9074,13.7158,13.8787,255400.0],["2012-04-05",13.9362,14.2955,13.8547,14.2092,315000.0],["2012-04-09",14.1038,14.3098,14.0224,14.238,288500.0],["2012-04-10",14.2476,14.2476,13.7781,13.8931,230300.0],["2012-04-11",13.9937,14.2524,13.9074,14.1422,179300.0],["2012-04-12",14.1661,14.2092,14.0655,14.1326,227700.0],["2012-04-13",14.0751,14.238,14.0464,14.1565,161200.0],["2012-04-16",14.1853,14.2907,14.0751,14.2523,416400.0],["2012-04-17",14.353,14.4152,14.099,14.1901,514900.0],["2012-04-18",14.1326,14.1518,13.917,14.0751,209600.0],["2012-04-19",14.0655,14.2236,13.9218,13.941,142600.0],["2012-04-20",13.9985,14.0991,13.9841,14.0272,112100.0],["2012-04-23",14.0542,14.2419,14.006,14.1793,35000.0],["2012-04-24",14.2467,14.3911,14.1985,14.3814,194900.0],["2012-04-25",14.4392,14.5788,14.3911,14.5451,154200.0],["2012-04-26",14.5258,14.7761,14.5066,14.5403,155600.0],["2012-04-27",14.598,14.675,14.4392,14.6702,136000.0],["2012-04-30",14.6028,14.6702,14.4392,14.5451,129100.0],["2012-05-01",14.5788,14.6125,14.4488,14.4921,104000.0],["2012-05-02",14.444,14.5547,14.4103,14.5162,101000.0],["2012-05-03",14.5258,14.6798,14.4921,14.5114,168100.0],["2012-05-04",14.5258,14.8724,14.5258,14.8242,350200.0],["2012-05-07",14.7617,14.8868,14.6798,14.8483,149900.0],["2012-05-08",14.6847,14.7424,14.367,14.5547,193200.0],["2012-05-09",14.3477,14.6269,14.3285,14.5836,132300.0],["2012-05-10",14.6991,14.829,14.675,14.728,114000.0],["2012-05-11",14.7472,14.8146,14.5884,14.6221,97500.0],["2012-05-14",14.4777,14.6895,14.4584,14.5691,121000.0],["2012-05-15",14.5836,14.728,14.3189,14.3477,190400.0],["2012-05-16",14.4007,14.4007,14.1504,14.1745,398300.0],["2012-05-17",14.1023,14.2033,14.0205,14.0878,218600.0],["2012-05-18",14.136,14.1889,14.0782,14.1119,128000.0],["2012-05-21",14.0782,14.0975,13.2359,13.6643,389500.0],["2012-05-22",14.0445,14.1745,13.9146,14.0445,611600.0],["2012-05-23",14.0218,14.0363,13.8187,14.0266,117500.0],["2012-05-24",14.0315,14.0895,13.7945,13.8671,83900.0],["2012-05-25",13.8284,13.9106,13.6737,13.7172,121300.0],["2012-05-29",13.693,13.7075,13.3594,13.5431,220100.0],["2012-05-30",13.3981,13.3981,13.1708,13.2192,206300.0],["2012-05-31",13.2143,13.2192,12.6776,13.0258,386500.0],["2012-06-01",12.726,12.7357,12.3827,12.4891,461200.0],["2012-06-04",12.344,12.4891,12.2086,12.4794,754100.0],["2012-06-05",12.4697,12.9049,12.3924,12.8904,246500.0],["2012-06-06",12.9581,13.0306,12.9194,12.9871,147600.0],["2012-06-07",13.1321,13.2095,12.8033,12.8372,95400.0],["2012-06-08",12.7308,12.813,12.6099,12.7937,108600.0],["2012-06-11",12.8807,12.8904,12.4504,12.5084,156000.0],["2012-06-12",12.5809,12.6051,12.4794,12.5713,128200.0],["2012-06-13",12.5568,12.784,12.5277,12.755,97200.0],["2012-06-14",12.8082,12.8082,12.5326,12.5761,264700.0],["2012-06-15",12.5858,12.6728,12.5713,12.6728,99700.0],["2012-06-18",12.6293,12.7743,12.5858,12.7405,120500.0],["2012-06-19",12.8662,13.0693,12.7985,13.0451,128500.0],["2012-06-20",13.0451,13.1225,12.8275,12.9242,126900.0],["2012-06-21",12.8917,12.8917,12.5272,12.5467,158000.0],["2012-06-22",12.5564,12.6293,12.4689,12.5515,113200.0],["2012-06-25",12.4349,12.4592,11.7352,11.9976,342100.0],["2012-06-26",11.9781,12.2551,11.9344,12.2016,180600.0],["2012-06-27",12.2017,12.2357,12.0802,12.0996,137200.0],["2012-06-28",12.0607,12.0753,11.9393,12.0024,218600.0],["2012-06-29",12.1822,12.4738,12.1822,12.4446,152100.0],["2012-07-02",12.4252,12.464,12.1239,12.294,127800.0],["2012-07-03",12.5321,12.7556,12.294,12.7459,117600.0],["2012-07-05",12.7799,12.9548,12.7119,12.8139,110500.0],["2012-07-06",12.7022,12.8674,12.5515,12.6244,122300.0],["2012-07-09",12.5369,12.6341,12.4543,12.5467,141000.0],["2012-07-10",12.5564,12.6147,12.4932,12.5418,140400.0],["2012-07-11",12.5758,12.5855,12.4883,12.5224,93400.0],["2012-07-12",12.4641,12.673,12.3669,12.6293,200100.0],["2012-07-13",12.6487,12.7702,12.5953,12.7119,114100.0],["2012-07-16",12.7022,12.916,12.6924,12.8528,109400.0],["2012-07-17",12.8674,13.0229,12.7945,12.9743,106800.0],["2012-07-18",12.9403,13.2513,12.9403,13.1929,110600.0],["2012-07-19",13.2561,13.4262,13.2513,13.3825,92600.0],["2012-07-20",13.3436,13.4116,13.1784,13.1832,175000.0],["2012-07-23",12.9312,13.1315,12.7799,13.1022,168500.0],["2012-07-24",13.1022,13.151,12.7945,12.8189,97400.0],["2012-07-25",12.8971,12.9605,12.8629,12.9312,93100.0],["2012-07-26",13.0582,13.2047,12.9605,12.9996,122400.0],["2012-07-27",13.0924,13.234,12.9996,13.107,88000.0],["2012-07-30",13.1217,13.151,13.0094,13.1022,161300.0],["2012-07-31",13.0631,13.1461,12.9605,13.024,94500.0],["2012-08-01",13.0729,13.0973,12.9166,12.9312,89600.0],["2012-08-02",12.8922,12.9996,12.8189,12.8531,118100.0],["2012-08-03",12.9801,13.0484,12.7945,12.8287,97600.0],["2012-08-06",12.814,13.0631,12.814,12.9312,45600.0],["2012-08-07",13.0094,13.024,12.8922,12.9166,96500.0],["2012-08-08",12.9312,13.068,12.8678,13.0045,110700.0],["2012-08-09",12.985,13.0875,12.9606,13.0485,103600.0],["2012-08-10",12.8336,12.8971,12.5015,12.8629,221800.0],["2012-08-13",12.8873,12.941,12.7847,12.814,143900.0],["2012-08-14",12.8775,13.3463,12.858,13.317,329300.0],["2012-08-15",13.3317,13.4635,13.2731,13.4147,167900.0],["2012-08-16",13.4293,13.4684,13.3073,13.4245,131300.0],["2012-08-17",13.4831,13.6735,13.4293,13.571,145500.0],["2012-08-20",13.6638,13.7321,13.5661,13.6345,112200.0],["2012-08-21",13.6931,13.7517,13.6442,13.6833,136600.0],["2012-08-22",13.6573,13.7113,13.6033,13.6671,101200.0],["2012-08-23",13.6671,13.7211,13.5984,13.5984,136500.0],["2012-08-24",13.6131,13.7456,13.5837,13.7064,98900.0],["2012-08-27",13.7701,13.7701,13.6278,13.6524,83800.0],["2012-08-28",13.7358,13.7358,13.4168,13.4806,127100.0],["2012-08-29",13.515,13.5346,13.3236,13.4266,140700.0],["2012-08-30",13.3481,13.3579,13.25,13.2745,284100.0],["2012-08-31",13.3628,13.3726,13.25,13.3285,270700.0],["2012-09-04",13.3236,13.3726,13.2009,13.2254,275100.0],["2012-09-05",13.2156,13.3825,13.0046,13.3236,335800.0],["2012-09-06",13.4021,13.4561,13.3236,13.3236,172900.0],["2012-09-07",13.4561,13.4659,13.3383,13.4021,133500.0],["2012-09-10",13.4659,13.6327,13.3972,13.5542,166500.0],["2012-09-11",13.7162,13.7407,13.6377,13.7407,267500.0],["2012-09-12",13.7554,13.8192,13.6916,13.7554,136100.0],["2012-09-13",13.7603,13.9566,13.7211,13.9026,182000.0],["2012-09-14",13.9861,14.0597,13.937,13.9861,330700.0],["2012-09-17",13.9861,14.1333,13.937,14.0204,172200.0],["2012-09-18",14.0253,14.0253,13.9026,13.9517,123900.0],["2012-09-19",13.937,14.0989,13.9272,14.0253,121200.0],["2012-09-20",13.9174,13.9272,13.8339,13.8977,142000.0],["2012-09-21",13.9806,13.9806,13.803,13.8672,234400.0],["2012-09-24",13.808,13.9263,13.6847,13.8524,119400.0],["2012-09-25",13.8573,13.9066,13.7636,13.8129,106400.0],["2012-09-26",13.7784,13.8425,13.6699,13.7981,121000.0],["2012-09-27",13.808,13.8573,13.6896,13.7439,97800.0],["2012-09-28",13.7291,13.8721,13.6157,13.8573,135600.0],["2012-10-01",13.8573,13.9313,13.7685,13.8524,134700.0],["2012-10-02",13.8721,13.9707,13.8326,13.8573,107600.0],["2012-10-03",13.8474,13.8869,13.808,13.8277,171100.0],["2012-10-04",13.9017,14.0694,13.882,14.0102,93600.0],["2012-10-05",14.1384,14.1778,14.0447,14.094,120300.0],["2012-10-08",14.0644,14.0989,13.8918,13.9214,81100.0],["2012-10-09",14.0496,14.0743,13.882,13.9214,182300.0],["2012-10-10",13.9066,13.9115,13.665,13.7389,133500.0],["2012-10-11",13.8179,13.8326,13.665,13.7094,115300.0],["2012-10-12",13.7587,13.8672,13.7192,13.8376,72000.0],["2012-10-15",13.8672,13.8672,13.7044,13.8326,101500.0],["2012-10-16",13.8129,13.9658,13.7932,13.9066,143200.0],["2012-10-17",14.0053,14.1335,14.0003,14.0792,154000.0],["2012-10-18",14.0644,14.1631,14.0348,14.0792,135800.0],["2012-10-19",14.094,14.1384,13.8967,13.9066,376000.0],["2012-10-22",13.8376,13.951,13.8031,13.951,177500.0],["2012-10-23",13.8499,13.8598,13.7359,13.7657,32400.0],["2012-10-24",13.8004,13.8053,13.5675,13.6021,149800.0],["2012-10-25",13.6913,13.7359,13.6418,13.6765,93600.0],["2012-10-26",13.6666,13.8053,13.6666,13.7607,111000.0],["2012-10-31",13.8103,13.8846,13.7112,13.8499,153100.0],["2012-11-01",13.845,14.0085,13.8251,13.9441,91400.0],["2012-11-02",14.0035,14.0134,13.8796,13.9292,131800.0],["2012-11-05",13.9094,14.0035,13.84,13.9242,143800.0],["2012-11-06",13.9738,14.0779,13.9441,14.0283,126800.0],["2012-11-07",14.0332,14.0332,13.6765,13.7409,369400.0],["2012-11-08",13.7657,13.7756,13.4535,13.5377,243000.0],["2012-11-09",13.503,13.6269,13.4386,13.4634,241900.0],["2012-11-12",13.5922,13.5922,13.4981,13.5377,129500.0],["2012-11-13",13.4832,13.6269,13.4535,13.5229,185300.0],["2012-11-14",13.5625,13.6071,13.4238,13.4337,326900.0],["2012-11-15",13.4089,13.4584,13.3395,13.4138,303600.0],["2012-11-16",13.3891,13.5477,13.3346,13.5229,441800.0],["2012-11-19",13.6517,13.7855,13.622,13.7855,254500.0],["2012-11-20",13.6884,13.8527,13.6884,13.793,219100.0],["2012-11-21",13.7681,13.8826,13.7382,13.8328,147900.0],["2012-11-23",13.8677,14.0768,13.8278,14.0569,108400.0],["2012-11-26",14.017,14.1266,13.9423,14.1067,147100.0],["2012-11-27",14.1166,14.1515,13.8975,13.8975,167300.0],["2012-11-28",13.8677,14.0021,13.8378,13.9473,166700.0],["2012-11-29",13.9423,13.9921,13.8975,13.9174,163300.0],["2012-11-30",13.9025,14.1316,13.8627,14.1017,319100.0],["2012-12-03",14.1316,14.1316,14.0121,14.032,207100.0],["2012-12-04",14.0071,14.0718,13.7979,13.8428,213800.0],["2012-12-05",13.8726,13.9971,13.8378,13.8577,191800.0],["2012-12-06",13.9075,13.9672,13.8677,13.9174,179800.0],["2012-12-07",13.9324,13.9921,13.8826,13.9125,210300.0],["2012-12-10",13.9324,14.027,13.9324,13.9921,253000.0],["2012-12-11",14.0021,14.1714,13.9772,14.1365,205500.0],["2012-12-12",14.1664,14.3606,14.1515,14.276,239900.0],["2012-12-13",14.3307,14.3805,14.2859,14.3307,280400.0],["2012-12-14",14.3307,14.5249,14.3058,14.4602,249000.0],["2012-12-17",14.4453,14.4951,14.3706,14.4751,240700.0],["2012-12-18",14.4751,14.7042,14.4751,14.6693,203300.0],["2012-12-19",14.6644,14.6644,14.3706,14.4552,274600.0],["2012-12-20",14.4303,14.4702,14.3457,14.3805,224700.0],["2012-12-21",14.3009,14.3656,14.0917,14.0917,698000.0],["2012-12-24",14.2112,14.3258,14.1614,14.2809,139600.0],["2012-12-26",14.2411,14.276,13.7481,13.8428,338000.0],["2012-12-27",14.1115,14.2616,14.0514,14.2466,50400.0],["2012-12-28",14.1215,14.2916,14.1015,14.1765,317900.0],["2012-12-31",14.0965,14.3667,14.0965,14.3317,265400.0],["2013-01-02",14.5568,14.6319,14.5568,14.5819,192600.0],["2013-01-03",14.5969,14.6419,14.4267,14.4768,200500.0],["2013-01-04",14.5118,14.6019,14.4818,14.5368,130400.0],["2013-01-07",14.5518,14.6619,14.5118,14.6319,153900.0],["2013-01-08",14.6569,14.707,14.6369,14.6669,123700.0],["2013-01-09",14.712,14.747,14.6919,14.742,152200.0],["2013-01-10",14.762,14.9622,14.752,14.8571,143000.0],["2013-01-11",14.8971,14.9522,14.802,14.9071,149800.0],["2013-01-14",14.9121,15.0372,14.9071,14.9422,184800.0],["2013-01-15",14.9722,15.0272,14.9071,14.9371,127400.0],["2013-01-16",14.8971,14.8971,14.6619,14.707,170800.0],["2013-01-17",14.767,14.8221,14.727,14.787,114300.0],["2013-01-18",14.742,14.747,14.6319,14.6919,204300.0],["2013-01-22",14.6769,14.782,14.6619,14.722,184500.0],["2013-01-23",14.7004,14.7858,14.6702,14.7104,21400.0],["2013-01-24",14.6953,14.7657,14.6551,14.6601,116300.0],["2013-01-25",14.6249,14.6702,14.5747,14.6249,102700.0],["2013-01-28",14.6048,14.6601,14.5897,14.6199,155400.0],["2013-01-29",14.6802,14.7355,14.6199,14.7154,180500.0],["2013-01-30",14.6903,14.6903,14.5596,14.6099,127100.0],["2013-01-31",14.5797,14.7305,14.5747,14.6199,113500.0],["2013-02-01",14.5948,14.7356,14.5948,14.6752,113200.0],["2013-02-04",14.5948,14.7355,14.5797,14.6149,116600.0],["2013-02-05",14.6099,14.7205,14.5998,14.6702,109600.0],["2013-02-06",14.6149,14.7607,14.6099,14.7255,95100.0],["2013-02-07",14.7004,14.7456,14.6802,14.7104,118000.0],["2013-02-08",14.6652,14.7154,14.635,14.6652,85300.0],["2013-02-11",14.6048,14.6501,14.5495,14.6249,104200.0],["2013-02-12",14.5948,14.7909,14.5948,14.7707,188800.0],["2013-02-13",14.6802,14.6802,14.5747,14.6802,137900.0],["2013-02-14",14.6048,14.7054,14.5244,14.5344,146300.0],["2013-02-15",14.4741,14.5998,14.459,14.5646,218200.0],["2013-02-19",14.5244,14.64,14.4791,14.5898,196600.0],["2013-02-20",14.5898,14.6551,14.5294,14.6501,178400.0],["2013-02-21",14.7486,14.7486,14.39,14.5011,41000.0],["2013-02-22",14.4203,14.5617,14.4152,14.5314,125700.0],["2013-02-25",14.5364,14.5415,14.2384,14.2435,195200.0],["2013-02-26",14.2687,14.3243,14.1829,14.2132,119100.0],["2013-02-27",14.198,14.2586,14.1021,14.1172,281600.0],["2013-02-28",14.0819,14.1778,14.0263,14.1475,270400.0],["2013-03-01",14.1172,14.3142,14.0162,14.2485,121500.0],["2013-03-04",14.3243,14.7233,14.3192,14.6678,245800.0],["2013-03-05",14.7536,15.092,14.7233,14.9708,300100.0],["2013-03-06",15.193,15.4254,15.1577,15.1728,423500.0],["2013-03-07",15.2436,15.3547,15.1779,15.3092,247900.0],["2013-03-08",15.3496,15.4355,15.2941,15.3345,144900.0],["2013-03-11",15.2941,15.5113,15.2941,15.5012,180000.0],["2013-03-12",15.4961,15.5466,15.3395,15.4709,203800.0],["2013-03-13",15.2234,15.2436,15.0971,15.1476,273800.0],["2013-03-14",15.1476,15.3294,15.1476,15.289,211600.0],["2013-03-15",15.2789,15.5163,15.2385,15.3951,701700.0],["2013-03-18",15.2031,15.3648,15.1829,15.3143,255600.0],["2013-03-19",15.2385,15.4001,15.2133,15.3799,199100.0],["2013-03-20",15.4052,15.4355,15.3698,15.4102,157700.0],["2013-03-21",15.4457,15.5066,15.2885,15.4863,133100.0],["2013-03-22",15.5269,15.5472,15.4305,15.466,147300.0],["2013-03-25",15.4965,15.5168,15.3443,15.4812,136300.0],["2013-03-26",15.537,15.7957,15.4965,15.7653,215000.0],["2013-03-27",15.7805,16.0189,15.7552,15.9428,281300.0],["2013-03-28",15.9226,16.0443,15.8211,16.0291,349700.0],["2013-04-01",15.953,15.9733,15.8718,15.9682,152900.0],["2013-04-02",15.9581,16.0139,15.9226,15.9631,140600.0],["2013-04-03",15.9631,16.0139,15.6994,15.8363,206100.0],["2013-04-04",15.8008,15.8972,15.6284,15.7805,178100.0],["2013-04-05",15.466,15.6689,15.3443,15.6385,199600.0],["2013-04-08",15.6131,15.6283,15.4965,15.6131,145300.0],["2013-04-09",15.6791,15.9023,15.6233,15.8363,201500.0],["2013-04-10",15.8668,15.9327,15.8211,15.9175,177500.0],["2013-04-11",15.9784,15.9936,15.8465,15.9682,151900.0],["2013-04-12",15.8921,15.9378,15.8363,15.8871,130900.0],["2013-04-15",15.6639,15.7349,15.4965,15.5269,238100.0],["2013-04-16",15.5472,15.7197,15.5421,15.7095,146300.0],["2013-04-17",15.5675,15.5979,15.4204,15.4711,134000.0],["2013-04-18",15.5675,15.7197,15.5015,15.6537,105900.0],["2013-04-19",15.6842,15.7197,15.5726,15.6943,133200.0],["2013-04-22",15.6791,15.8921,15.6233,15.8211,142200.0],["2013-04-23",15.9036,16.0208,15.8527,15.9698,18800.0],["2013-04-24",15.9851,16.138,15.9546,15.9851,144700.0],["2013-04-25",16.0157,16.1889,15.98,16.0768,142300.0],["2013-04-26",16.0106,16.1991,15.9953,16.1482,106400.0],["2013-04-29",16.2144,16.3621,16.1685,16.3468,169200.0],["2013-04-30",16.3366,16.7594,16.2908,16.7085,330300.0],["2013-05-01",16.6168,16.7543,16.4742,16.5455,195600.0],["2013-05-02",16.4691,16.6066,16.4538,16.5608,130000.0],["2013-05-03",16.6219,16.6219,16.413,16.4589,130000.0],["2013-05-06",16.4538,16.5047,16.4181,16.4793,89900.0],["2013-05-07",16.4793,16.6525,16.4793,16.5608,106400.0],["2013-05-08",16.5659,17.0396,16.5659,16.8919,215700.0],["2013-05-09",16.846,16.8868,16.683,16.7645,130800.0],["2013-05-10",16.6066,17.4522,16.6066,17.3045,245100.0],["2013-05-13",17.3198,17.3351,17.1466,17.223,138900.0],["2013-05-14",17.1619,17.3249,17.1415,17.2077,112000.0],["2013-05-15",17.167,17.1975,16.9326,17.1975,175900.0],["2013-05-16",17.172,17.2688,17.0192,17.0192,133500.0],["2013-05-17",16.9123,17.3198,16.8817,17.2943,179800.0],["2013-05-20",17.2383,17.5643,17.2179,17.5083,123000.0],["2013-05-21",17.4319,17.6764,17.4064,17.6713,173900.0],["2013-05-22",17.5854,17.5854,17.0638,17.0893,48400.0],["2013-05-23",16.9411,17.2683,16.7212,17.2428,223700.0],["2013-05-24",17.1303,17.2223,17.0331,17.1354,112300.0],["2013-05-28",17.1098,17.2837,16.9564,17.074,163200.0],["2013-05-29",17.0536,17.0536,16.5933,16.6087,227900.0],["2013-05-30",16.5166,16.532,16.0769,16.3428,397800.0],["2013-05-31",16.1945,16.2354,15.8723,16.0002,415500.0],["2013-06-03",15.9132,16.445,15.8212,16.4348,309800.0],["2013-06-04",16.307,16.445,16.2252,16.2354,152300.0],["2013-06-05",16.2456,16.3019,15.949,16.0104,179200.0],["2013-06-06",15.9439,16.2558,15.8621,16.2149,159400.0],["2013-06-07",16.261,16.399,16.1587,16.3019,119500.0],["2013-06-10",16.2814,16.4604,16.2507,16.3632,105100.0],["2013-06-11",16.2252,16.3735,16.1485,16.2916,153100.0],["2013-06-12",16.3377,16.3479,15.9593,16.0155,176900.0],["2013-06-13",15.9797,16.2763,15.9542,16.2558,171400.0],["2013-06-14",16.2507,16.486,16.2507,16.4451,88300.0],["2013-06-17",16.5473,16.5524,16.2763,16.3683,194700.0],["2013-06-18",16.3428,16.4297,16.2917,16.3019,165100.0],["2013-06-19",16.353,16.6342,16.1382,16.2661,171100.0],["2013-06-20",15.9746,16.0462,15.5655,15.6729,365500.0],["2013-06-21",15.7397,15.7859,15.5753,15.6729,337400.0],["2013-06-24",15.4367,15.4624,14.7691,14.9951,658800.0],["2013-06-25",15.0926,15.6678,15.0926,15.6524,310500.0],["2013-06-26",15.7808,15.8475,15.5753,15.5959,162600.0],["2013-06-27",15.6113,15.7294,15.3083,15.5753,222300.0],["2013-06-28",15.6472,15.8681,15.5189,15.7243,157800.0],["2013-07-01",15.7037,15.9708,15.6678,15.9143,113800.0],["2013-07-02",15.8218,16.1094,15.8218,16.0837,192900.0],["2013-07-03",16.0324,16.0529,15.8167,15.8783,77800.0],["2013-07-05",15.7962,15.8783,15.5086,15.6729,183400.0],["2013-07-08",15.6729,16.0272,15.6729,15.9707,103800.0],["2013-07-09",16.0786,16.1813,15.8372,16.1197,163700.0],["2013-07-10",16.1248,16.1505,16.017,16.1453,156400.0],["2013-07-11",16.32,16.6229,16.3097,16.5819,141200.0],["2013-07-12",16.6075,16.7,16.5613,16.6178,126300.0],["2013-07-15",16.5819,16.6897,16.4329,16.474,150800.0],["2013-07-16",16.474,16.474,16.1813,16.2686,149200.0],["2013-07-17",16.2583,16.2943,16.1505,16.2429,281400.0],["2013-07-18",16.2378,16.2994,15.9399,16.0016,212500.0],["2013-07-19",15.9759,16.3302,15.9708,16.1402,138300.0],["2013-07-22",16.1043,16.3148,16.0991,16.2121,130000.0],["2013-07-23",16.3261,16.4705,16.2487,16.3261,156100.0],["2013-07-24",16.3106,16.3364,16.0476,16.1972,149700.0],["2013-07-25",16.1662,16.2642,16.0992,16.1714,80100.0],["2013-07-26",16.1404,16.1868,15.8981,16.1662,117200.0],["2013-07-29",16.0992,16.3312,16.094,16.1301,131800.0],["2013-07-30",16.1301,16.3622,16.0837,16.2281,145200.0],["2013-07-31",16.2023,16.2951,16.1095,16.1662,188700.0],["2013-08-01",16.192,16.2951,16.0734,16.192,121500.0],["2013-08-02",16.1817,16.2229,16.027,16.0889,98000.0],["2013-08-05",15.9857,16.125,15.9238,16.0064,91100.0],["2013-08-06",15.929,16.2693,15.929,16.125,275000.0],["2013-08-07",16.0115,16.0115,15.764,15.862,231700.0],["2013-08-08",15.8878,16.0115,15.7743,16.0064,206200.0],["2013-08-09",16.0167,16.0167,15.7795,15.8259,170700.0],["2013-08-12",16.1095,16.5117,16.1043,16.4653,336600.0],["2013-08-13",16.3879,16.5736,16.3364,16.3931,185900.0],["2013-08-14",16.4292,16.4292,16.2075,16.259,121400.0],["2013-08-15",16.2281,16.3158,16.0425,16.3106,158700.0],["2013-08-16",16.259,16.3312,16.2178,16.2384,103600.0],["2013-08-19",16.2281,16.259,15.9806,16.0837,171900.0],["2013-08-20",16.0218,16.1147,15.9703,16.0218,230500.0],["2013-08-21",15.9208,16.0037,15.7706,15.8276,149700.0],["2013-08-22",15.8069,15.9571,15.8069,15.8639,133700.0],["2013-08-23",15.781,15.9157,15.7499,15.8276,190700.0],["2013-08-26",15.9053,15.9208,15.7965,15.8017,147300.0],["2013-08-27",15.7396,15.838,15.724,15.838,121900.0],["2013-08-28",15.8328,15.9208,15.7655,15.8535,113600.0],["2013-08-29",15.8017,15.8949,15.7862,15.8535,100200.0],["2013-08-30",15.8483,16.1643,15.8328,16.0969,182500.0],["2013-09-03",16.2057,16.2523,15.9105,15.9985,151100.0],["2013-09-04",15.9985,16.0607,15.9001,15.9674,116900.0],["2013-09-05",16.0244,16.0244,15.7655,15.9105,142900.0],["2013-09-06",16.0296,16.0555,15.9156,15.9415,136900.0],["2013-09-09",15.9778,16.0762,15.9208,15.9726,146900.0],["2013-09-10",16.0451,16.3196,15.9726,16.273,224100.0],["2013-09-11",16.2989,16.4025,16.2523,16.3611,203900.0],["2013-09-12",16.3559,16.3973,16.1021,16.1539,135700.0],["2013-09-13",16.1798,16.2264,16.0814,16.0969,163800.0],["2013-09-16",16.1953,16.273,16.0969,16.2005,204900.0],["2013-09-17",16.2678,16.3766,16.185,16.2523,141400.0],["2013-09-18",16.2471,16.7495,16.2419,16.6304,227900.0],["2013-09-19",16.677,16.8065,16.677,16.765,219500.0],["2013-09-20",16.7184,16.7961,16.62,16.6925,168100.0],["2013-09-23",16.7581,16.8725,16.7008,16.8205,142200.0],["2013-09-24",16.8205,17.0181,16.7477,16.9869,170100.0],["2013-09-25",17.0129,17.1534,16.9609,17.0649,140200.0],["2013-09-26",17.0857,17.2626,17.0597,17.0857,144300.0],["2013-09-27",17.0493,17.3406,17.0233,17.195,120800.0],["2013-09-30",17.1325,17.299,17.1325,17.2314,147100.0],["2013-10-01",17.1429,17.221,17.0857,17.1221,151900.0],["2013-10-02",17.1534,17.2782,17.1065,17.2002,88800.0],["2013-10-03",17.195,17.2158,16.8621,16.8621,117000.0],["2013-10-04",16.8101,16.9349,16.8101,16.8933,135800.0],["2013-10-07",16.7737,16.7893,16.6384,16.7061,104700.0],["2013-10-08",16.6489,16.6957,16.4356,16.55,126500.0],["2013-10-09",16.5292,16.5864,16.3316,16.4148,118300.0],["2013-10-10",16.5136,16.628,16.4044,16.5084,107700.0],["2013-10-11",16.5396,16.8257,16.498,16.7945,101700.0],["2013-10-14",16.576,16.7477,16.576,16.6488,86100.0],["2013-10-15",16.7789,16.7789,16.5084,16.602,285600.0],["2013-10-16",16.5656,16.7061,16.55,16.6801,141000.0],["2013-10-17",16.7581,16.9297,16.6801,16.9193,115200.0],["2013-10-18",16.9297,17.143,16.9297,17.0181,92300.0],["2013-10-21",17.0389,17.1065,16.9089,16.9869,122100.0],["2013-10-22",17.0129,17.3198,17.0129,17.273,117500.0],["2013-10-23",17.1665,17.3022,16.9941,17.0516,103700.0],["2013-10-24",16.9419,17.156,16.921,17.0777,108800.0],["2013-10-25",17.0881,17.3127,17.0515,17.2657,117200.0],["2013-10-28",17.3022,17.4746,17.1873,17.2082,153200.0],["2013-10-29",17.2552,17.4432,17.2552,17.3649,132300.0],["2013-10-30",17.4067,17.4171,17.2552,17.3075,130200.0],["2013-10-31",17.3074,17.3597,17.109,17.1299,102400.0],["2013-11-01",17.2343,17.2343,16.9889,17.0777,127400.0],["2013-11-04",17.2605,17.5007,17.1978,17.3701,183300.0],["2013-11-05",17.391,17.391,17.0672,17.109,104400.0],["2013-11-06",17.1926,17.4119,17.1612,17.3701,103700.0],["2013-11-07",17.3388,17.4171,17.1926,17.2552,107200.0],["2013-11-08",17.1821,17.1926,17.0359,17.1038,115700.0],["2013-11-11",17.109,17.109,16.8897,17.0463,120100.0],["2013-11-12",16.9262,17.0568,16.921,17.0516,110500.0],["2013-11-13",16.9837,17.1247,16.9158,17.062,110300.0],["2013-11-14",17.0777,17.0829,16.9837,17.0777,89500.0],["2013-11-15",17.0463,17.1873,16.9784,17.1612,120900.0],["2013-11-18",17.1299,17.2552,17.0933,17.1247,159600.0],["2013-11-19",17.0829,17.1508,16.9314,16.968,129300.0],["2013-11-20",17.0359,17.1194,16.8583,16.9732,115600.0],["2013-11-21",16.9334,17.1379,16.9229,16.991,92800.0],["2013-11-22",16.9491,17.1536,16.9491,17.1169,94700.0],["2013-11-25",17.1221,17.1903,17.1117,17.1641,110700.0],["2013-11-26",17.1903,17.2742,17.0645,17.1484,199500.0],["2013-11-27",16.9701,16.991,16.8127,16.8652,85100.0],["2013-11-29",16.8442,16.9019,16.7708,16.8127,61800.0],["2013-12-02",16.6397,16.9648,16.624,16.9334,144000.0],["2013-12-03",16.9438,17.0068,16.8442,17.0015,122700.0],["2013-12-04",16.9858,17.0173,16.7813,16.8914,124200.0],["2013-12-05",16.8704,16.8967,16.6921,16.7655,120400.0],["2013-12-06",16.755,16.8809,16.6764,16.8652,85700.0],["2013-12-09",16.8862,16.8862,16.7236,16.776,104500.0],["2013-12-10",16.7603,17.0225,16.7446,16.9124,101200.0],["2013-12-11",16.8809,16.9124,16.7655,16.797,101000.0],["2013-12-12",16.7183,16.8757,16.6974,16.8285,107100.0],["2013-12-13",16.8494,16.8914,16.6869,16.8547,99500.0],["2013-12-16",16.8599,17.1746,16.8599,17.0854,156400.0],["2013-12-17",17.2323,17.8878,17.2323,17.7829,361200.0],["2013-12-18",17.7357,18.0241,17.678,17.8878,244200.0],["2013-12-19",17.8458,18.0346,17.8249,17.9822,156300.0],["2013-12-20",17.9769,18.1657,17.9717,18.1395,172900.0],["2013-12-23",18.2444,18.4017,18.2024,18.365,184500.0],["2013-12-24",18.3807,18.4594,18.3021,18.3126,56600.0],["2013-12-26",18.3755,18.4751,18.3755,18.407,90200.0],["2013-12-27",18.3712,18.3712,18.2238,18.2975,97800.0],["2013-12-30",18.2606,18.5659,18.2343,18.5028,164800.0],["2013-12-31",18.487,18.6133,18.4817,18.5449,99500.0],["2014-01-02",18.5291,18.5291,18.2764,18.3501,104700.0],["2014-01-03",18.4185,18.4607,18.2606,18.3606,70200.0],["2014-01-06",18.3185,18.3238,18.0501,18.2027,130200.0],["2014-01-07",18.1553,18.2554,18.0395,18.108,110300.0],["2014-01-08",18.0817,18.0817,17.8448,18.029,134300.0],["2014-01-09",17.9132,18.1448,17.7763,18.0237,125900.0],["2014-01-10",17.9237,18.1553,17.9132,18.1132,91500.0],["2014-01-13",18.1238,18.1343,17.9185,18.0553,99700.0],["2014-01-14",17.9658,18.0711,17.9027,17.9395,114700.0],["2014-01-15",17.9448,18.1132,17.8869,17.9553,124600.0],["2014-01-16",18.0343,18.1869,18.0185,18.1238,107700.0],["2014-01-17",18.0343,18.3291,18.0343,18.2817,112700.0],["2014-01-21",18.2764,18.2764,18.1396,18.2343,119800.0],["2014-01-22",18.2544,18.3442,18.08,18.1329,112400.0],["2014-01-23",18.0219,18.2174,17.9849,18.1276,90900.0],["2014-01-24",18.1223,18.1381,17.9268,18.043,113900.0],["2014-01-27",18.08,18.2597,17.9004,17.9691,177500.0],["2014-01-28",17.911,18.0959,17.7894,18.0747,145100.0],["2014-01-29",18.0642,18.0642,17.726,17.7894,107600.0],["2014-01-30",17.8528,18.1064,17.8211,18.08,102400.0],["2014-01-31",17.9162,18.2755,17.8634,18.1223,103800.0],["2014-02-03",18.2015,18.3283,17.9638,17.9902,289800.0],["2014-02-04",18.0061,18.1064,17.9268,17.9321,171000.0],["2014-02-05",17.911,18.4604,17.8581,18.4235,149800.0],["2014-02-06",18.397,18.8303,18.3389,18.7616,184200.0],["2014-02-07",18.8937,18.9676,18.6348,18.6665,136500.0],["2014-02-10",18.6665,18.6665,18.3812,18.5344,147700.0],["2014-02-11",18.5344,18.6982,18.4763,18.6189,136900.0],["2014-02-12",18.6348,18.8356,18.6348,18.7722,142300.0],["2014-02-13",18.6823,18.9729,18.6718,18.9412,146200.0],["2014-02-14",18.9148,18.9941,18.8725,18.9888,116900.0],["2014-02-18",19.0311,19.1631,18.9624,19.0469,167000.0],["2014-02-19",18.9835,19.0945,18.8514,18.9148,127100.0],["2014-02-20",18.8673,19.0733,18.8673,18.9993,106000.0],["2014-02-21",18.9548,19.0237,18.8912,19.0078,94600.0],["2014-02-24",19.0768,19.2464,19.0343,19.1934,120300.0],["2014-02-25",19.1192,19.1351,19.029,19.0821,105100.0],["2014-02-26",19.029,19.0821,18.9018,18.9707,98600.0],["2014-02-27",18.976,19.432,18.9707,19.1616,153400.0],["2014-02-28",19.1563,19.3578,18.9442,19.1192,281100.0],["2014-03-03",19.0184,19.1139,18.9442,19.0131,105100.0],["2014-03-04",19.1139,19.1245,18.9813,19.0396,150300.0],["2014-03-05",19.0449,19.2146,19.0343,19.1987,97300.0],["2014-03-06",19.2411,19.2835,19.1775,19.1775,85400.0],["2014-03-07",19.0927,19.098,18.7215,18.8806,193100.0],["2014-03-10",18.8594,18.9495,18.7851,18.8223,104700.0],["2014-03-11",18.8117,18.9177,18.6473,18.7162,134800.0],["2014-03-12",18.6632,18.7905,18.6049,18.695,119300.0],["2014-03-13",18.7957,18.9442,18.7957,18.8223,116400.0],["2014-03-14",18.7904,18.8382,18.6897,18.7798,80400.0],["2014-03-17",18.817,18.9707,18.7851,18.9283,93400.0],["2014-03-18",18.923,18.9813,18.87,18.9018,143500.0],["2014-03-19",18.87,18.9654,18.748,18.8594,130700.0],["2014-03-20",18.8223,18.8647,18.7162,18.8329,130300.0],["2014-03-21",18.9898,19.1654,18.894,19.1441,243700.0],["2014-03-24",19.0909,19.2505,18.8834,19.1388,185500.0],["2014-03-25",19.1388,19.2186,19.0271,19.1175,139100.0],["2014-03-26",19.7667,19.9901,19.6443,19.8731,343400.0],["2014-03-27",19.8358,19.9848,19.7454,19.921,201900.0],["2014-03-28",19.9582,20.1976,19.9263,20.1285,119400.0],["2014-03-31",20.1923,20.453,20.1657,20.2615,318000.0],["2014-04-01",20.2189,20.2775,19.9901,20.1178,162200.0],["2014-04-02",20.1019,20.3253,19.9955,20.2083,170500.0],["2014-04-03",20.3094,20.3307,20.0806,20.1232,109000.0],["2014-04-04",20.2615,20.5009,20.2083,20.2934,177000.0],["2014-04-07",20.1657,20.2987,20.0912,20.1072,194800.0],["2014-04-08",20.1923,20.4796,20.0008,20.4318,154900.0],["2014-04-09",20.3466,20.6393,20.2774,20.602,143400.0],["2014-04-10",20.4637,20.5328,20.3519,20.4051,146800.0],["2014-04-11",20.3041,20.4424,20.2509,20.3679,124400.0],["2014-04-14",20.3945,20.5754,20.3253,20.3998,106800.0],["2014-04-15",20.3041,20.5328,20.2721,20.3945,151600.0],["2014-04-16",20.5116,20.5541,20.3679,20.4956,189000.0],["2014-04-17",20.5488,20.8574,20.5116,20.7776,106700.0],["2014-04-21",20.7616,20.8042,20.618,20.6872,121900.0],["2014-04-22",20.7031,20.7138,20.3679,20.469,123800.0],["2014-04-23",20.4567,20.5742,20.3713,20.4781,156900.0],["2014-04-24",20.5368,20.5688,20.2859,20.3179,106200.0],["2014-04-25",20.2699,20.4087,20.1524,20.3072,147400.0],["2014-04-28",20.3446,20.4514,20.3019,20.4354,133700.0],["2014-04-29",20.5048,20.761,20.4941,20.7397,123100.0],["2014-04-30",20.6863,21.092,20.6863,20.9906,143800.0],["2014-05-01",20.8998,21.0226,20.8197,20.8945,104400.0],["2014-05-02",20.8945,20.8998,20.6863,20.8037,83200.0],["2014-05-05",20.7984,20.8998,20.6703,20.8731,83900.0],["2014-05-06",20.9532,21.06,20.9105,20.9265,142100.0],["2014-05-07",20.9105,21.0066,20.8197,20.9318,110100.0],["2014-05-08",21.0012,21.108,20.8571,20.9532,102700.0],["2014-05-09",21.0333,21.6098,21.0333,21.5991,192000.0],["2014-05-12",21.5885,21.8874,21.5885,21.802,157300.0],["2014-05-13",22.0049,22.827,21.9515,22.2558,340100.0],["2014-05-14",22.2718,22.3892,22.1917,22.3091,153300.0],["2014-05-15",22.2184,22.2931,21.8927,22.0209,179000.0],["2014-05-16",22.0209,22.1063,21.802,21.9248,151500.0],["2014-05-19",21.8981,21.9942,21.8927,21.9034,79200.0],["2014-05-20",21.7913,21.8394,21.6365,21.77,178100.0],["2014-05-21",21.7716,21.9055,21.6912,21.8091,147900.0],["2014-05-22",21.7394,22.0501,21.6966,21.8358,113500.0],["2014-05-23",21.8894,21.9537,21.7769,21.8626,104900.0],["2014-05-27",21.8144,21.868,21.5841,21.6805,174500.0],["2014-05-28",21.6966,21.7341,21.4556,21.6805,147300.0],["2014-05-29",21.6912,21.7394,21.4502,21.6591,122100.0],["2014-05-30",21.7073,21.9215,21.3806,21.5145,355200.0],["2014-06-02",21.2413,21.568,21.1824,21.5038,240100.0],["2014-06-03",21.4716,22.0286,21.4609,22.0019,182000.0],["2014-06-04",22.0287,22.0287,21.7019,21.9644,183300.0],["2014-06-05",21.9215,21.9215,21.6591,21.7127,158100.0],["2014-06-06",21.718,21.8305,21.6163,21.8198,143900.0],["2014-06-09",21.8412,22.0394,21.8305,21.943,143400.0],["2014-06-10",21.8894,21.8894,21.718,21.7394,103700.0],["2014-06-11",21.7609,21.8733,21.6912,21.7823,117000.0],["2014-06-12",21.7983,21.9537,21.7501,21.7823,96700.0],["2014-06-13",21.8037,22.0822,21.7769,22.0179,99300.0],["2014-06-16",22.0447,22.4946,22.0072,22.4785,204000.0],["2014-06-17",22.4518,22.6981,22.4357,22.5053,178900.0],["2014-06-18",22.5053,22.5589,22.3286,22.4089,142700.0],["2014-06-19",22.4036,22.4036,22.2108,22.35,121800.0],["2014-06-20",22.5214,22.5589,22.259,22.3875,405400.0],["2014-06-23",22.3848,22.8792,22.3848,22.8415,167800.0],["2014-06-24",22.8147,22.8577,22.4977,22.5138,159500.0],["2014-06-25",22.5567,22.9006,22.503,22.8469,148600.0],["2014-06-26",22.9383,23.0189,22.7448,22.8953,141400.0],["2014-06-27",22.8684,22.9544,22.7556,22.9168,103900.0],["2014-06-30",22.8093,23.1156,22.7771,23.1048,191700.0],["2014-07-01",23.0941,23.1639,22.9436,22.9812,97800.0],["2014-07-02",23.0189,23.2983,22.9705,23.0242,114300.0],["2014-07-03",23.0189,23.1048,22.9168,23.0027,126400.0],["2014-07-07",22.7986,22.8308,22.4815,22.6212,198000.0],["2014-07-08",22.5621,22.7341,22.3579,22.7018,151700.0],["2014-07-09",22.7018,22.9168,22.5191,22.9006,135500.0],["2014-07-10",22.6803,22.9167,22.6535,22.8469,145300.0],["2014-07-11",22.7985,22.82,22.5353,22.6857,131200.0],["2014-07-14",22.6857,22.8093,22.589,22.7179,149300.0],["2014-07-15",22.6427,22.7717,22.503,22.7717,106300.0],["2014-07-16",22.675,23.0081,22.6535,22.9006,133000.0],["2014-07-17",22.8738,22.9973,22.7448,22.9006,152000.0],["2014-07-18",22.9006,23.1424,22.9006,23.0027,101300.0],["2014-07-21",22.906,22.9275,22.7609,22.9114,101800.0],["2014-07-22",22.8791,23.1532,22.8791,23.1263,153900.0],["2014-07-23",23.1721,23.4362,23.0697,23.4362,140400.0],["2014-07-24",23.3931,23.5279,23.2692,23.5279,102300.0],["2014-07-25",23.5279,23.5279,23.226,23.2745,105700.0],["2014-07-28",23.3015,23.3284,23.156,23.1883,140800.0],["2014-07-29",23.1236,23.2099,23.0266,23.0266,97400.0],["2014-07-30",22.9565,23.0751,22.784,22.8703,105700.0],["2014-07-31",22.8541,22.9242,22.4768,22.5738,165600.0],["2014-08-01",22.5415,22.7086,22.0133,22.245,240100.0],["2014-08-04",22.148,22.6008,22.148,22.5253,85500.0],["2014-08-05",22.3421,22.5145,22.1049,22.2612,193800.0],["2014-08-06",22.2019,22.4606,22.0995,22.3528,123100.0],["2014-08-07",22.342,22.5469,22.2342,22.466,146200.0],["2014-08-08",22.396,22.4121,22.1426,22.4014,201300.0],["2014-08-11",22.396,23.1074,22.3906,23.0913,255200.0],["2014-08-12",22.9727,23.5279,22.8541,23.4794,259200.0],["2014-08-13",23.447,23.5279,23.2152,23.2745,123900.0],["2014-08-14",23.3177,23.4416,23.2799,23.4039,130900.0],["2014-08-15",23.4524,23.6842,23.4039,23.6465,146900.0],["2014-08-18",23.6411,23.9106,23.6357,23.889,173800.0],["2014-08-19",23.8136,24.0885,23.792,24.013,162100.0],["2014-08-20",23.9375,24.2502,23.7435,24.2232,163500.0],["2014-08-21",24.2081,24.3378,24.1648,24.1973,132600.0],["2014-08-22",24.0837,24.1486,23.9918,24.0783,144800.0],["2014-08-25",24.0243,24.2513,23.9702,24.2189,137500.0],["2014-08-26",24.2892,24.4621,24.2189,24.2621,187900.0],["2014-08-27",24.3216,24.7324,24.3216,24.7162,617200.0],["2014-08-28",24.6297,24.7973,24.5973,24.7919,173200.0],["2014-08-29",24.7487,24.8838,24.6514,24.8406,161600.0],["2014-09-02",24.7811,25.4893,24.7811,25.4623,244900.0],["2014-09-03",25.6785,26.3326,25.619,26.2137,549600.0],["2014-09-04",26.2137,26.4299,25.9001,26.0407,293700.0],["2014-09-05",25.9164,26.0677,25.6677,25.8136,232200.0],["2014-09-08",25.592,25.7326,25.3541,25.4569,176700.0],["2014-09-09",25.3001,25.7001,25.019,25.6352,208900.0],["2014-09-10",25.5379,25.6298,25.4352,25.5433,145700.0],["2014-09-11",25.5379,25.938,25.5217,25.8677,224700.0],["2014-09-12",25.7866,25.819,25.2622,25.3866,201400.0],["2014-09-15",25.3055,25.3812,25.046,25.1541,182600.0],["2014-09-16",25.2568,25.7001,25.1866,25.5866,174300.0],["2014-09-17",25.592,25.592,25.1163,25.3055,195900.0],["2014-09-18",25.3379,25.8191,25.1811,25.7163,182700.0],["2014-09-19",25.7001,25.8785,25.019,25.046,450600.0],["2014-09-22",24.873,24.9919,24.0945,24.3,458700.0],["2014-09-23",24.1867,24.3493,23.818,24.0077,333700.0],["2014-09-24",23.9156,23.9969,23.2053,23.8017,712600.0],["2014-09-25",23.677,23.7204,23.0101,23.2541,364000.0],["2014-09-26",22.9125,23.3517,21.7631,23.124,648700.0],["2014-09-29",22.5438,22.9125,22.3324,22.6631,381700.0],["2014-09-30",22.5113,22.9613,22.3812,22.8475,424000.0],["2014-10-01",22.7119,22.7987,22.5222,22.636,318800.0],["2014-10-02",22.6469,22.6631,22.0125,22.5655,419400.0],["2014-10-03",22.4951,22.7011,22.3216,22.4571,330400.0],["2014-10-06",22.5926,23.1836,22.5764,22.9559,346400.0],["2014-10-07",22.8637,22.9451,22.4679,22.4896,346600.0],["2014-10-08",22.2673,22.2673,21.3836,22.0342,687100.0],["2014-10-09",21.98,22.1643,21.4053,21.4595,537800.0],["2014-10-10",21.1884,22.2565,20.9065,21.7631,588400.0],["2014-10-13",21.7197,22.0125,16.5094,20.5378,534400.0],["2014-10-14",20.9065,21.4161,20.1474,20.2071,802700.0],["2014-10-15",19.2474,20.9065,18.7649,20.8577,936600.0],["2014-10-16",20.5053,21.774,20.3372,21.5679,495700.0],["2014-10-17",21.9095,22.1264,21.6384,21.8011,370900.0],["2014-10-20",21.7902,22.224,21.7089,22.0721,210300.0],["2014-10-21",22.3053,22.5059,22.0667,22.4571,345600.0],["2014-10-22",22.4402,22.5545,21.8311,21.8474,260200.0],["2014-10-23",21.9943,22.6523,21.9562,22.549,293800.0],["2014-10-24",22.5599,22.9624,22.4185,22.9189,350100.0],["2014-10-27",22.7938,22.8264,22.2608,22.5545,213200.0],["2014-10-28",22.598,23.0711,22.5164,23.0113,292600.0],["2014-10-29",23.1473,23.2452,22.326,22.5599,416100.0],["2014-10-30",22.5708,22.7666,22.3532,22.6034,174600.0],["2014-10-31",22.5273,22.821,22.2608,22.5381,289400.0],["2014-11-03",22.5327,22.6469,22.2064,22.239,265100.0],["2014-11-04",22.1465,22.3967,21.4939,21.88,379000.0],["2014-11-05",21.5972,21.6679,21.1676,21.2981,472800.0],["2014-11-06",21.2818,21.4667,21.0044,21.2437,343500.0],["2014-11-07",21.3906,22.0867,21.3579,21.8964,249600.0],["2014-11-10",21.9943,22.2716,21.532,21.6353,218700.0],["2014-11-11",21.6353,21.7822,21.3035,21.7223,190400.0],["2014-11-12",21.7223,21.8909,21.5102,21.7495,250000.0],["2014-11-13",21.7115,21.8964,21.1186,21.2546,320700.0],["2014-11-14",21.2274,21.4613,20.6999,20.7488,435900.0],["2014-11-17",20.5911,20.7325,20.194,20.5584,478100.0],["2014-11-18",20.4551,20.8467,20.4551,20.5421,286500.0],["2014-11-19",20.4932,20.8793,20.4932,20.8521,298200.0],["2014-11-20",20.9065,21.3525,20.7814,21.3035,312700.0],["2014-11-21",21.488,21.7335,21.1715,21.2042,348900.0],["2014-11-24",21.177,21.2261,20.3312,20.3694,343500.0],["2014-11-25",20.3694,20.8277,20.2057,20.2603,556200.0],["2014-11-26",20.1511,20.6258,19.9601,20.4621,746300.0],["2014-11-28",19.1144,19.4963,18.8034,18.8852,398400.0],["2014-12-01",17.8976,18.5523,17.4665,17.8321,1043600.0],["2014-12-02",17.6629,18.6506,17.6629,18.1922,986900.0],["2014-12-03",18.345,19.6109,18.2904,19.5072,619600.0],["2014-12-04",19.6928,20.1675,19.2017,19.3599,393400.0],["2014-12-05",19.2944,19.4036,19.0489,19.0925,263200.0],["2014-12-08",18.967,19.1253,18.4978,18.787,554000.0],["2014-12-09",18.6124,19.098,18.3886,18.9125,416000.0],["2014-12-10",18.7106,18.7106,17.4283,17.652,559400.0],["2014-12-11",17.27,18.4159,17.27,18.1104,422000.0],["2014-12-12",17.6466,18.1486,17.3192,17.4883,342000.0],["2014-12-15",17.4174,17.8103,17.1336,17.2373,433400.0],["2014-12-16",17.1882,18.1213,17.0791,17.7011,477000.0],["2014-12-17",17.6193,18.5905,17.3737,18.1595,387800.0],["2014-12-18",18.978,18.9943,18.3286,18.6451,455400.0],["2014-12-19",18.8415,19.1307,18.596,18.8525,528000.0],["2014-12-22",18.907,19.0325,18.4323,18.9234,372900.0],["2014-12-23",18.9398,19.8019,18.8306,19.6273,375000.0],["2014-12-24",19.6218,19.7146,19.3217,19.5018,173900.0],["2014-12-26",19.4799,19.5673,19.3217,19.349,138100.0],["2014-12-29",19.5817,20.1074,19.5598,19.8391,252600.0],["2014-12-30",19.8774,20.206,19.8008,20.1129,260300.0],["2014-12-31",20.0034,20.1184,19.8665,19.9377,158300.0],["2015-01-02",19.85,20.3757,19.8117,20.1786,188400.0],["2015-01-05",19.9158,20.0308,19.0834,19.171,356800.0],["2015-01-06",19.171,19.1765,18.3278,18.6125,539200.0],["2015-01-07",18.6618,18.8918,18.2182,18.3277,332200.0],["2015-01-08",18.4044,18.7658,18.273,18.6837,368200.0],["2015-01-09",18.5906,18.9684,18.3442,18.3606,249800.0],["2015-01-12",18.2511,18.2566,17.5392,17.7911,370800.0],["2015-01-13",17.8952,18.0759,16.9533,17.0738,510500.0],["2015-01-14",16.674,17.5118,16.57,17.5064,475600.0],["2015-01-15",17.6761,17.7473,16.9369,17.0574,471300.0],["2015-01-16",16.9478,17.5721,16.9423,17.4297,416500.0],["2015-01-20",17.3859,17.3968,16.7343,16.8383,550100.0],["2015-01-21",16.9373,17.5145,16.8163,17.4815,355600.0],["2015-01-22",17.52,17.8388,17.4045,17.6629,279500.0],["2015-01-23",17.6519,18.0367,17.5585,17.7674,260900.0],["2015-01-26",17.7674,18.3226,17.7179,18.1412,336600.0],["2015-01-27",18.1961,18.3776,17.8058,18.2291,353800.0],["2015-01-28",18.0807,18.1632,17.399,17.432,311900.0],["2015-01-29",17.41,17.7289,16.6899,16.8878,404400.0],["2015-01-30",16.5854,17.2946,16.492,17.0692,298900.0],["2015-02-02",17.3661,17.8223,17.0637,17.7674,223700.0],["2015-02-03",17.9763,18.6909,17.8773,18.3666,389800.0],["2015-02-04",17.9763,18.0037,17.2011,17.421,453600.0],["2015-02-05",17.6079,17.7289,17.3551,17.5914,318100.0],["2015-02-06",17.6739,17.7399,16.8603,16.9812,315000.0],["2015-02-09",17.1681,17.2176,16.9593,17.0087,257500.0],["2015-02-10",17.0362,17.0527,16.503,16.7284,344700.0],["2015-02-11",16.7943,16.9483,16.426,16.9373,427200.0],["2015-02-12",17.2561,17.7729,17.1297,17.6629,342800.0],["2015-02-13",17.9708,18.1687,17.7509,17.8278,289500.0],["2015-02-17",17.8168,18.1577,17.5969,18.0147,304200.0],["2015-02-18",17.8168,18.0037,17.6739,17.7729,217800.0],["2015-02-19",17.5145,17.7619,17.388,17.531,179700.0],["2015-02-20",17.5365,17.5805,17.1462,17.2561,250500.0],["2015-02-23",17.1049,17.4084,17.0387,17.2539,241900.0],["2015-02-24",17.3974,17.6236,17.2374,17.5905,401700.0],["2015-02-25",17.7119,17.7395,17.2815,17.447,508100.0],["2015-02-26",17.298,17.3753,16.9449,17.1215,324300.0],["2015-02-27",17.1932,17.6512,17.1049,17.6015,452700.0],["2015-03-02",17.7891,18.4347,17.6457,18.3464,608000.0],["2015-03-03",18.4512,18.7161,18.2305,18.3961,416600.0],["2015-03-04",18.3133,18.4568,17.9988,18.374,291700.0],["2015-03-05",18.3243,18.385,18.0153,18.065,278700.0],["2015-03-06",17.8388,17.9491,17.5408,17.7339,423200.0],["2015-03-09",17.9381,17.9436,17.4525,17.4581,205700.0],["2015-03-10",17.2484,17.4029,17.127,17.1601,228000.0],["2015-03-11",17.3643,17.5243,17.1711,17.3091,221800.0],["2015-03-12",17.5187,17.6181,17.3974,17.4746,191600.0],["2015-03-13",17.3367,17.3918,17.0498,17.2594,271100.0],["2015-03-16",17.1932,17.2925,17.1215,17.2263,332900.0],["2015-03-17",17.1436,17.6512,17.1436,17.6346,193100.0],["2015-03-18",17.4581,18.1974,17.3477,18.1036,358300.0],["2015-03-19",17.8774,17.8829,17.3146,17.3642,329500.0],["2015-03-20",17.6346,18.054,17.5463,17.894,290000.0],["2015-03-23",17.9803,18.1908,17.8087,17.8751,174800.0],["2015-03-24",17.8862,18.2683,17.8197,18.1797,216700.0],["2015-03-25",18.2628,18.4455,18.1354,18.1797,327700.0],["2015-03-26",18.368,18.5009,17.8253,17.936,223800.0],["2015-03-27",17.8585,18.008,17.554,17.6149,195300.0],["2015-03-30",17.5429,17.7201,17.4432,17.4543,244700.0],["2015-03-31",17.2992,17.6979,17.2992,17.5318,225300.0],["2015-04-01",17.5872,17.9305,17.4764,17.6647,220900.0],["2015-04-02",17.6869,18.0579,17.6536,17.9139,207100.0],["2015-04-06",18.0689,18.2738,17.9526,18.0689,232000.0],["2015-04-07",18.0302,18.4455,18.0136,18.2905,218100.0],["2015-04-08",18.3901,18.3901,17.7588,17.925,196200.0],["2015-04-09",17.8696,18.152,17.8696,18.0025,144600.0],["2015-04-10",18.0025,18.2683,17.781,18.0136,154600.0],["2015-04-13",18.0468,18.2461,17.9305,18.008,142500.0],["2015-04-14",18.1797,18.6615,18.1465,18.4566,214800.0],["2015-04-15",18.4898,19.0768,18.4898,18.894,247800.0],["2015-04-16",19.0325,19.2097,18.7224,19.1598,356400.0],["2015-04-17",19.1543,19.1543,18.9217,19.1155,255800.0],["2015-04-20",19.1432,19.5198,19.0878,19.2761,276100.0],["2015-04-21",19.2152,19.2318,18.7445,18.9439,352800.0],["2015-04-22",19.0539,19.2373,18.8816,19.1984,631900.0],["2015-04-23",19.1928,19.8207,19.1428,19.7207,274300.0],["2015-04-24",19.704,19.8096,19.5206,19.6707,157100.0],["2015-04-27",19.8652,19.8874,19.6096,19.8263,166700.0],["2015-04-28",19.8374,20.0541,19.7485,19.893,191200.0],["2015-04-29",19.7929,20.0263,19.7318,19.7429,290800.0],["2015-04-30",19.6985,19.7874,19.2873,19.3428,359300.0],["2015-05-01",19.2873,19.4818,19.1539,19.4762,209600.0],["2015-05-04",19.5095,19.6262,19.4373,19.5262,220700.0],["2015-05-05",19.6318,19.7318,18.9539,19.1539,335800.0],["2015-05-06",18.9872,19.2928,18.865,19.1928,258500.0],["2015-05-07",19.065,19.2817,18.7761,19.2706,329500.0],["2015-05-08",19.3873,19.4373,18.9705,19.3262,276100.0],["2015-05-11",19.3151,19.3151,18.815,18.9761,224100.0],["2015-05-12",19.015,19.2873,18.8539,19.2373,187600.0],["2015-05-13",19.2373,19.2817,18.8816,18.9983,180800.0],["2015-05-14",19.0317,19.0595,18.6427,18.6649,163300.0],["2015-05-15",18.5871,19.1484,18.4427,19.115,241500.0],["2015-05-18",19.0317,19.0317,18.6649,18.7149,235000.0],["2015-05-19",18.626,18.6705,18.2704,18.2982,303300.0],["2015-05-20",18.2708,18.4996,18.2151,18.3155,184200.0],["2015-05-21",18.3519,18.9007,18.3407,18.8279,198700.0],["2015-05-22",18.6767,18.7663,18.5927,18.6767,133800.0],["2015-05-26",18.3071,18.3967,18.1279,18.2847,226900.0],["2015-05-27",18.2175,18.3687,18.1279,18.2231,222100.0],["2015-05-28",18.0887,18.1727,17.9095,18.1055,182900.0],["2015-05-29",18.0103,18.1391,17.9095,18.0551,197300.0],["2015-06-01",17.9207,18.1167,17.8367,17.9151,167300.0],["2015-06-02",18.0383,18.4359,18.0047,18.3351,195300.0],["2015-06-03",18.2959,18.3967,18.0943,18.2511,218000.0],["2015-06-04",18.1223,18.2007,17.8199,17.9431,251300.0],["2015-06-05",17.8143,18.2231,17.7415,17.9319,266400.0],["2015-06-08",17.9319,17.9319,17.5847,17.6127,248300.0],["2015-06-09",17.7022,18.0551,17.6854,18.0215,275500.0],["2015-06-10",18.3407,18.3687,18.0943,18.2119,277600.0],["2015-06-11",18.2455,18.2567,17.9991,18.1335,165800.0],["2015-06-12",17.9599,18.0719,17.9095,17.9599,157100.0],["2015-06-15",17.8087,18.1951,17.8087,18.1783,175100.0],["2015-06-16",18.0887,18.3351,18.0383,18.3015,179700.0],["2015-06-17",18.3015,18.6431,18.2847,18.5871,232700.0],["2015-06-18",18.6095,18.8279,18.5367,18.6935,293800.0],["2015-06-19",18.4247,18.8111,18.4023,18.4639,271600.0],["2015-06-22",18.5031,18.9007,18.4863,18.7495,171600.0],["2015-06-23",18.6955,19.0384,18.6955,19.0103,196400.0],["2015-06-24",18.9429,19.1508,18.8304,19.0609,208800.0],["2015-06-25",19.1115,19.1846,18.8079,18.8417,202200.0],["2015-06-26",18.7012,18.8754,18.5381,18.8361,259400.0],["2015-06-29",18.5831,18.5831,18.3639,18.3976,323200.0],["2015-06-30",18.3189,18.4988,18.0772,18.1559,292600.0],["2015-07-01",18.1953,18.3077,17.9311,17.9423,151500.0],["2015-07-02",17.9311,18.2458,17.8805,18.184,233000.0],["2015-07-06",17.7793,17.8861,17.5713,17.858,344700.0],["2015-07-07",17.6781,17.9929,17.4758,17.903,310100.0],["2015-07-08",17.7962,18.0379,17.5601,17.6894,242700.0],["2015-07-09",17.8468,17.9536,17.2622,17.3015,298200.0],["2015-07-10",17.4364,17.5769,17.2228,17.4645,209800.0],["2015-07-13",17.3409,17.6894,17.3409,17.6444,201300.0],["2015-07-14",17.65,17.8355,17.5601,17.7737,150300.0],["2015-07-15",17.5994,17.6781,17.2959,17.3858,244600.0],["2015-07-16",17.4308,17.7624,17.4308,17.6107,247500.0],["2015-07-17",17.5488,17.6275,17.4196,17.442,212800.0],["2015-07-20",17.4364,17.4983,17.116,17.2903,326100.0],["2015-07-21",17.369,17.5376,17.0148,17.0542,271500.0],["2015-07-22",16.8951,16.9628,16.6298,16.7314,423900.0],["2015-07-23",16.7201,16.7314,16.3195,16.5113,496300.0],["2015-07-24",16.3477,16.5621,16.2066,16.3195,455300.0],["2015-07-27",16.2179,16.3025,16.026,16.1163,406600.0],["2015-07-28",16.1502,16.4493,15.9188,16.4041,360100.0],["2015-07-29",16.3308,16.5057,16.105,16.2461,425700.0],["2015-07-30",16.1784,16.421,16.026,16.3985,328200.0],["2015-07-31",16.4323,16.5396,16.3138,16.4154,210000.0],["2015-08-03",16.3195,16.4041,15.6875,15.727,333100.0],["2015-08-04",16.0091,16.4605,15.9245,16.0994,502500.0],["2015-08-05",16.2405,16.4436,15.806,15.8793,393400.0],["2015-08-06",15.8003,16.1841,15.552,16.1333,480700.0],["2015-08-07",15.885,16.043,15.6141,15.6254,534300.0],["2015-08-10",15.6254,16.2066,15.5802,16.1897,695700.0],["2015-08-11",15.947,16.2292,15.71,16.2123,445000.0],["2015-08-12",16.2856,16.754,16.2687,16.6637,506000.0],["2015-08-13",16.5678,16.5791,16.2743,16.4098,393200.0],["2015-08-14",16.3025,16.5057,16.201,16.2235,359800.0],["2015-08-17",16.0599,16.2518,15.9809,16.1389,359800.0],["2015-08-18",16.105,16.1107,15.8285,15.9922,394900.0],["2015-08-19",15.9357,15.9865,15.411,15.727,459300.0],["2015-08-20",15.6028,15.7495,15.3602,15.3602,458400.0],["2015-08-21",15.1658,15.4888,14.8938,14.9221,624100.0],["2015-08-24",13.0689,14.7124,13.0405,14.31,886800.0],["2015-08-25",14.6444,14.7747,13.9983,14.0323,491100.0],["2015-08-26",14.259,14.31,13.9246,14.2533,383500.0],["2015-08-27",14.497,15.4435,14.4574,15.2565,547300.0],["2015-08-28",15.0524,15.4832,15.0241,15.2678,464400.0],["2015-08-31",15.2111,15.8572,14.9788,15.7269,500200.0],["2015-09-01",15.4718,15.5228,15.0921,15.2111,306400.0],["2015-09-02",15.3018,15.3018,14.5594,15.0411,291800.0],["2015-09-03",15.0808,15.4208,15.0014,15.1318,255200.0],["2015-09-04",14.9108,15.1715,14.8654,15.0808,196000.0],["2015-09-08",15.1941,15.3811,15.0354,15.2054,199500.0],["2015-09-09",15.2905,15.5625,15.0638,15.0751,276000.0],["2015-09-10",15.1261,15.2281,14.9844,15.0184,190900.0],["2015-09-11",14.9334,14.9334,14.4744,14.5084,409300.0],["2015-09-14",14.463,14.5084,14.1513,14.174,468200.0],["2015-09-15",14.1117,14.446,14.1117,14.259,368800.0],["2015-09-16",14.344,14.7917,14.31,14.7577,504200.0],["2015-09-17",14.7747,15.0184,14.5707,14.7691,241000.0],["2015-09-18",14.6217,14.8087,14.5197,14.548,247300.0],["2015-09-21",14.6727,14.9561,14.5027,14.8654,233400.0],["2015-09-22",14.616,14.7294,14.4007,14.4744,190900.0],["2015-09-23",14.5683,14.6309,14.1755,14.2153,221900.0],["2015-09-24",14.1299,14.2438,14.0502,14.1015,339700.0],["2015-09-25",14.2609,14.3804,14.1015,14.2666,271300.0],["2015-09-28",14.0901,14.2324,13.6005,13.6859,544700.0],["2015-09-29",13.6745,13.7827,13.4468,13.5663,515100.0],["2015-09-30",13.6859,13.7485,13.3842,13.6688,490800.0],["2015-10-01",13.8908,14.0958,13.5265,13.7827,423900.0],["2015-10-02",13.6802,14.3292,13.646,14.3235,298800.0],["2015-10-05",14.4829,15.2515,14.4772,15.1945,425900.0],["2015-10-06",15.2628,15.5418,15.1547,15.4279,410900.0],["2015-10-07",15.6386,15.8435,15.3824,15.576,471700.0],["2015-10-08",15.5703,15.8151,15.5019,15.6955,220500.0],["2015-10-09",15.7866,15.9745,15.5873,15.8492,364800.0],["2015-10-12",15.872,15.872,15.3141,15.4336,179000.0],["2015-10-13",15.3938,15.724,15.3312,15.4109,531200.0],["2015-10-14",15.4109,15.6955,15.3482,15.593,279000.0],["2015-10-15",15.6727,15.7524,15.3596,15.7012,238700.0],["2015-10-16",15.7467,15.798,15.4962,15.7069,236700.0],["2015-10-19",15.5817,15.6044,15.075,15.0977,241200.0],["2015-10-20",15.0351,15.3824,14.9497,15.2002,226200.0],["2015-10-21",15.1299,15.2271,14.7639,14.7639,237700.0],["2015-10-22",14.844,15.0556,14.7754,14.9355,329600.0],["2015-10-23",14.9412,14.9526,14.6953,14.7239,271000.0],["2015-10-26",14.7182,14.7639,14.3351,14.3522,415200.0],["2015-10-27",14.1979,14.2893,13.8205,13.9806,462600.0],["2015-10-28",14.1064,14.4952,14.0435,14.2607,544100.0],["2015-10-29",14.1578,14.3808,14.1121,14.215,359900.0],["2015-10-30",14.2093,14.4666,14.135,14.3637,474900.0],["2015-11-02",14.2722,14.4437,14.1978,14.3351,319700.0],["2015-11-03",14.3008,14.7239,14.2379,14.6038,335500.0],["2015-11-04",14.5123,14.6667,14.1578,14.3065,295900.0],["2015-11-05",14.2836,14.3923,14.032,14.135,352700.0],["2015-11-06",13.9119,13.9977,13.7976,13.9748,400100.0],["2015-11-09",13.9691,14.1235,13.3802,13.4831,560200.0],["2015-11-10",13.403,13.6489,13.3802,13.5174,348200.0],["2015-11-11",13.1972,13.5003,13.1915,13.4945,443800.0],["2015-11-12",13.3916,13.4088,13.2029,13.363,417900.0],["2015-11-13",13.2773,13.5231,13.2144,13.4431,475100.0],["2015-11-16",13.4088,13.769,13.3173,13.7518,313400.0],["2015-11-17",13.6947,13.8891,13.5631,13.6089,244300.0],["2015-11-18",13.6832,13.809,13.5517,13.6775,227200.0],["2015-11-19",13.6546,13.6604,13.4945,13.5346,223000.0],["2015-11-20",13.586,13.5917,13.3401,13.3459,260300.0],["2015-11-23",13.2218,13.5493,13.2218,13.3482,308400.0],["2015-11-24",13.4286,13.6757,13.3999,13.4803,273000.0],["2015-11-25",13.4286,13.7044,13.3941,13.5435,277000.0],["2015-11-27",13.3999,13.4746,13.1815,13.2562,127300.0],["2015-11-30",13.1413,13.262,12.9804,13.17,430700.0],["2015-12-01",13.1758,13.555,13.1413,13.5263,405700.0],["2015-12-02",13.4229,13.5091,13.3194,13.4171,522700.0],["2015-12-03",13.4573,13.5263,13.0838,13.2218,372300.0],["2015-12-04",13.0551,13.1471,12.8712,13.0666,565200.0],["2015-12-07",12.7103,12.7161,11.9576,12.1645,1082200.0],["2015-12-08",11.7852,12.3656,11.699,12.2334,741300.0],["2015-12-09",12.2507,12.5954,12.153,12.3311,681700.0],["2015-12-10",12.2966,12.5322,12.2162,12.4115,290500.0],["2015-12-11",12.2392,12.2909,11.8484,11.9001,446400.0],["2015-12-14",11.768,12.0151,11.5899,11.9921,623200.0],["2015-12-15",12.0955,12.2736,12.0208,12.1875,497500.0],["2015-12-16",12.0323,12.5035,12.0323,12.492,537700.0],["2015-12-17",12.4058,12.4058,12.1472,12.3541,508100.0],["2015-12-18",12.446,12.5495,12.2736,12.2966,777300.0],["2015-12-21",12.3598,12.469,12.1702,12.2851,363700.0],["2015-12-22",12.2851,12.5035,12.2679,12.3943,395700.0],["2015-12-23",12.5437,13.0091,12.5265,12.9862,329500.0],["2015-12-24",13.0666,13.0666,12.7908,12.8483,139200.0],["2015-12-28",12.7333,12.7908,12.5495,12.6471,197900.0],["2015-12-29",12.8204,12.9879,12.6356,12.6933,341500.0],["2015-12-30",12.5085,12.6702,12.4161,12.4335,245300.0],["2015-12-31",12.3642,12.6125,12.3468,12.5663,353600.0],["2016-01-04",12.3411,12.4912,12.2082,12.4508,340100.0],["2016-01-05",12.4161,12.4566,12.2775,12.4104,286100.0],["2016-01-06",12.1274,12.1967,11.7405,11.9195,409300.0],["2016-01-07",11.6423,11.8791,11.3478,11.394,401000.0],["2016-01-08",11.521,11.8444,11.4402,11.7174,371600.0],["2016-01-11",11.7,11.752,11.3189,11.4864,448300.0],["2016-01-12",11.6019,11.6654,10.9262,11.3016,806700.0],["2016-01-13",11.4055,11.4517,10.9782,11.0706,684500.0],["2016-01-14",11.0995,11.6077,11.0648,11.5846,388200.0],["2016-01-15",11.111,11.2843,11.0128,11.1341,361400.0],["2016-01-19",10.984,11.1861,10.8107,11.0706,542800.0],["2016-01-20",10.7241,11.1514,10.3256,10.9493,899700.0],["2016-01-21",11.0103,11.7594,10.9348,11.6433,666600.0],["2016-01-22",12.0904,12.5201,12.0439,12.5085,490600.0],["2016-01-25",12.2762,12.5492,11.922,11.9626,448800.0],["2016-01-26",12.1891,12.5434,11.9684,12.4098,337200.0],["2016-01-27",12.3111,12.8163,12.2124,12.5201,315700.0],["2016-01-28",13.0137,13.1415,12.5956,13.1067,407100.0],["2016-01-29",13.217,13.368,12.9789,13.2054,375900.0],["2016-02-01",13.1183,13.1531,12.8395,13.0544,296500.0],["2016-02-02",12.6014,12.8686,12.5317,12.7001,258200.0],["2016-02-03",12.9847,13.3157,12.6014,13.2751,302500.0],["2016-02-04",13.5015,13.6583,13.2112,13.3157,395700.0],["2016-02-05",13.2112,13.2809,12.9673,13.0428,307400.0],["2016-02-08",12.8569,12.9208,12.6247,12.8047,483300.0],["2016-02-09",12.6827,12.8395,12.3111,12.4504,443300.0],["2016-02-10",12.4563,12.6421,12.1891,12.3982,331600.0],["2016-02-11",12.0904,12.4795,12.0265,12.3053,340600.0],["2016-02-12",12.5027,12.7989,12.2936,12.6595,307900.0],["2016-02-16",12.9789,13.1066,12.7118,13.066,279700.0],["2016-02-17",13.3273,14.0126,13.246,13.8906,406400.0],["2016-02-18",14.0997,14.2913,13.8616,14.239,430700.0],["2016-02-19",13.8964,14.0358,13.8093,13.9719,224400.0],["2016-02-22",14.239,14.4597,14.1693,14.1693,268100.0],["2016-02-23",14.0182,14.1933,13.8374,13.8957,232800.0],["2016-02-24",13.6099,14.0766,13.5574,14.0358,280800.0],["2016-02-25",13.9891,14.1933,13.7149,14.1874,268500.0],["2016-02-26",14.4499,14.6541,14.2691,14.4616,487100.0],["2016-02-29",14.5375,14.6833,14.3974,14.52,384500.0],["2016-03-01",14.6716,14.9575,14.5141,14.7008,260700.0],["2016-03-02",14.6425,14.6775,14.2633,14.5724,336900.0],["2016-03-03",14.5083,14.7883,14.5024,14.59,377200.0],["2016-03-04",14.6775,14.8758,14.6308,14.8116,258800.0],["2016-03-07",14.7416,15.0508,14.7416,15.0158,335300.0],["2016-03-08",14.9458,14.9516,14.7358,14.835,352200.0],["2016-03-09",14.94,15.2375,14.8991,15.0333,395100.0],["2016-03-10",15.0916,15.0916,14.5666,14.6775,272900.0],["2016-03-11",15.0216,15.1967,14.8291,15.1792,212700.0],["2016-03-14",15.115,15.2842,15.0158,15.2258,371000.0],["2016-03-15",15.0858,15.3075,15.0216,15.2842,230100.0],["2016-03-16",15.3833,15.8675,15.1967,15.78,258300.0],["2016-03-17",16.0659,16.1009,15.7625,15.9609,482600.0],["2016-03-18",15.7917,15.9375,15.3017,15.3367,1218900.0],["2016-03-21",15.2725,15.4008,15.1792,15.1792,320500.0],["2016-03-22",15.212,15.5987,15.1944,15.5284,603400.0],["2016-03-23",15.4522,15.4698,14.8955,14.9307,392300.0],["2016-03-24",14.7666,15.0362,14.7197,14.9307,312900.0],["2016-03-28",14.9834,15.0655,14.8897,15.0479,206600.0],["2016-03-29",14.9307,15.1944,14.9014,15.1475,238300.0],["2016-03-30",15.3409,15.8155,15.335,15.7393,284000.0],["2016-03-31",15.7628,15.962,15.71,15.8097,237500.0],["2016-04-01",15.587,15.6163,15.376,15.4464,198400.0],["2016-04-04",15.4288,15.4874,15.2706,15.2881,195900.0],["2016-04-05",15.1241,15.1944,15.0069,15.0831,259900.0],["2016-04-06",15.1358,15.5225,15.1358,15.4874,237000.0],["2016-04-07",15.376,15.5284,15.212,15.3409,157900.0],["2016-04-08",15.6104,15.8038,15.6104,15.6983,229800.0],["2016-04-11",15.8038,15.8683,15.6515,15.7335,187500.0],["2016-04-12",15.7686,16.2667,15.7042,16.1144,321900.0],["2016-04-13",16.1964,16.4542,16.0558,16.4249,246500.0],["2016-04-14",16.4484,16.4484,16.2667,16.3605,192000.0],["2016-04-15",16.2433,16.2784,16.0441,16.2023,269600.0],["2016-04-18",15.88,16.589,15.88,16.5011,262000.0],["2016-04-19",16.6535,16.9054,16.5656,16.8879,190500.0],["2016-04-20",16.8351,17.2101,16.7589,17.1398,297000.0],["2016-04-21",17.1551,17.4435,17.0963,17.4082,443400.0],["2016-04-22",17.4906,17.7436,17.3493,17.5024,495800.0],["2016-04-25",17.4788,17.4788,17.0845,17.2258,299900.0],["2016-04-26",17.4494,17.7378,17.42,17.6024,321500.0],["2016-04-27",17.7731,17.879,17.6024,17.7966,333900.0],["2016-04-28",17.7378,18.0261,17.467,17.8084,440100.0],["2016-04-29",17.7907,17.8908,17.4729,17.6495,288800.0],["2016-05-02",17.673,17.6966,17.3729,17.6671,244800.0],["2016-05-03",17.4023,17.4023,17.0904,17.2316,248800.0],["2016-05-04",17.1081,17.2493,16.855,17.0492,303700.0],["2016-05-05",17.2611,17.3964,17.1257,17.2787,331200.0],["2016-05-06",17.0315,17.1904,16.5431,16.6549,340800.0],["2016-05-09",16.5137,16.5549,16.3077,16.4725,261800.0],["2016-05-10",16.5548,16.8668,16.5548,16.7785,195100.0],["2016-05-11",16.7491,17.0904,16.7491,16.9256,282600.0],["2016-05-12",17.1728,17.2493,16.8138,16.9845,172000.0],["2016-05-13",16.9374,17.061,16.8315,16.8785,120800.0],["2016-05-16",17.0904,17.3082,17.0551,17.2375,211300.0],["2016-05-17",17.1669,17.1904,16.7491,16.8844,358900.0],["2016-05-18",16.8079,16.9021,16.4725,16.5431,343300.0],["2016-05-19",16.3901,16.649,16.2253,16.6078,335300.0],["2016-05-20",16.7213,17.0937,16.7154,17.0523,190700.0],["2016-05-23",16.9459,16.9459,16.7686,16.8395,122400.0],["2016-05-24",16.9991,17.1114,16.8454,17.005,317500.0],["2016-05-25",17.0996,17.4661,17.0523,17.4306,235000.0],["2016-05-26",17.6315,17.6611,17.3065,17.4897,298800.0],["2016-05-27",17.3833,17.5488,17.3242,17.4956,137600.0],["2016-05-31",17.3124,17.5488,17.1823,17.3419,448300.0],["2016-06-01",17.2533,17.5843,17.1942,17.5547,232100.0],["2016-06-02",17.4365,17.8148,17.4247,17.7734,173900.0],["2016-06-03",17.9448,18.1576,17.9448,18.0867,183500.0],["2016-06-06",18.264,18.5477,18.1458,18.5122,292200.0],["2016-06-07",18.6186,18.9378,18.5891,18.8905,321500.0],["2016-06-08",19.0678,19.0974,18.3645,18.5536,354400.0],["2016-06-09",18.3113,18.5832,18.2404,18.5241,189000.0],["2016-06-10",18.4295,18.4827,18.2463,18.2995,336400.0],["2016-06-13",18.128,18.5891,18.0571,18.5063,250000.0],["2016-06-14",18.4118,18.6127,18.0157,18.128,195400.0],["2016-06-15",18.0216,18.1044,17.7793,17.803,302400.0],["2016-06-16",17.6079,17.7793,17.3242,17.6847,266300.0],["2016-06-17",17.8975,18.1399,17.8207,18.0571,205900.0],["2016-06-20",18.2285,18.4177,17.9507,18.0098,302000.0],["2016-06-21",17.998,18.2522,17.9448,18.128,197400.0],["2016-06-22",18.2675,18.2675,17.9352,17.9352,244800.0],["2016-06-23",18.1726,18.2556,17.9826,18.0954,194800.0],["2016-06-24",17.2289,17.7037,17.2052,17.49,234800.0],["2016-06-27",17.2883,17.4485,17.0093,17.0746,357300.0],["2016-06-28",17.3001,17.6266,17.2052,17.5791,490200.0],["2016-06-29",17.7334,18.0242,17.7334,17.8877,309700.0],["2016-06-30",17.8996,18.0183,17.7037,18.0064,389600.0],["2016-07-01",18.0064,18.0954,17.9055,18.036,225000.0],["2016-07-05",18.0835,18.2556,17.947,18.1369,467100.0],["2016-07-06",18.1251,18.2556,17.9055,18.2319,440800.0],["2016-07-07",18.4159,18.4752,17.9352,18.1073,220600.0],["2016-07-08",18.2616,18.3506,17.9292,17.947,140400.0],["2016-07-11",18.0479,18.1785,17.8936,17.9055,197400.0],["2016-07-12",18.1844,18.2556,18.0361,18.1785,173700.0],["2016-07-13",18.1726,18.4159,18.0539,18.2022,187400.0],["2016-07-14",18.3447,18.5049,18.1369,18.1904,442800.0],["2016-07-15",18.2675,18.2972,17.9352,17.9767,191600.0],["2016-07-18",17.8521,17.9055,17.6622,17.8936,285700.0],["2016-07-19",17.7808,17.7808,17.5019,17.6681,213600.0],["2016-07-20",17.6028,17.9174,17.5257,17.7571,254200.0],["2016-07-21",17.7291,17.9019,17.7112,17.7768,241700.0],["2016-07-22",17.7947,17.8185,17.3417,17.5205,197200.0],["2016-07-25",17.4192,17.4788,17.1272,17.2345,252300.0],["2016-07-26",17.1808,17.2583,17.0736,17.1928,180200.0],["2016-07-27",17.1868,17.2047,16.7816,16.9306,275000.0],["2016-07-28",16.9425,17.0557,16.8948,16.9306,205400.0],["2016-07-29",16.9484,17.4073,16.9186,17.3596,255200.0],["2016-08-01",17.2345,17.3179,16.8054,16.8888,153800.0],["2016-08-02",17.0497,17.306,17.0497,17.1987,235000.0],["2016-08-03",17.2404,17.6635,17.0497,17.6099,320200.0],["2016-08-04",17.5622,17.7529,17.4788,17.5205,194500.0],["2016-08-05",17.5086,17.8483,17.3775,17.741,271000.0],["2016-08-08",17.8662,18.0211,17.7708,17.9138,194700.0],["2016-08-09",17.9258,18.0926,17.9019,18.0211,204600.0],["2016-08-10",18.1224,18.1761,17.9675,17.9973,213400.0],["2016-08-11",18.0986,18.2654,18.0986,18.1939,145500.0],["2016-08-12",18.2595,18.3072,18.1284,18.188,118200.0],["2016-08-15",18.3191,18.4085,18.2357,18.3251,128700.0],["2016-08-16",18.3906,18.3906,18.2893,18.3608,131600.0],["2016-08-17",18.3191,18.3846,18.1343,18.3429,157900.0],["2016-08-18",18.4383,18.5575,18.3668,18.5217,179600.0],["2016-08-19",18.4144,18.4144,18.1045,18.188,161500.0],["2016-08-22",18.033,18.2297,17.8781,18.182,167300.0],["2016-08-23",18.2682,18.4836,18.1425,18.4597,161700.0],["2016-08-24",18.3998,18.5195,18.3101,18.334,147600.0],["2016-08-25",18.3041,18.4357,18.2083,18.2682,158500.0],["2016-08-26",18.3819,18.6212,18.1186,18.2442,139900.0],["2016-08-29",18.1665,18.2203,18.0169,18.1665,123600.0],["2016-08-30",18.1665,18.2861,18.0348,18.1066,111400.0],["2016-08-31",18.0408,18.0707,17.8314,18.0468,256700.0],["2016-09-01",17.8852,18.1605,17.7955,17.9151,194700.0],["2016-09-02",18.1006,18.5674,18.0408,18.5255,200500.0],["2016-09-06",18.5913,18.8247,18.4896,18.5494,242900.0],["2016-09-07",18.5674,18.5973,18.2502,18.322,203200.0],["2016-09-08",18.346,18.6272,18.2263,18.4896,231800.0],["2016-09-09",18.3161,18.3161,17.8972,18.0109,168100.0],["2016-09-12",17.8254,18.0468,17.6818,18.0169,168000.0],["2016-09-13",17.7596,17.8194,17.3407,17.3407,246900.0],["2016-09-14",17.3048,17.6279,17.227,17.4065,121500.0],["2016-09-15",17.4903,17.7416,17.4724,17.6519,159400.0],["2016-09-16",17.4843,17.7117,17.4006,17.6818,181200.0],["2016-09-19",17.8433,17.8852,17.6698,17.7536,205000.0],["2016-09-20",17.8074,17.987,17.7476,17.8134,166500.0],["2016-09-21",18.0483,18.2466,17.9282,18.2166,143000.0],["2016-09-22",18.4629,18.541,18.3608,18.4389,154500.0],["2016-09-23",18.3187,18.4929,18.1625,18.1865,155000.0],["2016-09-26",18.1385,18.2166,17.9762,18.0303,80900.0],["2016-09-27",17.8741,18.0003,17.6939,17.9642,127600.0],["2016-09-28",18.0123,18.4809,17.9822,18.4509,178100.0],["2016-09-29",18.541,18.6131,18.2887,18.4208,164200.0],["2016-09-30",18.565,18.6011,18.3007,18.3007,152400.0],["2016-10-03",18.3247,18.3908,18.0964,18.3427,117600.0],["2016-10-04",18.3788,18.3968,18.0363,18.1865,102300.0],["2016-10-05",18.2947,18.4569,18.2706,18.3487,154400.0],["2016-10-06",18.3608,18.4629,18.2646,18.3067,100800.0],["2016-10-07",18.2947,18.2947,17.8741,18.0844,144500.0],["2016-10-10",18.2286,18.4208,18.2286,18.3788,80700.0],["2016-10-11",18.2646,18.2706,17.82,18.0123,147600.0],["2016-10-12",17.9642,18.1445,17.826,18.1264,114100.0],["2016-10-13",18.0724,18.4749,17.9582,18.3908,193300.0],["2016-10-14",18.4689,18.5831,18.2766,18.2766,133800.0],["2016-10-17",18.3127,18.4389,18.1745,18.4329,108500.0],["2016-10-18",18.5951,18.7573,18.511,18.7273,163400.0],["2016-10-19",18.8054,19.0337,18.6732,18.9075,158700.0],["2016-10-20",18.7873,19.0757,18.7873,19.0397,170600.0],["2016-10-21",18.9558,18.9679,18.7448,18.9257,181100.0],["2016-10-24",18.9016,18.9016,18.5638,18.7267,107800.0],["2016-10-25",18.6483,18.9076,18.6483,18.6965,136300.0],["2016-10-26",18.6362,18.8352,18.5095,18.7628,139200.0],["2016-10-27",18.8533,18.8955,18.7387,18.799,118800.0],["2016-10-28",18.787,18.9257,18.6422,18.7206,101900.0],["2016-10-31",18.6965,18.7025,18.4914,18.5518,118600.0],["2016-11-01",18.6181,18.6603,18.3407,18.5276,134600.0],["2016-11-02",18.3769,18.4613,17.6652,17.7376,333000.0],["2016-11-03",17.7436,17.7436,17.4119,17.4782,211500.0],["2016-11-04",17.3938,17.7496,17.1646,17.5868,226000.0],["2016-11-07",17.9004,18.0451,17.7617,17.8944,166800.0],["2016-11-08",17.822,18.1597,17.822,17.9366,155600.0],["2016-11-09",17.4722,17.8823,17.3576,17.822,207600.0],["2016-11-10",17.7557,17.7557,17.3998,17.4541,170300.0],["2016-11-11",17.3214,17.3335,16.7243,16.8389,217200.0],["2016-11-14",16.8208,17.0018,16.5494,16.8027,180900.0],["2016-11-15",16.9716,17.1164,16.9294,17.0862,154700.0],["2016-11-16",17.0319,17.1224,16.8992,17.0078,134600.0],["2016-11-17",17.1827,17.3516,17.0983,17.1344,110200.0],["2016-11-18",17.1465,17.2611,17.1043,17.1706,153900.0],["2016-11-21",17.5023,17.7376,17.3998,17.6833,178600.0],["2016-11-22",17.6592,17.6953,17.3576,17.4963,343900.0],["2016-11-23",17.3201,17.7198,17.3201,17.4775,134200.0],["2016-11-25",17.4049,17.4957,17.2595,17.3625,68900.0],["2016-11-28",17.417,17.4896,17.2595,17.423,162400.0],["2016-11-29",17.2535,17.3504,17.1384,17.3383,141700.0],["2016-11-30",17.7198,18.0347,17.5684,17.8106,290500.0],["2016-12-01",18.0407,18.1255,17.847,17.9196,187500.0],["2016-12-02",17.9681,18.071,17.853,18.0589,170700.0],["2016-12-05",18.1013,18.1437,17.8772,17.9317,162400.0],["2016-12-06",17.962,18.1316,17.7803,18.0952,277100.0],["2016-12-07",18.071,18.3678,17.847,18.3436,226000.0],["2016-12-08",18.3799,18.5313,18.2406,18.507,143300.0],["2016-12-09",18.5373,18.5918,18.4525,18.5676,120900.0],["2016-12-12",18.7008,18.8401,18.6524,18.7432,271900.0],["2016-12-13",18.9128,19.3307,18.8038,19.2035,266900.0],["2016-12-14",19.1853,19.258,18.9007,18.931,284100.0],["2016-12-15",18.7311,18.9613,18.6827,18.9128,197300.0],["2016-12-16",18.9189,19.1914,18.8886,19.1611,252000.0],["2016-12-19",19.1369,19.2338,18.9552,19.0339,176900.0],["2016-12-20",19.1187,19.1974,19.0158,19.1005,206500.0],["2016-12-21",19.0097,19.1611,18.8886,19.0339,116900.0],["2016-12-22",18.9431,19.149,18.931,19.1308,139700.0],["2016-12-23",19.0339,19.0945,18.9431,19.0339,126300.0],["2016-12-27",19.0036,19.1914,19.0036,19.1066,114600.0],["2016-12-28",18.996,19.0324,18.844,18.8501,148200.0],["2016-12-29",18.8561,19.0811,18.8258,19.0081,128100.0],["2016-12-30",19.0628,19.1358,18.9595,19.0385,149600.0],["2017-01-03",19.1175,19.2817,18.9777,19.0446,258900.0],["2017-01-04",19.1905,19.3728,19.154,19.2634,153100.0],["2017-01-05",19.2938,19.4275,19.2087,19.4032,138800.0],["2017-01-06",19.4458,19.4701,19.1966,19.2817,127800.0],["2017-01-09",19.1966,19.3121,19.075,19.1783,150700.0],["2017-01-10",19.2087,19.2634,19.1297,19.154,205500.0],["2017-01-11",19.2148,19.3242,18.9534,19.2999,228800.0],["2017-01-12",19.4397,19.5005,19.2513,19.3668,131400.0],["2017-01-13",19.3364,19.4579,19.2087,19.4458,128200.0],["2017-01-17",19.5734,19.8895,19.537,19.768,276900.0],["2017-01-18",19.6768,19.6829,19.1479,19.1905,285300.0],["2017-01-19",19.1297,19.1662,18.9595,19.0324,134900.0],["2017-01-20",19.0324,19.3364,19.0081,19.0689,152100.0],["2017-01-23",19.0445,19.0506,18.6967,18.8309,300500.0],["2017-01-24",18.8859,19.4961,18.8492,19.4411,172800.0],["2017-01-25",19.5449,19.7279,19.5388,19.5632,139200.0],["2017-01-26",19.5754,19.5754,19.3252,19.4045,116800.0],["2017-01-27",19.4167,19.4411,19.0811,19.0933,234500.0],["2017-01-30",19.0872,19.0872,18.7577,18.8309,328600.0],["2017-01-31",18.9408,19.0323,18.8126,18.9225,279000.0],["2017-02-01",18.8858,18.9469,18.6051,18.9164,240600.0],["2017-02-02",19.075,19.2337,18.9652,19.2337,260800.0],["2017-02-03",19.2337,19.5632,19.2215,19.3862,178300.0],["2017-02-06",19.3618,19.374,18.8492,19.0201,287700.0],["2017-02-07",18.8797,18.9713,18.6967,18.7943,260100.0],["2017-02-08",18.7455,18.9041,18.6173,18.8797,215200.0],["2017-02-09",18.9591,19.1604,18.8614,18.9408,163100.0],["2017-02-10",19.0994,19.2032,19.014,19.1787,262300.0],["2017-02-13",19.1543,19.2031,19.0323,19.1421,409200.0],["2017-02-14",19.197,19.2093,18.9408,19.2031,209400.0],["2017-02-15",19.0994,19.2398,19.0445,19.1116,193100.0],["2017-02-16",19.3496,20.0025,19.313,19.9171,547100.0],["2017-02-17",19.8439,19.9659,19.7218,19.9598,327100.0],["2017-02-21",19.9232,19.9476,19.7828,19.8805,254100.0],["2017-02-22",19.7715,19.8633,19.7225,19.8327,370500.0],["2017-02-23",19.9858,20.0348,19.7102,19.7286,565000.0],["2017-02-24",19.992,20.3595,19.845,19.8756,783100.0],["2017-02-27",19.9736,20.0348,19.7531,20.0103,438500.0],["2017-02-28",19.8878,19.9797,19.7776,19.7898,398500.0],["2017-03-01",19.796,19.8388,19.6245,19.7347,374900.0],["2017-03-02",19.6061,19.7776,19.6061,19.6367,252300.0],["2017-03-03",19.6796,19.6857,19.4713,19.6183,252100.0],["2017-03-06",19.5571,19.7531,19.404,19.7286,363400.0],["2017-03-07",19.7347,19.8572,19.6245,19.8266,291300.0],["2017-03-08",19.7225,19.9736,19.5265,19.5693,403800.0],["2017-03-09",19.4958,19.6918,19.3611,19.5387,346500.0],["2017-03-10",19.6796,19.698,19.3121,19.6,241800.0],["2017-03-13",19.551,19.7163,19.4836,19.6612,311500.0],["2017-03-14",19.4775,19.5571,19.2937,19.3917,235100.0],["2017-03-15",19.4897,19.796,19.4591,19.7898,252800.0],["2017-03-16",19.8327,19.8633,19.6918,19.7347,240700.0],["2017-03-17",19.7531,19.9062,19.5816,19.6122,239200.0],["2017-03-20",19.5816,19.6673,19.3978,19.5326,190000.0],["2017-03-21",19.649,19.7776,19.4407,19.502,266000.0],["2017-03-22",19.4282,19.5511,19.3175,19.5511,218900.0],["2017-03-23",19.5265,19.6802,19.3851,19.5942,245000.0],["2017-03-24",19.6803,19.6864,19.4528,19.4897,228200.0],["2017-03-27",19.379,19.6741,19.2314,19.6495,220600.0],["2017-03-28",19.6803,19.8524,19.6188,19.7171,242200.0],["2017-03-29",19.6987,19.6987,19.4036,19.5757,510600.0],["2017-03-30",19.6495,19.711,19.3974,19.4528,230100.0],["2017-03-31",19.4036,19.5757,19.3728,19.4958,239100.0],["2017-04-03",19.4405,19.4774,19.1331,19.2929,334700.0],["2017-04-04",19.3052,19.7479,19.2991,19.6864,431300.0],["2017-04-05",19.7786,19.9016,19.6741,19.7356,341200.0],["2017-04-06",19.754,20.0307,19.711,19.9323,265600.0],["2017-04-07",20.0799,20.1045,19.9569,20.0061,187200.0],["2017-04-10",20.1168,20.3688,20.0737,20.3197,268500.0],["2017-04-11",20.375,20.4426,20.1352,20.3689,296300.0],["2017-04-12",20.3934,20.5533,20.3565,20.5348,255400.0],["2017-04-13",20.5656,20.6086,20.3627,20.3627,310000.0],["2017-04-17",20.4242,20.5963,20.4119,20.4734,223000.0],["2017-04-18",20.3811,20.3811,20.0245,20.2274,281600.0],["2017-04-19",20.1721,20.1721,19.9754,20.0799,377700.0],["2017-04-20",20.0246,20.2766,20.0123,20.1783,362700.0],["2017-04-21",20.1326,20.2375,20.0338,20.2313,333400.0],["2017-04-24",20.3362,20.3794,20.2128,20.2128,346000.0],["2017-04-25",20.1079,20.2745,20.0894,20.2498,291000.0],["2017-04-26",20.2066,20.3239,19.8795,19.9104,322900.0],["2017-04-27",20.0956,20.1573,19.5031,19.6512,359800.0],["2017-04-28",19.608,19.7067,19.4969,19.6759,215100.0],["2017-05-01",19.4475,19.5401,18.7131,18.9723,705600.0],["2017-05-02",19.2377,19.3734,18.9167,19.3734,645700.0],["2017-05-03",19.3488,19.4969,19.2191,19.466,588700.0],["2017-05-04",19.4228,19.4228,18.9291,19.0463,514300.0],["2017-05-05",19.1266,19.6759,19.1266,19.6573,445200.0],["2017-05-08",19.645,19.9166,19.5463,19.8857,401200.0],["2017-05-09",19.7561,19.7993,19.5648,19.6635,371800.0],["2017-05-10",19.8425,19.898,19.6697,19.8734,274200.0],["2017-05-11",19.8302,19.9042,19.5895,19.6635,343500.0],["2017-05-12",19.6635,19.7191,19.5277,19.6697,250300.0],["2017-05-15",19.8919,20.0462,19.8302,20.003,313900.0],["2017-05-16",20.0832,20.1326,19.8178,19.8919,406300.0],["2017-05-17",19.8425,19.8425,19.4907,19.5031,262000.0],["2017-05-18",19.5031,19.5586,19.2253,19.4722,288000.0],["2017-05-19",19.5895,20.1634,19.5462,20.1079,369900.0],["2017-05-22",20.1449,20.2437,20.0338,20.1573,201000.0],["2017-05-23",20.2663,20.2663,20.0247,20.0495,268700.0],["2017-05-24",19.9689,20.2229,19.9627,20.1858,377100.0],["2017-05-25",20.192,20.4026,19.9565,20.099,351700.0],["2017-05-26",20.0928,20.1052,19.8388,19.8822,261500.0],["2017-05-30",19.7459,19.9999,19.7459,19.8078,240900.0],["2017-05-31",19.6529,19.845,19.6529,19.8016,353400.0],["2017-06-01",19.8512,20.2725,19.7583,20.0742,265300.0],["2017-06-02",20.0433,20.1424,19.9132,20.1238,206700.0],["2017-06-05",20.0371,20.3283,19.8264,20.2601,347900.0],["2017-06-06",20.2663,20.3469,20.1424,20.3345,280800.0],["2017-06-07",20.3345,20.3778,20.1052,20.1176,399600.0],["2017-06-08",20.1114,20.2044,20.0309,20.1734,269400.0],["2017-06-09",20.2415,20.3778,20.2229,20.3345,252100.0],["2017-06-12",20.384,20.5203,20.2911,20.415,315900.0],["2017-06-13",20.5079,20.6938,20.4646,20.669,321200.0],["2017-06-14",20.7682,20.793,20.2353,20.2539,294300.0],["2017-06-15",20.1734,20.2229,19.9627,20.2168,377400.0],["2017-06-16",20.2229,20.446,20.1982,20.446,1021200.0],["2017-06-19",20.446,20.5575,20.384,20.4584,259700.0],["2017-06-20",20.2849,20.3035,19.876,19.9132,347900.0],["2017-06-21",19.9057,19.9679,19.7129,19.7502,391200.0],["2017-06-22",19.9057,20.1172,19.7751,19.9119,398700.0],["2017-06-23",19.8435,20.1732,19.8124,20.167,548500.0],["2017-06-26",20.254,20.254,19.9617,20.1918,448100.0],["2017-06-27",20.2603,20.3349,20.111,20.2105,348300.0],["2017-06-28",20.3038,20.8014,20.3038,20.7766,383900.0],["2017-06-29",20.6833,20.7455,20.4469,20.534,445300.0],["2017-06-30",20.5962,20.677,20.3722,20.6024,530700.0],["2017-07-03",20.5962,20.8637,20.5962,20.8139,86300.0],["2017-07-05",20.4593,20.5962,20.3225,20.5651,402600.0],["2017-07-06",20.5153,20.677,20.4282,20.5215,329200.0],["2017-07-07",20.5526,20.6584,20.3847,20.6397,279600.0],["2017-07-10",20.5588,20.6895,20.478,20.6024,279400.0],["2017-07-11",20.5962,20.5962,20.3598,20.4344,373800.0],["2017-07-12",20.7019,20.901,20.5091,20.8077,550400.0],["2017-07-13",20.789,20.8139,20.6522,20.7828,301900.0],["2017-07-14",20.8885,21.2058,20.8637,21.1436,303000.0],["2017-07-17",21.1685,21.2307,20.9632,21.0378,262800.0],["2017-07-18",21.1996,21.1996,20.9259,21.1311,280500.0],["2017-07-19",21.1996,21.4733,21.1747,21.4546,306700.0],["2017-07-20",21.4981,21.7532,21.4297,21.6537,404500.0],["2017-07-21",21.6568,21.7192,21.4569,21.6068,425200.0],["2017-07-24",21.6818,21.6818,21.4882,21.5569,231000.0],["2017-07-25",21.7067,21.8067,21.5007,21.6568,316000.0],["2017-07-26",21.6942,21.7879,21.5319,21.6068,492600.0],["2017-07-27",21.6256,21.6256,21.076,21.2321,551100.0],["2017-07-28",21.357,21.4694,21.3008,21.3445,234100.0],["2017-07-31",21.3383,21.4445,21.1447,21.2946,481600.0],["2017-08-01",21.3133,21.4132,21.0198,21.3695,429400.0],["2017-08-02",20.9761,21.3258,20.8512,21.1447,747500.0],["2017-08-03",21.1385,21.3883,21.1197,21.1447,307700.0],["2017-08-04",21.1385,21.1697,20.9199,20.9824,372400.0],["2017-08-07",20.8699,20.9449,20.7263,20.8137,155300.0],["2017-08-08",20.8512,20.9324,20.6014,20.6889,336200.0],["2017-08-09",20.6077,20.6951,20.539,20.6014,475800.0],["2017-08-10",20.6701,20.6826,19.8458,19.8645,543500.0],["2017-08-11",19.8396,20.0331,19.7896,19.9957,530500.0],["2017-08-14",19.9707,20.2142,19.9457,19.9894,455600.0],["2017-08-15",19.8083,19.9145,19.5086,19.646,331200.0],["2017-08-16",19.7271,19.8958,19.6397,19.8645,613500.0],["2017-08-17",19.7521,19.8271,19.5835,19.596,366500.0],["2017-08-18",19.6834,19.7022,19.4961,19.6147,267900.0],["2017-08-21",19.621,19.621,19.4212,19.5273,279400.0],["2017-08-22",19.5523,19.7896,19.5461,19.7521,285800.0],["2017-08-23",19.6361,20.0187,19.6361,19.9999,359200.0],["2017-08-24",20.0061,20.0689,19.9246,20.0187,203000.0],["2017-08-25",20.0689,20.119,19.981,20.0187,169600.0],["2017-08-28",20.0375,20.05,19.7302,19.7804,228300.0],["2017-08-29",19.6926,19.8054,19.5859,19.7866,240600.0],["2017-08-30",19.7051,19.8368,19.5985,19.7741,279800.0],["2017-08-31",19.8493,20.2444,19.7051,20.2131,365900.0],["2017-09-01",20.2883,20.5204,20.188,20.5079,323200.0],["2017-09-05",20.6333,20.6709,20.1755,20.3824,366600.0],["2017-09-06",20.3824,20.8214,20.3511,20.6584,269700.0],["2017-09-07",20.696,20.8841,20.5957,20.8591,331600.0],["2017-09-08",20.8653,20.9406,20.7023,20.9218,262600.0],["2017-09-11",20.9406,21.0848,20.9155,21.0347,327700.0],["2017-09-12",21.0158,21.1538,20.9594,21.0911,225100.0],["2017-09-13",21.1036,21.4235,21.0786,21.3169,379800.0],["2017-09-14",21.3231,21.5677,21.3169,21.4109,387500.0],["2017-09-15",21.5113,21.5113,21.3232,21.3671,296800.0],["2017-09-18",21.3545,21.4611,21.1601,21.2981,394200.0],["2017-09-19",21.3671,21.6994,21.3232,21.643,375300.0],["2017-09-20",21.6618,21.8123,21.342,21.4862,566400.0],["2017-09-21",21.4737,21.781,21.4235,21.7622,390700.0],["2017-09-22",21.7672,21.7672,21.3453,21.4901,427600.0],["2017-09-25",21.7231,22.3276,21.7105,22.1576,775500.0],["2017-09-26",22.0568,22.2079,21.9183,22.0694,462900.0],["2017-09-27",22.0505,22.1891,21.9246,21.9435,384700.0],["2017-09-28",21.975,22.3717,21.9372,22.3654,462700.0],["2017-09-29",22.3087,22.4094,22.0442,22.1009,633700.0],["2017-10-02",22.0254,22.1576,21.912,21.9939,405400.0],["2017-10-03",21.9939,22.4346,21.9498,22.2709,713600.0],["2017-10-04",22.3024,22.3024,21.7168,21.805,640000.0],["2017-10-05",21.742,21.8113,21.339,21.4524,722000.0],["2017-10-06",21.3264,21.5279,21.2824,21.4083,432300.0],["2017-10-09",21.4083,21.4713,21.2383,21.3579,206100.0],["2017-10-10",21.5657,21.6538,21.4775,21.5279,612900.0],["2017-10-11",21.5468,21.8302,21.5279,21.7987,510900.0],["2017-10-12",21.6601,21.7546,21.5405,21.5972,461400.0],["2017-10-13",21.7042,21.7042,21.5594,21.6287,336100.0],["2017-10-16",21.5657,21.6287,21.4712,21.5594,304500.0],["2017-10-17",21.5216,21.5405,21.0872,21.2949,484400.0],["2017-10-18",21.3327,21.4083,20.9864,21.0683,439400.0],["2017-10-19",20.9864,21.0872,20.9423,20.9864,355700.0],["2017-10-20",20.9549,20.9612,20.6527,20.6905,524700.0],["2017-10-23",20.7472,20.7912,20.5583,20.6653,401200.0],["2017-10-24",20.6023,20.6653,20.426,20.4323,300400.0],["2017-10-25",20.4323,20.4323,19.9664,20.0293,538800.0],["2017-10-26",20.0104,20.1364,19.9853,20.0734,331600.0],["2017-10-27",20.0545,20.6401,19.9853,20.6275,576400.0],["2017-10-30",20.6086,20.8605,20.5834,20.829,437500.0],["2017-10-31",20.8038,20.9423,20.766,20.8227,375400.0],["2017-11-01",20.9235,21.2194,20.9235,21.1942,529600.0],["2017-11-02",21.2131,21.2761,20.9675,21.1249,955200.0],["2017-11-03",20.9109,21.9939,20.9109,21.9183,821400.0],["2017-11-06",21.8931,22.3276,21.7042,22.315,794600.0],["2017-11-07",22.252,22.6361,22.2268,22.5606,1353800.0],["2017-11-08",22.6487,22.8565,22.3843,22.8376,853700.0],["2017-11-09",22.6739,22.8061,22.6172,22.7306,762300.0],["2017-11-10",22.7243,22.7809,22.4535,22.5417,578700.0],["2017-11-13",22.422,22.5857,22.3842,22.5228,418300.0],["2017-11-14",22.4598,22.4913,22.145,22.1765,447100.0],["2017-11-15",22.0442,22.1198,21.849,21.9435,458800.0],["2017-11-16",21.9939,22.1135,21.8994,21.9309,356100.0],["2017-11-17",21.9813,21.9813,21.7798,21.8994,427100.0],["2017-11-20",21.8302,21.8616,21.679,21.7483,464400.0],["2017-11-21",21.8302,21.9939,21.8176,21.9309,363800.0],["2017-11-22",21.9687,22.0631,21.8239,21.9498,399100.0],["2017-11-24",22.0379,22.3276,22.0002,22.1891,305400.0],["2017-11-27",22.2394,22.2394,21.7672,21.7987,357800.0],["2017-11-28",21.8365,21.8868,21.5972,21.742,588600.0],["2017-11-29",21.6539,21.7231,21.3138,21.3516,613800.0],["2017-11-30",21.4209,22.0253,21.4209,21.9498,1159800.0],["2017-12-01",22.145,22.3465,22.0505,22.1198,745800.0],["2017-12-04",22.1639,22.1639,21.8302,21.9309,581600.0],["2017-12-05",21.9435,22.1387,21.9435,22.082,361900.0],["2017-12-06",22.0316,22.2331,21.9561,22.0065,493500.0],["2017-12-07",21.9183,22.1135,21.8868,22.082,352300.0],["2017-12-08",22.1261,22.1639,21.8994,22.1513,408500.0],["2017-12-11",22.1576,22.2457,22.0254,22.1576,384600.0],["2017-12-12",22.1576,22.2205,22.019,22.0631,333300.0],["2017-12-13",22.1072,22.2646,22.0002,22.0442,489000.0],["2017-12-14",22.0379,22.1639,21.9876,22.1009,359200.0],["2017-12-15",22.1387,22.1828,21.7231,21.742,431200.0],["2017-12-18",21.8616,22.0128,21.7987,21.8239,496900.0],["2017-12-19",21.8616,21.9939,21.805,21.9057,450300.0],["2017-12-20",21.9687,22.1576,21.8616,22.1072,551500.0],["2017-12-21",22.1324,22.3465,22.0505,22.2457,447200.0],["2017-12-22",22.2142,22.3465,22.145,22.3402,318000.0],["2017-12-26",22.4094,22.6046,22.3528,22.5983,224300.0],["2017-12-27",22.6046,22.6739,22.4661,22.655,423900.0],["2017-12-28",22.6942,22.8775,22.6373,22.8712,424600.0],["2017-12-29",22.8838,22.9407,22.7068,22.8712,488900.0],["2018-01-02",22.9281,23.143,22.8838,23.1114,330100.0],["2018-01-03",23.1177,23.1936,23.0103,23.0988,491500.0],["2018-01-04",23.2126,23.2695,23.0356,23.2442,547600.0],["2018-01-05",23.358,23.3832,23.0166,23.1493,550400.0],["2018-01-08",23.1494,23.181,22.8839,22.9976,525800.0],["2018-01-09",23.0419,23.0419,22.7574,22.7637,474500.0],["2018-01-10",22.789,22.789,22.0241,22.1126,623500.0],["2018-01-11",22.2074,22.3592,22.1,22.3465,752900.0],["2018-01-12",22.4224,22.435,22.2138,22.3971,455200.0],["2018-01-16",22.4224,22.4603,22.2074,22.258,566900.0],["2018-01-17",22.3023,22.3465,21.885,22.1758,671300.0],["2018-01-18",22.1442,22.3528,22.0368,22.258,477300.0],["2018-01-19",22.2833,22.3023,22.081,22.1379,452600.0],["2018-01-22",22.1379,22.1948,22.0368,22.1821,373500.0],["2018-01-23",22.1442,22.2454,22.081,22.1948,487800.0],["2018-01-24",22.3059,22.3249,22.0774,22.1789,342200.0],["2018-01-25",22.2488,22.344,21.7473,21.8044,382500.0],["2018-01-26",21.8552,22.0964,21.7219,22.052,408500.0],["2018-01-29",21.9822,22.0139,21.8044,21.8298,491800.0],["2018-01-30",21.779,21.7917,21.2712,21.3093,397300.0],["2018-01-31",21.3855,21.7409,21.2649,21.6521,490400.0],["2018-02-01",21.6521,21.6775,21.322,21.4553,420500.0],["2018-02-02",21.176,21.176,20.8142,20.8332,420900.0],["2018-02-05",20.592,20.8777,20.3762,20.3952,641500.0],["2018-02-06",20.0905,20.6491,19.5319,20.6491,1092600.0],["2018-02-07",20.6618,20.8269,20.5285,20.573,698400.0],["2018-02-08",20.611,20.6364,19.8303,19.8303,557000.0],["2018-02-09",19.9255,19.9255,19.1511,19.6398,854200.0],["2018-02-12",19.7668,20.319,19.7668,20.1921,611300.0],["2018-02-13",20.135,20.2937,19.9699,20.2365,348100.0],["2018-02-14",20.0144,20.5285,19.7858,20.4904,552800.0],["2018-02-15",20.5793,20.719,20.2302,20.6872,609100.0],["2018-02-16",20.6047,20.9665,20.6047,20.8459,658400.0],["2018-02-20",20.8396,20.865,20.6682,20.7317,611800.0],["2018-02-21",20.7253,21.03,20.6555,20.6809,580900.0],["2018-02-22",20.7969,20.9435,20.5738,20.5993,571800.0],["2018-02-23",21.3835,22.0848,21.1029,21.4026,999100.0],["2018-02-26",21.4345,21.5747,21.1667,21.4727,623100.0],["2018-02-27",21.4791,21.5492,21.071,21.071,485000.0],["2018-02-28",21.1731,21.2177,20.4845,20.4845,720600.0],["2018-03-01",20.51,20.5738,20.1912,20.4016,645900.0],["2018-03-02",20.2614,20.4016,20.0382,20.3506,499800.0],["2018-03-05",20.1785,20.4654,20.1466,20.3187,555000.0],["2018-03-06",20.4845,20.5801,20.4207,20.5164,443100.0],["2018-03-07",20.3442,20.4718,20.0765,20.2359,535800.0],["2018-03-08",20.2295,20.3952,20.0765,20.3761,610400.0],["2018-03-09",20.5164,20.663,20.3187,20.6503,465800.0],["2018-03-12",20.6311,20.7714,20.5164,20.5546,514700.0],["2018-03-13",20.5993,20.6184,20.255,20.2996,496700.0],["2018-03-14",20.3761,20.4526,20.1466,20.1912,427100.0],["2018-03-15",20.2104,20.2167,19.3943,19.8661,1093400.0],["2018-03-16",19.796,20.2231,19.796,20.0063,1157700.0],["2018-03-19",20.0191,20.102,19.7449,19.9426,704600.0],["2018-03-20",20.0127,20.0956,19.8087,19.8342,722600.0],["2018-03-21",19.9745,20.4718,19.8151,20.3952,603600.0],["2018-03-22",20.2288,20.248,19.9534,19.9598,660400.0],["2018-03-23",20.0687,20.1647,19.6717,19.7165,690200.0],["2018-03-26",19.8509,19.9086,19.614,19.7677,584100.0],["2018-03-27",19.7933,20.0687,19.6973,19.7741,706300.0],["2018-03-28",19.6909,19.915,19.5756,19.5884,562300.0],["2018-03-29",19.6909,20.0174,19.6332,19.9982,538600.0],["2018-04-02",19.9406,19.9406,19.3387,19.4603,660000.0],["2018-04-03",19.582,19.582,19.0569,19.2426,938800.0],["2018-04-04",19.0185,19.3963,18.7495,19.3707,744900.0],["2018-04-05",19.3899,19.8189,19.3515,19.7485,586100.0],["2018-04-06",19.6332,19.7741,19.4539,19.55,548300.0],["2018-04-09",19.6717,19.947,19.518,19.7933,607800.0],["2018-04-10",19.9854,20.4657,19.9854,20.2992,768200.0],["2018-04-11",20.2928,20.5297,20.1647,20.3504,612800.0],["2018-04-12",20.312,20.3696,20.1519,20.1583,534100.0],["2018-04-13",20.2864,20.5617,20.0943,20.5041,688600.0],["2018-04-16",20.5489,20.9588,20.5361,20.8563,750800.0],["2018-04-17",20.8755,21.3942,20.8755,21.3622,769000.0],["2018-04-18",21.4134,21.6696,21.3238,21.5927,693800.0],["2018-04-19",21.6183,21.6439,20.9716,20.9908,514300.0],["2018-04-20",20.9588,20.9588,20.6258,20.6642,531700.0],["2018-04-23",20.5938,20.8179,20.5553,20.6962,497000.0],["2018-04-24",20.6705,20.767,20.1946,20.2332,574300.0],["2018-04-25",20.1303,20.2782,20.0273,20.2074,511100.0],["2018-04-26",20.4004,20.4197,20.2525,20.2975,471400.0],["2018-04-27",20.3682,20.5676,20.3168,20.5226,559400.0],["2018-04-30",20.4968,20.6641,20.4904,20.4904,497300.0],["2018-05-01",20.529,20.5419,20.3168,20.4068,360700.0],["2018-05-02",20.4711,20.6383,20.4261,20.4775,773200.0],["2018-05-03",20.5419,20.7026,20.3939,20.5483,580200.0],["2018-05-04",20.767,21.886,20.7348,21.8281,949400.0],["2018-05-07",21.9182,22.2719,21.6867,21.9889,883100.0],["2018-05-08",21.9632,22.0211,21.5323,21.9889,610900.0],["2018-05-09",22.1304,22.3105,22.0018,22.0211,562200.0],["2018-05-10",22.2526,22.2526,22.0018,22.169,550700.0],["2018-05-11",22.2076,22.3941,22.1433,22.2848,466100.0],["2018-05-14",22.3234,22.6321,22.3234,22.4391,486700.0],["2018-05-15",22.3041,22.4391,22.1304,22.2719,639200.0],["2018-05-16",22.2783,22.4005,22.0725,22.2783,493900.0],["2018-05-17",22.2719,22.407,22.214,22.3426,451500.0],["2018-05-18",22.2462,22.2462,21.9503,22.1368,629400.0],["2018-05-21",22.1754,22.3105,22.1497,22.2719,186500.0],["2018-05-22",22.3105,22.5227,22.259,22.2655,374200.0],["2018-05-23",22.1176,22.214,21.8281,22.1176,365700.0],["2018-05-24",21.9612,22.071,21.8385,21.8708,358400.0],["2018-05-25",21.6318,21.6383,21.2701,21.5478,514400.0],["2018-05-29",21.4833,21.8773,21.3928,21.8643,648500.0],["2018-05-30",21.7998,22.6072,21.7998,22.5878,843400.0],["2018-05-31",22.5296,22.6201,22.2648,22.4586,719000.0],["2018-06-01",22.5103,22.6072,22.323,22.3746,431800.0],["2018-06-04",22.4909,22.7622,22.2519,22.2584,728900.0],["2018-06-05",22.2842,22.4392,22.1679,22.2455,660900.0],["2018-06-06",22.3294,22.3875,21.9419,22.2002,647400.0],["2018-06-07",22.2907,22.4392,22.1938,22.31,565400.0],["2018-06-08",22.3294,22.394,22.1163,22.3811,304700.0],["2018-06-11",22.3165,22.4909,22.1356,22.4392,796700.0],["2018-06-12",22.4392,22.4392,22.084,22.2196,711700.0],["2018-06-13",22.2196,22.3746,22.0775,22.1744,556000.0],["2018-06-14",22.31,22.4974,22.1938,22.323,744300.0],["2018-06-15",22.1744,22.2584,21.9483,22.1873,931100.0],["2018-06-18",22.2131,22.5232,22.071,22.5038,532400.0],["2018-06-19",22.2842,22.4521,22.0646,22.31,382800.0],["2018-06-20",22.4328,22.717,22.4005,22.5878,425900.0],["2018-06-21",22.5361,22.5361,22.2067,22.3294,391800.0],["2018-06-22",22.6686,22.727,22.4676,22.487,362000.0],["2018-06-25",22.2989,22.3573,22.1627,22.2081,545500.0],["2018-06-26",22.247,22.3962,22.1887,22.247,468700.0],["2018-06-27",22.3573,22.4546,22.1303,22.1562,1208900.0],["2018-06-28",22.1822,22.4416,22.0849,22.1368,636700.0],["2018-06-29",22.3119,22.5259,22.033,22.4416,968500.0],["2018-07-02",22.5065,22.6167,22.26,22.4546,540100.0],["2018-07-03",22.5648,22.6881,22.3508,22.4935,439300.0],["2018-07-05",22.5324,22.6362,22.2924,22.4092,718900.0],["2018-07-06",22.3897,22.9994,22.3638,22.954,428700.0],["2018-07-09",23.0902,23.1421,22.8502,22.9346,429200.0],["2018-07-10",22.9735,23.0708,22.8762,23.0513,321600.0],["2018-07-11",22.8762,23.1162,22.6427,22.7465,265200.0],["2018-07-12",22.8243,23.1616,22.7984,23.1097,307100.0],["2018-07-13",23.1032,23.1097,22.8373,23.0059,327200.0],["2018-07-16",22.9475,22.9475,22.6881,22.7594,320600.0],["2018-07-17",22.6427,22.6427,22.2924,22.2989,609000.0],["2018-07-18",22.2795,22.5,22.1562,22.4611,424700.0],["2018-07-19",22.4351,22.7465,22.3508,22.6557,456400.0],["2018-07-20",22.7011,22.8243,22.6297,22.7205,385900.0],["2018-07-23",22.7919,22.7983,22.5908,22.74,405900.0],["2018-07-24",22.8077,22.9575,22.71,22.8989,364900.0],["2018-07-25",23.0422,23.1268,22.8598,23.0943,404600.0],["2018-07-26",23.0812,23.0812,22.8338,22.9575,743900.0],["2018-07-27",22.9249,23.0161,22.723,22.7686,533900.0],["2018-07-30",22.9249,23.0943,22.8793,23.0487,336400.0],["2018-07-31",23.0747,23.5306,22.9836,23.3613,546100.0],["2018-08-01",23.2636,23.4525,23.1855,23.3418,610900.0],["2018-08-02",23.231,23.4264,22.8728,23.3939,389700.0],["2018-08-03",23.5111,23.8693,23.3743,23.8302,472100.0],["2018-08-06",23.8693,23.9865,23.7976,23.8953,199400.0],["2018-08-07",23.9735,23.993,23.1789,23.2245,593000.0],["2018-08-08",23.1789,23.3157,23.1073,23.1789,330900.0],["2018-08-09",23.1789,23.2636,23.0552,23.0878,399800.0],["2018-08-10",23.1724,23.1724,22.5212,22.8728,715200.0],["2018-08-13",22.9054,23.1399,22.8273,22.9119,357100.0],["2018-08-14",22.977,23.3743,22.977,23.3613,455000.0],["2018-08-15",23.1529,23.218,22.6905,22.8207,463000.0],["2018-08-16",22.9249,23.0226,22.8207,22.8272,324300.0],["2018-08-17",22.9249,23.0617,22.8533,23.0357,345300.0],["2018-08-20",23.0682,23.1203,22.938,23.0031,209700.0],["2018-08-21",23.0943,23.1594,22.7882,22.7947,248100.0],["2018-08-22",22.8728,23.1138,22.8728,23.0878,235600.0],["2018-08-23",23.0067,23.0459,22.8366,22.9282,283700.0],["2018-08-24",23.0786,23.0786,22.8039,22.8759,276600.0],["2018-08-27",22.8955,23.0917,22.889,23.0263,295500.0],["2018-08-28",23.1571,23.1571,22.6797,22.7974,327900.0],["2018-08-29",22.8039,22.8824,22.6731,22.7582,313100.0],["2018-08-30",22.7516,22.7516,22.5162,22.6601,274600.0],["2018-08-31",22.5554,22.6143,22.2219,22.3135,448100.0],["2018-09-04",22.1369,22.2154,21.7968,21.8491,511600.0],["2018-09-05",21.8295,21.9669,21.3587,21.9472,625200.0],["2018-09-06",21.9669,21.9734,21.6006,21.7314,604700.0],["2018-09-07",21.5745,21.6006,21.2344,21.5941,648300.0],["2018-09-10",21.6464,21.8164,21.5418,21.5679,494600.0],["2018-09-11",21.5614,21.7576,21.4502,21.6791,363900.0],["2018-09-12",21.7968,21.8949,21.5876,21.738,334700.0],["2018-09-13",21.6922,21.7707,21.581,21.6203,225600.0],["2018-09-14",21.5875,21.6333,21.4044,21.581,266100.0],["2018-09-17",21.6464,21.908,21.5549,21.6072,331600.0],["2018-09-18",21.6464,21.9538,21.6464,21.9276,346000.0],["2018-09-19",21.9538,21.9865,21.7249,21.9276,363900.0],["2018-09-20",22.0126,22.0519,21.7968,21.9015,365900.0],["2018-09-21",21.9342,22.1761,21.8426,22.0911,631600.0],["2018-09-24",22.365,22.6803,22.3059,22.4767,461200.0],["2018-09-25",22.6474,22.7788,22.5161,22.5686,428400.0],["2018-09-26",22.5555,22.6409,22.2665,22.319,277900.0],["2018-09-27",22.3847,22.6146,22.3322,22.5555,384100.0],["2018-09-28",22.5226,22.6606,22.2796,22.3256,603300.0],["2018-10-01",22.4898,23.0547,22.4898,23.0021,828300.0],["2018-10-02",22.8839,23.3108,22.7394,23.1795,902600.0],["2018-10-03",23.2583,23.3174,23.0218,23.1401,393300.0],["2018-10-04",23.1598,23.1598,22.8182,23.0481,468200.0],["2018-10-05",23.081,23.1072,22.9562,23.035,371500.0],["2018-10-08",22.9496,23.035,22.8117,22.9693,129000.0],["2018-10-09",22.989,22.989,22.7854,22.9759,234300.0],["2018-10-10",22.9365,22.9365,22.1877,22.1877,465500.0],["2018-10-11",22.1417,22.1877,21.7607,21.9118,457400.0],["2018-10-12",22.168,22.2336,21.879,22.1483,442000.0],["2018-10-15",22.168,22.2796,21.9512,22.1417,287600.0],["2018-10-16",22.2665,22.7525,22.2599,22.6606,334000.0],["2018-10-17",22.5883,22.6409,22.3453,22.5555,395900.0],["2018-10-18",22.4241,22.4241,22.0891,22.1483,331100.0],["2018-10-19",22.2271,22.6343,22.1877,22.457,384000.0],["2018-10-22",22.5161,22.5358,22.3453,22.5029,303000.0],["2018-10-23",22.1942,22.7066,21.9052,22.6934,994100.0],["2018-10-24",22.8089,22.8089,22.1954,22.1954,1039100.0],["2018-10-25",22.2812,22.3207,21.9712,22.1097,1021700.0],["2018-10-26",21.892,22.0239,21.3841,21.8194,865000.0],["2018-10-29",21.8326,21.925,21.2588,21.4567,502600.0],["2018-10-30",21.3709,21.6546,21.1928,21.3511,494300.0],["2018-10-31",21.5556,21.6875,21.3182,21.3182,577900.0],["2018-11-01",21.3709,21.9118,21.3248,21.7403,361200.0],["2018-11-02",22.0701,22.4856,21.4105,21.8129,727200.0],["2018-11-05",22.0635,22.7495,21.8854,22.644,763100.0],["2018-11-06",22.6901,22.9671,22.5714,22.888,490400.0],["2018-11-07",23.0991,23.3167,22.9276,23.0727,663600.0],["2018-11-08",23.0727,23.198,22.6308,22.7627,587200.0],["2018-11-09",22.5054,22.8023,22.3405,22.644,655400.0],["2018-11-12",22.7231,22.7231,22.2812,22.4131,418900.0],["2018-11-13",22.3339,22.4857,21.9646,22.0899,508300.0],["2018-11-14",22.3208,22.4659,21.7535,21.8788,522400.0],["2018-11-15",21.9646,22.1756,21.7997,22.1624,476400.0],["2018-11-16",22.512,22.6308,22.2548,22.3669,599200.0],["2018-11-19",22.3537,22.6703,22.2746,22.4329,458000.0],["2018-11-20",22.301,22.3603,21.9382,22.1493,618100.0],["2018-11-21",22.1493,22.2614,21.7139,21.9646,1112300.0],["2018-11-23",21.7495,21.7495,21.3469,21.3601,431300.0],["2018-11-26",21.6505,22.1256,21.5647,21.723,536900.0],["2018-11-27",21.723,21.888,21.5911,21.8022,440900.0],["2018-11-28",21.7824,21.8286,21.3931,21.7165,518400.0],["2018-11-29",21.7824,22.1652,21.7098,22.0068,519900.0],["2018-11-30",21.8814,22.2773,21.7692,22.218,714800.0],["2018-12-03",22.5413,22.6337,22.2378,22.5545,707300.0],["2018-12-04",22.6007,22.6865,22.1124,22.1388,584500.0],["2018-12-06",21.8418,22.0068,21.2545,21.7692,788100.0],["2018-12-07",22.0992,22.1982,21.3667,21.4591,652900.0],["2018-12-10",21.2413,21.3733,20.8388,21.1688,650100.0],["2018-12-11",21.3799,21.5845,21.2084,21.3799,615200.0],["2018-12-12",21.6109,21.9276,21.5317,21.5383,582400.0],["2018-12-13",21.4591,22.02,21.4591,21.8682,434100.0],["2018-12-14",21.6043,21.7692,21.4855,21.6637,521600.0],["2018-12-17",21.5383,21.6175,21.0104,21.116,686900.0],["2018-12-18",21.0764,21.2347,20.753,20.9774,712100.0],["2018-12-19",21.0962,21.1952,20.6079,20.7332,612700.0],["2018-12-20",20.6739,20.8454,20.0272,20.1328,757900.0],["2018-12-21",20.1196,20.1196,19.4729,19.5455,931100.0],["2018-12-24",19.4201,19.5455,19.011,19.1099,540100.0],["2018-12-26",19.11,19.6577,18.6744,19.6445,579300.0],["2018-12-27",19.4597,19.5323,19.011,19.5191,855300.0],["2018-12-28",19.6119,19.8241,19.4992,19.5721,725300.0],["2018-12-31",19.771,19.8506,19.539,19.6716,636500.0],["2019-01-02",19.4859,20.3014,19.3135,20.1357,532900.0],["2019-01-03",20.129,20.4804,19.9434,20.3147,509900.0],["2019-01-04",20.5865,20.9644,20.5335,20.8782,848800.0],["2019-01-07",21.0573,21.1766,20.8517,21.1236,906100.0],["2019-01-08",21.3225,21.6208,21.3225,21.4949,806500.0],["2019-01-09",21.7136,22.012,21.475,21.9788,572300.0],["2019-01-10",21.8794,21.9722,21.6142,21.9059,530900.0],["2019-01-11",21.7932,21.8993,21.6009,21.8529,525400.0],["2019-01-14",21.7866,21.8794,21.6938,21.7203,548900.0],["2019-01-15",21.7866,22.317,21.7534,22.1844,830900.0],["2019-01-16",22.2639,22.3833,22.0319,22.0849,411400.0],["2019-01-17",22.0319,22.5424,21.9656,22.4231,422000.0],["2019-01-18",22.5424,22.6816,22.4827,22.6419,370200.0],["2019-01-22",22.3965,22.4297,22.0783,22.1181,576900.0],["2019-01-23",22.244,22.2772,21.7402,21.9457,650100.0],["2019-01-24",21.9071,22.0669,21.8338,22.0403,419300.0],["2019-01-25",22.1468,22.6928,22.1268,22.5929,547000.0],["2019-01-28",22.3932,22.8193,22.3399,22.8126,603500.0],["2019-01-29",22.8393,23.0257,22.7061,22.9125,1007700.0],["2019-01-30",23.0457,23.6716,23.0457,23.5851,772800.0],["2019-01-31",23.7116,23.8647,23.5518,23.7182,851000.0],["2019-02-01",23.6583,24.1311,23.6117,23.8714,990400.0],["2019-02-04",23.7715,23.9513,23.5118,23.8048,795200.0],["2019-02-05",23.7449,24.0578,23.7449,24.0445,698800.0],["2019-02-06",23.958,24.0911,23.8448,23.9979,479100.0],["2019-02-07",23.878,23.898,23.4852,23.7449,478800.0],["2019-02-08",23.7515,23.7515,23.4319,23.6716,522900.0],["2019-02-11",23.5451,23.6516,23.4319,23.4652,531300.0],["2019-02-12",23.6383,23.7649,23.4586,23.7249,549800.0],["2019-02-13",23.7515,23.958,23.7182,23.9513,494300.0],["2019-02-14",23.8514,24.3308,23.8181,24.1577,661600.0],["2019-02-15",24.3375,24.6238,24.2443,24.4773,597200.0],["2019-02-19",24.4107,24.6771,24.2709,24.5506,863100.0],["2019-02-20",24.6505,24.6505,24.3708,24.4307,1017300.0],["2019-02-21",24.3442,24.4374,24.2043,24.2709,610900.0],["2019-02-22",24.0864,24.4942,23.7254,24.3337,828000.0],["2019-02-25",24.3003,24.4006,24.0463,24.2335,871000.0],["2019-02-26",24.2,24.5878,24.1265,24.434,1117600.0],["2019-02-27",24.5076,24.5477,24.2201,24.5209,655300.0],["2019-02-28",24.541,24.5945,24.3538,24.4942,1484600.0],["2019-03-01",24.5343,24.7215,24.5343,24.6145,740400.0],["2019-03-04",24.6279,24.668,24.2602,24.5744,664500.0],["2019-03-05",24.561,24.8619,24.4875,24.775,552500.0],["2019-03-06",24.6947,24.8552,24.6078,24.6279,829800.0],["2019-03-07",24.6546,24.8418,24.5611,24.6881,387800.0],["2019-03-08",24.4875,24.668,24.2936,24.434,427800.0],["2019-03-11",24.4006,24.6546,24.3806,24.4675,571600.0],["2019-03-12",24.4741,24.7482,24.4741,24.5477,474000.0],["2019-03-13",24.6346,24.8619,24.6346,24.7817,427400.0],["2019-03-14",24.7014,24.8953,24.7014,24.8218,323400.0],["2019-03-15",24.7616,25.0758,24.7349,24.7415,629600.0],["2019-03-18",24.7549,24.9822,24.6947,24.9622,286100.0],["2019-03-19",25.0557,25.1426,24.8084,24.8686,311100.0],["2019-03-20",24.795,25.3566,24.7683,25.1627,447600.0],["2019-03-21",25.0491,25.2229,25.0156,25.0959,665500.0],["2019-03-22",24.9563,25.0301,24.7751,24.7818,453300.0],["2019-03-25",24.7482,24.7482,24.4329,24.4664,551500.0],["2019-03-26",24.6409,24.8355,24.5604,24.5671,540500.0],["2019-03-27",24.5738,24.7013,24.406,24.5872,575400.0],["2019-03-28",24.4396,24.8153,24.4396,24.614,469700.0],["2019-03-29",24.8288,24.8757,24.5134,24.6677,429500.0],["2019-04-01",24.8355,25.0368,24.7013,25.0167,619300.0],["2019-04-02",25.0703,25.2314,24.8489,25.2113,594500.0],["2019-04-03",25.2113,25.218,24.8489,24.9697,498100.0],["2019-04-04",24.9764,25.0301,24.8623,24.9831,450000.0],["2019-04-05",24.9496,25.1643,24.8422,25.1643,336700.0],["2019-04-08",25.171,25.2314,25.0502,25.1844,448400.0],["2019-04-09",25.2046,25.2046,24.8959,24.9361,365200.0],["2019-04-10",25.0703,25.2448,24.9294,25.1442,411300.0],["2019-04-11",25.0972,25.3253,25.0368,25.1442,443100.0],["2019-04-12",25.2784,25.3254,25.0435,25.218,415200.0],["2019-04-15",25.2314,25.2381,25.0704,25.1777,591700.0],["2019-04-16",25.1509,25.1643,25.0033,25.0771,278900.0],["2019-04-17",25.2448,25.2717,24.9831,25.0167,330100.0],["2019-04-18",25.0234,25.0703,24.9563,25.0435,214700.0],["2019-04-22",25.1106,25.3857,25.1039,25.3254,307200.0],["2019-04-23",25.2918,25.3589,25.0905,25.2046,317100.0],["2019-04-24",25.1992,25.2261,24.822,24.8422,338800.0],["2019-04-25",24.7546,24.9432,24.7007,24.7344,389100.0],["2019-04-26",24.7411,24.7479,24.2629,24.5929,766900.0],["2019-04-29",24.5525,24.6199,24.337,24.3504,457600.0],["2019-04-30",24.4515,24.4515,24.081,24.0877,599200.0],["2019-05-01",24.0743,24.1753,23.8587,23.8991,624800.0],["2019-05-02",23.724,23.8318,23.4074,23.5623,473900.0],["2019-05-03",24.0675,24.1079,23.8385,23.8587,581900.0],["2019-05-06",23.5556,23.8587,23.5017,23.8116,733400.0],["2019-05-07",23.5758,23.6566,23.3939,23.596,749900.0],["2019-05-08",23.5623,23.7442,23.5421,23.6499,565200.0],["2019-05-09",23.5287,23.8183,23.4882,23.7712,486000.0],["2019-05-10",23.7712,24.0204,23.5421,23.9193,579000.0],["2019-05-13",23.8655,23.8991,23.5893,23.7509,394800.0],["2019-05-14",23.9059,24.0002,23.7711,23.8655,424300.0],["2019-05-15",23.8183,24.2629,23.7577,24.1012,401900.0],["2019-05-16",24.1888,24.8287,24.1416,24.4784,653800.0],["2019-05-17",24.3572,24.6536,24.3504,24.4852,381500.0],["2019-05-20",24.5121,24.5929,24.2966,24.3976,307700.0],["2019-05-21",24.5188,24.7209,24.4852,24.5862,438700.0],["2019-05-22",24.4784,24.5256,24.2359,24.5121,534000.0],["2019-05-23",24.2071,24.2138,23.8824,24.0921,486900.0],["2019-05-24",24.1935,24.3964,24.1191,24.3153,308200.0],["2019-05-28",24.4844,24.7279,24.437,24.4844,1318400.0],["2019-05-29",24.4167,24.4167,23.9906,24.0853,445500.0],["2019-05-30",24.0718,24.2612,24.0718,24.1327,675400.0],["2019-05-31",23.9298,24.1665,23.7404,24.1259,806100.0],["2019-06-03",24.1935,24.3153,24.0853,24.2071,898200.0],["2019-06-04",24.322,24.5655,24.2544,24.5588,445700.0],["2019-06-05",24.5182,24.6264,24.295,24.3762,476300.0],["2019-06-06",24.3762,24.5588,24.3762,24.5047,274300.0],["2019-06-07",24.6873,24.7008,24.4776,24.6332,344400.0],["2019-06-10",24.6873,24.7279,24.4911,24.6602,433000.0],["2019-06-11",24.7211,24.7887,24.5858,24.7414,639000.0],["2019-06-12",24.5588,24.6061,24.1462,24.3491,2409100.0],["2019-06-13",24.5385,24.5385,24.2274,24.322,1042200.0],["2019-06-14",24.3085,24.4506,24.1394,24.3897,576600.0],["2019-06-17",24.3356,24.3356,24.0244,24.1124,424700.0],["2019-06-18",24.2815,24.5994,24.2274,24.5791,583100.0],["2019-06-19",24.6197,24.9714,24.6129,24.9578,448800.0],["2019-06-20",25.2487,25.5666,25.1337,25.181,586100.0],["2019-06-21",25.181,25.2419,25.0322,25.0322,494000.0],["2019-06-24",25.1348,25.1959,24.7816,24.9922,508300.0],["2019-06-25",24.9922,24.9922,24.6526,24.7273,602600.0],["2019-06-26",24.8631,25.0533,24.7409,24.8495,563400.0],["2019-06-27",24.8428,24.9175,24.7273,24.8699,387400.0],["2019-06-28",24.8767,25.3317,24.8699,25.2706,496700.0],["2019-07-01",25.5015,25.5694,25.257,25.3113,192800.0],["2019-07-02",25.42,25.4268,25.0057,25.1416,893500.0],["2019-07-03",25.1755,25.5423,25.1755,25.5219,378700.0],["2019-07-05",25.4879,25.5491,25.2842,25.5287,376800.0],["2019-07-08",25.4404,25.4404,25.2367,25.2978,331600.0],["2019-07-09",25.1755,25.7324,25.1755,25.6441,490100.0],["2019-07-10",25.8139,26.0856,25.7664,25.9497,404200.0],["2019-07-11",25.9565,26.1603,25.8615,26.1127,287000.0],["2019-07-12",26.1195,26.1874,25.8886,25.9905,375700.0],["2019-07-15",26.0516,26.0652,25.8411,25.9158,255200.0],["2019-07-16",25.909,26.038,25.8139,25.9565,454600.0],["2019-07-17",25.9294,26.0109,25.7256,25.7935,465900.0],["2019-07-18",25.7392,25.8411,25.5423,25.8003,615800.0],["2019-07-19",25.7732,25.9362,25.6305,25.8615,362500.0],["2019-07-22",25.9158,26.0109,25.8275,25.9497,305000.0],["2019-07-23",25.943,26.0109,25.6713,25.746,300700.0],["2019-07-24",25.6996,25.7951,25.4882,25.6655,463800.0],["2019-07-25",25.761,25.7746,25.2496,25.3723,495000.0],["2019-07-26",25.3996,25.4746,25.0587,25.0655,382000.0],["2019-07-29",25.1132,25.1337,24.7859,24.8609,344800.0],["2019-07-30",24.7791,24.7791,24.4314,24.7518,736500.0],["2019-07-31",24.8132,24.97,24.6496,24.745,525800.0],["2019-08-01",24.6155,25.3042,24.5405,24.9564,819000.0],["2019-08-02",25.3314,25.4405,25.0178,25.3178,908200.0],["2019-08-05",24.9632,24.9768,24.4314,24.8405,538200.0],["2019-08-06",24.8882,25.2291,24.5268,24.9155,794300.0],["2019-08-07",24.595,25.0246,24.4995,24.9564,582100.0],["2019-08-08",24.9632,25.2837,24.895,25.161,553200.0],["2019-08-09",25.1951,25.4405,25.0246,25.1678,528200.0],["2019-08-12",25.2292,25.3246,24.9769,24.9837,347000.0],["2019-08-13",24.8678,25.311,24.7996,25.2564,562400.0],["2019-08-14",24.8882,25.0587,24.6018,24.7314,470600.0],["2019-08-15",24.5814,24.8609,24.4791,24.8132,543900.0],["2019-08-16",24.9291,25.1882,24.8064,25.1746,342100.0],["2019-08-19",25.2769,25.5633,24.4791,25.3655,468000.0],["2019-08-20",25.386,25.5087,25.12,25.195,416600.0],["2019-08-21",24.9428,25.2837,24.8746,25.1814,850800.0],["2019-08-22",25.1883,25.3457,24.9623,24.9966,674600.0],["2019-08-23",24.9555,24.9897,24.4078,24.4694,568500.0],["2019-08-26",24.6474,24.6816,24.1955,24.2092,953700.0],["2019-08-27",24.353,24.4078,23.9833,24.216,774700.0],["2019-08-28",24.3598,24.6748,24.1407,24.62,767100.0],["2019-08-29",24.7775,25.0924,24.6885,24.9623,1356500.0],["2019-08-30",25.1129,25.1198,24.9418,25.1061,1115600.0],["2019-09-03",24.9897,25.1677,24.7638,25.1335,782200.0],["2019-09-04",25.3115,25.51,25.1814,25.3389,778200.0],["2019-09-05",25.5032,25.5717,25.1129,25.1951,871400.0],["2019-09-06",25.1403,25.4621,25.0993,25.3457,559800.0],["2019-09-09",25.4484,25.5853,25.3731,25.4416,1806900.0],["2019-09-10",25.469,25.7223,25.4416,25.6196,1313800.0],["2019-09-11",25.6607,25.7634,25.332,25.4416,1613600.0],["2019-09-12",25.3663,25.4416,25.2499,25.2704,557500.0],["2019-09-13",25.2636,25.469,25.2499,25.3389,999400.0],["2019-09-16",25.688,25.6949,25.2362,25.2841,1530200.0],["2019-09-17",25.3046,25.5306,25.1814,25.3936,585500.0],["2019-09-18",25.2978,25.7086,25.2978,25.3731,806600.0],["2019-09-19",25.469,25.5991,25.3252,25.4895,463300.0],["2019-09-20",25.4963,25.7702,25.4895,25.6607,698900.0],["2019-09-23",25.6812,25.7839,25.558,25.736,587400.0],["2019-09-24",25.8398,25.9223,25.5304,25.5923,848500.0],["2019-09-25",25.5992,25.6336,25.393,25.5442,448500.0],["2019-09-26",25.4961,25.6542,25.4205,25.6336,507600.0],["2019-09-27",25.6404,25.7504,25.4617,25.6198,1094400.0],["2019-09-30",25.5442,25.7573,25.4342,25.4823,831900.0],["2019-10-01",25.4617,25.5786,24.9943,25.1042,1042600.0],["2019-10-02",24.9736,25.0218,24.41,24.465,912400.0],["2019-10-03",24.3962,24.6024,24.2175,24.4993,718200.0],["2019-10-04",24.6093,24.6781,24.4993,24.5818,598200.0],["2019-10-07",24.6093,24.6093,24.4168,24.4856,691500.0],["2019-10-08",24.4031,24.4031,24.0869,24.2725,844500.0],["2019-10-09",24.3825,24.5062,24.3275,24.3412,902500.0],["2019-10-10",24.3344,24.4787,24.2931,24.41,1433300.0],["2019-10-11",24.6162,24.6987,24.5475,24.5612,630300.0],["2019-10-14",24.4443,24.4718,24.2106,24.3,318400.0],["2019-10-15",24.2931,24.6368,24.2931,24.4993,648600.0],["2019-10-16",24.4787,24.5543,24.4237,24.5131,801300.0],["2019-10-17",24.5612,24.7124,24.5406,24.6643,409100.0],["2019-10-18",24.7193,24.8155,24.6024,24.6162,427400.0],["2019-10-21",24.6093,24.7193,24.4443,24.7056,681600.0],["2019-10-22",24.7605,24.8636,24.6506,24.6643,784000.0],["2019-10-23",24.6506,24.7399,24.4649,24.6162,1087200.0],["2019-10-24",24.6735,24.7494,24.425,24.5216,525300.0],["2019-10-25",24.4664,24.6942,24.3904,24.5837,465300.0],["2019-10-28",24.6528,24.7149,24.4526,24.4733,590700.0],["2019-10-29",24.4111,24.5009,24.2317,24.3559,435200.0],["2019-10-30",24.3697,24.4526,24.2386,24.4319,610900.0],["2019-10-31",24.3766,24.4319,24.1074,24.2731,650300.0],["2019-11-01",24.3973,24.639,24.2386,24.3076,1453300.0],["2019-11-04",24.3697,24.563,24.1764,24.563,1552200.0],["2019-11-05",24.6252,24.6597,24.28,24.494,1361100.0],["2019-11-06",24.4733,24.7839,24.3766,24.5423,575500.0],["2019-11-07",24.6044,24.7218,24.4388,24.4595,729900.0],["2019-11-08",24.3835,24.7494,24.3352,24.5561,865700.0],["2019-11-11",24.6528,24.777,24.5078,24.6114,772500.0],["2019-11-12",24.6114,24.9151,24.6114,24.7149,591800.0],["2019-11-13",24.7218,24.8944,24.6666,24.7978,546700.0],["2019-11-14",24.853,24.8737,24.6873,24.853,504600.0],["2019-11-15",24.8599,25.2189,24.8599,25.212,655300.0],["2019-11-18",25.1913,25.2258,24.9496,24.9772,653800.0],["2019-11-19",24.9703,25.0877,24.8737,24.998,846800.0],["2019-11-20",24.9911,24.998,24.4388,24.6114,930000.0],["2019-11-21",24.5906,24.8116,24.5009,24.8047,803700.0],["2019-11-22",24.8955,24.9648,24.5627,24.5696,561100.0],["2019-11-25",24.5766,24.6043,24.4587,24.5696,448100.0],["2019-11-26",24.5211,24.6043,24.2646,24.3201,706200.0],["2019-11-27",24.3686,24.3963,24.119,24.3894,603400.0],["2019-11-29",24.2785,24.3478,24.1537,24.2646,304100.0],["2019-12-02",24.223,24.223,23.814,23.9665,579200.0],["2019-12-03",23.814,23.9387,23.7308,23.7585,1235100.0],["2019-12-04",24.0358,24.0705,23.8556,23.9249,990600.0],["2019-12-05",24.0219,24.0913,23.9249,24.0635,1550700.0],["2019-12-06",24.1051,24.3963,24.0705,24.327,1238200.0],["2019-12-09",24.327,24.5558,24.3131,24.5142,931100.0],["2019-12-10",24.5558,24.8677,24.5211,24.5419,1517100.0],["2019-12-11",24.5696,24.8816,24.5558,24.7915,956800.0],["2019-12-12",24.7707,24.944,24.5974,24.6528,1033700.0],["2019-12-13",24.6667,24.8331,24.5974,24.7707,907900.0],["2019-12-16",24.9509,25.2976,24.8747,25.0757,1163400.0],["2019-12-17",25.1243,25.6303,25.1243,25.4016,1570500.0],["2019-12-18",25.4709,25.769,25.4293,25.7066,1157100.0],["2019-12-19",25.8522,25.8661,25.5056,25.561,1391800.0],["2019-12-20",25.5333,25.7898,25.5333,25.6997,939500.0],["2019-12-23",25.7205,25.9007,25.5402,25.6719,977800.0],["2019-12-24",25.6858,25.7205,25.5402,25.6373,339200.0],["2019-12-26",25.665,25.9285,25.6581,25.9077,334700.0],["2019-12-27",25.9215,25.9354,25.6789,25.7135,701800.0],["2019-12-30",25.7435,25.7922,25.5416,25.6182,648200.0],["2019-12-31",25.5764,25.8479,25.5555,25.7992,685400.0],["2020-01-02",25.8548,25.9871,25.465,25.5833,911100.0],["2020-01-03",25.5625,25.639,25.4093,25.4511,1650300.0],["2020-01-06",25.4232,25.7017,25.4024,25.6599,1286400.0],["2020-01-07",25.5834,25.7226,25.4998,25.6669,831000.0],["2020-01-08",25.6599,25.834,25.5555,25.6391,685200.0],["2020-01-09",26.6624,27.3725,26.5232,26.6624,2250800.0],["2020-01-10",26.5649,26.739,26.363,26.7042,1086300.0],["2020-01-13",26.6902,26.8295,26.4396,26.7668,967700.0],["2020-01-14",26.739,26.8155,26.6067,26.7807,676400.0],["2020-01-15",26.7529,26.8155,26.6136,26.739,665800.0],["2020-01-16",26.7807,26.8643,26.6624,26.7668,591800.0],["2020-01-17",26.8016,26.9548,26.7181,26.8643,651200.0],["2020-01-21",26.8991,27.0592,26.7877,26.8712,874100.0],["2020-01-22",26.8921,26.906,26.7598,26.8503,1068600.0],["2020-01-23",26.7175,27.088,26.6966,27.0461,1314100.0],["2020-01-24",27.0321,27.1649,26.9202,27.0391,1370300.0],["2020-01-27",26.6476,26.8713,26.5917,26.7944,1379700.0],["2020-01-28",26.8154,26.9971,26.7595,26.8364,729700.0],["2020-01-29",26.8433,26.9482,26.8014,26.8294,781500.0],["2020-01-30",26.6826,26.9762,26.6406,26.9552,696400.0],["2020-01-31",26.7944,26.9063,26.6336,26.7804,1316100.0],["2020-02-03",26.7245,27.0181,26.7245,26.7595,1100300.0],["2020-02-04",26.9832,27.1999,26.8713,26.8713,1151800.0],["2020-02-05",27.102,27.3397,27.074,27.2558,988100.0],["2020-02-06",27.2348,27.4515,27.081,27.3816,737800.0],["2020-02-07",27.3187,27.5634,27.2488,27.4795,805300.0],["2020-02-10",27.4375,27.6473,27.3956,27.6473,755800.0],["2020-02-11",27.7801,27.9059,27.6682,27.7172,869100.0],["2020-02-12",27.9548,27.9548,27.6822,27.7521,1581600.0],["2020-02-13",27.7242,27.808,27.5704,27.7381,708100.0],["2020-02-14",27.7731,27.829,27.6123,27.829,552000.0],["2020-02-18",27.6403,27.8919,27.6123,27.801,743600.0],["2020-02-19",27.8709,28.1855,27.836,28.0946,659200.0],["2020-02-20",28.1016,28.4162,28.0177,28.0737,759500.0],["2020-02-21",27.9688,28.2554,27.815,28.0737,614500.0],["2020-02-24",27.4343,27.8484,27.2167,27.6659,1233700.0],["2020-02-25",27.7361,27.8273,26.929,27.0343,1468400.0],["2020-02-26",27.0202,27.336,26.6061,26.6132,1310100.0],["2020-02-27",26.171,26.2202,25.4903,25.6587,2447300.0],["2020-02-28",24.6691,25.3499,23.9603,25.3499,2561400.0],["2020-03-02",25.392,25.7991,24.8446,25.5885,2280100.0],["2020-03-03",25.7991,25.9815,25.1885,25.2306,2334000.0],["2020-03-04",25.5675,25.778,25.3639,25.4622,2122500.0],["2020-03-05",25.1043,25.4201,24.8095,25.013,1441600.0],["2020-03-06",24.4165,24.5498,23.7708,24.1077,1781500.0],["2020-03-09",22.1496,22.2408,16.2051,18.0579,2922000.0],["2020-03-10",19.0896,19.4475,13.2013,17.5246,6135500.0],["2020-03-11",17.0052,17.0473,15.6858,16.5841,3435700.0],["2020-03-12",14.7102,15.1454,13.1732,13.1803,2701500.0],["2020-03-13",13.9242,14.633,12.4223,14.5628,2932300.0],["2020-03-16",11.6503,12.9487,10.8853,11.3766,2612500.0],["2020-03-17",11.5731,12.6679,11.0046,11.166,2759400.0],["2020-03-18",10.5274,11.4818,7.7903,8.1833,3344000.0],["2020-03-19",8.3447,10.1133,7.4253,9.8255,3163000.0],["2020-03-20",10.7309,12.296,10.1484,11.2924,3836000.0],["2020-03-23",11.0046,11.4959,10.0993,10.2186,2954600.0],["2020-03-24",11.2075,14.0146,11.1862,13.8729,2903600.0],["2020-03-25",14.1848,16.758,13.7169,15.5954,4535500.0],["2020-03-26",15.7301,16.3114,14.5605,14.8015,3550600.0],["2020-03-27",14.0855,14.1919,12.1644,12.207,2788000.0],["2020-03-30",11.888,12.0936,10.5411,11.9022,3304600.0],["2020-03-31",12.3346,13.9934,12.2141,13.3341,3549300.0],["2020-04-01",12.7599,12.7599,11.6753,11.7887,1831100.0],["2020-04-02",12.3629,14.0501,12.2779,12.7386,2209200.0],["2020-04-03",13.164,13.5468,11.9092,12.3417,2096800.0],["2020-04-06",12.9088,13.9083,12.6252,13.7878,2673500.0],["2020-04-07",14.9645,15.4678,13.6389,13.9579,2880700.0],["2020-04-08",14.0643,14.3762,13.6035,13.7665,2461000.0],["2020-04-09",14.5959,15.2339,13.8941,14.5038,2332300.0],["2020-04-13",14.922,15.0071,14.0359,14.1351,1379900.0],["2020-04-14",14.1422,14.6385,14.1351,14.284,1898600.0],["2020-04-15",13.8232,13.8232,13.0647,13.6106,1845000.0],["2020-04-16",13.5326,13.9792,13.2916,13.4475,1435700.0],["2020-04-17",13.8729,14.4967,13.7594,14.447,2382900.0],["2020-04-20",13.568,14.5392,13.327,13.8091,2907200.0],["2020-04-21",13.405,13.4688,12.8592,13.2987,3513600.0],["2020-04-22",13.802,13.8729,13.4192,13.7807,2092800.0],["2020-04-23",14.1079,14.5365,13.9579,14.2293,1673700.0],["2020-04-24",14.5007,14.5507,13.9721,14.4364,1515500.0],["2020-04-27",14.2364,14.6722,14.0579,14.615,1347300.0],["2020-04-28",15.0151,15.5937,14.9579,15.4436,1487400.0],["2020-04-29",16.0437,17.2723,16.0437,17.1723,1987500.0],["2020-04-30",17.1223,17.2295,16.358,16.3866,1931600.0],["2020-05-01",16.0794,16.0865,15.3865,15.7008,1219800.0],["2020-05-04",15.3365,16.0722,15.1936,15.7579,1391300.0],["2020-05-05",16.4508,16.758,15.8865,15.9722,1247200.0],["2020-05-06",15.9508,16.1794,15.5651,15.7222,996800.0],["2020-05-07",16.058,16.4223,15.8365,15.8937,1166600.0],["2020-05-08",16.5723,16.5723,16.0008,16.3223,1244400.0],["2020-05-11",16.2937,17.0866,16.108,16.9723,1597000.0],["2020-05-12",17.1294,17.3437,16.7723,16.7723,1378600.0],["2020-05-13",16.7723,16.8937,15.858,16.058,1545000.0],["2020-05-14",15.7151,16.308,15.2079,16.008,1098700.0],["2020-05-15",15.9794,16.7937,15.7722,16.6794,1061400.0],["2020-05-18",17.7009,18.0652,17.2652,17.2866,817000.0],["2020-05-19",17.5938,18.1009,17.3366,17.9081,1946600.0],["2020-05-20",18.4009,18.6867,18.0866,18.4795,1662800.0],["2020-05-21",18.4581,18.4581,17.8152,18.0581,921700.0],["2020-05-22",17.9647,18.1227,17.6844,18.0437,755100.0],["2020-05-26",18.6114,18.676,18.1587,18.1802,933300.0],["2020-05-27",18.4317,18.6329,17.6413,18.6042,1427300.0],["2020-05-28",18.6257,18.6473,17.9072,18.0149,1168000.0],["2020-05-29",17.8928,18.1371,17.4329,17.9862,1548600.0],["2020-06-01",17.8281,18.4389,17.7131,18.3455,857200.0],["2020-06-02",18.6329,19.1216,18.5323,18.9707,731900.0],["2020-06-03",19.1791,19.4306,18.8054,18.9347,1005200.0],["2020-06-04",18.827,18.906,18.5108,18.6904,1569400.0],["2020-06-05",19.3084,19.8976,19.2365,19.8976,1285200.0],["2020-06-08",20.5516,20.6306,20.221,20.4797,1253400.0],["2020-06-09",20.0485,20.0773,19.7396,19.8833,924500.0],["2020-06-10",19.8402,19.9192,19.1216,19.1288,1215200.0],["2020-06-11",18.0796,18.2736,17.203,17.4329,1511000.0],["2020-06-12",18.0868,18.209,17.1455,17.6844,1038700.0],["2020-06-15",16.9012,18.4246,16.7862,18.2521,1040800.0],["2020-06-16",19.1719,19.294,18.2521,18.6976,1153500.0],["2020-06-17",18.7048,18.7695,18.1946,18.2162,765700.0],["2020-06-18",18.1227,18.7263,18.0652,18.6042,863700.0],["2020-06-19",18.9779,19.33,18.482,18.4892,1307700.0],["2020-06-22",18.5036,18.6617,18.3239,18.5611,937900.0],["2020-06-23",18.7551,18.8701,18.3455,18.3814,1060600.0],["2020-06-24",18.3561,18.3561,17.1777,17.344,1397700.0],["2020-06-25",17.25,17.7705,17.156,17.7633,1165400.0],["2020-06-26",17.6332,17.6332,17.0186,17.1199,1155900.0],["2020-06-29",17.2789,17.7777,17.1849,17.6621,1246600.0],["2020-06-30",17.4813,18.1681,17.1705,18.0742,1640000.0],["2020-07-01",18.132,18.3778,17.6115,17.6982,605900.0],["2020-07-02",17.8284,18.385,17.691,17.7778,769200.0],["2020-07-06",18.1754,18.1754,17.4018,17.5681,957000.0],["2020-07-07",17.3512,17.6548,17.156,17.25,974000.0],["2020-07-08",17.3295,18.0019,16.997,17.2644,1279900.0],["2020-07-09",17.2066,17.4669,16.6499,16.9608,1020900.0],["2020-07-10",16.9174,17.3151,16.8813,17.0042,1094300.0],["2020-07-13",17.1488,17.5609,17.0403,17.2211,1160000.0],["2020-07-14",17.1271,18.0091,17.0331,17.9874,977900.0],["2020-07-15",18.2549,18.4863,18.0814,18.1465,1007200.0],["2020-07-16",18.0308,18.0814,17.7416,17.8356,812600.0],["2020-07-17",17.9657,18.1031,17.6476,17.9223,655300.0],["2020-07-20",17.9223,18.1537,17.7633,17.8717,626900.0],["2020-07-21",18.0091,18.5513,18.0091,18.2188,1102200.0],["2020-07-22",18.132,18.4718,17.9296,18.4284,1076000.0],["2020-07-23",18.3244,18.4917,18.0698,18.2516,769600.0],["2020-07-24",18.2735,18.3971,18.0552,18.0989,499200.0],["2020-07-27",18.0916,18.0916,17.8588,18.0407,576800.0],["2020-07-28",17.9025,18.1207,17.8952,17.9388,783700.0],["2020-07-29",18.0771,18.3753,17.7861,18.3753,659800.0],["2020-07-30",17.8807,18.0989,17.5242,17.8661,893600.0],["2020-07-31",17.8807,17.8807,17.4442,17.7061,811000.0],["2020-08-03",17.757,17.9534,17.4806,17.8443,380600.0],["2020-08-04",17.7352,18.6154,17.7352,18.5135,845200.0],["2020-08-05",18.7827,19.0882,18.3826,18.5499,793200.0],["2020-08-06",18.5572,18.9864,18.4044,18.87,632800.0],["2020-08-07",18.8773,18.9282,18.1498,18.2371,834700.0],["2020-08-10",18.4044,18.8191,18.2953,18.79,1115400.0],["2020-08-11",19.11,19.4738,19.0737,19.2774,1369800.0],["2020-08-12",19.6847,19.7429,19.4374,19.6193,1003200.0],["2020-08-13",19.5538,19.6556,19.2992,19.3792,629700.0],["2020-08-14",19.2555,19.4956,19.1391,19.3501,598800.0],["2020-08-17",19.4156,19.6047,19.3428,19.5465,589100.0],["2020-08-18",19.4665,19.6556,19.3937,19.5029,749200.0],["2020-08-19",19.5902,19.6993,19.4592,19.481,666800.0],["2020-08-20",19.3865,19.5538,19.1755,19.2992,681400.0],["2020-08-21",19.2628,19.3065,19.0591,19.1028,1197300.0],["2020-08-24",19.3216,19.4021,18.9996,19.1094,704000.0],["2020-08-25",19.2118,19.3801,18.7507,18.941,627900.0],["2020-08-26",18.8825,18.9044,18.2531,18.2897,874900.0],["2020-08-27",18.3409,18.6117,18.1945,18.3775,732600.0],["2020-08-28",18.5019,18.7215,18.2531,18.5019,1059000.0],["2020-08-31",18.4433,18.5165,18.0335,18.1067,1220700.0],["2020-09-01",18.114,18.4141,17.9164,18.2238,879700.0],["2020-09-02",18.2384,18.5531,18.0408,18.3848,1007900.0],["2020-09-03",18.3848,18.5751,17.9457,18.092,830300.0],["2020-09-04",18.1799,18.2457,17.6017,17.9457,1165200.0],["2020-09-08",17.6822,17.8505,17.3968,17.587,971500.0],["2020-09-09",17.7993,18.114,17.7846,17.9823,1139400.0],["2020-09-10",17.8505,18.0189,17.3309,17.3602,1027700.0],["2020-09-11",17.4553,17.5358,17.1333,17.3821,887100.0],["2020-09-14",17.5139,17.5797,17.3309,17.3968,984000.0],["2020-09-15",17.5285,18.1652,17.4553,17.4919,1000800.0],["2020-09-16",17.6456,17.9237,17.5504,17.6602,947200.0],["2020-09-17",17.5651,17.587,17.265,17.5358,636800.0],["2020-09-18",17.448,17.4919,16.8332,16.8698,1587800.0],["2020-09-21",16.7088,16.7088,15.9989,16.2843,1328100.0],["2020-09-22",16.416,16.7234,16.277,16.5039,980500.0],["2020-09-23",16.4673,16.5551,15.5671,15.589,1325600.0],["2020-09-24",15.4393,15.749,15.1518,15.5499,1663900.0],["2020-09-25",15.3951,15.9702,15.314,15.926,1278400.0],["2020-09-28",16.3389,16.3905,15.9628,16.0587,1121600.0],["2020-09-29",16.0366,16.1767,15.7564,15.8965,1420700.0],["2020-09-30",15.9186,16.1324,15.6089,15.6532,1372400.0],["2020-10-01",15.749,15.9776,15.5721,15.7785,1208900.0],["2020-10-02",15.4172,15.9481,15.314,15.808,1082900.0],["2020-10-05",16.0661,16.2651,15.8375,16.1103,805200.0],["2020-10-06",16.3905,16.4716,15.5426,15.69,954900.0],["2020-10-07",15.7564,15.8744,15.5426,15.749,911600.0],["2020-10-08",15.926,16.6633,15.8596,16.6633,986000.0],["2020-10-09",16.7812,16.8771,16.1914,16.4052,862500.0],["2020-10-12",16.3094,16.4421,16.2209,16.2651,635100.0],["2020-10-13",16.3167,16.5969,16.2651,16.2725,1169300.0],["2020-10-14",16.2946,16.619,16.0513,16.0587,1144300.0],["2020-10-15",15.7785,16.2578,15.6679,16.2283,1200600.0],["2020-10-16",16.2799,16.2799,15.9628,15.9997,713000.0],["2020-10-19",16.125,16.2873,15.8817,15.9038,943500.0],["2020-10-20",15.9702,16.3757,15.9702,16.2946,1760800.0],["2020-10-21",16.2209,16.3831,15.7785,16.0071,3736100.0],["2020-10-22",16.0071,16.3859,15.9179,16.3339,867500.0],["2020-10-23",16.4899,16.5567,16.0145,16.1333,987500.0],["2020-10-26",15.9254,16.0368,15.658,15.9031,1125800.0],["2020-10-27",15.8511,15.9848,15.658,15.658,941900.0],["2020-10-28",15.3609,15.4054,15.0117,15.19,1195400.0],["2020-10-29",15.0637,15.5243,14.93,15.4426,1084200.0],["2020-10-30",15.3608,15.554,15.19,15.5465,885200.0],["2020-11-02",15.7397,15.7471,15.3683,15.5688,979700.0],["2020-11-03",15.8659,16.0071,15.7322,15.8511,920100.0],["2020-11-04",15.9105,16.5196,15.5837,16.0071,921400.0],["2020-11-05",15.9922,16.4899,15.9922,16.2522,1233800.0],["2020-11-06",16.2299,16.2299,15.2494,15.2494,1249900.0],["2020-11-09",16.319,16.8761,15.7471,16.1928,1770500.0],["2020-11-10",16.2671,17.5595,16.2522,17.5149,1713700.0],["2020-11-11",17.7081,18.0572,17.4926,17.8046,1402600.0],["2020-11-12",17.9012,17.9012,16.8836,16.9578,1195700.0],["2020-11-13",17.0841,17.1584,16.7276,16.7647,1416500.0],["2020-11-16",17.4035,17.5001,16.943,17.4704,1194800.0],["2020-11-17",17.2995,17.7155,17.0915,17.7081,1157200.0],["2020-11-18",17.7898,17.9903,17.5149,17.5149,1345700.0],["2020-11-19",17.4184,17.916,17.2921,17.9012,1284900.0],["2020-11-20",17.8492,18.1537,17.7526,18.0275,1127400.0],["2020-11-23",18.2651,18.9411,18.2651,18.9039,1080600.0],["2020-11-24",19.271,19.8839,19.1813,19.8092,1863400.0],["2020-11-25",19.6597,19.8167,19.428,19.6223,1477900.0],["2020-11-27",19.5326,19.7195,19.4653,19.5251,415700.0],["2020-11-30",19.3607,19.5326,18.9421,19.0542,1700300.0],["2020-12-01",19.3756,19.5251,18.815,18.9196,977600.0],["2020-12-02",18.8748,19.2186,18.815,19.1663,1395300.0],["2020-12-03",19.1813,19.4878,19.1065,19.2859,1449900.0],["2020-12-04",19.5775,19.9886,19.5251,19.8839,1110000.0],["2020-12-07",19.7793,19.9363,19.2859,19.7494,1068100.0],["2020-12-08",19.5775,20.0708,19.5476,19.9662,731000.0],["2020-12-09",20.1007,20.3325,19.6821,19.9736,956300.0],["2020-12-10",19.9437,20.4745,19.8839,20.31,1016900.0],["2020-12-11",20.2427,20.3399,19.9811,20.2577,686900.0],["2020-12-14",20.4147,20.4371,19.5849,19.6597,1026800.0],["2020-12-15",19.6373,19.9213,19.4952,19.7793,1324800.0],["2020-12-16",19.7793,19.7793,19.3308,19.3607,957800.0],["2020-12-17",19.5476,19.5476,18.8748,19.0093,1238500.0],["2020-12-18",18.972,19.1514,18.6505,18.7477,1119100.0],["2020-12-21",18.1721,18.4188,17.8133,18.3665,1170600.0],["2020-12-22",18.3142,18.3216,17.8283,17.8955,922800.0],["2020-12-23",18.0974,18.3665,17.9927,18.0749,1137000.0],["2020-12-24",18.1647,18.1647,17.8582,17.9927,398100.0],["2020-12-28",18.0974,18.2095,17.7759,17.8582,770900.0],["2020-12-29",18.0301,18.1721,17.8058,17.8432,851000.0],["2020-12-30",17.9591,18.1097,17.6731,17.7935,782400.0],["2020-12-31",17.8086,18.057,17.786,17.8086,648400.0],["2021-01-04",18.1925,18.4935,17.9516,18.0193,1056100.0],["2021-01-05",18.0946,19.3968,18.0645,19.0957,1475900.0],["2021-01-06",19.472,19.7204,18.9978,19.7054,1621400.0],["2021-01-07",19.8785,20.443,19.5097,20.315,1143000.0],["2021-01-08",20.4806,20.5183,19.7957,20.0365,1207000.0],["2021-01-11",19.7204,20.0366,19.4269,19.9086,932200.0],["2021-01-12",20.1269,20.3301,19.9462,20.2548,801100.0],["2021-01-13",20.3075,20.3452,20.1193,20.1946,699400.0],["2021-01-14",20.2322,21.0226,20.2322,20.9925,939300.0],["2021-01-15",20.7667,20.7968,20.2849,20.6086,1175600.0],["2021-01-19",20.6989,21.4064,20.5032,21.3086,1228900.0],["2021-01-20",21.4516,21.6925,21.3312,21.4968,1157700.0],["2021-01-21",21.5344,21.5871,21.0903,21.3161,1488700.0],["2021-01-22",20.8891,21.1919,20.7301,21.0254,1037100.0],["2021-01-25",20.98,20.98,20.4878,20.7301,994100.0],["2021-01-26",20.8134,21.0102,20.3743,20.5938,965700.0],["2021-01-27",20.3591,20.5408,19.9124,19.9654,1150300.0],["2021-01-28",19.8897,20.1925,19.6777,20.026,3340700.0],["2021-01-29",19.9276,20.1093,19.6626,19.9124,1561000.0],["2021-02-01",20.1017,20.185,19.8443,19.9275,1384500.0],["2021-02-02",20.2228,20.3137,19.9275,20.0335,1327600.0],["2021-02-03",20.185,20.4348,20.0941,20.3667,1101400.0],["2021-02-04",20.4424,20.6165,20.1471,20.6014,902300.0],["2021-02-05",20.8588,20.9724,20.6771,20.927,1946200.0],["2021-02-08",21.1995,21.4191,21.0784,21.3964,789800.0],["2021-02-09",21.2904,21.2904,20.8891,21.0178,812800.0],["2021-02-10",21.0935,21.2677,20.8967,21.1314,860400.0],["2021-02-11",21.2374,21.3131,20.8437,20.98,2759300.0],["2021-02-12",20.8437,21.0784,20.7604,21.0102,1440000.0],["2021-02-16",21.2374,21.4342,21.0632,21.1692,1495800.0],["2021-02-17",21.1314,21.192,20.6923,21.139,891000.0],["2021-02-18",21.1541,21.1844,20.6847,20.7831,772600.0],["2021-02-19",20.7755,20.8664,20.5862,20.6165,1237200.0],["2021-02-22",20.6317,21.2677,20.6165,20.8512,1804800.0],["2021-02-23",20.9875,21.033,20.132,20.9951,1675900.0],["2021-02-24",21.0614,21.5565,20.6805,21.4346,1571500.0],["2021-02-25",21.5946,21.5946,20.7719,20.9395,3261900.0],["2021-02-26",20.5967,20.65,19.3323,19.3399,4760200.0],["2021-03-01",19.7741,20.3377,19.7436,19.8655,3259700.0],["2021-03-02",19.8959,20.1245,19.835,19.835,1970300.0],["2021-03-03",19.9112,20.8633,19.8807,20.6196,1736800.0],["2021-03-04",20.8481,21.4118,20.5967,20.9928,3102300.0],["2021-03-05",21.2975,21.8383,21.2823,21.785,2291300.0],["2021-03-08",21.9221,22.2573,21.686,22.0744,1792000.0],["2021-03-09",22.2268,22.2725,21.686,21.686,1491300.0],["2021-03-10",21.785,22.6914,21.7393,22.5619,1433200.0],["2021-03-11",22.7371,23.2399,22.7295,23.2094,1426200.0],["2021-03-12",23.2475,23.575,23.2323,23.3694,2930600.0],["2021-03-15",23.3922,23.4455,22.9885,23.4151,1955000.0],["2021-03-16",23.2627,23.278,22.6229,22.7371,1174200.0],["2021-03-17",22.5162,23.118,22.5086,22.9504,1104300.0],["2021-03-18",22.8133,22.8971,22.2268,22.341,1479700.0],["2021-03-19",22.3944,22.8057,22.2725,22.7219,1322300.0],["2021-03-22",22.8438,22.8438,22.3715,22.4325,1165600.0],["2021-03-23",22.2192,22.242,21.5413,21.6631,1665200.0],["2021-03-24",21.8371,22.2125,21.7987,21.8447,1452500.0],["2021-03-25",21.6532,21.7221,21.1704,21.5765,1863900.0],["2021-03-26",21.8064,22.1206,21.6915,22.1206,1580800.0],["2021-03-29",22.1205,22.1205,21.7298,21.975,1487300.0],["2021-03-30",21.837,21.9213,21.5919,21.8677,909400.0],["2021-03-31",21.8907,22.2125,21.8217,22.0976,984400.0],["2021-04-01",22.2125,22.3964,21.9213,22.3964,1030600.0],["2021-04-05",22.3657,22.4653,22.1512,22.4347,782300.0],["2021-04-06",22.496,22.6799,22.4117,22.5496,798500.0],["2021-04-07",22.5879,22.7335,22.3504,22.3964,948300.0],["2021-04-08",22.4194,22.4653,22.0746,22.4424,732700.0],["2021-04-09",22.4577,22.5649,22.3044,22.3581,566200.0],["2021-04-12",22.4347,22.4654,22.2355,22.2815,722800.0],["2021-04-13",22.2891,22.3887,22.2431,22.2891,785600.0],["2021-04-14",22.45,22.9174,22.3504,22.6952,976300.0],["2021-04-15",22.8408,22.8561,22.4883,22.7105,909800.0],["2021-04-16",22.8331,22.8331,22.4807,22.6033,801000.0],["2021-04-19",22.7182,22.8178,22.519,22.7565,743800.0],["2021-04-20",22.6646,22.8255,22.4117,22.5803,1028500.0],["2021-04-21",22.565,23.0017,22.45,22.9174,686600.0],["2021-04-22",22.9467,22.9698,22.6,22.6924,815500.0],["2021-04-23",22.7078,22.9082,22.6077,22.8234,464900.0],["2021-04-26",22.8157,23.1008,22.8157,23.0777,983600.0],["2021-04-27",23.0854,23.4167,23.0623,23.1778,1389500.0],["2021-04-28",23.2857,23.7172,23.1624,23.6248,1113800.0],["2021-04-29",23.8251,24.0794,23.6633,23.8868,500800.0],["2021-04-30",23.802,24.0332,23.6633,23.7789,733000.0],["2021-05-03",23.9484,24.1025,23.8945,23.9561,719900.0],["2021-05-04",24.0177,24.2951,23.8868,24.1179,782400.0],["2021-05-05",24.3028,24.6573,24.2258,24.5263,840800.0],["2021-05-06",24.6265,24.8499,24.2643,24.8345,835700.0],["2021-05-07",24.3645,24.5032,23.7558,24.1564,1568300.0],["2021-05-10",24.3799,24.9501,24.2566,24.2951,1341800.0],["2021-05-11",24.1179,24.4493,23.802,24.3337,1111700.0],["2021-05-12",24.4878,24.8422,24.2181,24.3337,1038700.0],["2021-05-13",24.1025,24.3568,23.7866,24.1333,1035300.0],["2021-05-14",24.4492,24.7575,24.4107,24.5494,967400.0],["2021-05-17",24.6034,25.0426,24.5032,25.0272,808000.0],["2021-05-18",25.1967,25.2044,24.796,25.0117,946400.0],["2021-05-19",24.8191,24.8499,24.4184,24.6419,1041200.0],["2021-05-20",24.6342,24.873,24.4107,24.7343,1044400.0],["2021-05-21",25.0628,25.1403,24.8072,24.9311,687800.0],["2021-05-24",24.8614,25.0086,24.6445,24.9699,578100.0],["2021-05-25",25.0086,25.0163,24.6212,24.6445,942300.0],["2021-05-26",24.6445,25.0318,24.6445,25.0009,905300.0],["2021-05-27",25.0551,25.334,25.0086,25.1248,1041300.0],["2021-05-28",25.179,25.3572,24.8769,25.0396,713200.0],["2021-06-01",24.1564,24.6677,23.8697,24.2726,3420600.0],["2021-06-02",24.629,24.9234,24.4585,24.4663,2271400.0],["2021-06-03",24.3966,24.5128,24.0557,24.4275,1402600.0],["2021-06-04",24.5593,24.7297,24.3268,24.66,1108200.0],["2021-06-07",24.7064,24.8846,24.4973,24.629,1003100.0],["2021-06-08",24.629,25.241,24.5128,25.1636,1951800.0],["2021-06-09",25.3805,25.3805,25.0241,25.0473,1414800.0],["2021-06-10",25.179,25.6981,25.179,25.5664,1004000.0],["2021-06-11",25.6981,25.6981,25.4502,25.5509,572400.0],["2021-06-14",25.6516,25.946,25.6361,25.7911,1197800.0],["2021-06-15",25.9538,26.3954,25.8918,26.2017,1154000.0],["2021-06-16",26.2094,26.5348,26.0158,26.194,918400.0],["2021-06-17",26.1707,26.2482,25.2023,25.5122,1205200.0],["2021-06-18",25.21,25.4967,25.0086,25.1016,1132400.0],["2021-06-21",25.334,25.6981,25.179,25.5664,872500.0],["2021-06-22",25.5122,25.6671,25.2255,25.5664,818100.0],["2021-06-23",25.8066,25.8841,25.5432,25.5742,1754600.0],["2021-06-24",25.5983,25.7073,25.2479,25.4425,804000.0],["2021-06-25",25.4893,25.6139,25.2401,25.4036,683200.0],["2021-06-28",25.279,25.3102,24.8351,24.9519,1122300.0],["2021-06-29",24.9753,25.0687,24.765,24.8273,640800.0],["2021-06-30",24.8507,25.1232,24.6638,24.7416,1063400.0],["2021-07-01",25.0376,25.1622,24.8818,24.9986,500700.0],["2021-07-02",24.9986,25.0999,24.6404,25.0687,884200.0],["2021-07-06",25.0843,25.0843,24.4068,24.7183,716800.0],["2021-07-07",24.6638,24.9052,24.3055,24.399,674700.0],["2021-07-08",24.0875,24.4847,23.8383,24.2432,722300.0],["2021-07-09",24.5314,25.0609,24.4691,24.9753,766900.0],["2021-07-12",24.8195,25.1544,24.6093,25.0999,746300.0],["2021-07-13",25.0142,25.0843,24.7339,24.9986,766300.0],["2021-07-14",25.1388,25.1388,24.4457,24.5158,706200.0],["2021-07-15",24.3367,24.5625,24.1654,24.251,770600.0],["2021-07-16",24.3523,24.4457,23.885,23.9551,675900.0],["2021-07-19",23.4255,23.9239,23.4255,23.7526,1690800.0],["2021-07-20",23.7059,24.1186,23.41,24.0485,998300.0],["2021-07-21",24.3367,24.7806,24.1965,24.7183,1231000.0],["2021-07-22",24.7238,24.7394,24.395,24.575,735500.0],["2021-07-23",24.6533,24.669,24.3088,24.5515,746600.0],["2021-07-26",24.8255,25.812,24.8177,25.6241,1774400.0],["2021-07-27",25.4362,25.5536,25.1387,25.3736,1123000.0],["2021-07-28",25.4832,25.6632,25.2796,25.6319,923500.0],["2021-07-29",25.8355,26.0782,25.8042,26.0469,781600.0],["2021-07-30",26.039,26.2347,25.6867,25.8746,695200.0],["2021-08-02",25.9138,26.2034,25.3423,25.3501,633800.0],["2021-08-03",25.4284,25.7572,25.0369,25.7337,1071400.0],["2021-08-04",25.4832,25.9373,25.4597,25.4988,891800.0],["2021-08-05",25.7102,25.8276,25.4597,25.491,664500.0],["2021-08-06",25.4284,25.6241,24.8725,25.0917,1054400.0],["2021-08-09",24.9821,25.0134,24.7159,24.8021,992000.0],["2021-08-10",24.8882,25.2483,24.8882,25.2092,771300.0],["2021-08-11",25.3188,25.538,25.217,25.4127,682500.0],["2021-08-12",25.4127,25.5067,25.1309,25.3344,540200.0],["2021-08-13",25.3344,25.5536,25.2092,25.3188,427600.0],["2021-08-16",25.2013,25.2483,24.9508,25.0761,1217000.0],["2021-08-17",24.99,25.0996,24.5672,24.7786,812700.0],["2021-08-18",24.7786,24.8177,24.0896,24.0975,1026900.0],["2021-08-19",23.753,23.8078,23.1971,23.5103,1544500.0],["2021-08-20",23.3694,23.5964,23.2598,23.4868,678700.0],["2021-08-23",23.8704,24.1836,23.8078,24.1757,987400.0],["2021-08-24",24.33,24.6134,24.2198,24.4638,561400.0],["2021-08-25",24.5032,24.6527,24.3221,24.4481,665400.0],["2021-08-26",24.4009,24.4087,23.9443,23.9679,1043800.0],["2021-08-27",24.0388,24.6606,24.0388,24.4874,643200.0],["2021-08-30",24.5189,24.6134,24.3772,24.4087,663000.0],["2021-08-31",24.33,24.4009,23.9522,23.9679,1521500.0],["2021-09-01",23.9365,24.2356,23.8735,24.0309,716000.0],["2021-09-02",24.2356,24.5662,24.1962,24.5583,791300.0],["2021-09-03",24.5898,24.6842,24.3615,24.4953,610400.0],["2021-09-07",24.2828,24.5819,24.2671,24.2749,589800.0],["2021-09-08",24.4009,24.7944,24.4009,24.4481,1103900.0],["2021-09-09",24.3851,24.4402,24.1569,24.2198,1195800.0],["2021-09-10",24.4717,24.4717,24.1254,24.1332,573300.0],["2021-09-13",24.393,24.8102,24.3694,24.574,758400.0],["2021-09-14",24.8495,24.8574,24.4796,24.5504,690700.0],["2021-09-15",24.7157,25.188,24.7157,25.1486,861900.0],["2021-09-16",25.1486,25.1486,24.818,25.0542,637100.0],["2021-09-17",24.9046,25.0857,24.6291,24.7236,852800.0],["2021-09-20",24.2434,24.3851,23.9758,24.2198,948500.0],["2021-09-21",24.393,24.6685,24.33,24.4323,814900.0],["2021-09-22",24.7944,25.007,24.6606,24.7236,910200.0],["2021-09-23",24.8138,25.1066,24.8138,24.8771,689000.0],["2021-09-24",24.6951,24.9246,24.6555,24.8771,999100.0],["2021-09-27",24.9562,25.3914,24.9562,25.2727,1169500.0],["2021-09-28",25.3677,25.3914,24.9246,25.0512,1189100.0],["2021-09-29",25.0195,25.0828,24.6318,24.6714,854800.0],["2021-09-30",24.7426,25.1778,24.6476,25.0749,1078400.0],["2021-10-01",25.0828,25.4626,24.9641,25.3281,825900.0],["2021-10-04",25.518,26.0086,25.4547,25.5497,1305100.0],["2021-10-05",25.7791,25.8662,25.0828,25.2648,998500.0],["2021-10-06",25.0591,25.1461,24.8138,25.1066,620100.0],["2021-10-07",25.1065,25.5417,25.0986,25.4705,556500.0],["2021-10-08",25.6525,26.1985,25.6525,26.0323,809800.0],["2021-10-11",26.3726,26.3884,26.0402,26.1035,496100.0],["2021-10-12",26.0402,26.3567,26.0402,26.2222,742400.0],["2021-10-13",26.1985,26.6416,26.0323,26.6416,776600.0],["2021-10-14",26.9027,27.2034,26.8473,27.1163,744500.0],["2021-10-15",27.2667,27.4803,27.1717,27.2192,587600.0],["2021-10-18",27.3062,27.4091,26.7919,26.9185,850700.0],["2021-10-19",27.0689,27.1796,26.8631,26.8869,580200.0],["2021-10-20",26.8473,27.2113,26.7128,27.1796,625300.0],["2021-10-21",27.0926,27.2192,26.7682,26.7682,922200.0],["2021-10-22",26.9034,26.9591,26.5932,26.7523,864600.0],["2021-10-25",26.8557,27.0227,26.466,26.8954,754600.0],["2021-10-26",26.975,27.1738,26.6887,26.7046,516400.0],["2021-10-27",26.5058,26.7364,26.3944,26.3944,650600.0],["2021-10-28",26.3944,26.7046,26.3387,26.625,821600.0],["2021-10-29",26.5217,26.5614,26.1081,26.3149,850600.0],["2021-11-01",26.4819,26.7602,26.4103,26.6807,555700.0],["2021-11-02",26.5853,26.6807,26.4103,26.4898,508700.0],["2021-11-03",26.2513,26.4262,26.0286,26.1002,565400.0],["2021-11-04",26.2115,26.3308,25.7503,25.9252,987800.0],["2021-11-05",26.1638,26.9113,26.0604,26.8875,1250400.0],["2021-11-08",26.9511,27.3805,26.7841,27.3567,1469300.0],["2021-11-09",27.309,27.476,27.0306,27.4044,747500.0],["2021-11-10",27.2294,27.5157,26.5455,26.5694,1018700.0],["2021-11-11",26.5376,26.6728,26.1558,26.291,815600.0],["2021-11-12",26.2513,26.4262,26.1002,26.299,650300.0],["2021-11-15",26.4024,26.7046,26.0286,26.6012,6191800.0],["2021-11-16",26.6409,26.6807,26.1399,26.3228,856000.0],["2021-11-17",26.2354,26.5614,26.124,26.299,724100.0],["2021-11-18",26.3706,26.5535,26.124,26.4739,835800.0],["2021-11-19",26.2195,26.2433,25.7662,26.1638,1164400.0],["2021-11-22",25.9014,25.9093,25.3447,25.3606,1388100.0],["2021-11-23",25.2447,25.3726,24.781,24.9969,1552000.0],["2021-11-24",24.9569,25.2447,24.765,24.9649,1165400.0],["2021-11-26",24.1335,24.5092,23.6059,24.3494,1265000.0],["2021-11-29",24.4693,24.5972,23.8617,24.1655,1287800.0],["2021-11-30",23.8218,23.8697,23.3182,23.7019,1406000.0],["2021-12-01",24.1016,24.2694,23.2942,23.3102,1028300.0],["2021-12-02",23.3261,23.9577,23.0943,23.7978,1010500.0],["2021-12-03",23.9816,24.1175,23.3501,23.4541,875900.0],["2021-12-06",23.6299,23.9177,23.3981,23.7099,811800.0],["2021-12-07",23.9337,24.3973,23.9177,24.2774,820300.0],["2021-12-08",24.3654,24.5412,24.0616,24.1495,849000.0],["2021-12-09",23.9337,23.9816,23.6379,23.7099,730400.0],["2021-12-10",23.8298,23.8697,23.4301,23.5979,726000.0],["2021-12-13",23.4301,23.6539,23.3581,23.494,914000.0],["2021-12-14",23.3661,23.6299,23.3022,23.3421,635900.0],["2021-12-15",23.2622,23.6699,23.1343,23.6139,773700.0],["2021-12-16",23.7658,24.0536,23.6139,23.6219,921600.0],["2021-12-17",23.2862,23.7818,23.1023,23.566,926100.0],["2021-12-20",23.2062,23.558,23.1263,23.502,926200.0],["2021-12-21",23.7418,23.9097,23.5979,23.7498,939800.0],["2021-12-22",23.7258,23.9816,23.502,23.9577,691300.0],["2021-12-23",24.0216,24.2295,23.9657,24.0696,888100.0],["2021-12-27",24.1735,24.4693,23.9737,24.4613,592300.0],["2021-12-28",24.5492,24.6771,24.3494,24.4053,395400.0],["2021-12-29",24.1495,24.3094,24.0616,24.1335,1103500.0],["2021-12-30",24.2091,24.3618,24.1126,24.1689,597900.0],["2021-12-31",24.2493,24.4341,24.1287,24.3779,685500.0],["2022-01-03",24.4502,24.8039,24.41,24.7797,438300.0],["2022-01-04",24.8521,24.8842,24.3859,24.4341,977200.0],["2022-01-05",24.5627,24.7556,24.2171,24.2332,976000.0],["2022-01-06",24.4261,24.8682,24.2653,24.7878,1061600.0],["2022-01-07",24.8842,25.2942,24.6994,25.1495,1055500.0],["2022-01-10",25.1012,25.1977,24.7717,24.9003,1265100.0],["2022-01-11",25.0691,25.5031,24.9485,25.4228,1043200.0],["2022-01-12",25.6157,25.9291,25.5835,25.897,837200.0],["2022-01-13",26.0658,26.1059,25.7925,25.8246,550800.0],["2022-01-14",25.8407,25.913,25.5433,25.897,658600.0],["2022-01-18",26.1702,26.4033,25.905,26.0899,965800.0],["2022-01-19",26.1783,26.3149,25.5272,25.7925,967500.0],["2022-01-20",25.7201,25.9854,25.5192,25.5272,1079700.0],["2022-01-21",25.3343,25.3665,24.8199,24.9325,1198600.0],["2022-01-24",24.5664,24.7118,23.8714,24.5987,1923300.0],["2022-01-25",24.3805,25.0997,24.2351,24.9543,1256000.0],["2022-01-26",25.2048,25.6492,24.9058,25.0836,1367600.0],["2022-01-27",25.3745,25.4634,24.8169,25.0432,1095500.0],["2022-01-28",24.9947,25.2694,24.9139,25.1725,926300.0],["2022-01-31",25.1725,25.8917,25.1563,25.6573,1662300.0],["2022-02-01",25.6573,26.1018,25.5846,25.9967,2338200.0],["2022-02-02",25.9887,26.4897,25.9887,26.3846,1398500.0],["2022-02-03",26.2392,26.4008,25.9725,26.2715,1482100.0],["2022-02-04",26.1988,26.4978,26.0129,26.021,1135000.0],["2022-02-07",25.9725,26.2473,25.9483,26.118,794400.0],["2022-02-08",26.021,26.0856,25.6735,25.9967,882600.0],["2022-02-09",26.0452,26.4412,26.0452,26.4412,714100.0],["2022-02-10",26.3361,26.8291,26.2715,26.5139,1057700.0],["2022-02-11",26.619,27.0796,26.5462,26.6836,1191100.0],["2022-02-14",26.7564,26.9261,26.4816,26.821,1247000.0],["2022-02-15",26.522,26.9503,26.4331,26.8776,946200.0],["2022-02-16",27.023,27.3624,27.0069,27.1442,1182900.0],["2022-02-17",27.1604,27.2735,26.8614,26.9018,1180500.0],["2022-02-18",26.8372,26.9745,26.6432,26.7483,2372100.0],["2022-02-22",26.9665,27.1442,25.9159,26.2392,1630600.0],["2022-02-23",26.4412,26.6917,26.3442,26.5462,1148300.0],["2022-02-24",26.2904,26.6234,26.1361,26.5341,2015200.0],["2022-02-25",26.3554,27.4031,26.3554,27.1188,2175300.0],["2022-02-28",27.0782,27.6061,27.0133,27.5818,1982400.0],["2022-03-01",27.8742,28.727,27.7605,28.0691,1793100.0],["2022-03-02",28.5808,29.3117,28.4671,29.1168,1914900.0],["2022-03-03",29.0681,29.4985,29.0518,29.1818,1301000.0],["2022-03-04",29.0437,29.5879,28.8813,29.4742,1251200.0],["2022-03-07",29.596,30.0996,29.4742,29.8315,1539400.0],["2022-03-08",29.9777,30.327,29.6447,29.7178,2541000.0],["2022-03-09",29.2955,29.7909,28.9787,29.3686,2007300.0],["2022-03-10",29.4579,30.1483,29.4579,29.8965,1613300.0],["2022-03-11",29.8072,30.1239,29.6772,29.8397,979500.0],["2022-03-14",29.4985,29.6691,28.6539,28.9138,1901700.0],["2022-03-15",28.2396,28.93,28.0772,28.8894,1496000.0],["2022-03-16",28.9706,29.2386,28.7757,29.1574,1280400.0],["2022-03-17",29.5635,29.8559,29.3198,29.4092,1300000.0],["2022-03-18",29.2386,29.8884,29.2386,29.6935,2550500.0],["2022-03-21",30.0183,30.4325,29.9615,30.0914,1431400.0],["2022-03-22",30.1483,30.3351,29.8965,30.1808,1365900.0],["2022-03-23",30.4001,30.8305,30.2782,30.5138,1047100.0],["2022-03-24",30.5929,30.8866,30.4868,30.6337,817600.0],["2022-03-25",30.6419,31.1558,30.6174,31.0416,1306700.0],["2022-03-28",30.5195,30.6418,30.2666,30.6092,986800.0],["2022-03-29",30.3808,30.601,30.03,30.4705,1084000.0],["2022-03-30",30.6908,30.9519,30.65,30.9111,1010400.0],["2022-03-31",30.7968,31.0987,30.6418,30.6745,693100.0],["2022-04-01",30.7071,31.1558,30.699,31.0334,712700.0],["2022-04-04",31.1476,31.319,30.9763,31.1476,853900.0],["2022-04-05",31.3679,31.6616,30.8132,30.8947,643500.0],["2022-04-06",31.0253,31.2945,30.7561,31.115,988700.0],["2022-04-07",31.2292,31.3842,30.854,31.2537,814100.0],["2022-04-08",31.2782,31.7187,31.2782,31.6045,781300.0],["2022-04-11",31.5719,31.8982,31.4169,31.6453,967200.0],["2022-04-12",31.9635,32.0695,31.629,31.8166,1212000.0],["2022-04-13",31.939,32.4285,31.89,32.3877,1033200.0],["2022-04-14",32.404,32.6977,32.2735,32.404,887300.0],["2022-04-18",32.4366,32.5916,32.094,32.2735,913400.0],["2022-04-19",32.1837,32.5019,32.0369,32.4937,652900.0],["2022-04-20",32.6161,33.4319,32.51,33.3177,1203500.0],["2022-04-21",33.4646,33.6196,32.3877,32.4937,960800.0],["2022-04-22",32.0735,32.2455,31.3198,31.5573,1084100.0],["2022-04-25",30.9347,31.0986,30.0335,30.8692,1449600.0],["2022-04-26",30.861,31.0822,30.5251,30.6316,965400.0],["2022-04-27",30.5906,30.861,30.2629,30.7709,1041100.0],["2022-04-28",30.8364,31.7048,30.7299,31.5573,924800.0],["2022-04-29",31.3853,31.967,30.8036,31.0084,1360700.0],["2022-05-02",30.7217,30.9019,30.3039,30.7954,957900.0],["2022-05-03",30.8364,31.4508,30.7954,31.1805,1038400.0],["2022-05-04",31.5819,32.2045,31.3607,32.0161,1197700.0],["2022-05-05",32.2045,32.2291,31.0412,31.2788,1137700.0],["2022-05-06",31.6639,32.2947,31.1313,32.2619,1062800.0],["2022-05-09",31.9096,32.0735,30.861,30.9675,1966100.0],["2022-05-10",31.1887,31.3034,29.9598,30.5005,1423100.0],["2022-05-11",30.8692,31.3034,30.6152,30.7299,1370900.0],["2022-05-12",30.4514,30.5824,30.009,30.4841,1218600.0],["2022-05-13",30.8856,31.5655,30.8528,31.2706,1171300.0],["2022-05-16",31.4017,32.1636,31.3443,31.8932,1161700.0],["2022-05-17",32.1062,32.4995,32.0079,32.4012,1000600.0],["2022-05-18",32.5404,32.6223,32.0161,32.1636,968100.0],["2022-05-19",31.8113,32.3438,31.672,32.1882,1218400.0],["2022-05-20",32.3274,32.5322,31.754,32.1882,834200.0],["2022-05-23",32.3848,32.6715,32.0653,32.4913,642800.0],["2022-05-24",32.3802,32.4872,31.7139,32.3802,1707400.0],["2022-05-25",32.5612,32.8245,32.3555,32.5859,894100.0],["2022-05-26",32.5694,32.882,32.4131,32.7175,908200.0],["2022-05-27",32.7504,33.2358,32.6435,33.17,1012200.0],["2022-05-31",33.3427,33.499,32.8574,33.1042,1492800.0],["2022-06-01",33.3756,33.861,33.2111,33.6554,1106100.0],["2022-06-02",33.6471,34.4534,33.5484,34.2888,1062100.0],["2022-06-03",34.3299,34.4204,34.0091,34.116,559900.0],["2022-06-06",34.1983,34.2724,33.9515,34.0996,674700.0],["2022-06-07",34.0009,34.8894,34.0009,34.8564,661900.0],["2022-06-08",34.7989,35.1608,34.3629,34.6837,1149100.0],["2022-06-09",34.6014,34.6261,33.9433,33.9515,783700.0],["2022-06-10",33.4415,33.6471,32.8656,33.2029,1024600.0],["2022-06-13",32.4296,32.5448,31.6563,32.0841,1766400.0],["2022-06-14",32.1992,32.3802,31.3025,31.6234,1638400.0],["2022-06-15",31.6645,31.6645,30.3318,31.0557,2036800.0],["2022-06-16",30.3482,30.4799,29.5338,29.7395,1578700.0],["2022-06-17",29.5009,29.7065,28.0612,28.6206,2117000.0],["2022-06-21",29.1307,29.7806,29.0402,29.3775,1051100.0],["2022-06-22",28.6453,28.9332,28.3327,28.5713,1223700.0],["2022-06-23",28.639,28.7052,27.1513,27.4654,1647000.0],["2022-06-24",27.8538,28.5068,27.6968,28.3663,1121900.0],["2022-06-27",28.6638,29.3333,28.5647,29.0936,1123800.0],["2022-06-28",29.6722,30.1764,29.5482,29.6722,1233400.0],["2022-06-29",29.854,30.0276,29.2589,29.3085,905100.0],["2022-06-30",28.8539,29.2259,28.4903,29.2176,989400.0],["2022-07-01",29.2341,29.449,28.5481,29.3499,651100.0],["2022-07-05",28.8705,28.9697,27.5646,28.3663,1581300.0],["2022-07-06",28.2423,28.5399,27.2918,27.9282,1134000.0],["2022-07-07",28.358,29.4242,28.358,29.2424,1429900.0],["2022-07-08",29.3746,29.6722,29.0523,29.5152,1129600.0],["2022-07-11",29.2341,29.3829,28.7052,29.2755,753900.0],["2022-07-12",28.7878,29.1515,28.5481,29.0771,1143400.0],["2022-07-13",28.6721,29.4656,28.6721,29.168,879800.0],["2022-07-14",28.3994,28.7052,27.8538,28.6721,988000.0],["2022-07-15",29.135,29.3085,28.763,28.887,715500.0],["2022-07-18",29.4242,30.0276,29.3003,29.7466,873000.0],["2022-07-19",29.8458,30.3334,29.8044,30.1929,812900.0],["2022-07-20",30.0855,30.2094,29.6887,30.1846,607700.0],["2022-07-21",29.7796,30.1516,29.4904,30.1516,758800.0],["2022-07-22",30.096,30.3782,29.7224,29.7805,623900.0],["2022-07-25",30.1624,30.7934,30.0461,30.7435,638200.0],["2022-07-26",30.9345,31.0756,30.4529,30.5858,526900.0],["2022-07-27",30.6937,30.9511,30.4696,30.8515,805100.0],["2022-07-28",30.9262,31.0258,30.3782,30.81,772200.0],["2022-07-29",30.9843,31.7896,30.9594,31.6983,889200.0],["2022-08-01",31.333,31.5074,30.9096,31.25,581100.0],["2022-08-02",31.142,31.416,31.0673,31.0839,678300.0],["2022-08-03",31.2251,31.3247,30.5194,30.9179,755600.0],["2022-08-04",30.9013,30.976,30.1956,30.2205,910200.0],["2022-08-05",29.7722,29.8718,29.1827,29.3736,1023100.0],["2022-08-08",29.5895,30.2205,29.5646,29.9714,870300.0],["2022-08-09",30.1126,30.4197,29.9548,30.2039,674600.0],["2022-08-10",30.3616,30.9345,30.2288,30.8016,653300.0],["2022-08-11",31.2666,31.6319,31.142,31.2085,794100.0],["2022-08-12",31.1753,31.3164,30.9096,31.2002,674100.0],["2022-08-15",30.4114,30.8515,30.1375,30.8183,682500.0],["2022-08-16",30.976,31.2583,30.7934,30.9843,569200.0],["2022-08-17",30.7851,31.0092,30.5775,30.9013,677400.0],["2022-08-18",31.1504,31.6153,31.1255,31.2832,820900.0],["2022-08-19",31.1254,31.2168,30.8681,31.059,409500.0],["2022-08-22",30.9511,31.0009,30.5775,30.7352,498700.0],["2022-08-23",30.9096,31.4824,30.9096,31.3828,657900.0],["2022-08-24",31.3761,31.7347,31.2344,31.6513,660700.0],["2022-08-25",31.7764,31.8097,31.5262,31.668,446300.0],["2022-08-26",31.768,31.768,30.8425,30.8675,741900.0],["2022-08-29",30.7341,31.3678,30.7091,31.1343,779700.0],["2022-08-30",30.8925,30.9426,29.8586,30.0337,1080100.0],["2022-08-31",29.6085,29.8002,29.2082,29.45,1198900.0],["2022-09-01",29.1415,29.5001,28.6913,29.375,1080100.0],["2022-09-02",29.8169,29.967,29.3583,29.5084,987600.0],["2022-09-06",29.6335,29.892,28.8414,28.8664,859500.0],["2022-09-07",28.4995,28.9081,28.3244,28.8664,785600.0],["2022-09-08",28.8497,29.0415,28.5662,28.9748,621800.0],["2022-09-09",29.8419,30.0587,29.5668,29.9503,796600.0],["2022-09-12",30.3339,30.7174,30.2422,30.5507,637500.0],["2022-09-13",30.1254,30.3422,29.6168,29.7335,690300.0],["2022-09-14",29.892,30.5924,29.8419,30.1421,921300.0],["2022-09-15",29.8002,29.9837,29.6001,29.7752,628200.0],["2022-09-16",29.4417,29.5168,28.758,29.0748,987100.0],["2022-09-19",28.4328,29.4167,28.3995,29.3333,754200.0],["2022-09-20",29.1082,29.2666,28.708,28.9498,686500.0],["2022-09-21",29.0915,29.3417,28.6079,28.6162,927700.0],["2022-09-22",28.7771,28.819,28.0734,28.0734,758400.0],["2022-09-23",27.3613,27.4115,26.0879,26.1968,1804500.0],["2022-09-26",26.1465,26.3895,25.3255,25.4093,1688700.0],["2022-09-27",25.8617,26.0628,25.4679,25.7193,1662600.0],["2022-09-28",25.8701,26.4565,25.5182,26.3643,1054500.0],["2022-09-29",26.2135,26.2135,25.3255,25.8533,864100.0],["2022-09-30",25.7695,26.0209,25.4177,25.4428,748200.0],["2022-10-03",26.2638,27.2021,26.2219,26.9675,1353900.0],["2022-10-04",27.3697,27.6461,27.2775,27.5707,945900.0],["2022-10-05",27.3361,27.5707,26.7413,27.3864,900700.0],["2022-10-06",27.1435,27.2272,26.3643,26.4732,667300.0],["2022-10-07",26.4733,27.0597,26.3727,26.5654,868200.0],["2022-10-10",26.6743,26.8586,25.7276,25.9036,536300.0],["2022-10-11",25.6774,26.0711,25.4931,25.6774,800000.0],["2022-10-12",25.4931,25.5433,25.225,25.3171,806700.0],["2022-10-13",24.982,26.4649,24.8312,26.3895,791100.0],["2022-10-14",26.2303,26.4397,25.5015,25.5266,842900.0],["2022-10-17",26.046,26.6324,25.9287,26.3727,792400.0],["2022-10-18",26.6073,26.7748,26.0963,26.4984,532900.0],["2022-10-19",26.423,26.8419,26.3811,26.733,488000.0],["2022-10-20",26.9089,27.1853,26.4565,26.5989,522700.0],["2022-10-21",26.6911,27.3026,26.5068,27.1602,684800.0],["2022-10-24",27.1425,27.1762,26.7216,26.7384,565600.0],["2022-10-25",26.73,27.0499,26.6458,27.0499,777700.0],["2022-10-26",27.0668,27.5803,27.0247,27.3614,752900.0],["2022-10-27",27.6477,28.0013,27.5551,27.715,664700.0],["2022-10-28",27.715,27.8245,27.1425,27.4288,724000.0],["2022-10-31",27.2688,27.8581,27.1257,27.7908,689900.0],["2022-11-01",28.1696,28.2959,27.4288,27.5214,847500.0],["2022-11-02",27.5298,28.2117,27.3278,27.5719,676900.0],["2022-11-03",27.4035,27.8834,27.1089,27.7234,570500.0],["2022-11-04",28.5906,29.5251,28.1781,28.6916,914000.0],["2022-11-07",28.7505,28.7926,28.2622,28.6495,680700.0],["2022-11-08",28.7084,28.8347,28.3717,28.7169,477100.0],["2022-11-09",28.5317,28.7674,27.7908,27.8076,633100.0],["2022-11-10",28.4222,29.0115,28.3549,28.9779,552000.0],["2022-11-11",29.3567,29.7608,29.2978,29.5167,510500.0],["2022-11-14",29.4241,29.6598,29.2473,29.3315,626200.0],["2022-11-15",29.584,29.8366,29.3988,29.6177,614500.0],["2022-11-16",29.5924,29.9039,29.5082,29.744,589600.0],["2022-11-17",29.4409,29.6598,29.1883,29.5588,487000.0],["2022-11-18",29.2557,29.685,29.0957,29.6177,998400.0],["2022-11-21",29.323,29.382,28.8179,29.2978,794000.0],["2022-11-22",29.7608,30.0471,29.5924,29.8955,612500.0],["2022-11-23",29.5924,29.8366,29.483,29.7524,500000.0],["2022-11-25",29.9833,30.3216,29.941,29.941,214300.0],["2022-11-28",29.6704,30.051,29.4504,29.7888,595300.0],["2022-11-29",29.9156,30.1525,29.738,30.0679,525500.0],["2022-11-30",30.3385,30.9644,30.144,30.8545,1119700.0],["2022-12-01",31.049,31.2351,30.8545,30.9137,591800.0],["2022-12-02",30.7022,30.846,30.3385,30.4062,545300.0],["2022-12-05",30.6515,30.7953,29.6534,29.7549,886300.0],["2022-12-06",29.6196,29.8733,28.9514,29.0529,599300.0],["2022-12-07",29.1629,29.3405,28.9091,29.0191,747200.0],["2022-12-08",29.4166,29.5012,28.8415,29.0783,444400.0],["2022-12-09",28.833,28.9345,28.3932,28.4017,840000.0],["2022-12-12",28.4609,29.0868,28.3171,29.0445,852400.0],["2022-12-13",29.5773,29.8311,29.3997,29.4927,591300.0],["2022-12-14",29.5276,29.6295,28.9328,29.1962,714800.0],["2022-12-15",28.8393,28.9328,28.1171,28.304,1079100.0],["2022-12-16",27.9386,27.9386,27.4288,27.8112,752700.0],["2022-12-19",27.9896,28.117,27.4798,27.6157,545600.0],["2022-12-20",27.5987,28.2105,27.5902,28.1255,769200.0],["2022-12-21",28.4314,28.7883,28.287,28.7713,490800.0],["2022-12-22",28.6694,28.6694,27.7092,28.1086,432000.0],["2022-12-23",28.168,28.8478,28.168,28.7628,458400.0],["2022-12-27",28.7798,29.0942,28.6779,29.0857,373300.0],["2022-12-28",28.9328,29.2217,28.389,28.5164,573900.0],["2022-12-29",28.5504,28.9498,28.5419,28.8223,335700.0],["2022-12-30",28.7288,28.9838,28.5929,28.8478,429900.0],["2023-01-03",28.5674,28.7713,27.9131,28.0576,499800.0],["2023-01-04",28.0066,28.4314,27.8536,28.355,799100.0],["2023-01-05",28.202,28.4909,28.168,28.3125,394500.0],["2023-01-06",28.7034,29.1962,28.6694,29.0008,499500.0],["2023-01-09",29.3236,29.604,29.2727,29.3746,408600.0],["2023-01-10",29.3746,29.5276,29.1877,29.4171,393600.0],["2023-01-11",29.5786,29.7995,29.4511,29.7145,501400.0],["2023-01-12",29.91,30.5472,29.859,30.5132,543000.0],["2023-01-13",30.4793,30.7427,30.2073,30.6152,554700.0],["2023-01-17",30.5897,30.9041,30.5897,30.8191,409900.0],["2023-01-18",30.9211,31.2695,30.3858,30.4368,591500.0],["2023-01-19",30.3518,30.6492,30.2158,30.5132,369000.0],["2023-01-20",30.5897,30.7342,30.2668,30.7087,470600.0],["2023-01-23",30.7342,30.8361,30.3688,30.5472,945000.0],["2023-01-24",30.3858,30.4538,29.9269,30.2158,1308900.0],["2023-01-25",30.1139,30.2073,29.7315,30.0969,554700.0],["2023-01-26",30.3348,30.5132,29.9949,30.4623,427300.0],["2023-01-27",30.5132,30.5812,30.1819,30.2413,536300.0],["2023-01-30",30.0544,30.2073,29.9014,29.9439,409900.0],["2023-01-31",29.9014,30.2668,29.8845,30.1649,879600.0],["2023-02-01",30.1819,30.2328,29.5786,30.0714,791600.0],["2023-02-02",30.0119,30.0629,29.4766,29.5361,696200.0],["2023-02-03",29.3661,29.808,29.2302,29.4426,624100.0],["2023-02-06",29.4001,29.4766,29.0092,29.3406,579800.0],["2023-02-07",29.4086,29.7655,29.1452,29.7145,761700.0],["2023-02-08",29.7655,29.7655,29.1792,29.3067,506500.0],["2023-02-09",29.4936,29.621,29.0008,29.0347,374000.0],["2023-02-10",29.3491,29.689,29.2982,29.672,494700.0],["2023-02-13",29.621,30.0204,29.5701,29.9439,378100.0],["2023-02-14",29.723,30.0629,29.4426,29.9694,383800.0],["2023-02-15",29.7655,29.7655,29.2387,29.6125,507300.0],["2023-02-16",29.3067,29.6805,29.2047,29.3576,432400.0],["2023-02-17",28.9922,29.1537,28.7118,28.8563,607800.0],["2023-02-21",28.6779,28.7118,28.0151,28.0236,605600.0],["2023-02-22",28.0066,28.4229,27.7347,27.9471,846300.0],["2023-02-23",28.168,28.4824,28.0916,28.3975,649300.0],["2023-02-24",27.9641,28.236,27.6752,28.151,728700.0],["2023-02-27",28.287,28.5929,28.117,28.5079,879000.0],["2023-02-28",28.5589,28.5929,27.9046,27.9046,1264400.0],["2023-03-01",27.9046,28.4314,27.9046,28.3465,703400.0],["2023-03-02",28.2785,28.9073,28.2275,28.7968,563700.0],["2023-03-03",28.7968,29.2047,28.6269,29.0687,425600.0],["2023-03-06",28.9243,29.1622,28.8903,29.0262,406200.0],["2023-03-07",29.0262,29.0857,28.5334,28.6014,618900.0],["2023-03-08",28.6354,28.9923,28.4569,28.6014,524500.0],["2023-03-09",28.7458,28.9328,28.253,28.287,472100.0],["2023-03-10",28.2105,28.3805,27.7007,27.8791,1008900.0],["2023-03-13",27.5477,27.8961,27.0549,27.4628,1492700.0],["2023-03-14",27.6827,28.2087,27.3463,27.6568,802000.0],["2023-03-15",26.9238,26.9669,25.7509,26.3891,2061900.0],["2023-03-16",26.0614,26.5961,25.6906,26.5271,1101100.0],["2023-03-17",26.2252,26.5616,25.9493,26.2339,1056800.0],["2023-03-20",26.3029,26.7944,26.2597,26.7168,769500.0],["2023-03-21",27.0704,27.2429,26.7858,26.9755,769300.0],["2023-03-22",27.0186,27.3119,26.7685,26.7685,697100.0],["2023-03-23",26.7858,27.1135,26.208,26.3115,966600.0],["2023-03-24",25.8975,26.3977,25.5181,26.346,811800.0],["2023-03-27",26.6047,26.8548,26.4926,26.7858,942000.0],["2023-03-28",26.7685,27.1221,26.6909,27.0704,735400.0],["2023-03-29",27.2774,27.5706,27.2515,27.4585,546200.0],["2023-03-30",27.6654,27.743,27.4757,27.7172,432100.0],["2023-03-31",27.7603,27.9586,27.7603,27.9414,580200.0],["2023-04-03",28.4588,28.6054,28.2432,28.5278,738000.0],["2023-04-04",28.5709,28.7434,28.1656,28.3553,693800.0],["2023-04-05",28.364,28.6313,28.3036,28.4502,523800.0],["2023-04-06",28.3467,28.5796,28.2605,28.3295,495000.0],["2023-04-10",28.2087,28.5882,28.1742,28.5623,487700.0],["2023-04-11",28.7089,28.9418,28.5968,28.8728,491700.0],["2023-04-12",28.9504,29.1315,28.8469,28.8986,565200.0],["2023-04-13",29.0453,29.3902,28.959,29.2695,576200.0],["2023-04-14",29.2695,29.4764,29.0797,29.2177,387500.0],["2023-04-17",29.1487,29.1574,28.7607,28.8986,483000.0],["2023-04-18",28.8641,29.0539,28.5364,28.6917,523800.0],["2023-04-19",28.4847,28.683,28.433,28.5709,813100.0],["2023-04-20",28.3122,28.4243,28.1397,28.3208,709700.0],["2023-04-21",28.3467,28.3985,27.9931,28.2001,865000.0],["2023-04-24",28.2001,28.5537,28.1225,28.4675,565300.0],["2023-04-25",28.2001,28.3553,27.9845,28.0018,609600.0],["2023-04-26",27.9931,28.2087,27.7344,27.9069,690900.0],["2023-04-27",27.8552,28.1915,27.8465,28.0449,467600.0],["2023-04-28",27.8552,28.5106,27.8552,28.3985,548500.0],["2023-05-01",28.226,28.5364,28.226,28.3812,460800.0],["2023-05-02",28.226,28.226,27.3119,27.4067,1040500.0],["2023-05-03",27.286,27.5361,27.1135,27.1911,998800.0],["2023-05-04",27.217,27.4153,27.0014,27.3636,913300.0],["2023-05-05",27.9155,28.2605,27.6654,28.0621,919200.0],["2023-05-08",28.226,28.3726,27.8552,27.95,703200.0],["2023-05-09",27.812,28.433,27.6223,28.2605,953100.0],["2023-05-10",28.4157,28.4933,27.7172,27.9845,784500.0],["2023-05-11",27.7517,27.9069,27.4326,27.5706,992600.0],["2023-05-12",27.6913,27.8638,27.5964,27.8034,529200.0],["2023-05-15",27.9241,27.9931,27.6051,27.8552,605400.0],["2023-05-16",27.7689,27.9328,26.8893,26.8979,956300.0],["2023-05-17",27.0359,27.1307,26.6737,27.0186,780700.0],["2023-05-18",26.8289,26.9583,26.5874,26.7341,835800.0],["2023-05-19",26.872,27.0273,26.7254,26.8375,584700.0],["2023-05-22",26.8289,26.941,26.6996,26.8548,334900.0],["2023-05-23",26.9152,26.9152,26.6133,26.6823,738200.0],["2023-05-24",26.6047,26.6737,26.346,26.3977,760700.0],["2023-05-25",26.4667,26.5185,26.1131,26.3632,1021300.0],["2023-05-26",26.5098,26.6909,26.3718,26.5529,707600.0],["2023-05-30",26.6909,26.7599,26.2425,26.4236,633400.0],["2023-05-31",26.1735,26.3029,25.9407,26.1045,1127200.0],["2023-06-01",26.1649,26.7772,26.1649,26.6306,807800.0],["2023-06-02",27.1135,27.7344,26.9583,27.6309,819100.0],["2023-06-05",27.8207,27.8983,27.5016,27.5619,389900.0],["2023-06-06",27.3118,27.7517,27.3032,27.6913,472300.0],["2023-06-07",27.8207,28.1742,27.6482,28.1052,672800.0],["2023-06-08",28.088,28.1915,27.743,28.0104,654500.0],["2023-06-09",28.2346,28.2519,27.286,27.3377,726300.0],["2023-06-12",27.2601,27.3291,26.8289,27.0359,833900.0],["2023-06-13",27.2601,27.5016,27.1394,27.1652,1439800.0],["2023-06-14",27.3501,27.4553,26.9032,27.0434,1520700.0],["2023-06-15",27.0785,27.3414,26.9383,27.2538,940500.0],["2023-06-16",27.3414,27.5254,27.28,27.3677,763900.0],["2023-06-20",27.2625,27.2976,26.8769,27.0522,810200.0],["2023-06-21",26.9909,27.2713,26.7981,27.1311,770200.0],["2023-06-22",26.9558,27.0259,26.7893,26.8945,617300.0],["2023-06-23",26.5702,26.6929,26.3511,26.43,884600.0],["2023-06-26",26.4651,27.0259,26.395,26.8769,695400.0],["2023-06-27",26.7981,26.912,26.6754,26.8331,407900.0],["2023-06-28",26.7192,27.0347,26.4914,26.9032,573100.0],["2023-06-29",26.9032,27.2187,26.8594,27.2099,515800.0],["2023-06-30",27.3852,27.6919,27.2099,27.5517,913500.0],["2023-07-03",27.5517,27.8409,27.5167,27.6306,252400.0],["2023-07-05",27.5955,27.6218,27.0347,27.1574,630900.0],["2023-07-06",26.9208,27.0347,26.614,26.6666,621700.0],["2023-07-07",26.6403,26.8682,26.6316,26.728,885500.0],["2023-07-10",26.6316,26.7893,26.4914,26.5264,694100.0],["2023-07-11",26.5702,26.8594,26.5615,26.6841,631200.0],["2023-07-12",26.9383,27.2187,26.8156,27.1749,838100.0],["2023-07-13",27.28,27.5167,27.0347,27.4641,753000.0],["2023-07-14",27.3501,27.4553,26.9909,27.0084,703100.0],["2023-07-17",26.947,27.0259,26.7893,26.7893,615000.0],["2023-07-18",26.728,27.2187,26.6929,27.0873,629700.0],["2023-07-19",27.2012,27.394,27.1486,27.2012,668800.0],["2023-07-20",27.2888,27.4203,27.1223,27.3239,812600.0],["2023-07-21",27.3414,27.6043,27.2099,27.5868,515600.0],["2023-07-24",27.7357,27.9723,27.613,27.8497,792700.0],["2023-07-25",27.7533,27.8409,27.5692,27.7094,753100.0],["2023-07-26",27.4904,27.6656,27.3589,27.6043,417700.0],["2023-07-27",27.6832,27.6832,27.0785,27.1398,639600.0],["2023-07-28",27.2362,27.5517,27.0434,27.3677,1071500.0],["2023-07-31",27.4904,27.9198,27.4465,27.762,723200.0],["2023-08-01",27.578,27.5868,27.0697,27.2538,557300.0],["2023-08-02",27.2187,27.2187,26.5615,26.8506,784300.0],["2023-08-03",26.8506,26.8769,26.5702,26.7367,1419800.0],["2023-08-04",26.4826,27.245,26.4826,27.0171,876900.0],["2023-08-07",27.0697,27.2538,26.9383,27.2187,478300.0],["2023-08-08",26.8682,27.0434,26.4826,27.0259,677500.0],["2023-08-09",27.1836,27.4553,27.1574,27.3414,868000.0],["2023-08-10",27.4816,27.7445,27.3151,27.3852,757000.0],["2023-08-11",27.2976,27.7094,27.2976,27.5955,505200.0],["2023-08-14",27.4904,27.6481,27.1836,27.3589,444600.0],["2023-08-15",27.1749,27.2012,26.6228,26.6228,849800.0],["2023-08-16",26.579,26.8419,26.3862,26.4388,1030500.0],["2023-08-17",26.6666,26.9821,26.6666,26.8506,638900.0],["2023-08-18",26.6841,26.8769,26.6403,26.8506,635400.0],["2023-08-21",26.9646,27.096,26.579,26.8068,788800.0],["2023-08-22",26.8156,26.947,26.4913,26.5089,474700.0],["2023-08-23",26.3862,26.579,26.1496,26.5702,1555000.0],["2023-08-24",26.4651,26.6579,26.3599,26.3599,1386500.0],["2023-08-25",26.4913,26.7455,26.3862,26.6228,908400.0],["2023-08-28",26.7893,27.0171,26.6403,26.7981,733400.0],["2023-08-29",26.8068,27.1398,26.6841,27.096,545700.0],["2023-08-30",27.2625,27.4641,27.1661,27.2976,631100.0],["2023-08-31",27.28,27.4816,27.2099,27.2362,910400.0],["2023-09-01",27.4641,27.5868,27.2976,27.3852,722000.0],["2023-09-05",27.4115,27.5079,27.245,27.2538,642000.0],["2023-09-06",27.1661,27.2187,26.5001,26.7192,1620500.0],["2023-09-07",26.728,27.0084,26.5965,26.9646,1298700.0],["2023-09-08",27.0522,27.1661,26.8156,26.8331,918700.0],["2023-09-11",27.0785,27.1836,26.8594,26.9295,943700.0],["2023-09-12",27.0347,27.245,26.947,27.2275,730100.0],["2023-09-13",27.3151,27.3852,26.9207,27.0434,914900.0],["2023-09-14",27.5715,27.7318,27.4647,27.6428,970900.0],["2023-09-15",27.4736,27.6873,27.34,27.6072,1150200.0],["2023-09-18",27.7318,27.7496,27.3489,27.5715,1018100.0],["2023-09-19",27.901,27.9545,27.3578,27.3845,626500.0],["2023-09-20",27.3845,27.6695,27.2955,27.3222,630900.0],["2023-09-21",27.1708,27.2866,26.7433,26.7789,927800.0],["2023-09-22",26.9214,27.1352,26.8769,27.0105,807800.0],["2023-09-25",26.9036,27.2242,26.8413,27.1174,2408800.0],["2023-09-26",26.8057,26.9927,26.5474,26.583,683900.0],["2023-09-27",26.8057,26.8591,26.5385,26.7433,904700.0],["2023-09-28",26.77,26.9838,26.6988,26.8947,1011400.0],["2023-09-29",27.0105,27.1352,26.7077,26.77,1424500.0],["2023-10-02",26.8502,26.8502,25.9151,26.0131,1798600.0],["2023-10-03",25.826,25.9774,25.4075,25.6301,1330100.0],["2023-10-04",25.5233,25.5856,25.0691,25.4342,884900.0],["2023-10-05",25.2472,25.6658,25.2383,25.6212,1977600.0],["2023-10-06",25.6034,26.0042,25.2739,25.8528,865700.0],["2023-10-09",26.0576,26.5207,26.0309,26.4494,457700.0],["2023-10-10",26.4762,26.9036,26.3604,26.8146,777400.0],["2023-10-11",26.7433,27.1797,26.7077,27.0906,750400.0],["2023-10-12",27.1886,27.2242,26.7611,26.9838,551500.0],["2023-10-13",27.3044,27.3934,27.0016,27.1441,770800.0],["2023-10-16",27.3133,27.6428,27.1619,27.5982,988700.0],["2023-10-17",27.4023,27.7496,27.3934,27.625,1278500.0],["2023-10-18",27.5804,27.6072,27.1263,27.2331,673800.0],["2023-10-19",27.1797,27.6606,27.0016,27.4112,935600.0],["2023-10-20",27.34,27.4201,27.1263,27.2064,905700.0],["2023-10-23",26.9838,27.5092,26.9214,27.3845,1105500.0],["2023-10-24",27.4469,27.527,27.2776,27.3222,969200.0],["2023-10-25",27.2955,27.4558,27.1886,27.2509,924500.0],["2023-10-26",27.0817,27.4469,26.966,27.3222,1055200.0],["2023-10-27",27.3311,27.3756,26.9392,27.0995,1327200.0],["2023-10-30",27.2331,27.5626,27.0817,27.2598,956100.0],["2023-10-31",27.2153,27.429,27.1797,27.4112,798300.0],["2023-11-01",27.5092,27.7764,27.3756,27.5448,1372600.0],["2023-11-02",27.6873,28.3018,27.6606,28.2929,1956300.0],["2023-11-03",28.4977,29.228,28.3908,28.6402,1208500.0],["2023-11-06",28.7471,28.8717,28.5244,28.7203,903200.0],["2023-11-07",28.3908,28.5244,28.1949,28.3997,1530600.0],["2023-11-08",28.3997,28.4621,28.1682,28.2929,1192700.0],["2023-11-09",28.4977,28.6491,28.284,28.3463,1320600.0],["2023-11-10",28.5422,28.6402,28.0881,28.3641,1109000.0],["2023-11-13",28.3463,28.6135,28.1504,28.5066,550200.0],["2023-11-14",28.7292,28.8985,28.6847,28.7292,752300.0],["2023-11-15",28.7293,28.9697,28.6224,28.7114,770900.0],["2023-11-16",28.56,28.6491,28.0702,28.3196,1033800.0],["2023-11-17",28.5868,28.9697,28.5868,28.8806,956500.0],["2023-11-20",28.8985,29.0588,28.8806,29.0231,561700.0],["2023-11-21",29.0053,29.1656,28.9252,29.0499,1277800.0],["2023-11-22",28.6313,29.2547,28.5868,29.1567,1069800.0],["2023-11-24",29.2636,29.5575,29.2101,29.4684,212300.0],["2023-11-27",29.2992,29.4506,29.2369,29.3972,1667200.0],["2023-11-28",29.4773,29.6465,29.3526,29.5218,1402400.0],["2023-11-29",29.5931,29.6821,29.3526,29.504,1143100.0],["2023-11-30",29.6376,29.8246,29.5308,29.7712,885700.0],["2023-12-01",29.8514,30.2966,29.7445,30.1363,686100.0],["2023-12-04",29.9582,30.2254,29.8514,30.1898,1105700.0],["2023-12-05",30.1185,30.163,29.9226,29.9315,1074000.0],["2023-12-06",30.0384,30.1719,29.6198,29.6643,671000.0],["2023-12-07",29.7356,29.8424,29.5129,29.5931,1673200.0],["2023-12-08",29.7534,29.8335,29.6287,29.789,879100.0],["2023-12-11",29.7979,29.9493,29.5842,29.887,1084500.0],["2023-12-12",29.6911,29.7534,29.5129,29.6911,1340000.0],["2023-12-13",29.7534,30.4836,29.5842,30.448,1175200.0],["2023-12-14",29.2679,30.551,29.2679,30.1986,4111000.0],["2023-12-15",30.0721,30.1534,29.6384,29.9004,1877200.0],["2023-12-18",30.1083,30.3974,29.7468,29.9818,1059500.0],["2023-12-19",30.054,30.4065,29.9185,30.3974,2227500.0],["2023-12-20",30.3793,30.8221,30.2528,30.4065,2249200.0],["2023-12-21",30.5872,30.8402,30.4878,30.8311,1644800.0],["2023-12-22",30.9848,31.1926,30.9215,31.0299,941500.0],["2023-12-26",31.2649,31.3552,31.1203,31.2739,511400.0],["2023-12-27",31.1293,31.4185,31.0842,31.283,1359500.0],["2023-12-28",31.2739,31.3733,31.0571,31.1022,1276500.0],["2023-12-29",31.1022,31.2016,30.9396,31.1022,955800.0],["2024-01-02",30.9486,31.1564,30.9034,30.9396,849700.0],["2024-01-03",30.9486,31.2016,30.8221,31.1113,951600.0],["2024-01-04",31.3101,31.4456,31.057,31.1113,1770600.0],["2024-01-05",31.1745,31.3191,31.0209,31.0661,1329900.0],["2024-01-08",30.9577,31.0932,30.7137,31.0571,790500.0],["2024-01-09",30.9667,30.9938,30.4787,30.5872,1102200.0],["2024-01-10",30.6143,31.0119,30.6143,30.9757,823800.0],["2024-01-11",31.039,31.2287,30.7408,31.0028,1466300.0],["2024-01-12",31.2649,31.4456,31.0842,31.1474,754800.0],["2024-01-16",30.9667,31.057,30.6504,30.7046,781300.0],["2024-01-17",30.4336,30.4336,30.1625,30.3522,1256500.0],["2024-01-18",30.3793,30.4697,30.2167,30.3974,752200.0],["2024-01-19",30.4065,30.5239,30.2709,30.5058,715600.0],["2024-01-22",30.4968,30.5239,30.2799,30.5058,1110000.0],["2024-01-23",30.5149,30.7589,30.4697,30.7137,751300.0],["2024-01-24",30.9486,31.0661,30.7408,30.8944,814600.0],["2024-01-25",31.1113,31.2016,30.9125,31.1745,626000.0],["2024-01-26",31.2287,31.4004,31.0842,31.3372,672100.0],["2024-01-29",31.4095,31.4185,31.1022,31.4004,569100.0],["2024-01-30",31.2649,31.536,31.1384,31.4727,575000.0],["2024-01-31",31.5179,31.6083,30.9848,31.1113,1306300.0],["2024-02-01",31.1836,31.4908,31.0299,31.1565,1584800.0],["2024-02-02",31.0751,31.0932,30.551,30.8492,1232500.0],["2024-02-05",30.6504,30.7137,30.2257,30.289,1560600.0],["2024-02-06",30.4336,30.5781,30.2799,30.3522,747300.0],["2024-02-07",30.3703,30.4697,30.2167,30.4697,699500.0],["2024-02-08",30.4697,30.5149,30.2257,30.4968,791700.0],["2024-02-09",30.5601,30.6233,30.1354,30.3342,611900.0],["2024-02-12",30.3974,30.8402,30.3161,30.6324,769600.0],["2024-02-13",30.4607,30.542,29.6474,29.9998,785800.0],["2024-02-14",30.1896,30.298,30.0721,30.2619,706700.0],["2024-02-15",30.1444,30.8944,30.1444,30.6504,1166400.0],["2024-02-16",30.5058,30.9667,30.5058,30.7498,1037100.0],["2024-02-20",30.7046,30.8492,30.3613,30.4065,1308700.0],["2024-02-21",30.3884,30.9577,30.3613,30.9305,856400.0],["2024-02-22",30.795,31.1745,30.7679,31.1113,1155000.0],["2024-02-23",31.1745,31.4456,31.0661,31.3462,1458500.0],["2024-02-26",31.1745,31.3643,31.039,31.292,828500.0],["2024-02-27",31.4456,31.6354,31.3191,31.536,1260400.0],["2024-02-28",31.4456,31.4727,31.2739,31.4004,800300.0],["2024-02-29",31.4366,31.7799,31.4366,31.4546,2085400.0],["2024-03-01",31.4998,31.8793,31.4727,31.6534,2235300.0],["2024-03-04",31.6263,31.6625,31.2378,31.283,1277400.0],["2024-03-05",31.283,31.545,31.0751,31.3281,1911600.0],["2024-03-06",31.6534,31.8793,31.5269,31.7799,813400.0],["2024-03-07",31.9697,32.295,31.8793,32.1143,1097400.0],["2024-03-08",32.2408,32.2408,31.9697,32.0601,901900.0],["2024-03-11",32.033,32.3221,31.8974,32.2679,727000.0],["2024-03-12",32.2589,32.3131,32.1052,32.2498,856000.0],["2024-03-13",32.4125,32.6835,32.4125,32.4667,749400.0],["2024-03-14",32.4722,32.5546,31.8858,32.1332,987600.0],["2024-03-15",32.0232,32.1881,31.9408,32.0599,841400.0],["2024-03-18",32.0965,32.1698,31.8583,31.9957,802800.0],["2024-03-19",31.9591,32.2248,31.8491,32.0874,942600.0],["2024-03-20",31.9591,32.2065,31.8491,32.0782,840500.0],["2024-03-21",32.1698,32.2889,31.9591,32.0141,766500.0],["2024-03-22",32.0324,32.0324,31.7025,31.84,881100.0],["2024-03-25",31.84,32.0415,31.8125,31.9224,1126800.0],["2024-03-26",31.9866,32.0507,31.8675,31.9041,738200.0],["2024-03-27",31.9408,32.2065,31.7758,32.1515,612900.0],["2024-03-28",32.2248,32.4355,32.0965,32.3806,1077500.0],["2024-04-01",32.4722,32.4813,32.1332,32.4722,3085600.0],["2024-04-02",32.4813,32.4813,32.1606,32.3897,929400.0],["2024-04-03",32.4264,32.7379,32.4172,32.5821,868300.0],["2024-04-04",32.8204,32.912,32.5455,32.7196,1950100.0],["2024-04-05",32.6554,32.8662,32.5363,32.8387,1587200.0],["2024-04-08",32.8845,32.9761,32.7471,32.8845,825600.0],["2024-04-09",32.9853,33.1136,32.4722,32.5363,1014100.0],["2024-04-10",32.2248,32.3073,31.8491,32.234,1148100.0],["2024-04-11",32.2798,32.3256,31.7025,32.1607,1355900.0],["2024-04-12",32.1607,32.3806,31.6567,31.8033,1139800.0],["2024-04-15",31.9499,32.0874,31.4918,31.6017,1039000.0],["2024-04-16",31.446,31.5376,31.1253,31.336,1023300.0],["2024-04-17",31.3818,31.4551,30.997,31.281,735500.0],["2024-04-18",31.3085,31.6476,31.3085,31.4185,881600.0],["2024-04-19",31.5009,32.1515,31.4551,31.9591,1917800.0],["2024-04-22",31.9957,32.3439,31.7575,32.1607,757300.0],["2024-04-23",32.1423,32.5638,32.0599,32.518,582000.0],["2024-04-24",32.3347,32.573,32.2523,32.518,797300.0],["2024-04-25",32.3806,32.7837,32.1973,32.7196,639400.0],["2024-04-26",32.7562,32.8845,32.5088,32.8204,725000.0],["2024-04-29",32.857,33.1227,32.8204,33.0586,806300.0],["2024-04-30",32.9944,32.9944,32.2156,32.2523,804000.0],["2024-05-01",32.2981,32.3531,31.785,31.7942,1346900.0],["2024-05-02",32.069,32.6463,32.0507,32.4172,1106100.0],["2024-05-03",32.6829,32.8204,32.4447,32.5363,705600.0],["2024-05-06",32.6371,33.0677,32.6005,32.8845,926400.0],["2024-05-07",33.0036,33.0677,32.8937,33.0128,759200.0],["2024-05-08",32.7929,33.4892,32.7929,33.4159,1543300.0],["2024-05-09",33.535,33.6908,33.4801,33.5717,1243900.0],["2024-05-10",33.8557,34.1764,33.5442,33.7549,1711300.0],["2024-05-13",33.8832,33.9199,33.59,33.7824,807200.0],["2024-05-14",33.9474,34.0756,33.7183,33.9748,640900.0],["2024-05-15",33.929,34.3413,33.929,34.1306,859200.0],["2024-05-16",34.0573,34.2039,33.9657,33.9932,811100.0],["2024-05-17",34.094,34.094,33.7549,33.8466,643500.0],["2024-05-20",33.984,34.1214,33.8557,34.0848,601200.0],["2024-05-21",33.984,34.0573,33.8099,34.0207,2197900.0],["2024-05-22",33.9015,33.9015,33.3976,33.5625,1765000.0],["2024-05-23",33.9015,33.9657,33.0494,33.2327,2557700.0],["2024-05-24",33.4434,33.6083,33.3884,33.4617,2049900.0],["2024-05-28",33.5992,33.8374,33.306,33.6908,848300.0],["2024-05-29",33.5809,33.6267,33.1685,33.3335,1121700.0],["2024-05-30",33.3701,33.4617,33.0861,33.2052,810700.0],["2024-05-31",33.3884,34.1306,33.306,34.0207,1312400.0],["2024-06-03",33.9474,34.2406,33.7366,33.7824,1136100.0],["2024-06-04",33.5625,33.7,33.251,33.6175,758500.0],["2024-06-05",33.6542,33.8466,33.4526,33.59,714200.0],["2024-06-06",33.5809,34.268,33.5717,34.2222,1068400.0],["2024-06-07",34.0756,34.0756,33.8191,33.9382,617000.0],["2024-06-10",33.9382,34.2039,33.8008,34.1581,1695600.0],["2024-06-11",33.9932,34.1398,33.7366,34.039,934300.0],["2024-06-12",34.4147,34.5154,34.1489,34.2131,924800.0],["2024-06-13",34.1489,34.2131,33.7733,33.9932,1870900.0],["2024-06-14",33.7733,34.0023,33.5625,33.9473,906900.0],["2024-06-17",33.9409,33.9409,33.2256,33.5322,2377300.0],["2024-06-18",33.5322,33.9037,33.5136,33.6529,1392000.0],["2024-06-20",33.5322,33.8387,33.43,33.6343,1062000.0],["2024-06-21",33.5693,33.7458,33.3557,33.3835,1753300.0],["2024-06-24",33.625,34.0988,33.5972,34.0337,5084200.0],["2024-06-25",34.1359,34.1638,33.7922,34.1081,817900.0],["2024-06-26",34.0802,34.1731,33.8015,34.0988,1141200.0],["2024-06-27",34.1824,34.5911,34.1081,34.5446,1105900.0],["2024-06-28",34.7304,34.7861,34.3867,34.4424,1078300.0],["2024-07-01",34.6189,34.7211,34.2195,34.2381,468500.0],["2024-07-02",34.3867,34.8604,34.3031,34.7861,1001300.0],["2024-07-03",34.879,35.2041,34.8511,34.944,550100.0],["2024-07-05",34.9812,35.0462,34.6747,34.8233,1197800.0],["2024-07-08",34.7118,34.7954,34.5446,34.5818,817900.0],["2024-07-09",34.4517,34.7304,34.3588,34.5353,1740400.0],["2024-07-10",34.6468,35.1112,34.5539,34.9347,1483300.0],["2024-07-11",35.0834,35.0834,34.7954,34.8512,1428000.0],["2024-07-12",35.0462,35.2134,34.9069,35.0834,528700.0],["2024-07-15",35.1298,35.1855,34.8419,34.8512,837900.0],["2024-07-16",34.8604,35.0555,34.6561,34.8976,754500.0],["2024-07-17",34.9255,35.167,34.8697,34.9812,568100.0],["2024-07-18",35.0741,35.2691,34.8883,35.1391,826300.0],["2024-07-19",35.0927,35.3249,34.9533,35.1948,725300.0],["2024-07-22",35.1948,35.5478,35.1205,35.4456,876800.0],["2024-07-23",35.3899,35.78,35.167,35.65,1229800.0],["2024-07-24",35.6407,35.7521,35.3806,35.5385,812900.0],["2024-07-25",35.4735,35.7893,35.3249,35.3992,832800.0],["2024-07-26",35.5478,35.7057,35.4363,35.5664,1138900.0],["2024-07-29",35.65,35.6686,35.1855,35.3527,733600.0],["2024-07-30",35.362,35.7986,35.2784,35.6778,1072300.0],["2024-07-31",35.9101,36.1794,35.8079,35.9844,1154700.0],["2024-08-01",36.0308,36.2259,35.5199,35.7336,1215000.0],["2024-08-02",35.5106,35.5571,35.1855,35.4735,1595700.0],["2024-08-05",34.5353,35.167,34.1824,35.0183,1451500.0],["2024-08-06",34.9626,35.5478,34.6375,35.3434,1396100.0],["2024-08-07",35.6221,35.9193,35.4642,35.585,1093600.0],["2024-08-08",35.5664,36.0494,35.427,35.8357,909200.0],["2024-08-09",35.8172,36.263,35.4921,35.9379,1224900.0],["2024-08-12",36.0215,36.0494,35.2227,35.2691,1098900.0],["2024-08-13",35.232,35.5014,35.0834,35.362,1248300.0],["2024-08-14",35.4178,35.5014,35.2506,35.4456,904200.0],["2024-08-15",35.4363,35.8172,35.4363,35.6221,1462700.0],["2024-08-16",35.5478,35.715,35.3713,35.6407,1696400.0],["2024-08-19",35.7429,36.068,35.6964,35.9008,1327500.0],["2024-08-20",35.8822,35.9844,35.6964,35.9101,1188200.0],["2024-08-21",36.0773,36.2537,35.9658,36.2073,924300.0],["2024-08-22",36.1794,36.5231,36.1794,36.3838,845000.0],["2024-08-23",36.6067,37.099,36.5788,36.9875,1219200.0],["2024-08-26",37.1362,37.6099,37.099,37.4334,1188000.0],["2024-08-27",37.6099,37.6656,37.2941,37.3312,1072600.0],["2024-08-28",37.3034,37.3034,36.7739,37.0711,987800.0],["2024-08-29",37.0619,37.3405,36.9504,37.1826,1219600.0],["2024-08-30",37.1083,37.517,37.0804,37.4148,857200.0],["2024-09-03",37.0433,37.6285,36.8668,37.5356,3241400.0],["2024-09-04",37.5449,37.8421,37.4427,37.7028,1899300.0],["2024-09-05",37.8514,38.0,37.6842,37.7492,2000500.0],["2024-09-06",37.7306,38.0557,37.3126,37.582,1982800.0],["2024-09-09",37.647,38.2787,37.6006,38.0372,3868800.0],["2024-09-10",37.9721,38.0279,37.2941,37.7121,1225300.0],["2024-09-11",37.6749,37.8514,37.034,37.452,1363200.0],["2024-09-12",37.4613,37.9721,37.2198,37.8978,889100.0],["2024-09-13",37.9443,38.4644,37.935,38.3437,1370800.0],["2024-09-16",38.5581,38.6239,38.0503,38.3042,3136000.0],["2024-09-17",38.2572,38.5017,38.0785,38.2384,1611000.0],["2024-09-18",38.229,38.3794,37.6365,37.7775,1071500.0],["2024-09-19",38.1067,38.2384,37.6647,37.9468,784100.0],["2024-09-20",37.9468,38.276,37.6741,38.1725,1704400.0],["2024-09-23",38.2196,38.7274,38.0879,38.671,701200.0],["2024-09-24",38.9343,39.1036,38.765,38.8873,1219300.0],["2024-09-25",38.9343,39.1036,38.5205,38.6616,631800.0],["2024-09-26",38.37,38.7932,38.37,38.7086,935000.0],["2024-09-27",38.718,38.8685,38.6145,38.7086,880700.0],["2024-09-30",38.9531,39.0565,38.5111,38.7838,718700.0],["2024-10-01",38.7368,39.4986,38.6428,39.4421,668800.0],["2024-10-02",39.6678,39.8935,39.4233,39.7713,1195700.0],["2024-10-03",39.6584,39.9406,39.4421,39.9029,1582800.0],["2024-10-04",39.95,40.2227,39.8089,40.1287,1773800.0],["2024-10-07",40.0722,40.345,39.8841,40.091,2376800.0],["2024-10-08",39.9217,40.0628,39.4515,39.7149,796700.0],["2024-10-09",39.4797,39.9782,39.3387,39.9123,433900.0],["2024-10-10",39.8465,39.9688,39.6678,39.8371,493700.0],["2024-10-11",39.9594,40.3167,39.8371,40.1663,891000.0],["2024-10-14",39.95,40.091,39.7619,39.7619,621400.0],["2024-10-15",39.4892,39.9782,39.4233,39.8465,785100.0],["2024-10-16",39.9594,40.4578,39.8371,40.439,683100.0],["2024-10-17",40.3826,40.8528,40.2885,40.7682,892800.0],["2024-10-18",40.787,40.8152,40.2979,40.486,537200.0],["2024-10-21",40.5989,40.6835,40.1851,40.4014,564300.0],["2024-10-22",40.3732,40.5048,40.2227,40.4108,618000.0],["2024-10-23",40.2791,40.3073,39.8559,40.0722,407500.0],["2024-10-24",40.0346,40.2603,39.7995,40.0628,402500.0],["2024-10-25",40.1757,40.2321,39.7807,39.9688,376100.0],["2024-10-28",39.6114,39.9123,39.4892,39.6208,586100.0],["2024-10-29",39.6302,39.6302,38.9907,39.3387,740300.0],["2024-10-30",39.3669,39.5268,39.2164,39.4139,682800.0],["2024-10-31",39.3481,39.5738,39.1694,39.3011,788100.0],["2024-11-01",39.555,39.6678,39.0565,39.1224,665500.0],["2024-11-04",39.2446,39.8653,39.2446,39.5268,608800.0],["2024-11-05",39.7337,39.7901,39.3763,39.7337,589300.0],["2024-11-06",39.4515,39.4515,37.2321,38.1255,2326800.0],["2024-11-07",38.2948,38.8873,38.1443,38.765,1077900.0],["2024-11-08",38.7462,38.8779,38.4265,38.5299,627900.0],["2024-11-11",38.4829,39.0095,38.3418,38.9343,580500.0],["2024-11-12",38.9437,39.1882,38.6522,38.9719,1204400.0],["2024-11-13",39.0095,39.16,38.6898,39.0377,592900.0],["2024-11-14",39.1694,39.508,38.9437,39.3011,1290300.0],["2024-11-15",39.2352,39.2352,38.7086,39.16,1019100.0],["2024-11-18",39.0848,39.5174,39.0848,39.3199,994400.0],["2024-11-19",39.113,39.9218,39.0283,39.8935,1328600.0],["2024-11-20",39.9406,40.1381,39.5926,39.9406,740600.0],["2024-11-21",40.1192,40.6177,40.0252,40.5989,649500.0],["2024-11-22",40.6271,40.8528,40.3073,40.3732,1347500.0],["2024-11-25",40.2415,40.3261,39.113,39.1412,3460700.0],["2024-11-26",38.9625,39.0471,38.4265,38.765,1052900.0],["2024-11-27",38.8496,39.066,38.5393,38.7368,707200.0],["2024-11-29",38.6804,39.0001,38.4829,38.9061,590600.0],["2024-12-02",38.671,38.8214,37.7587,37.7964,1341800.0],["2024-12-03",38.0503,38.0879,37.5048,37.7775,1463600.0],["2024-12-04",37.8622,37.9562,37.5236,37.7305,1681600.0],["2024-12-05",37.787,38.1631,37.787,38.1537,1830700.0],["2024-12-06",38.0033,38.0033,36.9406,37.091,1806800.0],["2024-12-09",37.2791,37.3167,36.7807,36.9217,3263700.0],["2024-12-10",37.0064,37.0064,36.4421,36.649,852100.0],["2024-12-11",36.6772,37.044,36.5362,36.6302,684400.0],["2024-12-12",36.5268,36.7054,36.2258,36.3011,730300.0],["2024-12-13",36.0189,36.2258,35.7932,36.0659,885000.0],["2024-12-16",35.9945,36.0612,35.4706,35.5945,2781200.0],["2024-12-17",35.4421,35.5468,35.1277,35.2516,1650300.0],["2024-12-18",35.023,35.3087,34.1657,34.1657,1899000.0],["2024-12-19",34.4324,34.5848,34.0324,34.3562,2619400.0],["2024-12-20",34.2896,34.7372,34.0324,34.6801,2081000.0],["2024-12-23",34.5943,34.842,34.1562,34.8325,2435300.0],["2024-12-24",34.8991,35.2325,34.661,35.1373,1453900.0],["2024-12-26",35.1373,35.2325,34.7563,34.8325,1339400.0],["2024-12-27",34.7658,35.0134,34.5562,34.8229,906300.0],["2024-12-30",34.8515,35.1658,34.6515,35.0134,970600.0],["2024-12-31",35.0134,35.1944,34.9182,35.1944,1473200.0],["2025-01-02",35.3659,35.5278,35.0801,35.3373,968900.0],["2025-01-03",35.3754,35.5373,35.1087,35.2135,904800.0],["2025-01-06",35.6135,35.6135,34.7658,34.842,2250800.0],["2025-01-07",34.9849,35.1373,34.7944,34.8991,2091200.0],["2025-01-08",34.7944,35.2611,34.6896,35.2135,602600.0],["2025-01-10",35.2325,35.3754,34.3562,34.5467,1052700.0],["2025-01-13",34.5562,34.9849,34.4038,34.6134,1285400.0],["2025-01-14",34.4705,35.0325,34.3753,34.9944,1139000.0],["2025-01-15",35.4325,35.6611,35.1468,35.223,761800.0],["2025-01-16",35.1182,35.3087,34.9182,35.2992,685000.0],["2025-01-17",35.3182,35.8326,35.2135,35.6992,1334600.0],["2025-01-21",36.2231,36.2707,35.8231,35.8897,1134800.0],["2025-01-22",35.3563,35.804,34.8991,35.4897,1470800.0],["2025-01-23",35.6897,35.785,35.3373,35.423,853100.0],["2025-01-24",35.6802,35.6802,35.242,35.3468,1130900.0],["2025-01-27",35.1373,35.223,34.661,34.9944,1132500.0],["2025-01-28",35.023,35.0611,34.5277,34.6801,1453900.0],["2025-01-29",34.461,34.9087,34.4515,34.8991,1498100.0],["2025-01-30",35.242,35.5183,34.861,35.1277,2446800.0],["2025-01-31",35.0992,35.1849,34.2324,34.3943,2506900.0],["2025-02-03",33.518,34.0514,33.1085,33.4609,2610500.0],["2025-02-04",33.7562,34.7277,33.7085,34.6229,2430800.0],["2025-02-05",34.7848,34.9468,34.661,34.8325,2531400.0],["2025-02-06",34.9658,35.0325,34.5658,34.8134,2720200.0],["2025-02-07",34.9277,35.0039,34.3277,34.9277,1147900.0],["2025-02-10",35.0515,35.2039,34.8801,34.9372,954300.0],["2025-02-11",34.9563,35.1468,34.7467,35.1373,909100.0],["2025-02-12",34.9372,35.1277,34.6896,34.7086,634400.0],["2025-02-13",34.7563,35.1849,34.6801,35.1277,1368300.0],["2025-02-14",35.242,35.4897,34.4134,34.5277,1891700.0],["2025-02-18",34.5182,34.7944,34.1467,34.661,996200.0],["2025-02-19",34.5182,34.7182,34.3181,34.6801,2353500.0],["2025-02-20",34.7182,34.7467,34.3848,34.7086,2327600.0],["2025-02-21",34.5753,34.842,34.2419,34.461,2023200.0],["2025-02-24",34.6039,34.7848,34.3181,34.3562,1705600.0],["2025-02-25",34.3943,34.642,34.08,34.5562,1076700.0],["2025-02-26",34.5372,34.8991,34.4039,34.4801,1149000.0],["2025-02-27",34.4324,34.7182,34.28,34.6229,1817400.0],["2025-02-28",35.404,37.1756,35.3468,37.0232,3099000.0],["2025-03-03",37.2899,37.6709,36.2517,36.6517,1788800.0],["2025-03-04",36.2041,36.8327,36.0231,36.4041,2107800.0],["2025-03-05",36.4612,36.7565,35.804,35.9183,1667100.0],["2025-03-06",36.0517,36.2136,35.4325,35.9278,1303900.0],["2025-03-07",36.0707,36.6327,35.9469,36.0612,1172600.0],["2025-03-10",36.2993,36.8422,35.8231,36.6898,1570800.0],["2025-03-11",36.7565,36.9184,36.0326,36.4707,1694800.0],["2025-03-12",36.4993,37.2232,36.3374,36.8898,993300.0],["2025-03-13",36.6708,37.2518,36.5088,36.6612,849300.0],["2025-03-14",36.8517,37.3947,36.7184,37.1089,1180500.0],["2025-03-17",37.1089,37.8129,37.0607,37.649,2291600.0],["2025-03-18",37.8225,37.919,37.3211,37.62,1108300.0],["2025-03-19",37.62,38.189,37.5815,38.054,761600.0],["2025-03-20",37.8997,38.6423,37.8611,38.5555,854600.0],["2025-03-21",38.5169,38.6326,38.0154,38.2179,2021200.0],["2025-03-24",38.3337,38.8448,38.2179,38.6905,2156800.0],["2025-03-25",38.9701,39.2498,38.623,38.6423,1675200.0],["2025-03-26",38.8834,39.0377,38.6423,38.6615,1252800.0],["2025-03-27",38.7098,38.8255,38.3626,38.4494,408200.0],["2025-03-28",38.4783,38.5748,38.2662,38.5073,649800.0],["2025-03-31",38.3433,38.9316,38.1215,38.6037,817700.0],["2025-04-01",38.3722,39.0955,38.2469,39.0569,564700.0],["2025-04-02",38.8255,39.4427,38.6616,39.4234,545400.0],["2025-04-03",39.0377,39.6163,38.7773,38.9605,980300.0],["2025-04-04",37.8901,38.0636,35.7106,35.8359,2017600.0],["2025-04-07",34.1194,36.0192,34.1097,35.0548,1430400.0],["2025-04-08",36.1349,36.1349,33.724,34.0712,2877200.0],["2025-04-09",33.8493,35.1127,32.9139,34.7751,2043500.0],["2025-04-10",34.5148,34.5148,33.2804,33.9072,1892600.0],["2025-04-11",34.129,35.2477,34.0519,35.0452,1067600.0],["2025-04-14",35.5659,35.7395,35.1802,35.6238,1051500.0],["2025-04-15",35.537,35.9131,35.537,35.7106,1145000.0],["2025-04-16",36.0095,36.3085,35.8263,36.0578,684100.0],["2025-04-17",36.2024,37.1475,36.2024,36.6267,1005100.0],["2025-04-21",36.4628,36.6653,35.9902,36.2506,578800.0],["2025-04-22",36.8389,37.1668,36.4724,36.916,608200.0],["2025-04-23",37.0993,37.0993,36.3471,36.7328,714100.0],["2025-04-24",36.916,37.2246,36.8678,36.9932,682500.0],["2025-04-25",36.7907,37.2536,36.7907,37.1668,511000.0],["2025-04-28",37.1282,37.4657,36.9835,37.4657,453000.0],["2025-04-29",37.2536,37.485,37.1089,37.1861,617000.0],["2025-04-30",37.0414,37.0414,36.376,36.8389,928100.0],["2025-05-01",36.6846,37.4368,36.6846,37.1764,860900.0],["2025-05-02",37.5525,37.8033,37.1282,37.6875,812100.0],["2025-05-05",37.5043,37.62,36.9932,37.6007,565100.0],["2025-05-06",37.6393,37.9479,37.4175,37.6104,877100.0],["2025-05-07",37.8129,38.2276,37.649,38.0251,825300.0],["2025-05-08",38.0636,38.324,37.784,38.0058,969300.0],["2025-05-09",37.919,37.9672,35.5949,35.7588,2469900.0],["2025-05-12",36.1638,36.1928,35.4984,35.7106,1636600.0],["2025-05-13",35.8938,36.2796,35.7492,35.8552,837900.0],["2025-05-14",36.0095,36.1156,35.8552,36.0867,876800.0],["2025-05-15",35.9131,36.3278,35.9131,36.2699,747800.0],["2025-05-16",36.2796,36.4339,36.1542,36.2699,810100.0],["2025-05-19",35.9999,36.3278,35.8456,36.3181,555800.0],["2025-05-20",36.4146,36.5882,36.1831,36.241,2173100.0],["2025-05-21",36.2024,36.3567,35.9806,35.9806,1623500.0],["2025-05-22",35.9035,36.0192,35.5563,35.8263,1801100.0],["2025-05-23",35.7781,36.3664,35.672,36.2024,1151600.0],["2025-05-27",36.3567,36.6267,36.2796,36.376,2539600.0],["2025-05-28",36.4339,36.4339,36.0192,36.0481,2305400.0],["2025-05-29",36.3374,36.3374,35.7202,35.9517,2765900.0],["2025-05-30",35.971,36.2313,35.7106,36.1445,1504900.0],["2025-06-02",36.4049,36.6171,36.1831,36.6074,1373100.0],["2025-06-03",36.5689,36.8485,36.3181,36.6267,1050400.0],["2025-06-04",36.7425,36.8775,36.4242,36.4242,878200.0],["2025-06-05",36.5978,36.6749,36.376,36.4146,867000.0],["2025-06-06",36.4242,36.5496,36.2024,36.2217,876900.0],["2025-06-09",36.2024,36.2506,35.7106,35.9806,2458300.0],["2025-06-10",36.1735,36.4724,36.0192,36.0674,1038100.0],["2025-06-11",36.3567,36.3567,35.9131,36.2121,1184700.0],["2025-06-12",36.3567,36.7039,36.1831,36.7039,816300.0],["2025-06-13",37.0414,37.5718,36.5978,37.0896,1496800.0],["2025-06-16",37.0632,37.2294,36.6135,36.7699,1793900.0],["2025-06-17",36.7504,37.2979,36.6917,37.0828,1204400.0],["2025-06-18",36.985,37.1903,35.6652,36.0367,2367900.0],["2025-06-20",36.2029,36.8677,36.1736,36.6819,2550700.0],["2025-06-23",36.5451,36.9948,35.978,36.0269,3015000.0],["2025-06-24",35.9389,36.3007,35.7532,36.1051,1434800.0],["2025-06-25",35.9682,36.0171,35.7141,35.8705,1177900.0],["2025-06-26",36.33,37.2197,36.1931,37.0437,2548100.0],["2025-06-27",37.0046,37.0144,36.1931,36.3789,2801200.0],["2025-06-30",36.2713,36.8579,36.1442,36.6722,1146300.0],["2025-07-01",36.6624,36.6722,36.1344,36.5255,1223200.0],["2025-07-02",36.6624,36.7895,36.1833,36.5548,1400400.0],["2025-07-03",36.4962,36.594,36.3495,36.4864,482400.0],["2025-07-07",36.3495,36.3886,35.3621,35.4501,1372900.0],["2025-07-08",35.4599,35.8314,35.2839,35.7629,1007400.0],["2025-07-09",35.8509,35.8803,35.6163,35.6554,715200.0],["2025-07-10",35.5283,36.0367,35.3719,36.0074,1066600.0],["2025-07-11",35.89,36.2322,35.8509,36.0367,626100.0],["2025-07-14",35.9976,36.4571,35.8803,36.4473,759200.0],["2025-07-15",36.5548,36.7015,36.154,36.3593,667400.0],["2025-07-16",36.33,36.4278,35.7532,36.2713,988100.0],["2025-07-17",36.0269,36.4278,35.5674,36.3593,974000.0],["2025-07-18",36.5646,36.6722,36.2615,36.418,871000.0],["2025-07-21",36.4962,36.6135,35.8803,35.8998,921500.0],["2025-07-22",36.0171,36.5157,35.9487,36.3691,939400.0],["2025-07-23",36.1736,36.5744,36.0465,36.5548,978300.0],["2025-07-24",36.418,36.4962,36.2322,36.2616,824900.0],["2025-07-25",36.7406,36.9459,35.7825,35.9487,1493700.0],["2025-07-28",35.9487,36.0367,35.802,35.9878,670200.0],["2025-07-29",35.9487,36.2029,35.8509,36.1638,901300.0],["2025-07-30",35.9878,36.3398,35.9878,36.2811,957200.0],["2025-07-31",36.1736,36.4766,36.0465,36.3593,798500.0],["2025-08-01",36.4375,36.5451,36.154,36.3691,854700.0],["2025-08-04",36.3691,36.6819,36.2713,36.4473,367300.0],["2025-08-05",36.5744,36.8384,36.3104,36.4864,1092000.0],["2025-08-06",36.2322,36.418,35.6358,36.0074,1848900.0],["2025-08-07",36.154,36.3593,35.9976,36.066,1072700.0],["2025-08-08",35.8998,35.9487,34.6582,34.7071,1792800.0],["2025-08-11",34.7755,35.147,34.7266,34.9613,889700.0],["2025-08-12",35.0883,35.0883,34.6973,34.8635,1098700.0],["2025-08-13",34.9124,35.7336,34.8342,35.6261,1010900.0],["2025-08-14",35.6847,35.8998,35.3425,35.8803,970300.0],["2025-08-15",35.8705,36.0367,35.7238,35.8509,865100.0],["2025-08-18",35.8998,36.0758,35.7336,35.8412,861700.0],["2025-08-19",35.7727,36.2029,35.675,36.1051,2078200.0],["2025-08-20",36.2127,36.897,36.2127,36.7602,1373900.0],["2025-08-21",36.5646,37.0535,36.5646,36.9948,2637400.0],["2025-08-22",36.9948,37.425,36.9948,37.2294,1871500.0],["2025-08-25",37.2294,37.2588,36.9361,36.9655,2208300.0],["2025-08-26",36.9166,36.9166,36.4473,36.5744,3722000.0],["2025-08-27",36.5646,37.0632,36.5548,36.8286,1520800.0],["2025-08-28",36.985,36.985,36.5157,36.6917,1405700.0],["2025-08-29",36.7308,37.0535,36.6135,36.9264,979200.0],["2025-09-02",36.7797,36.8677,36.4571,36.6624,1186300.0],["2025-09-03",36.5157,36.9264,36.3886,36.8481,610400.0],["2025-09-04",36.9459,37.161,36.7504,36.9459,904900.0],["2025-09-05",36.9557,37.1414,36.5353,37.1317,1126900.0],["2025-09-08",37.4347,37.5912,36.8286,37.2099,1072200.0],["2025-09-09",37.1903,37.6792,37.1414,37.4347,1257700.0],["2025-09-10",37.5227,38.0116,37.4054,37.8551,1461500.0],["2025-09-11",37.8649,38.1484,37.6205,38.1484,1378600.0],["2025-09-12",38.3049,38.4515,38.0996,38.3733,1311200.0],["2025-09-15",37.8845,37.8845,37.4641,37.7574,1917000.0],["2025-09-16",37.8356,38.5004,37.6987,38.4711,1825100.0],["2025-09-17",38.4515,38.8035,38.3733,38.6568,1017300.0],["2025-09-18",38.5004,38.9794,38.4711,38.9403,803200.0],["2025-09-19",39.0381,39.2239,38.6079,39.1065,975800.0],["2025-09-22",39.1554,39.2923,38.8035,38.8328,938300.0],["2025-09-23",38.9599,39.4878,38.7644,39.2825,1181700.0],["2025-09-24",39.1945,39.7323,39.1359,39.5661,2415300.0],["2025-09-25",39.3119,39.7323,39.3119,39.6736,1950900.0],["2025-09-26",39.6931,39.9767,39.1261,39.1945,1576100.0],["2025-09-29",39.1261,39.2239,38.7546,39.1065,936200.0],["2025-09-30",38.8133,39.6638,38.8133,39.5563,654900.0],["2025-10-01",39.5954,40.7001,38.9795,39.0381,2289700.0],["2025-10-02",39.1065,39.2923,38.5688,38.8133,1434100.0],["2025-10-03",38.8132,41.2672,38.6373,41.1499,7363600.0],["2025-10-06",41.3063,41.4529,40.1918,40.2309,2127300.0],["2025-10-07",40.3384,40.3384,39.6345,40.0256,2056700.0],["2025-10-08",40.0842,40.0842,39.6736,39.8496,1010600.0],["2025-10-09",39.918,40.0744,38.6764,38.7546,1193400.0],["2025-10-10",38.9208,38.9892,38.0702,38.0996,1259100.0],["2025-10-13",38.3831,38.432,37.9627,38.3049,477600.0],["2025-10-14",37.9822,38.1582,37.6694,38.08,1006500.0],["2025-10-15",38.1778,38.3537,37.513,37.6009,1005300.0],["2025-10-16",37.7085,37.728,37.0437,37.0828,934400.0],["2025-10-17",37.0241,37.2294,36.8579,37.0535,1394900.0],["2025-10-20",36.985,37.337,36.8481,36.8677,734400.0],["2025-10-21",36.9068,37.0632,36.6428,37.0046,819800.0],["2025-10-22",37.1512,37.513,37.0046,37.425,963100.0],["2025-10-23",37.7085,37.7867,37.2197,37.2979,673000.0],["2025-10-24",37.4054,37.4739,37.0535,37.1903,702400.0],["2025-10-27",37.1708,37.3174,36.9459,37.161,584400.0],["2025-10-28",37.0535,37.425,37.0535,37.2197,484000.0],["2025-10-29",37.1219,37.3956,36.5548,36.7113,3370800.0],["2025-10-30",36.7113,37.1414,36.5353,36.8481,741000.0],["2025-10-31",36.8579,37.1708,36.6624,36.985,866100.0],["2025-11-03",36.9557,37.0241,36.6624,36.8188,906900.0],["2025-11-04",36.6624,36.6917,36.3398,36.4277,601800.0],["2025-11-05",36.506,37.1806,36.506,36.9459,1302200.0],["2025-11-06",37.1219,37.4543,36.897,37.3174,892300.0],["2025-11-07",36.4082,36.7504,35.5772,36.2909,2198000.0],["2025-11-10",36.5451,36.809,36.2518,36.6917,1117300.0],["2025-11-11",36.809,37.1903,36.7113,37.0535,3393200.0],["2025-11-12",36.8286,37.4934,36.8286,37.2294,950600.0],["2025-11-13",37.3663,37.3761,36.7113,36.9264,3390300.0],["2025-11-14",36.897,37.9529,36.6624,37.8551,1734200.0],["2025-11-17",37.8649,38.0898,37.5716,37.5716,1066200.0],["2025-11-18",37.5227,38.1484,37.3565,38.0311,1085100.0],["2025-11-19",37.7769,38.0409,37.6009,37.9529,2382700.0],["2025-11-20",37.992,38.1778,37.4054,37.6987,1055900.0],["2025-11-21",37.6792,37.6792,37.1903,37.3076,1684900.0],["2025-11-24",37.2099,37.3272,36.8775,37.0144,2086200.0],["2025-11-25",36.9948,37.3761,36.6722,37.1805,1794300.0],["2025-11-26",37.2685,37.4739,37.1512,37.2294,1456500.0],["2025-11-28",37.5032,38.2266,37.4543,38.1191,824500.0],["2025-12-01",37.992,38.5395,37.992,38.0996,1909900.0],["2025-12-02",38.1093,38.1582,37.513,37.6694,1325700.0],["2025-12-03",37.8942,38.1484,37.7867,37.9334,783500.0],["2025-12-04",38.0311,38.4124,37.9822,38.3733,769800.0],["2025-12-05",38.4906,38.8719,38.3831,38.6764,883000.0],["2025-12-08",38.6177,38.9404,38.3733,38.6959,1135000.0],["2025-12-09",38.8426,39.0088,38.3929,38.4515,1262500.0],["2025-12-10",38.5297,38.6079,37.9138,38.256,1873400.0],["2025-12-11",38.2071,38.5493,38.1582,38.2853,1365600.0],["2025-12-12",38.3244,38.5102,38.1191,38.4124,1279700.0],["2025-12-15",37.9334,38.0507,37.3565,37.6792,1094400.0],["2025-12-16",37.4152,37.5618,36.0953,36.1051,1875800.0],["2025-12-17",36.1247,36.7308,36.0171,36.5255,1558700.0],["2025-12-18",36.5548,36.5548,35.8998,35.9291,1155000.0],["2025-12-19",35.9878,36.7504,35.9878,36.0465,2026700.0],["2025-12-22",36.1736,36.4473,35.9976,36.242,1672100.0],["2025-12-23",36.3691,37.073,36.3691,37.0241,1482800.0],["2025-12-24",37.0241,37.2001,36.9166,37.0046,508100.0],["2025-12-26",37.0535,37.2099,36.9068,37.1023,475000.0],["2025-12-29",36.9948,37.4739,36.9068,37.1414,1735700.0],["2025-12-30",37.1512,37.4543,37.1121,37.337,689100.0],["2025-12-31",37.3076,37.425,37.1121,37.2099,697800.0],["2026-01-02",37.2099,37.8454,36.9948,37.7085,1412100.0],["2026-01-05",37.7574,37.7769,36.3202,37.1219,1772500.0],["2026-01-06",37.1219,37.249,35.9487,35.978,1808400.0],["2026-01-07",36.2518,36.2518,35.5283,35.7043,1286800.0],["2026-01-08",35.6554,36.0171,35.3914,35.8607,1017400.0],["2026-01-09",35.8803,36.1833,35.8216,36.0562,1099800.0],["2026-01-12",36.1442,36.4864,36.0856,36.418,906400.0],["2026-01-13",36.6624,37.073,36.506,36.9557,1618700.0],["2026-01-14",37.1512,37.6596,37.0926,37.4836,1680300.0],["2026-01-15",37.2294,37.6987,37.2001,37.6107,809800.0],["2026-01-16",37.6303,38.1191,37.6303,38.0604,1493100.0],["2026-01-20",37.9529,38.0996,37.6401,37.8747,1334000.0],["2026-01-21",38.2755,38.5591,37.9431,38.2364,1297400.0],["2026-01-22",38.2169,38.8426,38.1582,38.8426,1045000.0],["2026-01-23",39.1065,39.6345,38.9012,39.6149,1400200.0],["2026-01-26",39.83,40.0744,39.3216,39.7029,1363400.0],["2026-01-27",39.9082,40.3286,39.8202,40.27,1697700.0],["2026-01-28",40.4753,40.8859,40.1331,40.7392,1484600.0],["2026-01-29",41.0619,41.2574,40.6904,41.1108,1524500.0],["2026-01-30",40.8761,41.0521,39.8985,40.6513,1585300.0],["2026-02-02",40.0842,40.4068,39.8105,40.0647,1578600.0],["2026-02-03",40.2309,40.9055,39.9473,40.8468,1839200.0],["2026-02-04",41.0521,41.4334,40.5046,41.3063,1632700.0],["2026-02-05",41.189,41.5996,41.0619,41.4529,1254900.0],["2026-02-06",41.4725,42.1471,41.4725,41.7365,1920500.0],["2026-02-09",41.8245,42.2351,41.7169,42.1666,859800.0],["2026-02-10",42.4404,42.6164,41.9809,42.2057,1123700.0],["2026-02-11",42.499,42.9781,42.2449,42.7826,980300.0],["2026-02-12",42.8315,43.3496,42.3426,42.6359,2638000.0],["2026-02-13",42.6848,43.6038,42.4599,43.4278,1817900.0],["2026-02-17",42.9879,43.0954,41.9907,42.5773,1247900.0],["2026-02-18",42.6359,42.9097,41.8929,42.0786,2008400.0],["2026-02-19",42.4013,42.5968,42.0591,42.4795,2153900.0],["2026-02-20",42.4697,42.8706,42.284,42.6946,1064700.0],["2026-02-23",42.851,43.2714,42.6946,43.1247,902500.0],["2026-02-24",43.1932,43.3007,42.8119,43.2714,1995200.0],["2026-02-25",43.1541,43.2225,42.587,43.1834,2807200.0],["2026-02-26",42.939,43.418,42.8021,43.0172,2979800.0],["2026-02-27",41.2379,43.3985,41.0912,43.0074,2147400.0],["2026-03-02",43.5549,44.0829,42.6946,43.9851,1667200.0],["2026-03-03",43.9949,44.0633,43.1541,43.4083,1618400.0],["2026-03-04",43.0563,43.5354,42.8803,43.506,1324800.0],["2026-03-05",43.506,43.506,42.6946,43.291,1024400.0],["2026-03-06",43.5843,43.8971,43.2909,43.5647,1265300.0],["2026-03-09",43.6038,43.7505,43.1834,43.5647,1463500.0],["2026-03-10",43.6234,44.0046,43.3887,43.6234,987300.0],["2026-03-11",43.7993,43.9753,43.3496,43.5354,659600.0],["2026-03-12",43.6625,43.7993,43.3301,43.4865,1112500.0],["2026-03-13",43.2714,43.946,43.2714,43.6429,826200.0],["2026-03-16",43.6904,44.0959,43.3145,44.0564,1354000.0],["2026-03-17",44.3531,44.363,43.4827,43.6014,1522700.0],["2026-03-18",43.7003,43.7596,43.1958,43.3046,1243000.0],["2026-03-19",43.4332,44.1949,43.4332,44.1652,2552600.0],["2026-03-20",44.2245,44.7587,44.086,44.5213,3647600.0],["2026-03-23",43.9476,44.8774,43.73,44.6499,2491100.0],["2026-03-24",44.64,45.3521,44.5213,44.6301,1473100.0],["2026-03-25",44.5509,45.273,44.4916,45.1246,1780700.0],["2026-03-26",45.1444,45.5401,45.0356,45.1939,2315400.0],["2026-03-27",45.1939,45.6983,45.0851,45.273,2822400.0],["2026-03-30",45.5895,45.6687,44.5905,44.6795,2227600.0],["2026-03-31",44.7883,44.8279,43.6607,44.274,1904600.0],["2026-04-01",43.8289,44.2938,43.0079,43.2749,1915400.0],["2026-04-02",43.6014,44.1454,43.2848,44.1355,1407600.0],["2026-04-06",43.9674,44.2839,43.7596,43.9476,1118100.0],["2026-04-07",44.0663,44.7389,43.7893,44.1355,1536400.0],["2026-04-08",43.7102,44.2839,42.9782,44.2047,1861800.0],["2026-04-09",44.2047,45.0653,44.1157,44.1652,1262600.0],["2026-04-10",44.0267,44.3333,43.8585,43.8585,759500.0],["2026-04-13",44.1454,44.1454,43.3145,43.5519,616200.0],["2026-04-14",43.2749,43.5222,42.8991,43.0079,645900.0],["2026-04-15",42.998,43.1365,42.6815,42.7408,603100.0],["2026-04-16",42.8101,43.2156,42.4441,42.7705,620200.0],["2026-04-17",42.5628,42.5628,41.3758,42.0187,1382300.0],["2026-04-20",42.0385,42.5034,41.8209,42.0484,1140800.0],["2026-04-21",42.2462,42.2858,41.6824,41.9396,758600.0],["2026-04-22",42.1671,42.3452,41.9396,42.1968,701800.0],["2026-04-23",42.2858,42.8793,42.2858,42.721,932100.0],["2026-04-24",42.6617,42.9584,42.4441,42.8991,884800.0],["2026-04-27",42.8991,43.3936,42.8002,42.8694,686600.0],["2026-04-28",43.1661,43.9278,42.9683,43.7893,983000.0],["2026-04-29",44.0168,44.6598,44.0168,44.6301,1043800.0],["2026-04-30",44.5114,46.094,44.4916,46.0149,1035300.0],["2026-05-01",45.9753,46.1929,45.461,45.9654,993400.0],["2026-05-04",46.0347,46.1731,45.5302,46.0643,901000.0],["2026-05-05",45.9456,46.2226,45.6093,45.7874,732900.0],["2026-05-06",45.0554,45.3225,44.3333,44.3432,1038800.0],["2026-05-07",44.1058,44.5905,43.7398,44.4718,974500.0],["2026-05-08",45.2335,45.9456,44.3333,45.2236,1033400.0],["2026-05-11",45.5005,46.0248,45.4807,45.7973,614600.0],["2026-05-12",45.9258,46.3809,45.5994,46.2424,524900.0],["2026-05-13",46.2028,46.7468,46.2028,46.7172,896200.0],["2026-05-14",46.8655,48.102,46.7963,48.0624,967700.0],["2026-05-15",48.1119,48.4778,47.7459,48.4581,931800.0],["2026-05-18",48.0525,48.9526,47.8547,48.9427,571000.0],["2026-05-19",48.4976,49.1603,48.3591,49.012,2501000.0],["2026-05-20",48.8339,49.3681,48.6064,48.7251,1776300.0],["2026-05-21",48.9526,49.556,48.6262,48.7845,1884000.0],["2026-05-22",48.6757,49.2988,48.6757,49.0416,1713200.0],["2026-05-26",49.2197,49.2197,47.7459,47.7558,1706700.0],["2026-05-27",47.2216,47.5184,46.915,47.0535,1026000.0],["2026-05-28",47.2315,47.3106,46.7073,46.7073,910400.0],["2026-05-29",46.5094,46.7468,45.9357,46.0445,880800.0],["2026-06-01",46.0643,47.3205,46.0643,47.0436,1438200.0],["2026-06-02",47.192,48.3888,47.1227,48.2503,1635000.0],["2026-06-03",48.28,48.8636,48.0228,48.0228,1405100.0],["2026-06-04",47.8843,49.0219,47.8843,48.7152,934900.0],["2026-06-05",48.7746,48.9724,48.191,48.2899,1386700.0],["2026-06-08",48.2503,48.8636,47.7459,47.8349,1307800.0],["2026-06-09",47.8547,47.9041,47.1524,47.5876,989100.0],["2026-06-10",47.8646,48.7548,47.7854,48.3097,2295300.0],["2026-06-11",48.5767,49.0021,48.0921,48.1316,2792000.0],["2026-06-12",47.9041,48.7152,47.7558,47.825,1057800.0],["2026-06-15",46.6,47.83,46.55,47.73,1057500.0],["2026-06-16",47.39,47.75,47.02,47.11,1086000.0],["2026-06-17",47.08,47.43,46.16,46.2,2675300.0],["2026-06-18",46.08,46.35,45.25,46.15,3300000.0],["2026-06-22",46.26,46.71,45.88,46.42,2524900.0],["2026-06-23",46.16,47.2,46.14,47.18,1493800.0],["2026-06-24",46.54,46.84,46.18,46.49,1016900.0],["2026-06-25",46.22,47.32,46.21,47.14,755700.0],["2026-06-26",47.11,47.28,46.7,47.2,802700.0],["2026-06-29",47.16,47.3,46.61,46.7,901900.0],["2026-06-30",46.91,47.01,46.2,46.25,763100.0],["2026-07-01",45.99,46.25,45.5,45.81,364300.0],["2026-07-02",46.02,46.45,45.56,46.44,955600.0],["2026-07-06",47.06,47.575,46.645,46.66,1375529.583894],["2026-07-07",46.92,47.96,46.92,47.72,1265121.623391],["2026-07-08",48,48.35,47.77,48.31,1050916.674419],["2026-07-09",48.25,48.6,47.9,47.95,1000436.243137],["2026-07-10",47.95,48.13,47.34,47.55,763459.092366],["2026-07-13",48.94,49.735,48.7,49.65,1314757.953998],["2026-07-14",49.85,50.13,49.505,49.99,972410.14778],["2026-07-15",50.1,50.48,49.96,50.33,1308207.042849],["2026-07-16",50.46,51.13,50.46,50.96,988112.706554],["2026-07-17",51.52,51.56,50.97,51.29,945042.392037],["2026-07-20",51.38,51.49,50.69,50.71,854947.865705],["2026-07-21",50.6,50.68,50.1,50.43,822043.444513],["2026-07-22",50.74,51.09,50.59,50.84,747675.529875],["2026-07-23",51.3,51.37,50.85,51.21,582460.20717],["2026-07-24",51.24,51.58,51,51.37,809479.133424],["2026-07-27",50.9,50.925,49.89,49.91,918268.203764],["2026-07-28",50.1,50.45,49.56,49.9,753643.68272],["2026-07-29",50.56,50.63,50.24,50.41,716052.698063],["2026-07-30",50.39,50.655,50.095,50.43,727568.890869],["2026-07-31",50.31,50.31,48.62,48.93,1280307.990135],["2026-08-03",48.49,48.645,48,48.08,372464.631129],["2026-08-04",48.21,48.62,47.46,48.38,1411747.28128],["2026-08-05",48.6,48.6975,47.09,47.15,1158210.275977],["2026-08-06",47.81,48.075,47.43,48,1102270.251253],["2026-08-07",47.71,48.1149,47.42,47.5,774904.044766],["2026-08-10",47.81,47.98,47.4,47.505,155058.966872],["2026-08-11",47.81,48.89,47.81,48.69,618674.372849],["2026-08-12",48.41,49.155,48.41,48.88,518034.732439],["2026-08-13",48.87,49.08,48.64,48.91,490981.816804],["2026-08-14",49.36,49.44,49.06,49.33,1563825.732259]]}