{"t":"PEB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2009-12-09",14.0744,14.3911,14.0744,14.3911,3412900.0],["2009-12-10",14.7781,14.7781,14.2011,14.4263,220200.0],["2009-12-11",14.2926,15.2707,14.2503,14.9541,578900.0],["2009-12-14",14.9963,15.0174,14.4966,14.757,324500.0],["2009-12-15",14.7781,14.8133,14.6233,14.7781,293700.0],["2009-12-16",14.8837,14.8837,14.6444,14.7781,374400.0],["2009-12-17",14.8485,14.8485,14.4614,14.567,156700.0],["2009-12-18",14.56,15.1722,14.194,15.1229,275600.0],["2009-12-21",15.0385,15.6718,14.6796,15.6718,184300.0],["2009-12-22",15.7563,15.7563,15.3833,15.4818,138800.0],["2009-12-23",15.5522,15.6156,15.0948,15.2355,88100.0],["2009-12-24",15.2074,15.5311,15.2074,15.4396,18000.0],["2009-12-28",15.4818,15.4818,15.327,15.3552,39900.0],["2009-12-29",15.2707,15.4326,15.2003,15.3833,22000.0],["2009-12-30",15.3411,15.693,15.3411,15.6578,80800.0],["2009-12-31",15.6578,15.7,15.3059,15.4889,57800.0],["2010-01-04",15.4678,15.4678,14.8696,15.0244,50800.0],["2010-01-05",15.13,15.6155,14.8133,15.2989,69500.0],["2010-01-06",15.2989,15.3763,14.8626,15.3059,128400.0],["2010-01-07",15.2707,15.4466,14.8626,14.9963,94300.0],["2010-01-08",15.0666,15.0666,14.7359,14.8626,101200.0],["2010-01-11",14.7992,14.94,14.75,14.7992,38100.0],["2010-01-12",14.7781,14.7781,14.4051,14.4685,200000.0],["2010-01-13",14.4755,14.5248,14.2996,14.4755,152700.0],["2010-01-14",14.384,14.5459,14.2292,14.5177,99600.0],["2010-01-15",14.4122,14.6796,14.3066,14.6514,25600.0],["2010-01-19",14.764,15.3692,14.7429,15.1581,104700.0],["2010-01-20",14.954,15.2637,14.8626,15.2003,103000.0],["2010-01-21",15.2355,15.2707,15.0174,15.1652,102400.0],["2010-01-22",15.13,15.13,14.5811,14.8555,41700.0],["2010-01-25",15.1159,15.1159,14.4474,14.5811,34200.0],["2010-01-26",14.6585,14.6937,14.1518,14.3207,166400.0],["2010-01-27",14.2292,14.5529,14.0462,14.18,280100.0],["2010-01-28",14.3348,14.5037,14.0744,14.5037,17300.0],["2010-01-29",14.6022,14.6303,14.1448,14.5107,32400.0],["2010-02-01",14.5107,14.5318,14.194,14.2503,30200.0],["2010-02-02",14.3207,14.56,14.2785,14.3207,19300.0],["2010-02-03",14.2644,14.4896,14.2081,14.2785,56600.0],["2010-02-04",14.3418,14.3981,14.18,14.2714,38600.0],["2010-02-05",14.3559,14.4122,14.1518,14.2996,12100.0],["2010-02-08",14.18,14.194,13.6874,14.1377,95300.0],["2010-02-09",14.0744,14.2081,14.004,14.1166,107900.0],["2010-02-10",14.18,14.187,14.0744,14.1307,93100.0],["2010-02-11",14.1096,14.18,14.0744,14.0955,70900.0],["2010-02-12",14.0744,14.3418,14.004,14.3207,83900.0],["2010-02-16",14.3207,14.3207,14.1025,14.2574,28500.0],["2010-02-17",14.2011,14.3207,14.0462,14.1659,64000.0],["2010-02-18",14.0744,14.1729,14.0744,14.0814,11900.0],["2010-02-19",14.0885,14.1729,14.0111,14.1729,345100.0],["2010-02-22",14.2011,14.377,14.0744,14.3207,60100.0],["2010-02-23",14.194,14.2925,14.0744,14.194,15200.0],["2010-02-24",14.187,14.3277,14.0603,14.3277,71400.0],["2010-02-25",14.1096,14.2926,14.0885,14.1588,18400.0],["2010-02-26",14.2151,14.2574,14.0744,14.2574,26700.0],["2010-03-01",14.2574,14.384,14.1729,14.3348,60600.0],["2010-03-02",14.3559,14.6163,14.2926,14.5811,108400.0],["2010-03-03",14.7007,15.1229,14.4755,14.7078,75800.0],["2010-03-04",14.8766,15.0455,14.7429,14.9189,80000.0],["2010-03-05",15.0596,15.1652,14.9189,15.0737,42000.0],["2010-03-08",15.1089,15.2707,15.0244,15.0737,53900.0],["2010-03-09",15.0596,15.1722,14.8696,14.9118,32400.0],["2010-03-10",14.8626,14.8626,14.6374,14.7148,41500.0],["2010-03-11",14.6726,14.94,14.4192,14.8133,101900.0],["2010-03-12",14.9048,15.0948,14.7992,14.9048,84300.0],["2010-03-15",14.9048,14.9048,14.5107,14.7781,27200.0],["2010-03-16",14.7852,15.2637,14.7078,15.1089,132100.0],["2010-03-17",15.1089,15.2426,14.8274,15.0878,274200.0],["2010-03-18",15.0103,15.0174,14.7077,14.7781,72400.0],["2010-03-19",14.1448,14.7077,14.0814,14.1448,248300.0],["2010-03-22",14.0885,14.6374,14.004,14.3911,114200.0],["2010-03-23",14.3629,14.5389,14.1166,14.5107,69600.0],["2010-03-24",14.384,14.567,14.2151,14.4333,73600.0],["2010-03-25",14.4333,15.0737,14.377,14.7218,90200.0],["2010-03-26",14.6866,14.8414,14.6655,14.7429,80200.0],["2010-03-29",14.7429,14.764,14.5881,14.7359,56400.0],["2010-03-30",14.8063,14.8063,14.6585,14.6937,136100.0],["2010-03-31",14.6022,14.9189,14.5037,14.7992,1748300.0],["2010-04-01",14.8274,14.8766,14.6022,14.7429,106600.0],["2010-04-05",14.757,14.9048,14.6022,14.8274,133900.0],["2010-04-06",14.7852,14.8485,14.4896,14.8415,120100.0],["2010-04-07",14.7781,14.8626,14.6233,14.7359,86100.0],["2010-04-08",14.6514,14.6514,14.2011,14.2996,101900.0],["2010-04-09",14.2503,14.2785,14.0744,14.2785,100800.0],["2010-04-12",14.2292,14.4474,14.1166,14.4403,114800.0],["2010-04-13",14.3629,14.37,14.0885,14.3348,120100.0],["2010-04-14",14.3066,14.7852,14.2855,14.4614,88700.0],["2010-04-15",14.4122,14.4614,14.3488,14.4333,43300.0],["2010-04-16",14.37,14.37,14.0744,14.1166,189500.0],["2010-04-19",14.0744,14.1588,13.99,14.0674,122500.0],["2010-04-20",14.0814,14.1096,13.9688,14.1096,179000.0],["2010-04-21",14.1166,14.1589,13.8844,14.1096,206100.0],["2010-04-22",14.0251,14.2644,13.9688,14.1377,140000.0],["2010-04-23",14.1096,14.1659,14.0744,14.0744,119300.0],["2010-04-26",14.0744,14.1518,13.9688,13.9829,339400.0],["2010-04-27",13.9477,14.1377,13.8492,14.0111,130400.0],["2010-04-28",14.0674,14.1025,13.7436,14.0392,57100.0],["2010-04-29",14.1096,14.1096,13.7155,13.8281,222500.0],["2010-04-30",13.7859,14.0533,13.7648,13.8633,92700.0],["2010-05-03",13.8703,14.0111,13.7155,13.8985,73900.0],["2010-05-04",13.7999,13.8844,13.5607,13.6522,284900.0],["2010-05-05",13.6944,13.8211,13.4129,13.434,481700.0],["2010-05-06",13.4059,13.5114,13.0892,13.1384,353600.0],["2010-05-07",13.1385,13.2229,12.857,13.0892,137900.0],["2010-05-10",13.5114,13.6944,13.3214,13.5818,358000.0],["2010-05-11",13.4974,13.5959,13.1455,13.1877,246000.0],["2010-05-12",13.2229,13.9829,13.1947,13.8281,170700.0],["2010-05-13",13.8844,14.0463,13.5396,13.7577,192600.0],["2010-05-14",13.7085,13.7085,13.3566,13.5607,132000.0],["2010-05-17",13.6592,13.7577,13.1455,13.3636,248300.0],["2010-05-18",13.4833,13.6029,13.3355,13.4833,258200.0],["2010-05-19",13.4762,13.7225,13.2299,13.3496,230900.0],["2010-05-20",13.2088,13.5677,13.1525,13.2299,201400.0],["2010-05-21",13.1173,13.5044,13.047,13.5044,256100.0],["2010-05-24",13.4551,14.2433,13.4551,13.9337,358400.0],["2010-05-25",13.7648,14.1518,13.7366,14.0533,311800.0],["2010-05-26",14.1096,14.5811,13.9337,14.3066,2312500.0],["2010-05-27",14.4966,14.7781,14.2996,14.5459,206900.0],["2010-05-28",14.567,14.764,14.4051,14.4403,198000.0],["2010-06-01",14.377,14.384,14.1096,14.1588,112600.0],["2010-06-02",14.1307,14.2363,13.7225,14.0674,143100.0],["2010-06-03",13.99,14.1377,13.5466,13.9125,163600.0],["2010-06-04",13.7999,13.7999,12.8992,12.9203,160900.0],["2010-06-07",12.9485,12.9485,12.5262,12.6318,193200.0],["2010-06-08",12.7092,12.7725,12.4699,12.6177,87800.0],["2010-06-09",12.6951,13.0047,12.5825,12.6599,175000.0],["2010-06-10",12.8007,13.5748,12.7092,13.5607,151900.0],["2010-06-11",13.4622,13.5959,13.3144,13.5959,126800.0],["2010-06-14",13.7718,13.9266,13.5325,13.6381,74900.0],["2010-06-15",13.6662,13.7155,13.251,13.441,185900.0],["2010-06-16",13.3566,13.4903,13.251,13.3003,91200.0],["2010-06-17",13.3496,13.3496,13.0962,13.1877,131100.0],["2010-06-18",13.2651,13.6451,13.2088,13.3848,264200.0],["2010-06-21",13.5466,13.7014,13.3777,13.4129,980600.0],["2010-06-22",13.4411,13.624,13.2229,13.2651,74200.0],["2010-06-23",13.2651,13.997,13.2299,13.5748,63900.0],["2010-06-24",13.5466,13.7225,13.4903,13.5185,104100.0],["2010-06-25",13.5185,14.0744,13.3355,14.0111,411200.0],["2010-06-28",13.9125,14.2574,13.7999,13.8703,116000.0],["2010-06-29",13.7085,13.7085,13.2581,13.3214,290200.0],["2010-06-30",13.3566,13.7718,13.2088,13.2651,72800.0],["2010-07-01",13.244,13.3707,12.9555,13.3214,50000.0],["2010-07-02",13.434,13.434,13.0047,13.1173,59800.0],["2010-07-06",13.3355,13.4622,12.7936,12.8499,95300.0],["2010-07-07",12.9273,13.3988,12.9273,13.3707,66400.0],["2010-07-08",13.5255,13.9196,13.2862,13.5255,62900.0],["2010-07-09",13.5325,13.7225,13.5044,13.5466,36100.0],["2010-07-12",13.4833,13.6944,13.3848,13.441,29300.0],["2010-07-13",13.2299,13.3425,12.864,13.3285,102100.0],["2010-07-14",13.237,13.4129,13.0681,13.2159,92000.0],["2010-07-15",13.1877,13.1877,12.9625,13.1244,112900.0],["2010-07-16",13.061,13.1103,12.8992,12.9625,98700.0],["2010-07-19",12.9484,12.9977,12.6318,12.681,87400.0],["2010-07-20",12.6107,12.7162,12.5825,12.6318,130000.0],["2010-07-21",12.104,12.3081,11.8577,12.0407,625200.0],["2010-07-22",11.9069,12.3081,11.8929,12.0266,695300.0],["2010-07-23",12.0336,12.1814,11.8577,12.1744,5022900.0],["2010-07-26",12.104,12.3995,12.0406,12.3573,710900.0],["2010-07-27",12.3151,12.5192,12.2025,12.4347,595900.0],["2010-07-28",12.4347,12.6318,12.3714,12.5614,450200.0],["2010-07-29",12.6107,13.1244,12.5614,12.8851,935000.0],["2010-07-30",12.6881,13.047,12.6388,12.871,2200200.0],["2010-08-02",12.9836,13.4622,12.9133,13.4199,553100.0],["2010-08-03",13.427,13.4622,13.1314,13.3566,330000.0],["2010-08-04",13.3918,13.4692,12.9766,13.4129,209400.0],["2010-08-05",13.2722,13.3566,13.0892,13.2299,177800.0],["2010-08-06",13.0962,13.2862,12.5684,13.2722,231800.0],["2010-08-09",13.3214,13.3214,12.9977,13.1596,213400.0],["2010-08-10",13.0259,13.1948,12.7092,13.054,198900.0],["2010-08-11",12.8288,12.9203,12.5262,12.5755,375800.0],["2010-08-12",12.3855,12.6599,12.2166,12.5333,322800.0],["2010-08-13",12.491,12.491,12.0829,12.2799,467600.0],["2010-08-16",12.6458,12.8499,12.1392,12.6529,334500.0],["2010-08-17",12.7584,12.8359,12.5755,12.681,256200.0],["2010-08-18",12.6881,12.8077,12.3221,12.5825,349200.0],["2010-08-19",12.5684,12.6951,12.0969,12.1532,213700.0],["2010-08-20",12.1462,12.2518,12.111,12.1603,188300.0],["2010-08-23",12.2307,12.294,12.0758,12.111,149000.0],["2010-08-24",12.0477,12.5614,12.0477,12.1181,234900.0],["2010-08-25",12.1181,12.5684,12.0406,12.5262,467700.0],["2010-08-26",12.5473,12.6458,12.3855,12.4488,212800.0],["2010-08-27",12.5192,12.7373,12.1532,12.7162,135800.0],["2010-08-30",12.6388,12.8359,12.5966,12.6107,260000.0],["2010-08-31",12.5473,12.7655,12.4558,12.484,425100.0],["2010-09-01",12.6458,12.674,12.1603,12.5825,307900.0],["2010-09-02",12.5262,12.6599,12.4629,12.6247,168700.0],["2010-09-03",12.7162,12.8429,12.667,12.7936,155100.0],["2010-09-07",12.7584,12.8288,12.5403,12.6599,190100.0],["2010-09-08",12.667,12.7866,12.4207,12.5051,126500.0],["2010-09-09",12.6388,12.7796,12.5755,12.6388,233800.0],["2010-09-10",12.6458,12.7233,12.5051,12.5895,167300.0],["2010-09-13",12.667,12.8781,12.5192,12.6881,256500.0],["2010-09-14",12.6881,12.8429,12.5473,12.6318,161800.0],["2010-09-15",12.6107,12.7233,12.4418,12.7092,228100.0],["2010-09-16",12.6881,12.7796,12.4347,12.5895,183500.0],["2010-09-17",12.6599,13.251,12.5544,12.9977,972600.0],["2010-09-20",13.0047,13.624,12.9414,13.5466,454400.0],["2010-09-21",13.5396,13.5748,12.9907,13.3003,339400.0],["2010-09-22",13.2229,13.2299,12.9625,13.0188,315100.0],["2010-09-23",12.7796,12.7866,12.3644,12.5966,535700.0],["2010-09-24",12.7373,12.7796,12.3362,12.7655,311400.0],["2010-09-27",12.7514,12.871,12.5895,12.674,373300.0],["2010-09-28",12.6177,12.9062,12.3784,12.8499,332900.0],["2010-09-29",12.7725,12.8499,12.6388,12.8077,261100.0],["2010-09-30",12.7936,12.8007,12.491,12.674,221400.0],["2010-10-01",12.6881,12.7655,12.5825,12.7303,180000.0],["2010-10-04",12.6881,12.7303,12.5192,12.674,190000.0],["2010-10-05",12.7373,12.9696,12.6318,12.9555,411100.0],["2010-10-06",12.9625,13.0962,12.6529,12.7514,187300.0],["2010-10-07",12.8429,12.9836,12.7303,12.871,413600.0],["2010-10-08",12.864,13.0681,12.8218,13.0118,98900.0],["2010-10-11",13.0399,13.3144,12.9344,13.1173,129100.0],["2010-10-12",13.054,13.1314,12.7584,13.047,85600.0],["2010-10-13",13.1314,13.4833,13.1033,13.3636,97300.0],["2010-10-14",13.4129,13.4129,13.1173,13.2088,158800.0],["2010-10-15",13.251,13.3355,12.9907,13.047,222500.0],["2010-10-18",13.0892,13.4622,13.047,13.3636,111400.0],["2010-10-19",13.2933,13.6029,13.2229,13.3636,278500.0],["2010-10-20",13.434,13.5466,13.3707,13.5325,210600.0],["2010-10-21",13.617,13.7788,13.5536,13.7296,206700.0],["2010-10-22",13.7225,14.004,13.4973,13.7225,629100.0],["2010-10-25",13.7225,14.0111,13.6733,13.7718,321800.0],["2010-10-26",13.6803,13.814,13.6803,13.7366,231000.0],["2010-10-27",13.624,13.7788,13.5114,13.7366,170900.0],["2010-10-28",13.8351,13.9899,13.6803,13.8914,92500.0],["2010-10-29",13.8985,14.0392,13.7507,13.7859,118500.0],["2010-11-01",13.8774,14.0463,13.6662,13.807,190100.0],["2010-11-02",13.9196,14.0392,13.7929,13.9337,197900.0],["2010-11-03",13.9688,14.0463,13.814,13.9548,409600.0],["2010-11-04",14.0744,14.7148,14.0603,14.3418,198800.0],["2010-11-05",14.377,14.4192,14.0955,14.3066,152600.0],["2010-11-08",14.2292,14.4051,14.0392,14.2151,97200.0],["2010-11-09",14.2925,14.4263,13.427,13.4762,244300.0],["2010-11-10",13.5748,13.5748,12.871,13.4059,289900.0],["2010-11-11",13.3355,13.9196,13.3355,13.5466,158000.0],["2010-11-12",13.4199,13.427,12.8077,13.0259,222700.0],["2010-11-15",13.061,13.4129,13.061,13.1736,103400.0],["2010-11-16",13.0681,13.2299,12.9344,13.2018,188000.0],["2010-11-17",13.1596,13.3988,12.9273,13.047,95000.0],["2010-11-18",13.1666,13.3003,13.0892,13.0962,80200.0],["2010-11-19",13.1173,13.1807,12.8288,12.8992,145900.0],["2010-11-22",12.8851,12.9766,12.8077,12.8992,88000.0],["2010-11-23",12.7444,13.0047,12.7444,12.9414,102600.0],["2010-11-24",13.054,13.1596,13.0188,13.1314,151800.0],["2010-11-26",13.0188,13.1103,12.8851,12.9273,96600.0],["2010-11-29",12.9133,13.2088,12.6107,13.1807,159500.0],["2010-11-30",13.061,13.2792,13.0047,13.1877,525200.0],["2010-12-01",13.3355,13.3707,13.1948,13.251,257800.0],["2010-12-02",13.244,13.5185,13.237,13.4551,123400.0],["2010-12-03",13.3566,13.6522,13.2511,13.617,129800.0],["2010-12-06",13.6381,13.6944,13.3285,13.4551,113100.0],["2010-12-07",13.5959,14.0744,13.5748,13.7155,165400.0],["2010-12-08",13.7718,13.8633,13.6311,13.7155,145600.0],["2010-12-09",13.7788,13.9618,13.7507,13.7718,221800.0],["2010-12-10",13.8211,14.2151,13.6311,14.1729,235700.0],["2010-12-13",14.18,14.5389,14.1518,14.2433,141500.0],["2010-12-14",14.3137,14.3137,13.7577,13.8281,168500.0],["2010-12-15",13.8281,14.0744,13.6522,13.7648,225800.0],["2010-12-16",13.7718,13.807,13.4903,13.7155,169700.0],["2010-12-17",13.7155,14.2222,13.5044,14.0814,371800.0],["2010-12-20",14.0744,14.2081,13.8703,14.1307,153000.0],["2010-12-21",14.2081,14.4052,14.0181,14.2855,252500.0],["2010-12-22",14.3488,14.7077,14.3488,14.4896,149400.0],["2010-12-23",14.56,14.6866,14.4544,14.4755,129900.0],["2010-12-27",14.4826,14.75,14.3559,14.75,40200.0],["2010-12-28",14.7781,14.7992,14.574,14.5811,184700.0],["2010-12-29",14.6094,14.9562,14.5032,14.758,93600.0],["2010-12-30",14.7226,14.758,14.4395,14.4466,88800.0],["2010-12-31",14.4537,14.5457,14.3404,14.3829,84800.0],["2011-01-03",14.5245,14.9138,14.4678,14.8359,116300.0],["2011-01-04",14.8784,14.8854,14.1352,14.1847,85900.0],["2011-01-05",14.1635,14.7934,14.121,14.7863,113400.0],["2011-01-06",14.7863,14.8642,14.5811,14.8147,88800.0],["2011-01-07",14.8784,14.8784,14.5032,14.7368,59500.0],["2011-01-10",14.6519,14.8288,14.5386,14.6802,69900.0],["2011-01-11",14.7651,14.7651,14.3617,14.4749,85300.0],["2011-01-12",14.5952,14.5952,14.3121,14.4395,87000.0],["2011-01-13",14.4112,14.5598,14.3475,14.4678,111200.0],["2011-01-14",14.5528,14.751,14.4183,14.7368,225600.0],["2011-01-18",14.7368,14.9138,14.6306,14.8996,124000.0],["2011-01-19",14.9138,15.0907,14.6589,14.7226,139300.0],["2011-01-20",14.6731,14.8005,14.4254,14.4466,62600.0],["2011-01-21",14.4183,14.4537,13.944,14.2413,249000.0],["2011-01-24",14.213,14.751,14.213,14.4324,189700.0],["2011-01-25",14.3546,14.5103,14.3263,14.5032,109300.0],["2011-01-26",14.5669,14.6023,14.3617,14.574,91800.0],["2011-01-27",14.6094,14.6731,14.3333,14.6165,85600.0],["2011-01-28",14.574,14.751,14.298,14.3829,211400.0],["2011-01-31",14.4678,14.5952,14.1139,14.5528,107200.0],["2011-02-01",14.5952,15.1119,14.4324,15.0766,222400.0],["2011-02-02",14.9987,15.1261,14.8854,15.0695,99000.0],["2011-02-03",15.0836,15.6499,14.7439,15.5862,560900.0],["2011-02-04",15.6074,15.6074,15.1049,15.4375,114100.0],["2011-02-07",15.48,15.572,15.3031,15.5083,78500.0],["2011-02-08",15.4517,15.5933,15.2889,15.4729,374000.0],["2011-02-09",15.388,15.6923,15.3597,15.6782,66100.0],["2011-02-10",15.6145,15.6994,15.4659,15.6287,87000.0],["2011-02-11",15.5508,15.6711,15.4022,15.572,150200.0],["2011-02-14",15.5508,15.572,15.3384,15.572,70900.0],["2011-02-15",15.5649,15.8056,15.4022,15.4517,342300.0],["2011-02-16",15.5366,15.5366,15.0553,15.3951,170000.0],["2011-02-17",15.749,15.7914,15.3597,15.3668,195300.0],["2011-02-18",15.4659,15.5862,15.296,15.3951,111500.0],["2011-02-22",15.3384,15.5154,14.7297,14.7722,198500.0],["2011-02-23",14.7934,15.2818,14.3687,15.119,274500.0],["2011-02-24",15.1332,15.3172,15.0695,15.1473,181400.0],["2011-02-25",15.2394,15.6357,15.1756,15.6287,156500.0],["2011-02-28",15.3951,15.9047,15.3951,15.5296,261000.0],["2011-03-01",15.572,15.6711,14.8854,14.8996,260000.0],["2011-03-02",14.8642,15.296,14.8005,15.0695,157000.0],["2011-03-03",15.2394,15.6711,15.211,15.572,186000.0],["2011-03-04",15.6003,15.6357,15.3809,15.5154,163200.0],["2011-03-07",15.5508,15.6428,15.0695,15.2323,152800.0],["2011-03-08",15.2535,15.6357,15.2464,15.48,266300.0],["2011-03-09",15.48,15.5154,15.2181,15.296,186400.0],["2011-03-10",15.1473,15.3101,14.9775,15.1827,225800.0],["2011-03-11",15.027,15.5862,14.9775,15.4234,566600.0],["2011-03-14",15.3101,15.3314,14.9916,15.3101,98300.0],["2011-03-15",14.9562,15.2252,14.9279,15.0836,166300.0],["2011-03-16",15.0482,15.0836,14.7085,14.7156,138500.0],["2011-03-17",14.9279,15.1261,14.8217,14.9775,156300.0],["2011-03-18",15.1756,15.4234,14.9987,15.2677,158600.0],["2011-03-21",15.4446,15.6782,15.4234,15.6428,120900.0],["2011-03-22",15.6428,15.6428,15.2677,15.3951,130400.0],["2011-03-23",15.3384,15.5579,15.1686,15.296,702700.0],["2011-03-24",15.3738,15.3738,14.9845,15.1402,147600.0],["2011-03-25",15.2889,15.5437,15.1827,15.2818,347000.0],["2011-03-28",15.3668,15.3668,14.9775,15.0412,448700.0],["2011-03-29",14.9913,15.5039,14.9771,15.39,230400.0],["2011-03-30",15.4398,15.8171,15.4398,15.8171,164900.0],["2011-03-31",15.7388,15.8954,15.7245,15.7672,231200.0],["2011-04-01",15.2618,15.5893,15.2333,15.5893,5037700.0],["2011-04-04",15.4184,15.4967,15.1195,15.4398,825000.0],["2011-04-05",15.3757,15.5039,15.3757,15.4754,684300.0],["2011-04-06",15.454,15.5039,15.3757,15.3828,430000.0],["2011-04-07",15.3828,15.4825,15.3401,15.3757,373700.0],["2011-04-08",15.3757,15.4113,14.7849,15.0767,446800.0],["2011-04-11",15.0625,15.0839,14.8276,14.9629,436800.0],["2011-04-12",14.8063,14.9059,14.4859,14.671,418700.0],["2011-04-13",14.7137,14.792,14.6069,14.6497,237600.0],["2011-04-14",14.6069,14.849,14.5429,14.8276,202400.0],["2011-04-15",14.7707,15.0839,14.671,15.0269,190200.0],["2011-04-18",14.8347,15.0483,14.6212,15.0198,221200.0],["2011-04-19",15.0127,15.0696,14.8632,15.0483,936500.0],["2011-04-20",15.2049,15.2689,14.8917,15.0696,251800.0],["2011-04-21",15.1123,15.39,14.9984,15.3828,373100.0],["2011-04-25",15.4113,15.4113,15.1195,15.2832,150200.0],["2011-04-26",15.3401,15.4113,15.2761,15.3117,322900.0],["2011-04-27",15.2974,15.39,15.2334,15.3615,221100.0],["2011-04-28",15.3757,15.4113,15.2262,15.3757,267200.0],["2011-04-29",15.1266,15.4113,14.6283,15.2689,1275100.0],["2011-05-02",15.3686,15.3971,15.0625,15.1978,291000.0],["2011-05-03",15.1978,15.2689,14.9273,15.0696,182000.0],["2011-05-04",15.1052,15.1266,14.5785,15.0056,335100.0],["2011-05-05",14.9415,15.0767,14.6781,14.9629,194300.0],["2011-05-06",15.1337,15.2191,14.6212,14.6354,267000.0],["2011-05-09",14.6425,14.849,14.4717,14.8134,190000.0],["2011-05-10",14.8988,15.1978,14.8988,15.1693,206400.0],["2011-05-11",15.091,15.1551,14.8703,14.8703,238900.0],["2011-05-12",14.9344,15.212,14.7422,15.1764,172000.0],["2011-05-13",15.1123,15.1978,14.6496,14.8134,304200.0],["2011-05-16",14.7778,14.97,14.5927,14.8134,202400.0],["2011-05-17",14.7066,14.9486,14.6781,14.8276,146900.0],["2011-05-18",14.8134,14.9771,14.671,14.9201,126000.0],["2011-05-19",14.9842,15.0839,14.7635,15.034,185600.0],["2011-05-20",14.9913,15.1622,14.8347,14.9557,300200.0],["2011-05-23",14.7991,14.9557,14.7493,14.8063,186400.0],["2011-05-24",14.8205,14.9059,14.6924,14.849,210900.0],["2011-05-25",14.7778,14.8774,14.6781,14.8703,308200.0],["2011-05-26",14.8134,15.4042,14.7137,15.3828,483400.0],["2011-05-27",15.454,15.4754,15.3473,15.3971,382400.0],["2011-05-31",15.511,15.511,15.3472,15.4754,596000.0],["2011-06-01",15.4611,15.4683,15.091,15.091,529400.0],["2011-06-02",15.2049,15.2049,14.4503,14.5927,610800.0],["2011-06-03",14.5785,14.7635,14.4574,14.5998,298700.0],["2011-06-06",14.5998,14.6283,14.3293,14.3934,439700.0],["2011-06-07",14.5002,14.6995,14.3934,14.4503,267700.0],["2011-06-08",14.4717,14.5927,14.2724,14.3507,238700.0],["2011-06-09",14.4005,14.4147,13.9236,14.1158,374800.0],["2011-06-10",14.0588,14.13,13.6815,13.7954,467900.0],["2011-06-13",13.9093,14.0232,13.7812,13.8524,345400.0],["2011-06-14",13.9734,14.0446,13.8809,13.952,357800.0],["2011-06-15",13.888,14.0873,13.7741,13.8595,521900.0],["2011-06-16",13.9093,14.0446,13.7456,13.888,482400.0],["2011-06-17",13.9734,14.1442,13.8239,14.1086,1698000.0],["2011-06-20",14.0303,14.0873,13.8168,13.9948,343800.0],["2011-06-21",14.0873,14.5429,13.9948,14.5002,596500.0],["2011-06-22",14.3863,14.5785,14.3008,14.308,255200.0],["2011-06-23",14.2083,14.2083,13.9449,13.952,388600.0],["2011-06-24",13.9734,14.0588,13.7171,13.8168,954600.0],["2011-06-27",13.8168,13.8666,13.646,13.6958,504700.0],["2011-06-28",13.8319,13.8319,13.7029,13.8247,356400.0],["2011-06-29",13.882,14.1112,13.8032,14.1041,413700.0],["2011-06-30",14.1399,14.5553,14.1256,14.4622,322000.0],["2011-07-01",14.5124,14.6986,14.4479,14.6413,326900.0],["2011-07-05",14.6413,14.7989,14.4694,14.67,280500.0],["2011-07-06",14.6127,14.8204,14.5697,14.7631,397400.0],["2011-07-07",14.8419,14.8419,14.6485,14.6843,296800.0],["2011-07-08",14.5195,14.6771,14.4909,14.6485,462700.0],["2011-07-11",14.4766,14.5339,14.4336,14.4694,302800.0],["2011-07-12",14.4766,14.7702,14.4694,14.4909,435400.0],["2011-07-13",14.541,14.584,14.4121,14.4622,270500.0],["2011-07-14",14.4766,14.5052,14.2473,14.319,488300.0],["2011-07-15",14.3763,14.4837,14.2402,14.4407,379400.0],["2011-07-18",14.3691,14.4694,14.2975,14.319,249300.0],["2011-07-19",14.3906,14.541,14.3691,14.5267,188800.0],["2011-07-20",14.5267,14.5267,14.3619,14.5052,156400.0],["2011-07-21",14.541,14.6843,14.5124,14.6485,211500.0],["2011-07-22",14.6485,14.6914,14.5768,14.6127,185000.0],["2011-07-25",14.4193,14.5124,14.2617,14.2617,110500.0],["2011-07-26",14.2473,14.4837,14.0683,14.4049,304700.0],["2011-07-27",14.4837,14.4837,14.1829,14.1829,409600.0],["2011-07-28",14.2402,14.5482,14.2044,14.3046,249900.0],["2011-07-29",14.2545,14.2975,14.011,14.1614,248000.0],["2011-08-01",14.3834,14.3978,13.9608,13.968,364900.0],["2011-08-02",13.9393,14.011,13.1012,13.1299,391500.0],["2011-08-03",13.3305,13.7029,13.1299,13.1514,721700.0],["2011-08-04",13.0798,13.1586,12.3849,12.3849,693900.0],["2011-08-05",12.5067,12.6142,11.8191,11.9408,640500.0],["2011-08-08",11.4609,11.9265,10.9595,10.9738,780500.0],["2011-08-09",11.1959,11.3821,10.3936,11.1028,1541300.0],["2011-08-10",10.8091,11.1815,10.5082,10.7876,960200.0],["2011-08-11",10.8091,11.3964,10.7589,11.246,570000.0],["2011-08-12",11.4179,11.5612,11.1601,11.4036,617600.0],["2011-08-15",11.5397,11.8979,11.5325,11.8764,515500.0],["2011-08-16",11.7832,11.8692,11.5755,11.6758,466600.0],["2011-08-17",11.7904,11.8047,11.5254,11.6185,345400.0],["2011-08-18",11.3033,11.3105,10.5798,10.7518,634400.0],["2011-08-19",10.7016,10.8377,10.0999,10.1501,550900.0],["2011-08-22",10.3793,10.5655,10.1501,10.1716,748500.0],["2011-08-23",10.2432,10.5655,10.1716,10.5369,500200.0],["2011-08-24",10.5799,10.8664,10.3721,10.7589,588400.0],["2011-08-25",10.895,11.0096,10.4079,10.5369,435000.0],["2011-08-26",10.4581,10.7231,10.2074,10.7231,346100.0],["2011-08-29",10.8879,11.3678,10.8879,11.3535,418300.0],["2011-08-30",11.3176,11.4323,11.1314,11.3535,297500.0],["2011-08-31",11.3964,11.6185,11.289,11.511,469800.0],["2011-09-01",11.5325,11.5469,11.1028,11.1744,516100.0],["2011-09-02",10.9667,11.0311,10.5799,10.6157,446600.0],["2011-09-06",10.4294,10.63,10.2647,10.4008,255900.0],["2011-09-07",10.544,11.024,10.3936,11.0025,541100.0],["2011-09-08",11.0598,11.2174,10.673,10.7231,313500.0],["2011-09-09",10.63,10.673,10.1071,10.2862,580700.0],["2011-09-12",10.1787,10.3506,10.0641,10.2145,368200.0],["2011-09-13",10.2718,10.2933,10.1501,10.2647,548400.0],["2011-09-14",10.3005,10.4724,10.1357,10.3864,814200.0],["2011-09-15",10.63,11.0168,10.4724,11.0096,1160500.0],["2011-09-16",11.0454,11.5684,10.9881,11.5469,1163300.0],["2011-09-19",11.2818,11.3176,10.7804,10.8377,558400.0],["2011-09-20",10.8377,11.0526,10.7947,10.8449,450300.0],["2011-09-21",10.8735,10.9022,10.5225,10.6013,576400.0],["2011-09-22",10.2432,10.3435,10.0283,10.1143,573000.0],["2011-09-23",10.0999,10.4724,10.0498,10.4366,532600.0],["2011-09-26",10.7159,10.7589,10.4294,10.7016,470200.0],["2011-09-27",11.024,11.4323,10.895,11.1601,360400.0],["2011-09-28",11.1817,11.1817,10.8063,10.9074,445800.0],["2011-09-29",11.124,11.3116,11.0229,11.3044,369400.0],["2011-09-30",11.1384,11.4344,11.1167,11.2972,596300.0],["2011-10-03",11.1601,11.3333,10.3877,10.4021,840600.0],["2011-10-04",10.3371,11.124,10.1278,11.0446,600200.0],["2011-10-05",11.0518,11.0879,10.3155,10.7342,516600.0],["2011-10-06",10.6981,11.1312,10.5465,11.124,274000.0],["2011-10-07",11.1384,11.2611,10.5609,10.597,321900.0],["2011-10-10",10.8497,11.225,10.7919,11.0157,740000.0],["2011-10-11",10.9507,11.3044,10.8136,11.1745,409000.0],["2011-10-12",11.2611,11.5066,11.1456,11.3117,661300.0],["2011-10-13",11.2539,11.3983,11.0229,11.2467,469800.0],["2011-10-14",11.3911,11.7448,11.2972,11.7231,599800.0],["2011-10-17",11.5932,11.7087,11.355,11.4849,516000.0],["2011-10-18",11.5932,12.2645,11.3911,12.2068,534400.0],["2011-10-19",12.1995,12.5533,12.0985,12.3078,594100.0],["2011-10-20",12.3439,12.3584,11.9469,12.3078,423500.0],["2011-10-21",12.4305,12.6904,12.315,12.6832,402000.0],["2011-10-24",12.676,13.073,12.6327,12.8781,630100.0],["2011-10-25",12.7626,12.8203,12.4089,12.4305,333900.0],["2011-10-26",12.6182,12.7121,12.3078,12.6399,475700.0],["2011-10-27",13.0441,13.8526,13.0441,13.5927,1182800.0],["2011-10-28",13.8237,14.0764,13.6649,13.9032,568000.0],["2011-10-31",13.7155,14.1414,13.6649,13.7371,553100.0],["2011-11-01",13.3545,13.6216,13.0658,13.2968,573500.0],["2011-11-02",13.5278,13.8165,13.2535,13.5639,444000.0],["2011-11-03",13.7949,13.8382,13.3473,13.6072,491300.0],["2011-11-04",13.5061,13.7732,13.4339,13.6794,217900.0],["2011-11-07",13.6794,13.8598,13.3617,13.6866,148100.0],["2011-11-08",13.8165,13.8165,13.3184,13.7299,207400.0],["2011-11-09",13.4412,13.535,12.9719,13.008,506900.0],["2011-11-10",13.239,13.369,12.8853,13.2607,752000.0],["2011-11-11",13.4051,13.766,13.3401,13.5711,257300.0],["2011-11-14",13.5061,13.6144,13.239,13.3617,246200.0],["2011-11-15",13.2535,13.8526,13.1308,13.7371,268300.0],["2011-11-16",13.5422,13.766,13.4123,13.4195,335500.0],["2011-11-17",13.4195,13.6288,13.1741,13.3112,368200.0],["2011-11-18",13.3329,13.4556,13.1885,13.2679,184600.0],["2011-11-21",13.0008,13.008,12.546,12.611,391300.0],["2011-11-22",12.6327,12.7265,12.3656,12.5821,367300.0],["2011-11-23",12.4666,12.5388,12.1851,12.1995,273700.0],["2011-11-25",12.1635,12.4594,12.0913,12.1057,100500.0],["2011-11-28",12.5244,12.7843,12.4811,12.777,334600.0],["2011-11-29",12.9142,12.9503,12.5821,12.6471,262400.0],["2011-11-30",13.0802,13.4123,13.0658,13.369,636400.0],["2011-12-01",13.2968,13.3401,13.0658,13.2029,230200.0],["2011-12-02",13.3545,13.3906,13.239,13.304,371300.0],["2011-12-05",13.5133,13.6144,13.3545,13.5133,313800.0],["2011-12-06",13.47,13.8526,13.3906,13.6866,293700.0],["2011-12-07",13.5783,13.7443,13.4051,13.6938,239100.0],["2011-12-08",13.5855,13.5855,13.1957,13.239,263400.0],["2011-12-09",13.3184,13.7588,13.2679,13.6433,246600.0],["2011-12-12",13.4484,13.5133,13.2463,13.4917,184600.0],["2011-12-13",13.5711,13.7877,13.1741,13.1957,282500.0],["2011-12-14",13.0947,13.2318,12.9792,13.138,359000.0],["2011-12-15",13.3112,13.5278,13.1308,13.4412,216500.0],["2011-12-16",13.5639,13.831,13.2318,13.4484,569900.0],["2011-12-19",13.5133,13.7588,13.2968,13.3906,263000.0],["2011-12-20",13.6072,13.9104,13.6072,13.8526,348000.0],["2011-12-21",13.7804,13.9465,13.6938,13.8815,193900.0],["2011-12-22",13.9898,14.228,13.932,13.9898,254900.0],["2011-12-23",14.0186,14.1702,13.932,14.1702,185600.0],["2011-12-27",14.1558,14.2208,13.997,14.1486,184000.0],["2011-12-28",14.1776,14.2575,13.8944,13.9452,278100.0],["2011-12-29",14.0178,14.243,14.0178,14.0832,233400.0],["2011-12-30",14.0832,14.0905,13.9016,13.9307,314800.0],["2012-01-03",14.243,14.3229,14.0396,14.1631,405100.0],["2012-01-04",14.0469,14.1994,14.0178,14.0396,292100.0],["2012-01-05",13.9597,14.0977,13.938,14.0396,226400.0],["2012-01-06",14.0687,14.1413,13.8944,14.0179,175700.0],["2012-01-09",14.0905,14.243,13.9888,14.0832,200400.0],["2012-01-10",14.2938,14.3883,14.1849,14.214,259400.0],["2012-01-11",14.1994,14.2503,14.0178,14.1776,209700.0],["2012-01-12",14.2721,14.3737,14.2067,14.3084,209700.0],["2012-01-13",14.1631,14.4173,14.0614,14.4173,279900.0],["2012-01-17",14.5045,14.5771,14.3955,14.5626,260900.0],["2012-01-18",14.4827,14.7805,14.352,14.7296,239700.0],["2012-01-19",14.7805,14.9621,14.7079,14.8749,217100.0],["2012-01-20",14.8241,15.1436,14.7732,15.1073,313200.0],["2012-01-23",15.1364,15.3252,15.1073,15.2816,183100.0],["2012-01-24",15.1509,15.6811,15.0274,15.6303,433500.0],["2012-01-25",15.5794,16.0152,15.5213,15.9789,1036900.0],["2012-01-26",16.0152,16.2331,15.7537,15.8191,452700.0],["2012-01-27",15.7247,15.9934,15.7247,15.9208,398400.0],["2012-01-30",15.7973,15.9498,15.7392,15.8845,369100.0],["2012-01-31",15.9498,16.1968,15.8627,16.1096,574500.0],["2012-02-01",16.1968,16.727,16.1823,16.7125,964400.0],["2012-02-02",16.7052,16.7125,16.342,16.3856,602300.0],["2012-02-03",16.6398,17.0466,16.5745,16.9667,644100.0],["2012-02-06",16.9449,17.0466,16.894,17.0466,480200.0],["2012-02-07",17.0466,17.0466,16.8723,16.9594,303800.0],["2012-02-08",16.9667,17.0684,16.7488,16.8142,373000.0],["2012-02-09",16.8432,17.0684,16.6398,16.6471,335100.0],["2012-02-10",16.451,16.6108,16.1968,16.2404,405800.0],["2012-02-13",16.3638,16.6616,16.3638,16.6108,558300.0],["2012-02-14",16.5963,16.6253,16.2113,16.2404,469700.0],["2012-02-15",16.2404,16.2404,15.6956,15.7465,816900.0],["2012-02-16",15.7901,16.1895,15.761,16.0152,502700.0],["2012-02-17",16.0443,16.1024,15.9281,16.0515,337000.0],["2012-02-21",16.451,16.451,15.9571,16.1024,330600.0],["2012-02-22",16.0733,16.4873,15.8191,15.9426,503700.0],["2012-02-23",15.9426,16.4292,15.8627,16.284,286000.0],["2012-02-24",16.3566,16.3784,15.9789,15.9934,338500.0],["2012-02-27",15.899,15.9281,15.7392,15.7828,468600.0],["2012-02-28",15.7683,15.9063,15.5431,15.6521,487000.0],["2012-02-29",15.7174,15.9063,15.5649,15.5649,795000.0],["2012-03-01",15.6884,15.8627,15.5213,15.5358,440300.0],["2012-03-02",15.514,15.5286,15.2163,15.3615,365200.0],["2012-03-05",15.3397,15.5431,15.2163,15.5286,349000.0],["2012-03-06",15.347,15.5794,15.1872,15.2526,255700.0],["2012-03-07",15.3615,15.3833,15.0928,15.3543,275600.0],["2012-03-08",15.4124,15.5867,15.2598,15.5794,334300.0],["2012-03-09",15.5576,16.1314,15.5068,15.9281,547500.0],["2012-03-12",15.9862,16.313,15.9789,16.2186,411000.0],["2012-03-13",16.2767,16.9158,16.2186,16.9013,548000.0],["2012-03-14",16.8723,16.9449,16.6907,16.865,351100.0],["2012-03-15",16.865,17.0393,16.7633,17.0393,440000.0],["2012-03-16",17.0103,17.0248,16.6471,16.7052,2015800.0],["2012-03-19",16.7052,16.8287,16.5817,16.7343,1474700.0],["2012-03-20",16.6108,16.9231,16.5817,16.7778,288100.0],["2012-03-21",16.8287,16.9376,16.6834,16.8723,318500.0],["2012-03-22",16.7343,17.2499,16.6398,16.7706,394600.0],["2012-03-23",16.7633,16.8287,16.6544,16.6616,312000.0],["2012-03-26",16.8287,16.9086,16.7125,16.8505,488500.0],["2012-03-27",16.8941,16.9594,16.7197,16.727,339400.0],["2012-03-28",16.727,16.9533,16.4861,16.6029,389700.0],["2012-03-29",16.4861,16.6832,16.2086,16.3984,433400.0],["2012-03-30",16.5153,16.6759,16.3911,16.4861,695700.0],["2012-04-02",16.4423,17.0337,16.4423,17.0117,426100.0],["2012-04-03",17.0117,17.041,16.727,16.8657,261200.0],["2012-04-04",16.6759,16.7051,16.3254,16.4203,321900.0],["2012-04-05",16.3327,16.6321,16.2232,16.6102,341500.0],["2012-04-09",16.2816,16.3911,16.1283,16.1648,262500.0],["2012-04-10",16.2232,16.2378,15.6318,15.7048,745900.0],["2012-04-11",15.8874,16.121,15.661,16.0115,521900.0],["2012-04-12",16.0334,16.3327,15.9896,16.2451,456700.0],["2012-04-13",16.1648,16.267,15.9677,16.1721,318100.0],["2012-04-16",16.3035,16.413,16.0553,16.0772,392600.0],["2012-04-17",16.194,16.6832,16.1429,16.5591,345600.0],["2012-04-18",16.435,16.4642,16.2524,16.3108,221000.0],["2012-04-19",16.3692,17.019,16.2524,16.8146,695300.0],["2012-04-20",17.0117,17.114,16.873,16.9095,460500.0],["2012-04-23",16.6248,16.8292,16.5518,16.6905,420800.0],["2012-04-24",16.6759,17.019,16.6102,16.9898,299800.0],["2012-04-25",17.1578,17.2381,17.0337,17.1651,300500.0],["2012-04-26",17.1651,17.3184,17.0775,17.2746,225900.0],["2012-04-27",17.26,17.4425,16.8803,17.4133,460200.0],["2012-04-30",17.4498,17.7127,17.2746,17.5812,537800.0],["2012-05-01",17.5447,17.8441,17.3476,17.6031,498700.0],["2012-05-02",17.4279,17.5885,17.114,17.4498,414000.0],["2012-05-03",17.3914,17.5666,17.2089,17.2381,353000.0],["2012-05-04",17.1213,17.1797,16.9168,16.9825,308400.0],["2012-05-07",16.8803,17.114,16.7635,16.9825,232000.0],["2012-05-08",16.873,17.1286,16.7708,17.0701,348000.0],["2012-05-09",16.8438,17.1943,16.8292,16.8657,328000.0],["2012-05-10",17.019,17.019,16.6832,16.8073,259600.0],["2012-05-11",16.6978,16.9241,16.581,16.8146,155000.0],["2012-05-14",16.6248,17.0555,16.6248,16.9533,418000.0],["2012-05-15",16.9095,16.9387,16.5518,16.5956,314300.0],["2012-05-16",16.6832,16.7124,16.3181,16.34,177400.0],["2012-05-17",16.3181,16.4788,15.8289,15.8363,315100.0],["2012-05-18",15.8217,15.8728,15.3982,15.4274,357500.0],["2012-05-21",15.5004,15.9312,15.3763,15.8874,293800.0],["2012-05-22",15.8801,15.9969,15.6683,15.7632,227800.0],["2012-05-23",15.5807,16.0115,15.5807,15.9896,423000.0],["2012-05-24",15.9677,16.2816,15.6464,15.9823,232400.0],["2012-05-25",16.0115,16.0115,15.7559,15.8363,119800.0],["2012-05-29",15.9458,16.2305,15.9093,16.2086,115100.0],["2012-05-30",15.9896,16.0261,15.7632,15.7851,178500.0],["2012-05-31",15.8363,16.1137,15.6026,16.0261,279300.0],["2012-06-01",15.6172,15.8509,15.1061,15.1353,366200.0],["2012-06-04",15.1572,15.3033,14.9163,15.1645,296300.0],["2012-06-05",15.0331,15.4639,14.9455,15.3763,389900.0],["2012-06-06",15.5296,16.0334,15.5004,15.9823,466000.0],["2012-06-07",16.1502,16.2378,15.6975,15.7121,309900.0],["2012-06-08",15.6464,16.1721,15.6318,16.1721,143500.0],["2012-06-11",16.3984,16.4057,15.6902,15.6902,269700.0],["2012-06-12",15.807,15.9969,15.6026,15.9604,194300.0],["2012-06-13",15.8947,16.194,15.7267,15.8655,213500.0],["2012-06-14",15.8363,16.3619,15.8363,16.34,273900.0],["2012-06-15",16.3254,16.4715,16.1867,16.3984,463300.0],["2012-06-18",16.2816,16.6613,16.1794,16.4934,241800.0],["2012-06-19",16.2378,16.7562,16.2086,16.6832,3017600.0],["2012-06-20",16.6102,16.946,16.435,16.8803,640400.0],["2012-06-21",16.8438,16.9533,16.6394,16.6905,628500.0],["2012-06-22",16.7489,16.7635,16.4204,16.5372,685900.0],["2012-06-25",16.267,16.581,16.2378,16.5007,571200.0],["2012-06-26",16.5299,16.6978,16.3765,16.4642,295800.0],["2012-06-27",16.4935,16.7137,16.4495,16.699,303300.0],["2012-06-28",16.5449,16.6623,16.2586,16.5522,239700.0],["2012-06-29",16.9046,17.1174,16.7431,17.1101,334100.0],["2012-07-02",17.1762,17.3009,16.8679,16.978,368700.0],["2012-07-03",17.022,17.1321,16.9413,16.9926,236600.0],["2012-07-05",16.978,17.1028,16.8752,17.0073,190300.0],["2012-07-06",16.7798,16.9559,16.677,16.7357,178800.0],["2012-07-09",16.7578,16.8018,16.4275,16.6477,318900.0],["2012-07-10",16.6844,16.7871,16.4642,16.5522,340000.0],["2012-07-11",16.6036,16.7651,16.4788,16.7504,273000.0],["2012-07-12",16.5743,16.6623,16.4715,16.5302,292000.0],["2012-07-13",16.6477,16.9486,16.5743,16.8826,587300.0],["2012-07-16",16.8459,17.0,16.8459,16.9266,683300.0],["2012-07-17",17.0661,17.1762,16.8679,17.0587,169000.0],["2012-07-18",16.9927,17.1688,16.8752,17.022,249600.0],["2012-07-19",17.0954,17.0954,16.8165,16.8752,1217900.0],["2012-07-20",16.7357,16.8532,16.611,16.6697,454400.0],["2012-07-23",16.4128,16.4788,16.332,16.4128,262500.0],["2012-07-24",16.4568,16.4568,16.0604,16.1118,444700.0],["2012-07-25",16.2366,16.2366,15.7742,15.8109,388100.0],["2012-07-26",16.1118,16.1485,15.7815,15.921,326000.0],["2012-07-27",16.0091,16.5522,15.921,16.3981,521600.0],["2012-07-30",16.4054,16.5669,16.2513,16.5009,391400.0],["2012-07-31",16.5009,16.7798,16.4862,16.677,797400.0],["2012-08-01",16.7284,16.7284,16.1926,16.2366,451000.0],["2012-08-02",16.0604,16.2219,15.8182,16.1412,252800.0],["2012-08-03",16.7137,16.9193,16.5229,16.677,451000.0],["2012-08-06",16.7651,17.0661,16.7211,16.9633,287900.0],["2012-08-07",17.0073,17.0147,16.7137,16.9266,252600.0],["2012-08-08",16.8018,17.0,16.7651,16.9926,321100.0],["2012-08-09",16.9486,17.0073,16.7798,16.8018,198400.0],["2012-08-10",16.7064,16.8458,16.6917,16.7798,241500.0],["2012-08-13",16.7064,16.8899,16.699,16.8679,182700.0],["2012-08-14",16.9266,17.0073,16.7945,16.8679,179700.0],["2012-08-15",16.7945,17.1248,16.7431,17.1248,482000.0],["2012-08-16",17.1174,17.3523,16.9413,17.323,290200.0],["2012-08-17",17.2716,17.4991,17.1174,17.4771,269100.0],["2012-08-20",17.4037,17.6313,17.2422,17.4478,350600.0],["2012-08-21",17.4698,17.6826,17.3964,17.4257,258700.0],["2012-08-22",17.3523,17.3523,17.1101,17.3156,180900.0],["2012-08-23",17.2496,17.2496,16.9633,17.022,211400.0],["2012-08-24",17.0,17.3303,16.7578,17.2496,210500.0],["2012-08-27",17.3743,17.5652,17.2496,17.4184,237100.0],["2012-08-28",17.4184,17.5065,17.2863,17.4624,174300.0],["2012-08-29",17.4698,17.7854,17.3523,17.6092,325700.0],["2012-08-30",17.5212,17.5212,17.2716,17.4037,285000.0],["2012-08-31",17.5432,17.6092,17.2202,17.345,471900.0],["2012-09-04",17.4257,17.5212,17.1541,17.4918,315200.0],["2012-09-05",17.5652,17.5945,17.2863,17.4404,228400.0],["2012-09-06",17.5432,17.8368,17.5432,17.7487,357300.0],["2012-09-07",17.8588,18.0423,17.69,17.9909,196300.0],["2012-09-10",18.0203,18.1304,17.9616,17.9689,229500.0],["2012-09-11",17.9249,18.0863,17.8515,18.0203,438300.0],["2012-09-12",18.0276,18.1818,17.9836,18.1744,619600.0],["2012-09-13",18.2038,18.4827,17.9616,18.3212,333700.0],["2012-09-14",18.4754,18.6148,18.3359,18.5635,881000.0],["2012-09-17",18.4827,18.5708,18.3139,18.3579,189500.0],["2012-09-18",18.3506,18.3726,18.1451,18.2845,193500.0],["2012-09-19",18.2405,18.3066,18.0643,18.0864,241300.0],["2012-09-20",17.9836,18.1524,17.8368,18.1304,424400.0],["2012-09-21",18.3066,18.3506,18.1157,18.2111,786000.0],["2012-09-24",18.0863,18.3359,18.0276,18.0496,255700.0],["2012-09-25",18.1377,18.2111,17.4991,17.4991,454700.0],["2012-09-26",17.6319,17.75,17.3295,17.3958,335000.0],["2012-09-27",17.5508,17.595,17.2631,17.477,1096300.0],["2012-09-28",17.359,17.4032,17.2409,17.2557,758000.0],["2012-10-01",17.3147,17.3663,16.8794,17.2483,461000.0],["2012-10-02",17.3737,17.3737,17.0565,17.2778,464100.0],["2012-10-03",17.2704,17.4032,17.0565,17.2409,461800.0],["2012-10-04",17.3442,17.359,17.1007,17.2852,212800.0],["2012-10-05",17.3294,17.3442,17.1966,17.2557,182700.0],["2012-10-08",17.1376,17.2262,16.9975,17.1893,96300.0],["2012-10-09",17.1598,17.2926,17.0196,17.0565,270800.0],["2012-10-10",17.0565,17.2409,17.0491,17.2409,288800.0],["2012-10-11",17.4106,17.4254,17.1007,17.1007,292900.0],["2012-10-12",17.1229,17.1598,16.7466,16.8425,292600.0],["2012-10-15",16.9163,17.0786,16.636,17.0343,238700.0],["2012-10-16",17.1524,17.2926,17.1008,17.2483,176200.0],["2012-10-17",17.2409,17.2999,17.1229,17.204,271700.0],["2012-10-18",17.2188,17.2852,16.8204,16.968,459800.0],["2012-10-19",16.813,17.0122,16.5474,16.6729,226500.0],["2012-10-22",16.577,16.6729,16.4368,16.6286,173200.0],["2012-10-23",16.4589,16.5474,16.2966,16.4737,256500.0],["2012-10-24",16.577,16.7171,16.3704,16.4515,150900.0],["2012-10-25",16.5622,16.8057,16.3483,16.4811,328300.0],["2012-10-26",16.4737,16.481,15.8392,15.854,597200.0],["2012-10-31",15.7359,15.8097,15.2564,15.6548,1010900.0],["2012-11-01",15.64,15.7212,15.4113,15.64,446500.0],["2012-11-02",15.7433,15.8171,15.5146,15.5515,440800.0],["2012-11-05",15.522,15.6474,15.3007,15.5958,1047700.0],["2012-11-06",15.5663,15.7212,15.4556,15.699,459400.0],["2012-11-07",15.6031,15.6917,15.308,15.3228,1091100.0],["2012-11-08",15.4187,15.4187,15.1236,15.1236,289300.0],["2012-11-09",15.013,15.1679,14.9023,15.0351,192400.0],["2012-11-12",15.072,15.0867,14.9023,14.9982,200700.0],["2012-11-13",14.9539,15.0056,14.7548,14.8138,310700.0],["2012-11-14",14.8875,14.9023,14.6146,14.6662,305800.0],["2012-11-15",14.6072,14.7179,14.2236,14.3785,280400.0],["2012-11-16",14.3269,14.467,14.1424,14.29,673200.0],["2012-11-19",14.4892,14.8138,14.3859,14.7843,728100.0],["2012-11-20",14.7769,14.858,14.5777,14.7843,566000.0],["2012-11-21",14.799,14.9318,14.7474,14.9023,506900.0],["2012-11-23",14.9834,15.0351,14.7179,14.9834,228700.0],["2012-11-26",14.9023,15.1679,14.9023,15.072,644100.0],["2012-11-27",15.013,15.0498,14.8802,14.8949,766300.0],["2012-11-28",14.8433,15.0941,14.6662,15.0646,294600.0],["2012-11-29",15.1531,15.5589,15.131,15.5515,400400.0],["2012-11-30",15.5367,15.6253,15.3154,15.3818,505100.0],["2012-12-03",15.5589,15.8466,15.4777,15.699,662200.0],["2012-12-04",15.6917,15.8245,15.6769,15.6843,341000.0],["2012-12-05",15.7212,15.7728,15.6695,15.7212,498000.0],["2012-12-06",15.6769,15.8761,15.6769,15.8318,312400.0],["2012-12-07",15.8614,15.8835,15.6991,15.8245,218200.0],["2012-12-10",15.8245,16.031,15.8023,16.0237,317100.0],["2012-12-11",16.0605,16.1638,15.8466,16.031,426400.0],["2012-12-12",16.031,16.0458,15.795,15.9941,357900.0],["2012-12-13",15.9646,15.972,15.7433,15.854,267900.0],["2012-12-14",15.6769,15.8392,15.6548,15.7581,264900.0],["2012-12-17",16.0901,16.2228,16.0089,16.1565,338300.0],["2012-12-18",16.1491,16.4737,16.0753,16.4663,252500.0],["2012-12-19",17.0639,17.0639,16.5843,16.7097,649500.0],["2012-12-20",16.6581,17.0343,16.5327,17.0343,642000.0],["2012-12-21",16.8794,17.2999,16.8573,17.1155,1088800.0],["2012-12-24",17.1081,17.1893,17.0048,17.086,123600.0],["2012-12-26",17.0565,17.1229,16.7688,16.9901,216500.0],["2012-12-27",17.0272,17.1384,16.8344,16.9678,510700.0],["2012-12-28",16.8344,17.0791,16.7305,16.8937,251400.0],["2012-12-31",16.8344,17.2126,16.7528,17.131,375600.0],["2013-01-02",17.4647,17.6798,17.1903,17.5982,776700.0],["2013-01-03",17.6724,17.8652,17.576,17.7614,476000.0],["2013-01-04",17.8504,17.9468,17.6353,17.8504,399300.0],["2013-01-07",17.6946,18.1173,17.665,18.058,283000.0],["2013-01-08",17.9987,18.1396,17.8059,17.8133,492800.0],["2013-01-09",17.8948,17.9987,17.7317,17.9319,302200.0],["2013-01-10",18.0432,18.0654,17.9023,17.9838,349800.0],["2013-01-11",17.9171,18.0135,17.7539,18.0135,223100.0],["2013-01-14",17.9468,18.058,17.8503,18.0506,346500.0],["2013-01-15",17.9838,18.2137,17.8281,18.1692,511400.0],["2013-01-16",18.0728,18.1692,17.9171,17.9171,315600.0],["2013-01-17",17.9468,18.1692,17.8726,17.9764,276000.0],["2013-01-18",17.969,18.0654,17.8874,17.9764,168400.0],["2013-01-22",17.9245,17.9987,17.8133,17.9616,636900.0],["2013-01-23",17.9838,18.3546,17.9097,18.2879,1442900.0],["2013-01-24",18.2286,18.4362,18.1618,18.2508,301400.0],["2013-01-25",18.3546,18.7403,18.2137,18.6365,311800.0],["2013-01-28",18.6735,18.9108,18.5104,18.8144,262500.0],["2013-01-29",18.8293,18.8738,18.5475,18.6661,486300.0],["2013-01-30",18.592,18.6809,18.2508,18.3472,351700.0],["2013-01-31",18.2656,18.503,18.147,18.4733,360700.0],["2013-02-01",18.5326,18.6068,17.9616,18.1841,1088500.0],["2013-02-04",17.7614,18.1544,17.7614,18.0654,390100.0],["2013-02-05",18.058,18.1322,17.8133,18.0951,320100.0],["2013-02-06",17.8133,18.0877,17.6946,18.0877,639400.0],["2013-02-07",18.0654,18.1322,17.9764,18.0432,283100.0],["2013-02-08",18.0432,18.1396,17.9838,18.1322,201300.0],["2013-02-11",18.1173,18.1692,18.058,18.1692,175600.0],["2013-02-12",18.147,18.2582,18.058,18.2582,311600.0],["2013-02-13",18.236,18.2805,18.1099,18.2286,344800.0],["2013-02-14",18.0877,18.2063,18.0357,18.1099,276400.0],["2013-02-15",18.1173,18.2137,17.9913,18.1247,319000.0],["2013-02-19",18.1099,18.3546,18.0728,18.3546,404300.0],["2013-02-20",18.3027,18.3769,17.9987,17.9987,339400.0],["2013-02-21",17.9913,18.0283,17.5463,17.6279,435800.0],["2013-02-22",17.7688,18.0506,17.4647,18.0209,340900.0],["2013-02-25",18.0951,18.1247,17.3461,17.3535,275300.0],["2013-02-26",17.4276,17.4276,17.1458,17.309,319200.0],["2013-02-27",17.3461,17.7614,17.3164,17.6501,285200.0],["2013-02-28",17.5834,17.8504,17.4647,17.7317,259000.0],["2013-03-01",17.5463,18.0061,17.3164,17.9913,404200.0],["2013-03-04",17.8948,17.9393,17.576,17.6649,344500.0],["2013-03-05",17.7762,17.791,17.6279,17.6724,180000.0],["2013-03-06",17.7169,17.7243,17.4795,17.5389,101300.0],["2013-03-07",17.576,17.7539,17.4721,17.7094,275900.0],["2013-03-08",17.8726,18.1396,17.7984,18.0951,252000.0],["2013-03-11",18.0654,18.2731,17.9838,18.2434,465000.0],["2013-03-12",18.1099,18.2286,18.0209,18.147,355300.0],["2013-03-13",18.1173,18.2434,17.9913,18.0951,333100.0],["2013-03-14",18.0802,18.3843,17.9171,18.3843,493400.0],["2013-03-15",18.325,18.9627,18.2582,18.9627,1053800.0],["2013-03-18",18.6884,18.9702,18.6735,18.8293,555100.0],["2013-03-19",18.8144,18.8441,18.6587,18.7625,397200.0],["2013-03-20",18.807,18.807,18.4733,18.5994,195400.0],["2013-03-21",18.4288,18.5697,18.4065,18.4288,190900.0],["2013-03-22",18.4807,18.54,18.3917,18.4955,132900.0],["2013-03-25",18.503,18.7551,18.503,18.6884,186900.0],["2013-03-26",18.8293,19.1333,18.7922,19.1333,335100.0],["2013-03-27",18.9393,19.3124,18.8871,19.2303,83600.0],["2013-03-28",19.29,19.4542,19.1259,19.2453,423400.0],["2013-04-01",19.1856,19.2527,18.7527,18.9468,291000.0],["2013-04-02",19.0885,19.0885,18.8497,18.8721,230200.0],["2013-04-03",18.9318,18.9915,18.708,18.902,519200.0],["2013-04-04",18.9393,19.305,18.8871,19.1632,886900.0],["2013-04-05",18.8423,19.2005,18.8124,19.1184,357500.0],["2013-04-08",19.1856,19.3721,18.9169,19.3572,548900.0],["2013-04-09",19.29,19.7005,19.2005,19.6408,500300.0],["2013-04-10",19.6482,20.0363,19.5587,19.9691,312000.0],["2013-04-11",19.9243,20.2527,19.9243,20.0586,363900.0],["2013-04-12",19.9915,20.2527,19.9915,20.1109,485100.0],["2013-04-15",19.9467,20.1557,19.2751,19.3124,330600.0],["2013-04-16",19.4467,19.8721,19.29,19.79,307200.0],["2013-04-17",19.5811,19.6034,19.1035,19.2303,259700.0],["2013-04-18",19.2975,19.4467,18.8274,18.9542,176800.0],["2013-04-19",18.9617,19.2079,18.8348,19.1333,203300.0],["2013-04-22",19.193,19.2005,18.8871,19.1333,361500.0],["2013-04-23",19.3348,19.6855,19.305,19.6706,256700.0],["2013-04-24",19.6631,19.7825,19.5811,19.7303,168200.0],["2013-04-25",19.8124,19.9169,19.7005,19.7975,242100.0],["2013-04-26",19.7378,20.1034,19.6706,19.9915,557500.0],["2013-04-29",20.1482,20.1482,19.7751,20.0139,444100.0],["2013-04-30",20.1034,20.2676,19.9616,20.2676,589200.0],["2013-05-01",20.2377,20.2377,19.887,19.9616,673900.0],["2013-05-02",20.0437,20.2452,19.9169,20.1407,201600.0],["2013-05-03",20.4243,20.6258,20.2452,20.3497,232800.0],["2013-05-06",20.3198,20.6631,20.3049,20.6556,183100.0],["2013-05-07",20.7303,21.0064,20.6034,20.9989,221600.0],["2013-05-08",20.9989,21.1481,20.79,20.9541,219400.0],["2013-05-09",20.8944,20.9168,20.6706,20.7302,136500.0],["2013-05-10",20.8198,20.9616,20.7526,20.8944,150200.0],["2013-05-13",20.9093,20.9541,20.5661,20.6855,264600.0],["2013-05-14",20.8646,20.8646,20.6108,20.678,251800.0],["2013-05-15",20.6482,20.8944,20.6183,20.8944,352100.0],["2013-05-16",20.8944,20.9168,20.7601,20.775,179300.0],["2013-05-17",20.8198,20.9243,20.7452,20.8944,196900.0],["2013-05-20",20.8571,20.969,20.8049,20.887,242000.0],["2013-05-21",20.9392,20.9914,20.8198,20.9019,221700.0],["2013-05-22",20.9019,21.1556,20.4318,20.5437,277300.0],["2013-05-23",20.3497,20.5735,19.9915,20.2153,252300.0],["2013-05-24",20.1706,20.387,19.9691,20.2676,149100.0],["2013-05-28",20.5213,20.8049,20.1333,20.2974,323400.0],["2013-05-29",20.1109,20.2452,19.5885,19.7154,331500.0],["2013-05-30",19.7154,19.8348,19.4617,19.5587,437800.0],["2013-05-31",19.5064,19.8049,19.4094,19.5811,380700.0],["2013-06-03",19.9766,20.1482,19.6855,19.9392,472400.0],["2013-06-04",19.9467,20.081,19.4094,19.4467,170500.0],["2013-06-05",19.402,19.4318,18.8721,18.8871,223700.0],["2013-06-06",18.9244,19.2602,18.7602,19.2079,233200.0],["2013-06-07",19.3348,19.484,19.1109,19.4467,188200.0],["2013-06-10",19.5288,19.596,19.3572,19.4243,226300.0],["2013-06-11",19.1632,19.3423,18.9617,19.0214,125800.0],["2013-06-12",19.1035,19.1035,18.6557,18.6781,189200.0],["2013-06-13",18.708,19.3572,18.6856,19.1856,347900.0],["2013-06-14",19.1856,19.4766,18.999,19.1408,169700.0],["2013-06-17",19.2975,19.4915,18.9318,19.096,267900.0],["2013-06-18",19.1109,19.6408,19.0587,19.4691,193100.0],["2013-06-19",19.499,19.499,18.9841,18.999,136700.0],["2013-06-20",18.6856,18.8572,18.2975,18.5811,396400.0],["2013-06-21",18.7975,19.0811,18.6408,18.7975,782100.0],["2013-06-24",18.5513,18.8423,18.3274,18.5438,294100.0],["2013-06-25",18.7826,19.0736,18.5811,18.9692,505400.0],["2013-06-26",19.1333,19.4691,18.9617,19.402,426000.0],["2013-06-27",19.5672,19.9276,19.5596,19.89,623700.0],["2013-06-28",19.8375,19.8825,19.3945,19.4095,790200.0],["2013-07-01",19.5972,19.7398,19.3569,19.4245,524700.0],["2013-07-02",19.4245,19.6948,19.3194,19.432,377400.0],["2013-07-03",19.5071,19.5071,19.1842,19.3344,131800.0],["2013-07-05",19.6873,19.6873,19.1917,19.5972,215700.0],["2013-07-08",19.6122,19.6948,19.477,19.6122,379100.0],["2013-07-09",19.6873,19.7699,19.4996,19.7624,1341000.0],["2013-07-10",19.7774,20.2729,19.6347,20.2654,237000.0],["2013-07-11",20.5432,21.0088,20.5432,20.9712,251700.0],["2013-07-12",21.0013,21.0688,20.8436,20.8962,149000.0],["2013-07-15",20.9337,21.0914,20.8961,21.0163,286500.0],["2013-07-16",20.9788,21.1514,20.6934,20.7084,301100.0],["2013-07-17",20.8136,20.8661,20.6108,20.6258,198000.0],["2013-07-18",20.6784,21.0238,20.6484,20.9863,175100.0],["2013-07-19",20.9487,21.1364,20.8436,21.1139,234000.0],["2013-07-22",21.1439,21.3091,21.0013,21.0463,229100.0],["2013-07-23",21.0764,21.174,20.7235,20.7985,395100.0],["2013-07-24",20.9187,20.9187,20.2354,20.2805,692900.0],["2013-07-25",20.2654,20.6258,20.2579,20.5658,339200.0],["2013-07-26",20.3555,20.5808,20.1153,20.3105,244100.0],["2013-07-29",20.3255,20.3781,19.9576,20.0101,216000.0],["2013-07-30",20.0552,20.2729,19.905,20.2579,270300.0],["2013-07-31",20.2805,20.4081,19.9276,20.0101,468100.0],["2013-08-01",20.2279,20.4306,20.1078,20.3781,268600.0],["2013-08-02",20.318,20.8211,20.1528,20.5508,346900.0],["2013-08-05",20.4982,20.7009,20.4081,20.5658,221100.0],["2013-08-06",20.5433,20.6334,20.333,20.4231,270300.0],["2013-08-07",20.3781,20.5883,20.2129,20.4231,141300.0],["2013-08-08",20.5883,20.6409,20.3706,20.5357,174800.0],["2013-08-09",20.4156,20.8811,20.4156,20.716,647200.0],["2013-08-12",20.6033,20.7985,20.4381,20.791,259600.0],["2013-08-13",20.761,20.761,20.4832,20.7535,416600.0],["2013-08-14",20.7835,20.8811,20.6709,20.8736,324600.0],["2013-08-15",20.5658,20.5958,20.1904,20.348,854700.0],["2013-08-16",20.2204,20.3931,20.1453,20.3255,651500.0],["2013-08-19",20.2429,20.2429,19.905,19.9276,243300.0],["2013-08-20",19.9351,20.5583,19.9351,20.5057,243000.0],["2013-08-21",20.3931,20.6258,20.1078,20.4006,513700.0],["2013-08-22",20.4156,20.5958,20.3555,20.5132,680900.0],["2013-08-23",20.5132,20.6033,20.3631,20.4757,844700.0],["2013-08-26",20.5057,20.5733,20.348,20.5733,234000.0],["2013-08-27",20.333,20.5433,19.8299,19.8299,355800.0],["2013-08-28",19.8525,19.8825,19.5146,19.5296,489200.0],["2013-08-29",19.5146,19.6197,19.3644,19.5747,412700.0],["2013-08-30",19.4996,19.5672,19.1617,19.2218,387200.0],["2013-09-03",19.4695,19.4695,19.1317,19.3944,254800.0],["2013-09-04",19.3719,19.5671,19.2443,19.5596,188500.0],["2013-09-05",19.5972,19.6122,19.3119,19.4996,263200.0],["2013-09-06",19.6648,19.92,19.477,19.7924,326100.0],["2013-09-09",19.89,20.2429,19.7023,20.2279,770100.0],["2013-09-10",20.3105,21.3166,20.2654,20.776,1095400.0],["2013-09-11",20.731,21.159,20.731,20.8436,271600.0],["2013-09-12",20.8436,21.159,20.4682,20.8736,258700.0],["2013-09-13",20.8886,21.0914,20.7385,20.8736,186700.0],["2013-09-16",21.219,21.3016,20.8286,20.9412,203100.0],["2013-09-17",20.8811,21.1439,20.8811,21.1364,140300.0],["2013-09-18",21.1815,21.7822,20.7985,21.632,203400.0],["2013-09-19",21.6395,21.8197,21.3992,21.5719,196900.0],["2013-09-20",21.6395,22.1275,21.4443,21.5043,492100.0],["2013-09-23",21.4518,21.6921,21.3467,21.5269,320700.0],["2013-09-24",21.5719,21.6996,21.2791,21.4368,367800.0],["2013-09-25",21.4443,21.5944,21.2791,21.5419,326100.0],["2013-09-26",21.6023,21.7457,21.3984,21.5947,233900.0],["2013-09-27",21.4135,21.7533,21.4135,21.6929,364000.0],["2013-09-30",21.4815,21.7533,21.4211,21.6778,249300.0],["2013-10-01",21.7382,22.1686,21.5419,21.7231,448000.0],["2013-10-02",21.5721,21.776,21.3682,21.4437,337300.0],["2013-10-03",21.3607,21.3833,20.8699,20.9831,259200.0],["2013-10-04",20.9378,21.2172,20.8925,20.968,392200.0],["2013-10-07",20.7038,21.0511,20.6585,20.8925,307000.0],["2013-10-08",20.8623,20.9454,20.4319,20.4319,252400.0],["2013-10-09",20.4999,20.4999,20.1299,20.2356,412100.0],["2013-10-10",20.5075,20.8472,20.2356,20.7113,546900.0],["2013-10-11",20.6811,21.2701,20.6811,21.1568,460600.0],["2013-10-14",20.6887,21.1945,20.6585,21.1417,243400.0],["2013-10-15",21.1342,21.2852,20.734,20.7491,263200.0],["2013-10-16",20.9227,21.1644,20.7566,20.9982,286100.0],["2013-10-17",20.9378,21.6853,20.9227,21.6249,296000.0],["2013-10-18",21.8968,22.3724,21.6929,22.2894,417000.0],["2013-10-21",22.3423,22.3423,22.0855,22.2441,196900.0],["2013-10-22",22.2441,22.448,22.0855,22.3271,241800.0],["2013-10-23",22.2441,22.4404,22.0855,22.3649,400500.0],["2013-10-24",22.4631,22.833,22.2063,22.7726,501000.0],["2013-10-25",22.9236,23.5428,22.6971,22.7424,455500.0],["2013-10-28",22.833,22.9765,22.6669,22.7726,328900.0],["2013-10-29",22.7802,22.7802,22.1837,22.3951,331900.0],["2013-10-30",22.38,23.0218,22.3573,22.833,408500.0],["2013-10-31",22.8859,22.984,22.7047,22.8028,319300.0],["2013-11-01",22.4631,22.6292,22.3347,22.5537,1300200.0],["2013-11-04",22.599,22.6443,22.3196,22.3649,656000.0],["2013-11-05",22.2667,22.4253,22.0553,22.2667,329700.0],["2013-11-06",22.3649,22.3649,22.1686,22.2139,168600.0],["2013-11-07",22.1006,22.3196,21.6098,21.6174,289700.0],["2013-11-08",21.5947,21.6249,21.0284,21.4966,284300.0],["2013-11-11",21.5117,21.7382,21.255,21.6174,172700.0],["2013-11-12",21.5947,22.2441,21.557,22.2214,257300.0],["2013-11-13",22.1006,22.4329,21.8968,22.4329,271600.0],["2013-11-14",22.3875,22.6518,22.229,22.3875,172000.0],["2013-11-15",22.3121,22.7877,22.2667,22.7802,280400.0],["2013-11-18",22.8104,22.8255,22.6141,22.7349,271100.0],["2013-11-19",22.682,22.833,22.4253,22.6669,355700.0],["2013-11-20",22.7122,22.8406,22.1233,22.2441,497800.0],["2013-11-21",22.3498,22.6594,22.2818,22.5461,162900.0],["2013-11-22",22.5612,22.6216,22.2894,22.5159,247800.0],["2013-11-25",22.5461,22.5914,22.4253,22.4631,228400.0],["2013-11-26",22.4404,22.6367,22.3498,22.5537,218200.0],["2013-11-27",22.6141,22.8406,22.4857,22.8179,228700.0],["2013-11-29",22.8934,23.0369,22.7273,22.901,140200.0],["2013-12-02",22.8406,22.8406,22.1157,22.1761,244100.0],["2013-12-03",22.0704,22.1988,21.9496,22.0855,231000.0],["2013-12-04",21.9496,22.3271,21.7608,21.9723,145700.0],["2013-12-05",21.8968,22.5537,21.8213,22.4782,489300.0],["2013-12-06",22.7877,22.833,22.4706,22.7424,217200.0],["2013-12-09",22.75,22.75,22.3951,22.6443,307200.0],["2013-12-10",22.5612,22.9916,22.5612,22.7877,305400.0],["2013-12-11",22.8179,22.901,21.9572,22.0327,243900.0],["2013-12-12",22.0025,22.2667,21.8515,22.0251,295100.0],["2013-12-13",22.1082,22.4102,21.859,22.0402,282700.0],["2013-12-16",22.1912,22.38,22.1157,22.3423,268200.0],["2013-12-17",22.3876,22.4933,22.2139,22.3951,338100.0],["2013-12-18",22.4555,23.1728,22.3876,23.1351,361100.0],["2013-12-19",23.052,23.2634,22.9538,22.9991,247700.0],["2013-12-20",22.8406,23.3842,22.8406,23.1351,623300.0],["2013-12-23",23.3163,23.4975,23.203,23.2106,231200.0],["2013-12-24",23.2106,23.354,23.1804,23.2181,85100.0],["2013-12-26",23.3465,23.5504,23.2785,23.2785,150100.0],["2013-12-27",23.362,23.5138,22.9749,23.3544,184800.0],["2013-12-30",23.362,23.5897,23.2026,23.5594,149400.0],["2013-12-31",23.6277,23.7187,23.3165,23.3468,257300.0],["2014-01-02",23.2633,23.4076,23.0736,23.3924,272800.0],["2014-01-03",23.3848,23.7415,23.3544,23.6201,249700.0],["2014-01-06",23.7415,23.7643,23.2406,23.3848,372700.0],["2014-01-07",23.4,23.7415,23.3696,23.6125,240800.0],["2014-01-08",23.5366,23.658,23.3089,23.4151,178400.0],["2014-01-09",23.5062,23.5062,23.0736,23.4303,318900.0],["2014-01-10",23.3696,23.5973,23.2633,23.5138,209900.0],["2014-01-13",23.4,23.6201,23.104,23.2482,197200.0],["2014-01-14",23.2861,23.7567,23.2254,23.6808,203400.0],["2014-01-15",23.7567,23.9085,23.5669,23.6884,130100.0],["2014-01-16",23.6277,23.9692,23.6277,23.8098,116900.0],["2014-01-17",23.7187,23.8857,23.6277,23.7415,77400.0],["2014-01-21",23.8857,24.0982,23.7946,23.9085,123900.0],["2014-01-22",23.9616,24.0451,23.8402,23.9768,105700.0],["2014-01-23",23.8402,24.0375,23.7643,23.9161,157600.0],["2014-01-24",23.7036,23.8098,23.4759,23.5366,923300.0],["2014-01-27",23.5138,23.6201,22.7928,22.9294,257900.0],["2014-01-28",22.899,23.0508,22.8611,23.0432,381700.0],["2014-01-29",22.8914,23.1115,22.5499,22.6561,223200.0],["2014-01-30",22.8611,23.195,22.77,22.9066,270100.0],["2014-01-31",22.603,22.9977,22.5119,22.8687,484300.0],["2014-02-03",22.8459,22.9522,22.178,22.2842,398800.0],["2014-02-04",22.3374,22.8763,22.1704,22.8535,319100.0],["2014-02-05",22.7321,22.7321,22.4209,22.5044,257700.0],["2014-02-06",22.5195,22.7093,22.3677,22.6941,275400.0],["2014-02-07",22.7624,22.9673,22.4816,22.8307,251400.0],["2014-02-10",22.77,23.1723,22.603,23.1419,204900.0],["2014-02-11",23.1495,23.8022,23.0432,23.6504,296500.0],["2014-02-12",23.6125,23.696,23.3317,23.696,244000.0],["2014-02-13",23.5062,23.9009,23.3848,23.7871,144000.0],["2014-02-14",23.7871,24.0982,23.658,24.0375,140900.0],["2014-02-18",24.0603,24.3411,23.9388,24.3032,169000.0],["2014-02-19",24.2197,24.5157,24.0603,24.0982,156700.0],["2014-02-20",24.121,24.3259,23.8857,23.9768,188400.0],["2014-02-21",24.288,24.4777,23.8022,24.3867,302300.0],["2014-02-24",24.5081,24.7358,24.3108,24.4853,209000.0],["2014-02-25",24.5764,25.1077,24.4777,25.0698,389400.0],["2014-02-26",25.0925,25.8136,24.9787,25.7681,384200.0],["2014-02-27",25.6921,25.8439,25.0773,25.1988,221200.0],["2014-02-28",25.2671,25.4189,25.0622,25.2292,338300.0],["2014-03-03",25.1077,25.2595,24.7889,25.2216,182900.0],["2014-03-04",25.4645,26.2159,25.4645,26.102,499600.0],["2014-03-05",25.9957,26.1324,25.5328,25.7073,149500.0],["2014-03-06",25.806,25.8819,25.6087,25.8515,164900.0],["2014-03-07",26.0185,26.0185,25.3278,25.5859,156800.0],["2014-03-10",25.5783,25.6997,25.3278,25.5024,174800.0],["2014-03-11",25.5631,26.0185,25.4493,25.9578,445700.0],["2014-03-12",25.9274,26.2766,25.8895,26.2007,294400.0],["2014-03-13",26.2918,26.3525,25.8515,26.1096,213600.0],["2014-03-14",26.0413,26.2538,25.9882,26.14,263800.0],["2014-03-17",26.3752,26.4815,26.1627,26.2993,175100.0],["2014-03-18",26.3752,26.6409,26.2386,26.6333,279400.0],["2014-03-19",26.6333,26.6333,25.768,26.0109,210200.0],["2014-03-20",25.935,26.1096,25.6618,25.6997,362900.0],["2014-03-21",25.806,26.2993,25.7073,25.8288,560700.0],["2014-03-24",25.8136,25.8515,25.3961,25.7908,213100.0],["2014-03-25",25.973,26.2235,25.6922,26.102,314400.0],["2014-03-26",26.2462,26.2462,25.5555,25.5555,337600.0],["2014-03-27",25.5249,25.8306,25.2575,25.3721,231800.0],["2014-03-28",25.3798,25.8383,25.3568,25.4256,170200.0],["2014-03-31",25.5479,26.0446,25.4256,25.8077,250100.0],["2014-04-01",25.8536,26.2968,25.7237,26.228,235800.0],["2014-04-02",26.2357,26.5031,26.0293,26.4649,168900.0],["2014-04-03",26.4267,26.5796,26.3121,26.3656,199600.0],["2014-04-04",26.6101,26.6101,25.8688,26.2051,220400.0],["2014-04-07",26.0523,26.3197,25.9071,26.0064,203600.0],["2014-04-08",25.9758,26.3809,25.8689,26.1745,199400.0],["2014-04-09",26.1745,26.4802,26.0217,26.3427,171700.0],["2014-04-10",26.4038,26.4191,25.3721,25.5555,291400.0],["2014-04-11",25.3263,25.6778,25.2498,25.395,284400.0],["2014-04-14",25.6472,25.8612,25.5173,25.8001,229700.0],["2014-04-15",25.9223,26.1898,25.6014,25.9911,252500.0],["2014-04-16",26.0905,26.3885,25.9758,26.2892,185200.0],["2014-04-17",26.144,26.3427,26.0064,26.2357,157000.0],["2014-04-21",26.3045,26.335,26.0981,26.2739,143000.0],["2014-04-22",26.3809,26.4726,26.2128,26.3274,164100.0],["2014-04-23",26.2357,26.3503,25.9911,26.1134,361100.0],["2014-04-24",26.1363,26.2968,26.0064,26.1363,165200.0],["2014-04-25",26.1363,26.3656,25.8383,25.9835,309000.0],["2014-04-28",26.1822,26.2127,25.4715,26.0599,225700.0],["2014-04-29",26.2433,26.2968,25.9453,26.0981,154900.0],["2014-04-30",25.9529,26.3885,25.823,26.3197,367100.0],["2014-05-01",26.3809,26.442,25.9453,26.442,382400.0],["2014-05-02",26.4497,26.954,26.3197,26.4726,317700.0],["2014-05-05",26.2815,26.4649,26.0752,26.3503,206900.0],["2014-05-06",26.3197,26.3197,25.7924,25.8765,403600.0],["2014-05-07",26.037,26.037,25.6549,25.9529,385100.0],["2014-05-08",25.9071,26.3503,25.8765,26.0828,179700.0],["2014-05-09",25.8994,26.1975,25.7313,26.0446,169200.0],["2014-05-12",26.228,26.7248,26.1745,26.6484,276900.0],["2014-05-13",26.6942,26.8318,26.4802,26.5337,506000.0],["2014-05-14",26.5566,26.5566,26.1593,26.2586,224900.0],["2014-05-15",26.0828,26.2128,25.7313,25.9223,348500.0],["2014-05-16",25.8612,26.5337,25.8612,26.5337,266400.0],["2014-05-19",26.3885,26.6254,26.335,26.5872,216600.0],["2014-05-20",26.6025,26.6331,26.1287,26.2739,309000.0],["2014-05-21",26.3656,26.4802,26.0217,26.2586,249700.0],["2014-05-22",26.2357,26.6101,26.0752,26.4497,375900.0],["2014-05-23",26.5643,26.9235,26.5643,26.8929,340900.0],["2014-05-27",27.0228,27.2368,26.9846,27.2215,298500.0],["2014-05-28",27.1527,27.1527,26.4802,27.0458,411200.0],["2014-05-29",27.084,27.2139,26.977,27.0152,171700.0],["2014-05-30",27.084,27.2292,26.9693,27.1604,400300.0],["2014-06-02",27.2444,27.3514,26.8776,27.1222,278100.0],["2014-06-03",27.0687,27.2597,26.9311,27.2292,254800.0],["2014-06-04",27.0457,27.2444,26.9693,27.191,202300.0],["2014-06-05",27.3056,27.9093,27.168,27.8788,310900.0],["2014-06-06",28.0851,28.1997,27.9552,28.1615,186500.0],["2014-06-09",28.2761,28.3526,27.9017,27.9857,372200.0],["2014-06-10",27.8635,28.0851,27.7412,27.9705,295700.0],["2014-06-11",27.917,27.9628,27.5807,27.8482,243400.0],["2014-06-12",27.7947,27.8558,27.0381,27.3056,459600.0],["2014-06-13",27.4355,27.6877,27.061,27.5883,192300.0],["2014-06-16",27.5043,27.5196,27.1145,27.3362,160300.0],["2014-06-17",27.4126,27.8176,27.1527,27.7412,253000.0],["2014-06-18",27.7183,28.1768,27.6418,28.1462,266500.0],["2014-06-19",28.1233,28.3602,28.1004,28.1768,178700.0],["2014-06-20",28.0545,28.2303,27.9399,28.2074,439700.0],["2014-06-23",28.3449,28.4519,28.0622,28.1004,181600.0],["2014-06-24",28.108,28.2761,27.9399,28.0698,213300.0],["2014-06-25",27.9093,28.3067,27.9093,28.3067,246400.0],["2014-06-26",28.2452,28.3067,28.0222,28.2452,153100.0],["2014-06-27",28.0683,28.5605,27.9376,28.5451,427900.0],["2014-06-30",28.5605,28.6451,28.3221,28.4221,314200.0],["2014-07-01",28.522,28.8758,28.3144,28.6451,318000.0],["2014-07-02",28.6066,28.6989,28.4836,28.4913,186600.0],["2014-07-03",28.5451,28.6528,28.3682,28.5297,135700.0],["2014-07-07",28.4528,28.622,28.3605,28.522,341700.0],["2014-07-08",28.4374,28.6528,28.3913,28.5143,292000.0],["2014-07-09",28.6297,28.6297,28.3836,28.5143,207300.0],["2014-07-10",28.0453,28.8988,28.0145,28.8219,348800.0],["2014-07-11",28.9373,28.9373,28.4067,28.4451,202200.0],["2014-07-14",28.6758,28.8758,28.5605,28.6604,209400.0],["2014-07-15",28.5374,28.7681,28.2298,28.499,215500.0],["2014-07-16",28.6989,28.845,28.4374,28.6835,194500.0],["2014-07-17",28.5374,28.7066,28.299,28.4067,218300.0],["2014-07-18",28.3067,28.9911,28.3067,28.845,289500.0],["2014-07-21",28.7143,28.7604,28.4067,28.5912,222500.0],["2014-07-22",28.6989,28.9219,28.5836,28.7989,628100.0],["2014-07-23",28.845,29.1219,28.7758,29.0526,353100.0],["2014-07-24",29.1449,29.3679,28.9065,28.9219,444300.0],["2014-07-25",28.9373,29.1295,28.5143,29.0373,512600.0],["2014-07-28",29.168,29.5832,29.0757,29.291,757500.0],["2014-07-29",29.3372,29.3526,28.8912,28.9296,202100.0],["2014-07-30",29.0757,29.1526,28.5374,28.7527,274300.0],["2014-07-31",28.4913,28.5836,27.9914,27.9914,376700.0],["2014-08-01",27.9837,28.2683,27.8376,28.0145,370400.0],["2014-08-04",28.1606,28.7527,27.9683,28.6681,426800.0],["2014-08-05",28.5451,28.722,28.4221,28.5682,397100.0],["2014-08-06",28.4528,28.7604,28.3298,28.5143,242500.0],["2014-08-07",28.6835,28.8835,28.2913,28.3298,332300.0],["2014-08-08",28.3221,28.5759,28.2144,28.4374,325000.0],["2014-08-11",28.5374,28.968,28.3605,28.8066,263600.0],["2014-08-12",28.722,28.9296,28.622,28.7297,305100.0],["2014-08-13",28.7758,29.1911,28.7066,29.0988,248200.0],["2014-08-14",29.1218,29.2603,29.068,29.1218,96500.0],["2014-08-15",29.3295,29.3295,28.7143,28.9988,196000.0],["2014-08-18",29.2141,29.4679,29.0757,29.4064,190100.0],["2014-08-19",29.4141,29.714,29.4141,29.6524,171700.0],["2014-08-20",29.5602,29.8755,29.5063,29.7909,285700.0],["2014-08-21",29.7601,29.937,29.614,29.7678,136300.0],["2014-08-22",29.7447,29.8216,29.4141,29.5371,137700.0],["2014-08-25",29.7601,29.7909,29.4141,29.4987,77800.0],["2014-08-26",29.514,29.6678,29.4525,29.6448,212200.0],["2014-08-27",29.7601,29.7755,29.5525,29.6755,135200.0],["2014-08-28",29.5294,29.6448,29.3679,29.4756,207300.0],["2014-08-29",29.4833,29.8601,29.4064,29.7909,255000.0],["2014-09-02",29.9139,30.1215,29.7832,30.0677,404900.0],["2014-09-03",30.1984,30.3907,30.0523,30.0985,188700.0],["2014-09-04",30.0139,30.06,29.6294,29.6448,775800.0],["2014-09-05",29.5294,30.1138,29.5294,30.0369,329500.0],["2014-09-08",30.0446,30.2369,29.9908,30.1215,283300.0],["2014-09-09",29.9908,30.2138,29.6602,29.6986,174400.0],["2014-09-10",29.6063,29.6601,29.3449,29.391,216500.0],["2014-09-11",29.1988,29.6217,29.1372,29.5602,152200.0],["2014-09-12",29.4602,29.4987,28.3605,28.5143,459100.0],["2014-09-15",28.6989,28.7066,28.2375,28.2836,319600.0],["2014-09-16",28.299,28.9834,28.2221,28.9527,655900.0],["2014-09-17",29.0449,29.4602,28.8758,29.2064,405800.0],["2014-09-18",29.2526,29.5833,29.1603,29.491,508500.0],["2014-09-19",29.5448,29.6448,28.8911,29.1218,1457800.0],["2014-09-22",28.968,29.1372,28.7681,28.8143,275600.0],["2014-09-23",28.7681,29.291,28.6528,28.6758,678800.0],["2014-09-24",28.6912,29.3064,28.6681,28.9681,340400.0],["2014-09-25",28.9296,29.0373,28.6758,28.9219,546700.0],["2014-09-26",28.9374,29.92,28.744,29.8736,508000.0],["2014-09-29",29.5564,29.6415,29.301,29.4867,295300.0],["2014-09-30",29.5409,29.6802,28.8832,28.891,575300.0],["2014-10-01",28.9606,28.9838,28.3107,28.4809,509100.0],["2014-10-02",28.4035,28.8136,28.0708,28.4422,363400.0],["2014-10-03",28.8213,29.0689,28.4964,28.8213,278900.0],["2014-10-06",28.8445,28.9838,28.713,28.7826,366900.0],["2014-10-07",28.6434,29.0225,28.4809,28.6821,440200.0],["2014-10-08",28.713,29.7808,28.5738,29.773,721800.0],["2014-10-09",29.7498,30.2837,29.7498,29.9897,884900.0],["2014-10-10",29.8813,30.4539,29.3861,29.4248,725800.0],["2014-10-13",29.479,29.7343,29.1618,29.2237,606400.0],["2014-10-14",29.4945,30.0515,29.0921,29.3397,573800.0],["2014-10-15",29.0844,29.4403,28.5273,28.8755,829300.0],["2014-10-16",28.5118,29.7885,28.5118,29.5641,635000.0],["2014-10-17",29.7575,29.9974,29.3552,29.5177,474800.0],["2014-10-20",29.4635,30.0593,29.4635,29.9897,370600.0],["2014-10-21",30.2372,30.9955,30.098,30.98,440200.0],["2014-10-22",31.3669,31.3669,30.7789,30.8253,435000.0],["2014-10-23",31.1425,31.6532,30.9568,31.5216,749600.0],["2014-10-24",31.5681,31.7151,31.1348,31.5062,872800.0],["2014-10-27",31.4752,31.599,31.305,31.5603,466500.0],["2014-10-28",31.0264,31.9162,30.8021,31.9085,3429100.0],["2014-10-29",31.9085,32.0942,31.6686,32.0168,888700.0],["2014-10-30",31.8621,32.4888,31.8466,32.4888,680100.0],["2014-10-31",32.8911,33.1078,32.4888,32.9608,563400.0],["2014-11-03",32.8137,33.3321,32.7209,33.3244,570400.0],["2014-11-04",33.2702,33.2702,32.659,33.2316,525900.0],["2014-11-05",33.4327,33.5256,32.659,32.7983,520100.0],["2014-11-06",32.7287,33.0923,32.3031,32.5043,404700.0],["2014-11-07",32.4424,32.5739,32.1638,32.2489,422600.0],["2014-11-10",32.2412,32.8215,32.2412,32.8138,456100.0],["2014-11-11",32.7132,32.7132,32.4424,32.5662,332000.0],["2014-11-12",32.5894,32.7673,32.365,32.5662,297100.0],["2014-11-13",32.6745,32.8757,32.5275,32.5584,271400.0],["2014-11-14",32.6126,32.7132,32.3263,32.3727,220400.0],["2014-11-17",32.334,32.7364,32.218,32.3805,376900.0],["2014-11-18",32.4888,32.7287,32.4501,32.5739,410700.0],["2014-11-19",32.5197,32.5197,31.9394,32.071,227500.0],["2014-11-20",32.0246,32.4656,31.8156,32.3727,273900.0],["2014-11-21",32.7519,32.7828,32.2257,32.4037,349700.0],["2014-11-24",32.4656,32.4656,32.2335,32.3418,472000.0],["2014-11-25",32.3418,32.5971,32.187,32.2103,650900.0],["2014-11-26",32.3573,32.9298,32.2103,32.8834,414100.0],["2014-11-28",32.9994,33.5797,32.9762,33.4018,696200.0],["2014-12-01",33.3631,33.5101,32.8679,32.9143,347000.0],["2014-12-02",32.9221,33.3167,32.7751,33.3167,283100.0],["2014-12-03",33.3089,33.7345,33.2316,33.5333,439100.0],["2014-12-04",33.4327,33.5488,32.9608,33.456,794800.0],["2014-12-05",33.4095,33.9821,33.278,33.8892,749500.0],["2014-12-08",33.8815,34.2993,33.7732,33.9202,532700.0],["2014-12-09",33.3476,34.2529,33.3399,34.1678,426600.0],["2014-12-10",34.1446,34.3225,33.8119,34.0208,354500.0],["2014-12-11",34.1987,34.2684,33.866,34.1446,544600.0],["2014-12-12",33.897,34.2761,33.8351,33.9589,452600.0],["2014-12-15",34.2142,34.2142,33.5101,33.6649,438300.0],["2014-12-16",33.5256,34.5005,33.4869,34.1832,886600.0],["2014-12-17",34.2219,35.2123,34.1833,35.1968,529200.0],["2014-12-18",35.5682,35.6224,34.8487,35.2665,623800.0],["2014-12-19",35.2897,35.2897,34.9415,35.1195,1040500.0],["2014-12-22",34.8022,35.7462,34.6397,35.723,427300.0],["2014-12-23",35.9009,36.0479,35.6843,35.87,415400.0],["2014-12-24",35.8468,36.1408,35.8236,36.0092,142700.0],["2014-12-26",36.0711,36.3806,35.9241,36.2723,196200.0],["2014-12-29",36.179,36.4356,35.8291,36.0857,395700.0],["2014-12-30",35.9846,36.2879,35.7902,36.0235,212200.0],["2014-12-31",36.0624,36.3967,35.3704,35.4792,379200.0],["2015-01-02",35.6814,35.8058,35.1371,35.4326,454200.0],["2015-01-05",35.3004,36.1712,34.8494,36.1012,552700.0],["2015-01-06",36.1168,36.2568,35.7203,35.8058,690400.0],["2015-01-07",36.1323,36.7699,35.7669,36.7233,563400.0],["2015-01-08",36.9177,37.9596,36.8555,37.9207,658800.0],["2015-01-09",37.9207,38.0062,37.2753,37.4464,651200.0],["2015-01-12",37.4775,37.6797,37.1509,37.6408,581200.0],["2015-01-13",37.9518,38.0918,37.1121,37.3764,427300.0],["2015-01-14",36.9021,37.4542,36.8788,37.4464,320000.0],["2015-01-15",37.5786,37.7419,37.2909,37.4153,331000.0],["2015-01-16",36.9099,37.9051,36.8866,37.7963,540000.0],["2015-01-20",37.8274,38.0684,37.0732,37.3298,469000.0],["2015-01-21",37.3065,37.5008,37.011,37.1898,396900.0],["2015-01-22",37.5553,38.5738,37.1198,38.4883,451200.0],["2015-01-23",38.5661,38.6438,38.0762,38.1151,614800.0],["2015-01-26",38.0918,38.3717,37.8274,38.3017,425700.0],["2015-01-27",38.0607,38.3017,37.7807,37.9985,332100.0],["2015-01-28",38.2862,38.3484,37.2131,37.2831,333400.0],["2015-01-29",37.3298,37.7108,36.9565,37.6719,382700.0],["2015-01-30",37.3375,37.5397,36.1013,36.109,405200.0],["2015-02-02",36.1557,36.249,35.2071,35.868,496200.0],["2015-02-03",35.557,36.8166,35.4714,36.8166,383100.0],["2015-02-04",36.6067,37.0421,36.3656,36.6922,309500.0],["2015-02-05",36.7777,37.462,36.5678,37.3997,235400.0],["2015-02-06",37.3376,37.3376,36.56,36.6378,470900.0],["2015-02-09",36.5134,36.8088,36.4434,36.6144,408100.0],["2015-02-10",36.8555,37.7108,36.5522,37.6719,616700.0],["2015-02-11",37.6486,38.014,37.3375,37.9985,384600.0],["2015-02-12",38.2239,38.6749,37.8507,38.6205,464500.0],["2015-02-13",38.4883,38.6049,37.8507,38.084,962200.0],["2015-02-17",38.0918,39.0093,37.9518,38.9626,709700.0],["2015-02-18",38.916,38.916,37.8663,38.4883,999100.0],["2015-02-19",38.4417,38.636,37.5786,37.8974,1018900.0],["2015-02-20",37.7341,38.0529,37.5786,38.0218,503000.0],["2015-02-23",37.8896,38.6594,37.5786,38.6594,454200.0],["2015-02-24",38.5661,38.5816,37.6486,37.6874,524500.0],["2015-02-25",37.8896,38.4183,37.7885,37.9518,305500.0],["2015-02-26",37.9207,38.1384,37.563,38.0762,451500.0],["2015-02-27",38.1462,38.1462,37.6797,37.773,405700.0],["2015-03-02",37.8507,38.6982,37.6175,38.5505,368500.0],["2015-03-03",38.325,38.465,37.3764,37.843,349300.0],["2015-03-04",37.7341,37.8896,37.0576,37.081,226800.0],["2015-03-05",37.2209,37.4386,36.5211,36.5522,473600.0],["2015-03-06",35.9069,35.9069,34.2974,34.6706,1231500.0],["2015-03-09",34.8805,35.2693,34.7794,35.2226,672500.0],["2015-03-10",34.9349,35.7669,34.7328,35.487,656400.0],["2015-03-11",35.5414,35.658,35.1449,35.3781,414900.0],["2015-03-12",35.7125,36.3345,35.6892,36.2645,396900.0],["2015-03-13",36.2801,36.4511,35.6814,36.0935,321800.0],["2015-03-16",36.3889,36.6378,36.2412,36.4278,298600.0],["2015-03-17",36.3345,36.7388,36.1324,36.3423,319300.0],["2015-03-18",36.3034,36.63,35.347,36.4589,795600.0],["2015-03-19",36.3112,36.7388,36.1712,36.4978,449600.0],["2015-03-20",36.7155,38.2473,36.6222,38.2162,901400.0],["2015-03-23",38.1462,38.1928,37.4697,37.773,380300.0],["2015-03-24",37.6874,37.8974,37.011,37.0343,394500.0],["2015-03-25",36.9099,37.0576,35.7825,35.798,472600.0],["2015-03-26",35.6658,35.9146,35.2848,35.5881,342900.0],["2015-03-27",35.682,35.8464,35.3454,35.7681,379400.0],["2015-03-30",35.8777,36.3631,35.7133,36.2926,307800.0],["2015-03-31",36.1909,36.4962,35.8542,36.457,657400.0],["2015-04-01",36.2926,36.3318,35.5568,36.0578,567200.0],["2015-04-02",36.0421,36.6449,35.956,36.2692,299500.0],["2015-04-06",36.2222,36.7467,36.2065,36.3553,346900.0],["2015-04-07",36.2378,36.2378,35.0949,35.1105,382700.0],["2015-04-08",35.2045,35.6194,35.0166,35.4393,452900.0],["2015-04-09",35.3845,35.5646,34.5469,35.0557,742500.0],["2015-04-10",35.3062,35.7838,34.8052,35.0557,351200.0],["2015-04-13",35.1653,35.1653,34.7504,34.7583,462700.0],["2015-04-14",34.8287,35.2906,34.6565,34.9931,235400.0],["2015-04-15",35.1967,35.3219,34.7661,34.8444,181900.0],["2015-04-16",34.727,35.1967,34.5704,35.1575,274000.0],["2015-04-17",34.8287,35.1105,34.68,34.8365,518400.0],["2015-04-20",35.0323,35.455,34.9148,35.4237,345500.0],["2015-04-21",35.5803,35.9012,35.4863,35.6429,541200.0],["2015-04-22",35.6742,35.6977,35.3845,35.5802,179800.0],["2015-04-23",35.5802,36.05,35.5802,35.8151,434200.0],["2015-04-24",36.5588,36.5823,36.0186,36.4022,609500.0],["2015-04-27",36.4022,36.8406,36.1361,36.1674,375400.0],["2015-04-28",36.0265,36.2691,35.8464,36.0265,323300.0],["2015-04-29",35.7681,35.8934,34.9931,35.0166,307700.0],["2015-04-30",34.7661,35.0166,33.3805,33.6153,583300.0],["2015-05-01",33.5449,34.2807,33.2552,34.1007,517700.0],["2015-05-04",34.2338,34.7818,33.9989,34.0146,401800.0],["2015-05-05",33.9284,34.1476,32.7229,32.7777,404300.0],["2015-05-06",32.7307,33.0438,32.2062,32.4724,548600.0],["2015-05-07",32.488,33.5918,32.4567,33.4118,333600.0],["2015-05-08",33.631,34.4295,33.5135,33.6075,302000.0],["2015-05-11",33.5136,33.6466,32.8716,33.0047,353100.0],["2015-05-12",32.8011,33.0986,32.2923,32.8794,438600.0],["2015-05-13",33.0986,33.3257,32.3393,32.3706,493400.0],["2015-05-14",32.4254,33.1378,32.3784,33.1065,888000.0],["2015-05-15",33.1769,33.8423,32.989,33.5449,526300.0],["2015-05-18",33.5605,34.3747,33.3022,33.764,823300.0],["2015-05-19",33.7249,33.7641,33.357,33.5449,296800.0],["2015-05-20",33.5996,33.5996,33.0438,33.0517,287800.0],["2015-05-21",33.0752,33.2004,32.6368,32.7307,294400.0],["2015-05-22",32.7229,32.8951,32.488,32.6681,238100.0],["2015-05-26",32.8403,32.8403,32.3628,32.5976,748700.0],["2015-05-27",32.7072,33.6388,32.5193,33.5683,556400.0],["2015-05-28",33.6779,33.8345,33.1847,33.7171,863200.0],["2015-05-29",33.6466,33.7327,33.4431,33.5683,953700.0],["2015-06-01",33.7641,34.2572,33.4274,34.0772,590600.0],["2015-06-02",33.8188,34.0302,33.5527,33.6075,375800.0],["2015-06-03",33.7249,33.7249,33.2474,33.3257,329900.0],["2015-06-04",33.2239,33.4666,33.1769,33.3491,306000.0],["2015-06-05",33.0595,33.3726,32.6211,33.1065,424100.0],["2015-06-08",33.1065,33.1065,32.8638,32.8794,315700.0],["2015-06-09",32.7777,33.1065,32.6133,32.9734,343600.0],["2015-06-10",33.0438,33.811,33.0282,33.2709,596100.0],["2015-06-11",33.4666,33.6153,33.1143,33.2317,341600.0],["2015-06-12",33.1221,33.2943,32.809,33.1847,275400.0],["2015-06-15",33.1221,33.2239,32.6994,32.9421,349800.0],["2015-06-16",32.9264,33.3413,32.7463,33.3178,360300.0],["2015-06-17",33.3413,33.811,33.1143,33.7327,448500.0],["2015-06-18",33.8032,34.6878,33.7171,34.4843,626800.0],["2015-06-19",34.6252,35.0166,34.1241,34.86,1003900.0],["2015-06-22",34.954,35.181,34.3825,34.4216,681700.0],["2015-06-23",34.2964,34.5156,33.9206,34.3825,509600.0],["2015-06-24",34.3903,34.5547,34.0067,34.0302,397500.0],["2015-06-25",34.0772,34.1868,33.7406,33.8815,340800.0],["2015-06-26",34.0865,34.1259,33.7238,34.0944,773600.0],["2015-06-29",33.8499,34.3782,33.3847,33.4163,535200.0],["2015-06-30",33.7711,33.9761,33.2191,33.8105,566900.0],["2015-07-01",33.9525,34.8513,33.7238,34.8434,572700.0],["2015-07-02",35.1509,35.2456,34.6227,34.7094,360900.0],["2015-07-06",34.4807,35.1904,34.2205,35.0406,412700.0],["2015-07-07",35.1746,35.4742,34.8671,35.3008,492200.0],["2015-07-08",35.0327,35.3244,34.6542,34.8434,219400.0],["2015-07-09",35.1352,35.3481,34.5753,34.599,279700.0],["2015-07-10",34.8829,35.5215,34.7882,35.2298,294900.0],["2015-07-13",35.49,35.9237,35.2298,35.2535,555400.0],["2015-07-14",35.4348,35.9079,35.1352,35.7975,305500.0],["2015-07-15",35.6871,36.105,35.49,35.8764,209900.0],["2015-07-16",36.1839,36.5387,36.0183,36.4598,323800.0],["2015-07-17",36.3573,36.4283,36.0341,36.1996,221800.0],["2015-07-20",36.1996,36.5229,36.1129,36.2943,194500.0],["2015-07-21",36.5387,36.791,36.1287,36.2864,381700.0],["2015-07-22",36.3258,36.6964,36.1366,36.1839,436100.0],["2015-07-23",36.1839,36.2391,34.1732,34.2994,1376700.0],["2015-07-24",33.7869,33.7869,32.3281,33.4399,1623400.0],["2015-07-27",33.3453,33.8815,33.0063,33.1797,803900.0],["2015-07-28",33.1166,33.2428,32.3676,32.4859,1180500.0],["2015-07-29",32.3991,32.5016,31.3741,32.4307,1521100.0],["2015-07-30",32.2335,32.3124,31.8472,32.0206,751700.0],["2015-07-31",32.2178,32.2414,31.8629,32.0916,845400.0],["2015-08-03",32.1783,32.3755,32.0128,32.1862,361100.0],["2015-08-04",32.3203,32.3203,31.792,31.9103,379400.0],["2015-08-05",32.0522,32.1704,31.4923,31.7368,909000.0],["2015-08-06",31.6974,31.7762,30.3096,31.0587,462700.0],["2015-08-07",30.8616,31.2716,30.6093,31.0508,434200.0],["2015-08-10",31.2322,31.4372,30.972,31.1375,329700.0],["2015-08-11",31.0271,31.5554,30.9956,31.2558,314500.0],["2015-08-12",31.0587,31.6816,30.6487,31.6185,1524500.0],["2015-08-13",31.5239,32.0758,31.2243,31.6106,718800.0],["2015-08-14",31.4529,31.6658,31.1927,31.4845,354200.0],["2015-08-17",31.4687,31.8472,31.177,31.8314,320200.0],["2015-08-18",31.7131,32.0285,31.5633,31.7604,283200.0],["2015-08-19",31.4766,31.6737,31.2321,31.5318,316600.0],["2015-08-20",31.3741,31.516,30.9719,31.2873,590800.0],["2015-08-21",30.7433,31.2952,30.4279,30.5935,649800.0],["2015-08-24",30.901,30.901,29.2136,29.7104,714800.0],["2015-08-25",30.83,30.8379,29.0638,29.0874,500900.0],["2015-08-26",29.7577,30.3254,29.2688,30.0258,645000.0],["2015-08-27",30.1992,30.9877,30.1046,30.6565,391000.0],["2015-08-28",30.6802,30.7118,30.2702,30.5935,278400.0],["2015-08-31",30.5383,30.7196,30.01,30.01,766500.0],["2015-09-01",29.458,29.9232,29.253,29.4817,362100.0],["2015-09-02",29.8129,29.9706,29.2846,29.7498,404600.0],["2015-09-03",29.8996,30.0494,29.4975,29.529,439700.0],["2015-09-04",29.1426,29.4896,28.9219,29.1269,196300.0],["2015-09-08",29.3319,29.805,29.2609,29.6157,495300.0],["2015-09-09",29.9075,30.0179,29.458,29.5132,412800.0],["2015-09-10",29.4107,30.1046,29.3555,29.5211,226000.0],["2015-09-11",29.3871,30.3727,29.3871,30.3569,366500.0],["2015-09-14",30.42,30.5225,30.2229,30.4042,335900.0],["2015-09-15",30.081,30.1835,27.5893,30.1046,2996400.0],["2015-09-16",29.395,30.0179,29.3082,29.9863,1356400.0],["2015-09-17",29.8996,30.9956,29.7182,30.4831,946300.0],["2015-09-18",30.0179,30.0494,28.5276,28.638,1567100.0],["2015-09-21",28.7878,29.1111,28.6932,28.8194,581100.0],["2015-09-22",28.4961,28.6932,28.0939,28.2122,1016100.0],["2015-09-23",28.3699,28.4882,28.0545,28.3147,441000.0],["2015-09-24",28.2516,28.4251,27.9126,28.0388,334800.0],["2015-09-25",28.2043,28.5907,27.9599,28.504,659300.0],["2015-09-28",28.5278,28.5278,27.6928,27.8359,791000.0],["2015-09-29",27.8995,28.3847,27.7325,27.995,1189400.0],["2015-09-30",28.1302,28.5437,27.653,28.1938,1473400.0],["2015-10-01",28.1938,28.2256,27.7087,28.1222,634800.0],["2015-10-02",27.9791,28.1938,27.4621,27.995,815000.0],["2015-10-05",28.1222,28.9493,28.0029,28.8698,617100.0],["2015-10-06",28.7505,29.4504,28.7107,29.4106,797000.0],["2015-10-07",29.4742,29.9276,29.3868,29.9117,867500.0],["2015-10-08",29.8958,30.6115,29.5856,30.6036,497000.0],["2015-10-09",30.6115,30.6434,30.2616,30.6354,446800.0],["2015-10-12",30.6434,30.9217,30.2537,30.3093,531500.0],["2015-10-13",30.1025,30.3173,29.4663,29.6651,544000.0],["2015-10-14",29.6333,29.9594,29.4186,29.5379,784400.0],["2015-10-15",29.5856,30.1582,29.3231,30.1503,1339400.0],["2015-10-16",30.1264,30.3173,29.2277,29.3868,1340600.0],["2015-10-19",29.2516,29.7526,29.2357,29.6651,1172000.0],["2015-10-20",29.7049,30.0787,29.5379,29.6174,800700.0],["2015-10-21",29.7685,29.7685,28.5915,28.7028,946400.0],["2015-10-22",28.9096,29.4504,28.7505,29.1482,1239500.0],["2015-10-23",26.4998,27.2712,25.3943,26.9849,3605200.0],["2015-10-26",27.2156,27.4939,26.1737,26.4839,1477800.0],["2015-10-27",26.3884,26.5714,25.9749,26.3328,897800.0],["2015-10-28",26.5316,26.8656,25.9749,26.8099,1558600.0],["2015-10-29",26.8099,27.645,26.7145,27.5655,1106600.0],["2015-10-30",27.5178,27.6609,26.9929,27.1837,561900.0],["2015-11-02",27.2474,28.154,27.0804,28.0109,1336400.0],["2015-11-03",27.9234,28.2495,27.6848,28.2177,1078300.0],["2015-11-04",28.2018,28.2256,27.8598,28.0586,970000.0],["2015-11-05",28.0586,28.3688,27.995,28.2813,715500.0],["2015-11-06",28.3131,28.337,27.4621,28.2018,945600.0],["2015-11-09",28.0268,28.1461,27.4701,27.6291,574000.0],["2015-11-10",27.6132,28.0268,27.4939,27.9552,603300.0],["2015-11-11",27.9711,27.9791,27.5019,27.5178,912700.0],["2015-11-12",27.4382,27.6689,27.1678,27.2235,461400.0],["2015-11-13",27.2076,27.4064,26.794,26.9452,644100.0],["2015-11-16",26.8736,26.8736,26.301,26.7702,627400.0],["2015-11-17",26.6986,27.0645,26.1658,26.1737,644400.0],["2015-11-18",26.2055,26.293,25.4022,26.1101,898500.0],["2015-11-19",26.1101,26.1976,25.0841,25.1398,926500.0],["2015-11-20",25.3148,25.4818,25.0126,25.1239,595400.0],["2015-11-23",25.0603,25.442,24.8773,25.2193,446700.0],["2015-11-24",24.9807,25.2034,24.766,25.0762,649600.0],["2015-11-25",25.0762,25.6011,25.0125,25.3784,701700.0],["2015-11-27",25.3943,25.8635,25.3068,25.7999,181500.0],["2015-11-30",25.8476,25.8954,25.1,25.3307,810100.0],["2015-12-01",25.4261,25.7124,25.2352,25.5772,1410000.0],["2015-12-02",25.4818,25.617,24.7103,24.7262,1254500.0],["2015-12-03",24.766,24.8376,23.8037,23.8196,620200.0],["2015-12-04",23.9071,24.4002,23.7719,24.3922,805000.0],["2015-12-07",24.2968,24.3524,24.0025,24.2888,571600.0],["2015-12-08",24.249,24.3127,23.915,24.0582,628000.0],["2015-12-09",23.9309,24.1934,23.6208,23.7719,672600.0],["2015-12-10",23.8434,23.9389,23.2072,23.5333,946300.0],["2015-12-11",23.2708,23.5492,23.0322,23.1277,942900.0],["2015-12-14",23.0799,23.231,22.5709,23.1436,1004700.0],["2015-12-15",23.0243,23.3822,22.9368,23.2867,1154900.0],["2015-12-16",23.4935,23.4935,22.4676,22.9845,1002400.0],["2015-12-17",23.064,23.064,22.3483,22.5073,782500.0],["2015-12-18",22.3164,22.4755,21.5529,22.1971,1789600.0],["2015-12-21",22.2687,22.4755,21.7279,22.0063,761700.0],["2015-12-22",22.0619,22.3085,21.6404,22.0779,535100.0],["2015-12-23",22.1892,22.9845,22.0142,22.9765,987600.0],["2015-12-24",23.0243,23.1436,22.8095,23.064,434700.0],["2015-12-28",22.9606,22.9606,21.9585,22.6187,1145700.0],["2015-12-29",22.6991,23.2619,22.3935,23.2217,719600.0],["2015-12-30",23.2378,23.2619,22.7714,22.7795,687800.0],["2015-12-31",22.7232,22.8438,22.3614,22.5302,533800.0],["2016-01-04",22.1925,22.2005,21.5332,21.8628,647500.0],["2016-01-05",21.9352,22.1443,21.6538,22.088,824700.0],["2016-01-06",21.7342,21.8709,21.308,21.3884,594200.0],["2016-01-07",20.7934,21.6136,20.7934,21.509,2406000.0],["2016-01-08",21.4447,21.7342,21.0909,21.1472,1016300.0],["2016-01-11",21.2035,21.3321,21.0105,21.1231,732500.0],["2016-01-12",21.3482,21.3482,20.1984,20.4637,1212100.0],["2016-01-13",20.4637,20.512,19.4667,19.6677,1689400.0],["2016-01-14",19.7079,19.7964,18.7993,19.539,1615600.0],["2016-01-15",19.0084,19.2174,18.14,18.7913,996800.0],["2016-01-19",18.5983,18.8556,17.4404,17.6816,1668800.0],["2016-01-20",17.4485,18.4536,16.4916,18.1158,1226800.0],["2016-01-21",18.2364,19.0888,18.0033,18.4455,1127700.0],["2016-01-22",18.7028,19.523,18.6867,18.8154,1241100.0],["2016-01-25",18.6948,18.9842,18.2445,18.2766,764400.0],["2016-01-26",18.4455,19.4506,18.4375,19.2013,864800.0],["2016-01-27",19.2013,19.4184,18.6706,19.0164,1087100.0],["2016-01-28",19.1933,19.3541,18.4616,18.4777,862600.0],["2016-01-29",18.6144,19.6355,18.5661,19.6355,1461400.0],["2016-02-01",19.2335,19.2335,18.6224,18.6304,809100.0],["2016-02-02",18.3973,18.5661,17.7218,18.0595,1058200.0],["2016-02-03",18.1802,18.3249,17.5047,18.0837,1188900.0],["2016-02-04",18.0998,18.9842,18.0354,18.7109,1290700.0],["2016-02-05",18.6224,19.5712,18.4455,19.2978,1683700.0],["2016-02-08",19.0566,19.129,18.5098,18.8556,1223900.0],["2016-02-09",18.5822,19.2013,18.5822,18.8797,751900.0],["2016-02-10",18.9199,19.7803,18.9199,19.1451,604900.0],["2016-02-11",18.7671,18.9199,18.1641,18.4857,644800.0],["2016-02-12",18.7591,19.3139,18.5581,19.1531,749400.0],["2016-02-16",19.3782,20.319,19.3782,20.2708,1107200.0],["2016-02-17",20.5361,21.6538,20.4798,20.6326,1968400.0],["2016-02-18",20.6648,21.6216,20.4718,21.509,1025400.0],["2016-02-19",21.3241,21.5894,20.8738,21.5573,806600.0],["2016-02-22",21.8226,22.1603,21.6055,21.7342,1184900.0],["2016-02-23",22.096,23.1654,21.5814,21.6699,1990400.0],["2016-02-24",21.4447,21.8146,20.8899,21.6457,1219400.0],["2016-02-25",21.7422,22.1523,21.3563,21.895,1004900.0],["2016-02-26",21.9111,22.2568,21.3884,21.7101,1136700.0],["2016-02-29",21.7342,22.3051,21.7181,21.8387,975700.0],["2016-03-01",22.0719,22.7956,22.0558,22.7152,697200.0],["2016-03-02",22.884,23.2619,22.7393,23.0046,1007500.0],["2016-03-03",23.077,23.672,23.0609,23.1896,1201700.0],["2016-03-04",23.0931,23.2619,22.6508,22.8438,1184300.0],["2016-03-07",22.6428,23.2941,22.5543,23.0609,875100.0],["2016-03-08",22.9322,23.0127,21.5975,21.702,1061600.0],["2016-03-09",21.7342,21.8065,20.9381,21.1874,1005600.0],["2016-03-10",21.3563,21.4045,20.1984,20.7773,980100.0],["2016-03-11",21.0829,21.493,20.7693,21.3804,1026200.0],["2016-03-14",21.3965,21.7744,21.2919,21.7503,527800.0],["2016-03-15",21.8628,22.5141,21.6859,22.3453,1100700.0],["2016-03-16",22.2407,22.8277,22.0558,22.691,829300.0],["2016-03-17",22.683,22.8116,22.088,22.3855,902100.0],["2016-03-18",22.5383,23.1654,22.3614,22.7393,1284100.0],["2016-03-21",22.6589,22.9242,22.4659,22.7554,673300.0],["2016-03-22",22.5865,22.6991,22.1523,22.3694,597400.0],["2016-03-23",22.3292,22.4498,21.7342,22.0478,656800.0],["2016-03-24",21.9593,22.1764,21.4769,22.1764,708800.0],["2016-03-28",22.1845,22.5945,22.0478,22.5543,438000.0],["2016-03-29",22.4647,23.2472,22.3017,23.239,1485000.0],["2016-03-30",23.3042,23.6384,23.1086,23.5814,730200.0],["2016-03-31",23.508,24.0786,23.4347,23.6955,826000.0],["2016-04-01",23.4836,23.4836,22.3832,22.5462,829900.0],["2016-04-04",22.4891,22.5951,22.2854,22.3343,651600.0],["2016-04-05",22.1305,22.5054,21.5028,21.9674,1016300.0],["2016-04-06",21.9185,22.0164,21.5191,21.8044,777700.0],["2016-04-07",21.6985,21.7555,21.1442,21.2257,822600.0],["2016-04-08",21.3806,21.9104,21.2501,21.7392,656800.0],["2016-04-11",21.837,22.2935,21.7392,21.7474,537300.0],["2016-04-12",21.8615,22.4973,21.8615,22.2609,572200.0],["2016-04-13",22.3913,22.5625,22.269,22.5625,660400.0],["2016-04-14",22.5869,22.8396,22.4158,22.6277,508800.0],["2016-04-15",22.6195,23.0597,22.5299,22.913,425300.0],["2016-04-18",22.8559,22.9293,22.4321,22.6277,607200.0],["2016-04-19",22.6929,22.8396,22.4484,22.8152,604900.0],["2016-04-20",22.7744,22.7907,22.4891,22.5869,881200.0],["2016-04-21",22.6277,23.2553,22.5706,22.7989,742300.0],["2016-04-22",22.8885,23.239,22.1875,22.7989,1670100.0],["2016-04-25",22.7418,22.8967,22.5625,22.8559,894800.0],["2016-04-26",22.9293,23.4102,22.6766,23.3939,593100.0],["2016-04-27",23.3287,23.5814,23.019,23.4673,884800.0],["2016-04-28",23.2798,23.4999,22.4402,22.6684,1342200.0],["2016-04-29",22.5462,22.8559,22.3017,22.5299,833400.0],["2016-05-02",22.5788,22.8885,22.3995,22.8396,550200.0],["2016-05-03",22.6521,22.8233,22.3098,22.6929,531200.0],["2016-05-04",22.5299,22.9782,22.5299,22.7337,542000.0],["2016-05-05",22.7418,22.9211,22.3343,22.375,736800.0],["2016-05-06",22.3669,22.6277,22.2201,22.4158,629700.0],["2016-05-09",22.3669,23.019,22.3669,22.8315,566800.0],["2016-05-10",22.9048,23.3532,22.9048,23.1005,602700.0],["2016-05-11",22.9456,23.076,21.8289,21.8615,873500.0],["2016-05-12",21.9756,22.0408,21.1523,21.2746,1023400.0],["2016-05-13",21.1768,21.2175,20.3861,20.9323,1269600.0],["2016-05-16",20.9323,21.5599,20.9078,21.1931,969400.0],["2016-05-17",21.1442,21.3072,20.5573,20.6551,1050800.0],["2016-05-18",20.6144,20.7203,19.6118,20.0519,930200.0],["2016-05-19",19.8889,19.8889,19.1227,19.3754,1202900.0],["2016-05-20",19.5465,19.5465,19.196,19.4487,1274300.0],["2016-05-23",19.5221,19.7666,19.3998,19.5792,760700.0],["2016-05-24",19.7748,19.9378,19.4976,19.8563,681200.0],["2016-05-25",19.8807,20.3861,19.7503,20.378,996600.0],["2016-05-26",20.3535,20.4595,20.166,20.3943,628700.0],["2016-05-27",20.435,20.6959,20.2068,20.3291,683700.0],["2016-05-31",20.3209,20.7774,20.0112,20.5573,912000.0],["2016-06-01",20.5491,20.7692,20.3943,20.5899,891200.0],["2016-06-02",20.9893,22.0082,20.7366,21.7637,2001100.0],["2016-06-03",21.9348,22.0164,21.0627,21.2175,955800.0],["2016-06-06",21.1931,21.405,20.8507,21.2257,831300.0],["2016-06-07",21.1686,21.4376,21.0953,21.3072,426800.0],["2016-06-08",21.3154,21.6577,21.1686,21.5517,1040000.0],["2016-06-09",21.617,21.617,21.2338,21.3806,736500.0],["2016-06-10",21.1931,21.2175,20.4839,20.9975,1214400.0],["2016-06-13",20.9649,21.3398,20.5165,20.5736,937300.0],["2016-06-14",20.4676,20.7448,20.1905,20.4758,779900.0],["2016-06-15",20.6307,21.5517,20.5491,21.1279,1101100.0],["2016-06-16",20.8752,21.2339,20.4758,21.2012,614700.0],["2016-06-17",21.2583,21.6088,21.0138,21.5191,1689900.0],["2016-06-20",21.8044,22.1712,21.5436,21.6414,831700.0],["2016-06-21",21.6903,22.0327,21.4621,21.8044,1056300.0],["2016-06-22",21.8044,22.1631,21.6985,22.0979,822300.0],["2016-06-23",22.318,22.6032,22.1794,22.3424,1206400.0],["2016-06-24",21.7229,21.9267,20.7855,20.81,1598100.0],["2016-06-27",20.6062,20.6877,19.7503,19.897,1755500.0],["2016-06-28",20.162,21.1225,20.162,20.5677,901000.0],["2016-06-29",20.8658,21.6441,20.6837,21.4868,968200.0],["2016-06-30",21.5613,21.7518,21.1059,21.7352,916000.0],["2016-07-01",21.8429,22.3976,21.8429,22.3314,830500.0],["2016-07-05",22.1492,22.3976,21.5696,21.669,591700.0],["2016-07-06",21.5282,21.8429,21.3792,21.5282,1111600.0],["2016-07-07",21.5531,21.9836,21.3875,21.7601,932600.0],["2016-07-08",22.0913,22.4142,22.0002,22.2238,1104800.0],["2016-07-11",22.3976,22.762,22.29,22.762,672000.0],["2016-07-12",22.9607,23.7721,22.9193,23.7556,1226900.0],["2016-07-13",23.7887,23.7887,22.5964,23.0352,1124200.0],["2016-07-14",23.0352,23.3416,22.9027,22.9193,1028200.0],["2016-07-15",23.1097,23.8384,22.8199,23.8301,871300.0],["2016-07-18",23.797,24.4263,23.6811,24.4097,1020800.0],["2016-07-19",24.3021,24.6829,24.0454,24.6747,1117000.0],["2016-07-20",24.5173,24.9396,24.3931,24.8154,1503200.0],["2016-07-21",24.36,25.5441,24.36,25.188,2962800.0],["2016-07-22",25.2543,25.8753,25.0969,25.7759,1749200.0],["2016-07-25",25.7759,26.3721,25.5275,25.6931,1756500.0],["2016-07-26",24.2607,24.8154,23.8715,24.7657,2574100.0],["2016-07-27",24.2855,24.8982,23.7887,24.0702,2073000.0],["2016-07-28",24.0371,24.3517,23.8466,24.1779,1497600.0],["2016-07-29",24.1116,24.6084,24.0123,24.5505,1112400.0],["2016-08-01",24.5008,25.0638,24.3269,25.0555,930200.0],["2016-08-02",24.981,25.2211,24.4925,24.7575,1290200.0],["2016-08-03",24.7161,25.1549,24.5256,24.8403,777300.0],["2016-08-04",24.9148,25.039,24.5836,24.9313,699100.0],["2016-08-05",25.0638,25.7097,24.9893,25.6352,923300.0],["2016-08-08",25.5689,26.1568,25.5689,25.8256,960100.0],["2016-08-09",25.6848,25.9084,25.188,25.4364,1145700.0],["2016-08-10",25.511,25.511,24.6664,24.6912,986500.0],["2016-08-11",24.7657,24.9065,24.4925,24.6167,584100.0],["2016-08-12",24.5256,25.1135,24.5256,24.7989,436200.0],["2016-08-15",24.8485,25.2046,24.8485,25.0473,497100.0],["2016-08-16",25.2129,25.304,24.9396,25.1549,902900.0],["2016-08-17",25.1052,25.188,24.2193,24.5339,1061200.0],["2016-08-18",24.5422,24.7823,24.3766,24.6498,703100.0],["2016-08-19",24.6415,25.0059,24.5339,24.9645,455000.0],["2016-08-22",24.8899,25.1135,24.5422,24.7657,543000.0],["2016-08-23",24.9893,25.1218,24.6001,24.6001,456500.0],["2016-08-24",24.6167,24.7657,24.2855,24.4263,585300.0],["2016-08-25",24.36,24.5422,24.3186,24.5008,440300.0],["2016-08-26",24.6333,24.8237,24.3269,24.6912,622800.0],["2016-08-29",24.7906,25.2046,24.6664,24.9148,930600.0],["2016-08-30",24.9065,25.1632,24.5256,24.9396,713100.0],["2016-08-31",24.9893,25.188,24.7823,24.8734,1367000.0],["2016-09-01",24.8485,24.9231,23.8632,24.5008,2216400.0],["2016-09-02",24.5339,24.9976,24.5091,24.7492,1431200.0],["2016-09-06",24.8485,24.8982,24.0702,24.1282,1487200.0],["2016-09-07",24.153,24.5091,23.8963,24.1199,1225600.0],["2016-09-08",24.0122,24.0122,23.4409,23.5568,1310300.0],["2016-09-09",23.3002,23.3498,22.6129,22.6543,851600.0],["2016-09-12",22.5218,22.9524,22.2734,22.7454,717500.0],["2016-09-13",22.4225,22.6543,22.1906,22.3811,1316100.0],["2016-09-14",22.4556,22.6543,22.2403,22.4225,980800.0],["2016-09-15",22.348,22.853,22.2569,22.6046,619100.0],["2016-09-16",22.5053,22.6212,22.1078,22.4473,1473900.0],["2016-09-19",22.6378,22.7537,21.8594,22.0416,1708800.0],["2016-09-20",22.2072,22.2155,21.611,21.6193,1253500.0],["2016-09-21",21.6938,21.9008,21.255,21.8097,2097800.0],["2016-09-22",22.0582,22.2983,22.025,22.2155,922100.0],["2016-09-23",22.141,22.5136,21.8594,22.0168,1215600.0],["2016-09-26",21.8429,21.9008,21.5945,21.6441,1189400.0],["2016-09-27",21.6441,21.6855,21.3626,21.3875,990800.0],["2016-09-28",21.3959,21.8413,21.3454,21.8329,932500.0],["2016-09-29",21.7152,22.1942,21.5976,21.8497,876400.0],["2016-09-30",21.9673,22.3959,21.6984,22.3539,1288600.0],["2016-10-03",22.2699,22.3119,21.9673,22.169,1025400.0],["2016-10-04",22.1186,22.5052,21.9505,22.085,665000.0],["2016-10-05",22.169,22.3287,21.7992,21.9337,755200.0],["2016-10-06",21.9253,22.3791,21.7236,22.3119,941000.0],["2016-10-07",22.3119,22.6816,21.8161,22.2783,1009400.0],["2016-10-10",22.5388,23.1606,22.3119,23.1186,1606300.0],["2016-10-11",23.1186,23.127,22.4715,22.9085,1688100.0],["2016-10-12",23.0262,23.2195,22.7993,23.0682,1293200.0],["2016-10-13",22.9842,23.0514,22.606,22.8161,826000.0],["2016-10-14",22.9506,22.9506,22.4043,22.4211,963300.0],["2016-10-17",22.4211,22.5892,22.2783,22.3539,786200.0],["2016-10-18",22.5808,23.0766,22.4547,22.7741,1676300.0],["2016-10-19",22.8749,23.2363,22.8749,23.1606,924300.0],["2016-10-20",23.127,23.2363,22.211,22.4884,1527200.0],["2016-10-21",22.169,22.4127,21.8161,22.1522,686800.0],["2016-10-24",22.3035,22.8749,22.1102,22.1858,790200.0],["2016-10-25",22.1354,22.2699,21.8245,22.0345,1065800.0],["2016-10-26",21.8329,22.043,21.5387,21.69,954900.0],["2016-10-27",21.8413,21.8581,21.0093,21.2278,1492500.0],["2016-10-28",21.4883,21.5808,20.7404,20.8664,1486700.0],["2016-10-31",20.8832,21.1858,20.2614,20.4042,1744300.0],["2016-11-01",20.3454,20.6227,20.1101,20.4042,1179900.0],["2016-11-02",20.3622,20.6059,20.2614,20.4631,868500.0],["2016-11-03",20.5807,20.5807,19.9672,19.9925,770700.0],["2016-11-04",19.9924,20.5387,19.7992,20.2109,1189100.0],["2016-11-07",20.6395,20.8328,20.1941,20.3286,1101100.0],["2016-11-08",20.2698,20.9084,20.0765,20.7992,809100.0],["2016-11-09",20.4883,22.043,20.4883,21.8245,1997400.0],["2016-11-10",22.1018,22.253,21.6816,21.9337,2202900.0],["2016-11-11",21.9421,22.8077,21.8329,22.7321,1501700.0],["2016-11-14",22.8581,24.0598,22.8161,23.606,2180500.0],["2016-11-15",23.564,23.5808,22.4295,23.0346,1461300.0],["2016-11-16",22.9674,23.4884,22.9506,23.2195,891900.0],["2016-11-17",23.2615,23.5892,22.8497,22.9842,623600.0],["2016-11-18",23.0178,23.0934,22.6228,22.6816,704700.0],["2016-11-21",22.7993,23.0598,22.6732,22.7993,574200.0],["2016-11-22",22.9169,23.2783,22.8161,23.2615,570000.0],["2016-11-23",23.0514,23.3203,22.8581,23.2699,1107700.0],["2016-11-25",23.3203,23.6733,23.127,23.6733,272600.0],["2016-11-28",23.438,23.7153,23.2027,23.396,647900.0],["2016-11-29",23.4632,23.8834,23.4464,23.8161,651700.0],["2016-11-30",23.8666,24.3624,23.564,24.1691,1185400.0],["2016-12-01",24.1691,24.5305,24.0094,24.4884,728000.0],["2016-12-02",24.5473,24.6817,23.8245,23.8918,693400.0],["2016-12-05",24.0935,24.6901,23.9506,24.5389,992200.0],["2016-12-06",24.4968,25.0011,24.4128,24.9506,566800.0],["2016-12-07",24.9758,25.9507,24.9758,25.9339,1160500.0],["2016-12-08",25.8835,26.5558,25.6902,26.186,998900.0],["2016-12-09",26.3625,26.5473,26.1692,26.3709,802200.0],["2016-12-12",26.3457,26.5894,26.0263,26.3204,473800.0],["2016-12-13",26.5305,26.5305,25.4465,25.7742,807700.0],["2016-12-14",25.7406,26.0935,25.4128,25.4633,1183500.0],["2016-12-15",25.5053,25.9423,25.3456,25.4549,891900.0],["2016-12-16",25.6734,25.9255,25.4381,25.4969,1174400.0],["2016-12-19",25.6566,25.9339,25.5137,25.707,624700.0],["2016-12-20",25.7658,26.102,25.6313,25.7742,613600.0],["2016-12-21",25.7154,26.0095,25.3036,25.3204,971100.0],["2016-12-22",25.2532,25.354,24.9422,25.0935,626100.0],["2016-12-23",25.1523,25.4128,25.0851,25.4044,350500.0],["2016-12-27",25.4381,25.6145,25.2868,25.3288,337600.0],["2016-12-28",25.2692,25.465,24.9628,25.099,426700.0],["2016-12-29",25.082,25.4905,24.9884,25.1075,572500.0],["2016-12-30",25.0905,25.4054,24.9203,25.3203,487300.0],["2017-01-03",25.4309,25.7544,25.2948,25.6012,373900.0],["2017-01-04",25.7629,26.0608,25.5756,25.9842,467100.0],["2017-01-05",25.8224,25.8565,24.6479,24.6735,1059000.0],["2017-01-06",24.7075,24.8267,24.2819,24.5032,758000.0],["2017-01-09",24.6394,24.682,24.1373,24.6394,609500.0],["2017-01-10",24.716,25.1586,24.6139,25.0054,872800.0],["2017-01-11",25.1245,25.2267,24.6735,24.7586,807200.0],["2017-01-12",24.6905,24.6905,24.1288,24.5628,520300.0],["2017-01-13",24.5884,25.1331,24.5884,24.9203,596100.0],["2017-01-17",24.9458,25.1926,24.6564,25.065,662300.0],["2017-01-18",25.116,25.3543,24.8437,25.116,433100.0],["2017-01-19",25.1331,25.2607,24.7501,24.9373,956300.0],["2017-01-20",24.9288,25.2352,24.8947,25.0054,561300.0],["2017-01-23",24.9543,25.3288,24.9118,25.2522,515400.0],["2017-01-24",25.2948,25.7629,25.2863,25.7118,689200.0],["2017-01-25",25.7969,26.3076,25.5501,26.265,616300.0],["2017-01-26",26.4863,27.0055,26.0863,26.8097,1149400.0],["2017-01-27",26.9033,26.9544,26.3076,26.6821,967500.0],["2017-01-30",26.4693,26.4693,25.465,25.899,1006500.0],["2017-01-31",25.865,25.9842,25.2352,25.4565,1866900.0],["2017-02-01",25.5246,25.831,24.8522,24.8692,864100.0],["2017-02-02",24.7671,25.065,24.6394,24.9033,1128500.0],["2017-02-03",25.1586,25.2948,24.9543,25.1671,645700.0],["2017-02-06",25.1245,25.2182,24.8267,24.9288,475900.0],["2017-02-07",25.0565,25.4139,24.6479,24.7075,562000.0],["2017-02-08",24.6224,24.9373,24.3245,24.7501,1529000.0],["2017-02-09",24.8181,25.2692,24.7245,25.0139,1871800.0],["2017-02-10",25.1586,25.1926,24.9118,24.9458,503800.0],["2017-02-13",24.9628,25.3203,24.9628,25.1756,740800.0],["2017-02-14",25.0394,25.3288,24.6905,25.2267,884500.0],["2017-02-15",25.0735,25.3288,24.8522,25.2267,849100.0],["2017-02-16",25.2777,25.4565,24.8011,24.8352,1009200.0],["2017-02-17",24.8777,24.9373,24.2649,24.5203,941400.0],["2017-02-21",24.6564,25.1671,24.5543,24.9033,879200.0],["2017-02-22",24.9884,25.0309,24.4011,24.4692,798600.0],["2017-02-23",24.6479,24.6479,24.0181,24.2394,1268000.0],["2017-02-24",23.1925,24.1288,22.3074,23.8564,1742600.0],["2017-02-27",23.7883,24.5032,23.7628,24.4437,1022900.0],["2017-02-28",24.2649,24.6054,24.1202,24.4692,1876300.0],["2017-03-01",24.4777,25.1245,24.4692,24.8267,1203500.0],["2017-03-02",24.8267,24.8267,24.2479,24.5203,604800.0],["2017-03-03",24.1798,24.5373,24.0436,24.3841,1171500.0],["2017-03-06",24.1543,24.3926,24.0436,24.2649,1170100.0],["2017-03-07",24.1117,24.35,23.8394,23.8649,1096900.0],["2017-03-08",23.8053,24.2479,23.3968,23.6096,1295400.0],["2017-03-09",23.533,23.8224,23.0053,23.0308,1299300.0],["2017-03-10",23.2011,23.4904,22.9627,23.3798,1180900.0],["2017-03-13",23.3713,23.7968,23.3713,23.55,812300.0],["2017-03-14",23.4819,23.6862,23.2011,23.6266,507500.0],["2017-03-15",23.7968,24.0947,23.6351,24.0607,1106500.0],["2017-03-16",23.8649,24.2309,23.8649,24.1287,617300.0],["2017-03-17",24.2734,24.3075,23.95,24.282,991100.0],["2017-03-20",24.2479,24.2905,24.0096,24.0777,511600.0],["2017-03-21",24.1798,24.299,23.3032,23.4053,910000.0],["2017-03-22",23.3713,23.8394,22.9883,23.7798,959500.0],["2017-03-23",23.7458,24.0692,23.6692,23.8053,946200.0],["2017-03-24",23.8564,24.1288,23.7968,23.933,879700.0],["2017-03-27",23.6351,23.7968,23.4649,23.6096,729000.0],["2017-03-28",23.5245,24.0521,23.5245,24.0351,865500.0],["2017-03-29",24.0006,24.6477,23.9489,24.501,819900.0],["2017-03-30",24.5786,24.8547,24.4492,24.7943,467200.0],["2017-03-31",24.7512,25.3119,24.7512,25.1998,932200.0],["2017-04-03",25.1739,25.2516,24.57,24.7943,1099400.0],["2017-04-04",24.6735,25.0531,24.5614,24.8978,918500.0],["2017-04-05",25.01,25.4931,24.708,24.7857,719300.0],["2017-04-06",24.7598,25.2688,24.6477,25.1739,835000.0],["2017-04-07",25.0704,25.2861,24.8029,24.8288,764500.0],["2017-04-10",24.8375,25.2688,24.6908,25.2602,687600.0],["2017-04-11",25.1567,25.6311,25.0186,25.5276,598500.0],["2017-04-12",25.5794,25.588,25.1049,25.1135,908200.0],["2017-04-13",25.1135,25.5708,24.9841,25.5276,1265800.0],["2017-04-17",25.519,25.7433,25.2257,25.5966,741300.0],["2017-04-18",25.5362,25.8813,25.3896,25.7692,592000.0],["2017-04-19",25.8727,26.3903,25.8468,25.9762,1133300.0],["2017-04-20",25.8813,26.1229,25.3465,26.0194,1043800.0],["2017-04-21",26.0021,26.1315,25.8123,25.9504,459600.0],["2017-04-24",26.2609,26.4594,25.9504,26.3903,779900.0],["2017-04-25",26.5284,27.0978,26.5197,26.7527,670400.0],["2017-04-26",26.7095,27.3479,26.537,27.184,1182400.0],["2017-04-27",27.2617,27.2617,26.8562,26.9166,1013900.0],["2017-04-28",26.9597,27.5981,25.6139,25.6743,1570400.0],["2017-05-01",25.8037,26.0884,25.5535,26.0711,960500.0],["2017-05-02",26.0711,26.6491,25.9417,26.4852,1187600.0],["2017-05-03",26.537,26.744,26.2609,26.5801,901300.0],["2017-05-04",26.5629,26.7095,26.097,26.6233,513600.0],["2017-05-05",26.6837,27.2099,26.6837,27.1927,1477300.0],["2017-05-08",27.2013,27.3048,26.4076,26.7182,947800.0],["2017-05-09",26.8476,26.9683,26.3558,26.5715,708500.0],["2017-05-10",26.5284,27.115,26.1833,26.9511,1378200.0],["2017-05-11",26.7527,26.8476,26.1747,26.6319,873900.0],["2017-05-12",26.4421,26.6923,26.097,26.3299,467800.0],["2017-05-15",26.3903,26.7699,26.1488,26.2092,659000.0],["2017-05-16",26.1747,26.3903,25.9935,26.1056,745600.0],["2017-05-17",25.7519,25.9676,25.4759,25.8382,1480600.0],["2017-05-18",25.8555,26.8217,25.7088,26.6146,738300.0],["2017-05-19",26.6405,27.2185,26.5629,27.1581,863700.0],["2017-05-22",27.2444,28.0985,27.1927,27.9777,1096200.0],["2017-05-23",28.0036,28.1416,27.4687,27.5377,702900.0],["2017-05-24",27.5895,27.8656,27.0891,27.3738,3495100.0],["2017-05-25",27.4515,27.5464,26.537,26.8131,2152100.0],["2017-05-26",26.7785,26.9942,26.6405,26.7268,720400.0],["2017-05-30",26.6664,26.8476,26.4335,26.5197,896300.0],["2017-05-31",26.5629,26.6837,26.0107,26.675,653900.0],["2017-06-01",26.7354,27.2444,26.4507,27.0029,1300300.0],["2017-06-02",27.1323,27.3221,26.8993,26.9683,757500.0],["2017-06-05",26.9511,27.0978,26.7527,26.9683,636100.0],["2017-06-06",26.8389,27.1668,26.4421,26.8476,466000.0],["2017-06-07",26.9166,27.2358,26.5888,27.1409,549300.0],["2017-06-08",27.1495,27.8569,26.9338,27.7966,636600.0],["2017-06-09",27.8397,28.4177,27.7017,28.1503,1047800.0],["2017-06-12",28.1503,28.5989,27.9432,27.9432,758000.0],["2017-06-13",27.9346,28.4004,27.7879,28.3573,556600.0],["2017-06-14",28.3487,28.4005,28.0209,28.2797,564700.0],["2017-06-15",27.8828,28.4522,27.8656,28.1503,498900.0],["2017-06-16",28.0122,28.9008,28.0122,28.9008,1170100.0],["2017-06-19",29.0216,29.0216,28.6161,28.8922,819200.0],["2017-06-20",28.8663,29.1079,28.7973,28.9267,675800.0],["2017-06-21",28.9785,28.9871,28.4867,28.642,802800.0],["2017-06-22",28.6765,28.8059,28.504,28.5471,395800.0],["2017-06-23",28.5471,28.7369,28.202,28.3055,1163100.0],["2017-06-26",28.4091,28.8146,28.2969,28.6506,515600.0],["2017-06-27",28.6851,29.1424,28.5644,28.78,697400.0],["2017-06-28",28.8237,29.5305,28.7451,28.7451,669200.0],["2017-06-29",28.8673,28.9982,28.3873,28.7102,716900.0],["2017-06-30",28.9284,28.9284,28.1168,28.1343,806500.0],["2017-07-03",28.3437,29.3909,28.3001,29.3036,296900.0],["2017-07-05",29.2076,29.4694,28.8237,29.0506,711500.0],["2017-07-06",28.9808,29.0593,28.4484,28.4921,523300.0],["2017-07-07",28.5968,28.8586,28.3786,28.5008,291700.0],["2017-07-10",28.4223,28.719,27.8812,27.8987,431400.0],["2017-07-11",27.951,28.4833,27.8463,28.4833,522200.0],["2017-07-12",28.623,29.0069,28.5619,28.7626,410100.0],["2017-07-13",28.7626,29.0157,28.7277,28.9022,392400.0],["2017-07-14",28.9284,29.1291,28.8935,28.9458,414100.0],["2017-07-17",28.9371,30.0018,28.8324,29.3124,797800.0],["2017-07-18",29.2513,29.3996,28.9633,29.1029,533500.0],["2017-07-19",29.1029,29.26,28.6928,28.8324,861900.0],["2017-07-20",28.8586,28.8586,28.1081,28.143,590700.0],["2017-07-21",28.2041,28.5532,28.0208,28.1343,507300.0],["2017-07-24",28.1779,28.239,27.9074,28.1168,672300.0],["2017-07-25",28.2913,28.335,28.047,28.2303,641800.0],["2017-07-26",28.2826,28.4397,27.7939,27.8638,498400.0],["2017-07-27",27.8987,28.3263,27.602,28.2826,1057300.0],["2017-07-28",27.4187,28.9895,27.4187,28.9633,644900.0],["2017-07-31",29.1553,29.5218,28.5881,29.3822,636300.0],["2017-08-01",29.5305,29.7138,29.3124,29.6527,767100.0],["2017-08-02",29.2251,29.2687,28.4397,28.7451,1325200.0],["2017-08-03",28.7364,28.8586,28.3263,28.5532,357000.0],["2017-08-04",28.6055,28.8935,28.4921,28.8499,651200.0],["2017-08-07",28.9197,29.0506,28.6404,28.684,452400.0],["2017-08-08",28.6666,28.8499,28.3437,28.5619,1347700.0],["2017-08-09",28.4484,28.4484,27.7067,27.8899,1003500.0],["2017-08-10",27.8027,28.1256,27.4711,27.8899,572900.0],["2017-08-11",27.8376,27.9772,27.5583,27.8899,548400.0],["2017-08-14",28.0208,28.3437,27.9947,28.3175,335200.0],["2017-08-15",28.3437,28.3437,27.8899,28.2215,301600.0],["2017-08-16",28.2914,28.7713,28.2914,28.7539,417600.0],["2017-08-17",28.6753,28.9109,28.0208,28.0383,391700.0],["2017-08-18",27.794,27.8987,27.4536,27.5583,484000.0],["2017-08-21",27.5409,27.7939,27.3053,27.6805,277600.0],["2017-08-22",27.759,28.2826,27.759,28.0034,395300.0],["2017-08-23",27.9074,28.0732,27.7939,27.855,348400.0],["2017-08-24",27.9336,28.0383,27.602,27.9248,501500.0],["2017-08-25",28.0208,28.1605,27.759,27.9859,264400.0],["2017-08-28",28.3088,28.3699,28.0296,28.2303,466500.0],["2017-08-29",28.0906,28.3524,27.855,28.2477,245700.0],["2017-08-30",28.239,29.1291,28.1343,29.0767,486000.0],["2017-08-31",29.1902,29.4607,28.9808,29.3124,794400.0],["2017-09-01",29.3734,29.644,29.1815,29.452,287100.0],["2017-09-05",29.4171,29.548,28.7713,28.8324,549100.0],["2017-09-06",28.876,29.4258,28.876,29.26,577600.0],["2017-09-07",29.2949,29.452,29.1204,29.2425,347900.0],["2017-09-08",29.164,30.2985,29.1291,29.9232,967600.0],["2017-09-11",30.1152,30.4817,29.9145,30.089,777800.0],["2017-09-12",30.1152,30.4032,29.7574,29.8447,439200.0],["2017-09-13",29.801,30.1414,29.4956,30.0454,709800.0],["2017-09-14",29.993,30.2025,29.7225,29.8447,472200.0],["2017-09-15",29.9232,30.0105,29.5654,29.9232,712400.0],["2017-09-18",29.9494,30.1152,29.6789,29.7836,430400.0],["2017-09-19",29.8708,29.8708,29.5392,29.6701,542800.0],["2017-09-20",29.7923,30.1239,29.6352,30.0367,465000.0],["2017-09-21",30.1065,30.5253,30.0279,30.0803,761600.0],["2017-09-22",30.6388,30.6388,30.2112,30.3072,860000.0],["2017-09-25",30.5602,31.2758,30.5515,30.9617,1051200.0],["2017-09-26",30.9093,31.3195,30.8133,30.9879,1096000.0],["2017-09-27",31.59,31.6685,31.2147,31.4416,1434800.0],["2017-09-28",31.5034,32.0854,31.3005,31.8209,1040600.0],["2017-09-29",31.812,32.0414,31.6092,31.8738,785200.0],["2017-10-02",31.6092,31.7415,31.3446,31.4152,997500.0],["2017-10-03",31.4152,31.4152,30.8507,30.9124,1491600.0],["2017-10-04",30.9565,31.0536,30.6655,30.9301,483300.0],["2017-10-05",31.0006,31.6004,30.9389,31.521,333200.0],["2017-10-06",31.3975,31.8826,31.2388,31.8561,392600.0],["2017-10-09",31.7944,32.0855,31.6974,31.9443,334700.0],["2017-10-10",32.059,32.4382,31.9179,32.3853,308500.0],["2017-10-11",32.35,32.5088,32.1296,32.1736,469600.0],["2017-10-12",32.2354,32.9145,32.2354,32.8351,505300.0],["2017-10-13",32.9939,33.0027,32.6234,32.7998,486500.0],["2017-10-16",32.694,33.1879,32.597,32.8175,443100.0],["2017-10-17",32.8263,32.9586,32.5441,32.6058,293300.0],["2017-10-18",32.6499,32.9762,32.5705,32.7205,470000.0],["2017-10-19",32.7116,32.9145,32.3412,32.6235,1027800.0],["2017-10-20",32.1913,32.2619,31.1859,31.4593,1711900.0],["2017-10-23",31.4945,31.7856,30.7625,30.8684,1280000.0],["2017-10-24",31.3093,32.5529,31.3093,31.9091,1729200.0],["2017-10-25",32.0414,32.3059,31.4857,31.5298,1054500.0],["2017-10-26",31.618,31.6974,30.983,31.327,786800.0],["2017-10-27",31.4769,31.6533,31.2652,31.4769,562000.0],["2017-10-30",31.5651,31.5916,30.9566,31.08,745300.0],["2017-10-31",31.1594,31.5386,30.9036,31.4504,640100.0],["2017-11-01",31.7415,31.8561,31.3093,31.4063,760900.0],["2017-11-02",31.4769,31.7679,31.0095,31.7415,545600.0],["2017-11-03",31.5475,32.0766,31.5122,31.9179,411200.0],["2017-11-06",31.8738,32.3148,31.8385,32.2619,418300.0],["2017-11-07",32.1384,32.8439,32.0855,32.2177,745800.0],["2017-11-08",32.1207,32.5529,32.0061,32.5529,634800.0],["2017-11-09",32.2354,32.5793,32.1648,32.3853,679600.0],["2017-11-10",32.1913,32.4471,32.0061,32.0149,280300.0],["2017-11-13",32.1031,32.1031,31.5298,31.9091,379900.0],["2017-11-14",31.9796,32.3941,31.6886,32.3236,480200.0],["2017-11-15",32.2883,32.6058,32.0325,32.4294,661000.0],["2017-11-16",32.3677,32.7646,32.1119,32.6587,408800.0],["2017-11-17",32.5,32.597,32.3853,32.597,569900.0],["2017-11-20",32.6323,32.791,32.1472,32.5882,689700.0],["2017-11-21",32.7381,33.3025,32.6499,33.2849,788800.0],["2017-11-22",33.1703,33.5583,33.0115,33.1085,435900.0],["2017-11-24",33.3026,33.7612,33.1879,33.3819,220800.0],["2017-11-27",33.4613,33.5054,33.0821,33.3114,577000.0],["2017-11-28",33.3202,33.3466,32.6675,33.1614,702800.0],["2017-11-29",33.1703,33.8494,33.1703,33.523,541700.0],["2017-11-30",33.7435,33.9464,33.3025,33.9287,732500.0],["2017-12-01",34.0963,34.0963,32.9145,33.2849,505500.0],["2017-12-04",33.5671,34.3609,33.5495,33.6377,555300.0],["2017-12-05",33.6994,33.6994,33.4789,33.5671,328000.0],["2017-12-06",33.5671,33.8494,33.3026,33.3819,595900.0],["2017-12-07",33.3202,33.5671,33.2055,33.2408,447000.0],["2017-12-08",33.3378,33.4789,33.0468,33.1614,633700.0],["2017-12-11",33.329,33.329,32.9498,33.1702,509600.0],["2017-12-12",33.2584,33.4084,32.9674,33.0732,546200.0],["2017-12-13",33.3202,33.5407,33.0644,33.2585,679500.0],["2017-12-14",33.1967,33.6553,33.0644,33.4084,524600.0],["2017-12-15",33.5054,33.9728,33.426,33.7788,953800.0],["2017-12-18",33.9905,34.3609,33.9905,34.2991,1072400.0],["2017-12-19",34.2815,34.308,33.6024,33.8317,522100.0],["2017-12-20",33.9728,34.0169,33.576,33.576,614000.0],["2017-12-21",33.7083,33.7876,33.3731,33.5054,418600.0],["2017-12-22",33.5495,33.6024,33.1614,33.1614,433300.0],["2017-12-26",33.2055,33.4437,33.1526,33.1967,286300.0],["2017-12-27",33.232,33.4789,33.232,33.3907,325900.0],["2017-12-28",33.4442,33.7382,33.2571,33.6758,373000.0],["2017-12-29",33.6491,33.756,33.1057,33.1146,466200.0],["2018-01-02",33.1235,33.8006,32.972,33.756,534000.0],["2018-01-03",33.7649,33.952,33.3195,33.3462,294300.0],["2018-01-04",33.4442,33.4442,33.1591,33.2126,273000.0],["2018-01-05",33.2928,33.4977,33.0522,33.2482,384400.0],["2018-01-08",33.2126,33.8006,33.0611,33.7293,477500.0],["2018-01-09",33.7293,33.8184,33.1947,33.4264,810100.0],["2018-01-10",33.2571,33.7115,33.168,33.6045,627500.0],["2018-01-11",33.7382,33.8896,33.5333,33.8896,426000.0],["2018-01-12",33.9253,34.0856,33.6669,33.8273,514600.0],["2018-01-16",34.0411,34.6024,33.6313,34.0055,753300.0],["2018-01-17",34.0678,34.7093,34.0678,34.7004,494300.0],["2018-01-18",34.7004,34.7004,33.8896,34.1658,646300.0],["2018-01-19",34.1124,34.5756,34.1124,34.4598,450300.0],["2018-01-22",34.5935,34.5935,34.0946,34.3796,448000.0],["2018-01-23",34.4687,34.9944,34.4153,34.932,464900.0],["2018-01-24",34.9409,35.4042,34.9142,34.9944,556600.0],["2018-01-25",35.1458,35.1458,34.7182,34.8251,489600.0],["2018-01-26",35.0211,35.0834,34.638,34.7894,364100.0],["2018-01-29",34.736,35.1191,34.6736,34.9142,576200.0],["2018-01-30",34.7984,34.7984,34.1837,34.2282,453300.0],["2018-01-31",34.3707,34.7895,34.0767,34.7449,1312100.0],["2018-02-01",34.6825,34.8518,34.2104,34.3529,563600.0],["2018-02-02",34.1302,34.1747,33.3729,33.4977,444200.0],["2018-02-05",33.3284,33.5333,32.0099,32.0099,736100.0],["2018-02-06",31.5109,32.6335,31.2971,32.4375,977100.0],["2018-02-07",32.3395,32.9631,32.2415,32.4375,2635500.0],["2018-02-08",32.482,32.482,31.2259,31.2259,713400.0],["2018-02-09",31.502,32.9364,31.2971,32.4998,852700.0],["2018-02-12",32.5355,32.8295,31.7248,32.7582,645600.0],["2018-02-13",32.4998,33.0433,32.1257,32.9631,524700.0],["2018-02-14",32.5711,32.9631,32.4464,32.8384,659900.0],["2018-02-15",32.972,33.1858,32.6424,32.776,512200.0],["2018-02-16",32.7404,33.0878,32.6068,32.7137,594400.0],["2018-02-20",32.6068,32.8117,32.2326,32.3751,549300.0],["2018-02-21",31.6891,31.894,30.6022,30.7092,2018500.0],["2018-02-22",30.7893,31.2882,30.7448,31.1724,1082000.0],["2018-02-23",32.8562,32.8562,30.9497,31.5911,811000.0],["2018-02-26",31.5822,32.0188,31.0121,31.1457,605900.0],["2018-02-27",31.2081,31.3506,30.2726,30.4152,720700.0],["2018-02-28",30.4419,30.7092,30.1301,30.2993,889800.0],["2018-03-01",30.1835,30.5042,29.7113,30.1479,714400.0],["2018-03-02",30.0053,30.2013,29.4619,30.0944,754300.0],["2018-03-05",30.0855,30.1746,29.8272,30.0944,760000.0],["2018-03-06",30.0321,30.2281,29.8004,30.1122,517300.0],["2018-03-07",29.9697,30.7181,29.9697,30.7002,726000.0],["2018-03-08",30.8517,30.8517,30.3973,30.5933,630000.0],["2018-03-09",30.7982,31.3417,30.4864,31.3417,453300.0],["2018-03-12",31.2971,31.4664,31.0922,31.4308,764600.0],["2018-03-13",31.6981,31.8673,31.511,31.6981,822800.0],["2018-03-14",31.7248,31.9119,31.4664,31.7248,786800.0],["2018-03-15",31.8673,31.9564,31.5199,31.9297,571400.0],["2018-03-16",31.796,32.0722,31.609,31.903,582000.0],["2018-03-19",31.9119,31.9119,31.3951,31.7604,517900.0],["2018-03-20",31.8495,31.9831,31.4575,31.4575,436200.0],["2018-03-21",31.4575,31.5555,30.7002,30.9853,658500.0],["2018-03-22",30.7804,31.0031,30.1924,30.2102,707600.0],["2018-03-23",30.1835,30.2013,29.159,29.159,776600.0],["2018-03-26",29.5777,30.1033,29.5064,29.9964,1044000.0],["2018-03-27",29.9341,30.1746,29.6044,29.8717,634300.0],["2018-03-28",30.1601,31.8902,30.1601,31.2594,2066800.0],["2018-03-29",31.4577,31.5748,30.8539,30.953,896600.0],["2018-04-02",31.0612,31.2144,30.1691,30.3853,793100.0],["2018-04-03",30.3763,30.7908,30.3223,30.5295,824900.0],["2018-04-04",30.3313,30.8089,30.0609,30.6467,716300.0],["2018-04-05",30.7097,31.0702,30.5475,30.7188,560700.0],["2018-04-06",30.5746,30.935,30.3403,30.4664,529500.0],["2018-04-09",30.6557,30.7548,30.1601,30.2051,557500.0],["2018-04-10",30.4304,30.4304,29.8897,29.9348,378500.0],["2018-04-11",29.8897,30.4664,29.8897,30.3223,603400.0],["2018-04-12",30.5385,31.9082,30.1781,31.6829,1729600.0],["2018-04-13",31.8542,32.2056,31.728,31.9893,1194600.0],["2018-04-16",32.1966,32.4489,32.0524,32.1875,848200.0],["2018-04-17",32.3407,32.4759,31.9533,32.2596,1505000.0],["2018-04-18",32.4309,32.4849,32.1515,32.2236,1163100.0],["2018-04-19",32.2146,32.557,31.9983,32.2236,983500.0],["2018-04-20",32.1605,32.4759,32.1065,32.1425,432100.0],["2018-04-23",32.2146,32.3227,31.9623,31.9893,467300.0],["2018-04-24",32.1425,32.1425,31.5027,31.764,691800.0],["2018-04-25",31.728,31.9983,31.4847,31.5838,993900.0],["2018-04-26",31.6739,31.692,31.2144,31.3495,1237800.0],["2018-04-27",31.3405,31.9533,30.7908,31.5658,859100.0],["2018-04-30",31.7009,31.8091,31.3585,31.5297,1170700.0],["2018-05-01",31.5568,31.6559,30.9711,31.2234,1173200.0],["2018-05-02",31.3135,31.4847,31.1873,31.4036,702500.0],["2018-05-03",31.3856,31.8001,31.2324,31.5658,561200.0],["2018-05-04",31.4757,32.0614,31.4486,31.9713,546200.0],["2018-05-07",32.1425,32.9085,32.0794,32.7372,865900.0],["2018-05-08",33.1337,33.1427,32.6742,32.9265,562100.0],["2018-05-09",32.9625,33.7555,32.9174,33.6924,479900.0],["2018-05-10",33.7465,34.179,33.7465,34.152,439700.0],["2018-05-11",34.161,34.4764,34.0979,34.215,440100.0],["2018-05-14",34.1339,34.3502,33.8546,34.2871,605500.0],["2018-05-15",34.0619,34.2241,33.7375,33.9808,933800.0],["2018-05-16",33.9807,34.4403,33.8546,34.2961,577000.0],["2018-05-17",34.3052,34.5665,34.2601,34.3232,623600.0],["2018-05-18",34.4764,35.1522,34.4223,35.1522,788000.0],["2018-05-21",35.4766,35.9632,35.1432,35.801,1117400.0],["2018-05-22",35.7559,35.8641,35.4225,35.801,1071100.0],["2018-05-23",35.801,36.648,35.7019,36.4318,834200.0],["2018-05-24",36.4318,37.0986,36.2786,36.9274,1165800.0],["2018-05-25",37.0175,37.1166,36.4678,36.7742,603400.0],["2018-05-29",36.6571,36.7922,36.2425,36.63,841500.0],["2018-05-30",36.6571,37.2338,36.621,37.1076,379900.0],["2018-05-31",37.0986,37.2247,36.7381,36.7832,861200.0],["2018-06-01",37.0085,37.4771,36.8373,37.1437,569900.0],["2018-06-04",37.2248,37.3689,36.9995,37.3689,739500.0],["2018-06-05",37.2968,37.441,37.1076,37.3058,582000.0],["2018-06-06",37.2698,37.5311,36.9634,37.0355,501200.0],["2018-06-07",37.0355,37.2067,36.603,36.8283,687800.0],["2018-06-08",36.7291,36.9724,36.3867,36.4408,624600.0],["2018-06-11",36.4047,36.4047,35.7559,36.0263,1192700.0],["2018-06-12",36.0353,36.2335,35.801,36.0263,818700.0],["2018-06-13",36.0623,36.1885,35.6929,35.7379,794600.0],["2018-06-14",35.8641,36.0713,35.6658,36.0173,417100.0],["2018-06-15",35.8641,35.9902,35.5307,35.6208,974800.0],["2018-06-18",35.4135,35.6568,35.008,35.2603,885400.0],["2018-06-19",35.017,35.1792,34.6746,34.8729,870400.0],["2018-06-20",35.017,35.2513,34.8548,34.9179,835100.0],["2018-06-21",34.954,35.7469,34.8188,35.6838,803200.0],["2018-06-22",35.792,35.9542,35.5487,35.7019,1284900.0],["2018-06-25",35.5577,35.6478,34.99,35.017,700900.0],["2018-06-26",35.0801,35.6839,34.9269,35.5757,803300.0],["2018-06-27",35.6478,35.801,35.1702,35.2063,409700.0],["2018-06-28",35.3974,35.4065,34.724,35.1335,355100.0],["2018-06-29",35.1062,35.5702,34.8514,35.3064,604600.0],["2018-07-02",35.1062,35.2791,34.8241,35.2518,678700.0],["2018-07-03",35.3155,35.8614,35.1881,35.4793,377100.0],["2018-07-05",35.5975,35.734,35.0152,35.361,797500.0],["2018-07-06",35.4611,35.6976,35.2609,35.4975,692800.0],["2018-07-09",35.6066,35.7977,35.1062,35.3882,495600.0],["2018-07-10",35.4611,35.9888,35.4065,35.5975,586600.0],["2018-07-11",35.5248,35.5702,35.2063,35.2063,729800.0],["2018-07-12",35.3154,35.5247,35.0061,35.3882,482400.0],["2018-07-13",35.4884,35.6885,35.3883,35.5248,343600.0],["2018-07-16",35.5157,35.6248,35.2791,35.5339,687800.0],["2018-07-17",35.552,35.6885,35.2882,35.6339,440100.0],["2018-07-18",35.5703,35.7977,35.5248,35.6795,609700.0],["2018-07-19",35.6794,36.2436,35.6794,36.1435,438400.0],["2018-07-20",35.9797,36.1617,35.825,36.0889,525400.0],["2018-07-23",36.0252,36.2254,35.8614,36.0525,455600.0],["2018-07-24",36.098,36.2891,35.2518,35.5066,506500.0],["2018-07-25",35.4065,35.7158,35.1062,35.643,581600.0],["2018-07-26",35.643,36.1344,34.9151,35.2518,757900.0],["2018-07-27",35.2973,35.3883,34.8514,35.0334,580900.0],["2018-07-30",35.1244,35.1244,34.451,34.9697,667000.0],["2018-07-31",35.0425,35.3882,34.7786,35.0789,681900.0],["2018-08-01",34.9606,35.2336,34.7604,35.2154,389300.0],["2018-08-02",35.0425,35.8705,35.0425,35.8523,520100.0],["2018-08-03",35.7977,35.9524,34.9606,35.088,561300.0],["2018-08-06",35.0516,35.5066,35.0152,35.5066,290600.0],["2018-08-07",35.5065,35.5065,34.815,34.9788,478500.0],["2018-08-08",34.9788,35.0243,34.5329,34.5966,698200.0],["2018-08-09",34.5329,34.6785,34.451,34.4692,390100.0],["2018-08-10",34.3873,34.5693,34.1234,34.1416,453100.0],["2018-08-13",34.1416,34.2235,33.8686,34.1143,653700.0],["2018-08-14",34.1871,34.4965,34.1416,34.4055,305600.0],["2018-08-15",34.36,34.7786,34.2781,34.7331,356200.0],["2018-08-16",34.7422,35.179,34.6785,35.1517,470900.0],["2018-08-17",35.1699,35.5065,35.0152,35.4338,560100.0],["2018-08-20",35.5066,35.6794,35.3337,35.5157,382800.0],["2018-08-21",35.4975,35.8523,35.4065,35.643,403500.0],["2018-08-22",35.5703,35.7977,35.3701,35.5339,436600.0],["2018-08-23",35.4884,35.7067,35.0425,35.2427,354600.0],["2018-08-24",35.1608,35.4338,34.9333,35.361,464700.0],["2018-08-27",35.0334,35.0334,33.441,33.8595,3050000.0],["2018-08-28",33.905,35.1426,33.8504,35.1426,2137600.0],["2018-08-29",35.2791,35.461,35.0698,35.3246,1939100.0],["2018-08-30",35.3064,35.6339,34.9788,35.27,1215300.0],["2018-08-31",35.27,35.4247,35.0243,35.1335,692200.0],["2018-09-04",35.1335,35.2972,34.4692,34.6694,648200.0],["2018-09-05",34.633,35.0516,34.2144,35.0243,915200.0],["2018-09-06",35.0607,35.0607,33.5774,33.8959,8561300.0],["2018-09-07",33.8959,34.4419,33.5683,33.9596,3876600.0],["2018-09-10",34.0779,34.1416,33.4682,33.4773,1219800.0],["2018-09-11",33.3864,33.6957,33.1589,33.4591,1430500.0],["2018-09-12",33.4864,33.4864,32.8404,32.9132,993200.0],["2018-09-13",33.1225,33.5228,32.9041,33.3044,1426500.0],["2018-09-14",33.2135,33.3955,32.9314,33.2317,2161300.0],["2018-09-17",33.2499,33.4864,32.9496,33.3044,1061900.0],["2018-09-18",33.3409,33.4955,33.0679,33.45,2647100.0],["2018-09-19",33.3136,33.4319,32.4491,32.8222,2448100.0],["2018-09-20",32.895,33.5137,32.6675,33.4864,2295200.0],["2018-09-21",33.6229,33.6411,33.2408,33.5319,1525000.0],["2018-09-24",33.4773,33.4773,32.7949,33.1407,1294700.0],["2018-09-25",33.2317,33.6411,33.2135,33.3773,1363000.0],["2018-09-26",33.4137,33.4137,32.9405,32.9678,746100.0],["2018-09-27",33.1057,33.3632,32.977,33.2528,659000.0],["2018-09-28",33.2253,33.4644,33.0597,33.446,948400.0],["2018-10-01",33.5103,33.5103,32.9034,32.9126,793300.0],["2018-10-02",32.8758,32.9954,32.3332,32.3516,906600.0],["2018-10-03",32.37,32.7195,32.2597,32.6551,827100.0],["2018-10-04",32.5448,32.5999,31.5608,31.6711,1315300.0],["2018-10-05",31.7263,31.7723,30.7331,30.9079,2284300.0],["2018-10-08",30.9262,31.5424,30.7883,31.4688,831200.0],["2018-10-09",31.4228,31.5608,31.0642,31.2573,2035900.0],["2018-10-10",31.0274,31.3033,30.586,30.5952,1086000.0],["2018-10-11",30.5216,30.5216,29.5376,29.694,1001500.0],["2018-10-12",29.9239,30.1906,28.8663,29.2066,1303300.0],["2018-10-15",29.1146,29.4917,28.8204,29.179,1047100.0],["2018-10-16",29.3077,29.8319,28.9307,29.6848,1210600.0],["2018-10-17",29.5928,29.7951,28.9583,29.5285,1540500.0],["2018-10-18",29.5009,29.5928,28.6824,28.7744,970900.0],["2018-10-19",28.7468,29.4733,28.5537,29.3721,2921100.0],["2018-10-22",29.4273,29.4825,28.9491,29.4089,1216200.0],["2018-10-23",29.087,29.4825,28.5721,29.3721,1984200.0],["2018-10-24",29.3905,29.5744,29.1238,29.133,1849000.0],["2018-10-25",29.2618,30.3285,29.0778,30.0802,1403800.0],["2018-10-26",29.7951,30.4113,29.3721,30.0894,1949900.0],["2018-10-29",30.4205,30.9171,30.3561,30.6228,2489800.0],["2018-10-30",30.6504,31.101,30.4848,31.0366,1287100.0],["2018-10-31",31.0366,31.3217,30.8527,30.9998,1583800.0],["2018-11-01",31.0734,31.4136,30.6688,31.2849,1227800.0],["2018-11-02",31.0918,31.5332,30.2549,30.6136,1821100.0],["2018-11-05",30.586,31.3033,30.586,31.0734,1227400.0],["2018-11-06",30.9814,31.2573,30.3653,30.8159,1196600.0],["2018-11-07",30.9263,31.432,30.5952,31.3953,1056200.0],["2018-11-08",31.2481,31.5884,30.8619,31.3585,687800.0],["2018-11-09",31.2665,31.4872,31.0918,31.432,873800.0],["2018-11-12",31.8826,32.0022,31.4596,31.5424,1357900.0],["2018-11-13",31.6711,31.993,31.6068,31.6711,1108600.0],["2018-11-14",31.8826,32.0022,31.5148,31.901,1007900.0],["2018-11-15",31.6895,32.5356,31.5148,32.4436,1968200.0],["2018-11-16",32.2321,32.5723,32.1401,32.4896,1033300.0],["2018-11-19",32.554,32.7379,32.2781,32.6459,1916600.0],["2018-11-20",32.6735,33.262,32.416,32.9126,2668000.0],["2018-11-21",32.9678,33.5011,32.3976,32.4068,1353300.0],["2018-11-23",32.1769,33.308,32.085,32.4988,1510900.0],["2018-11-26",32.7103,33.446,32.6827,33.0505,1640900.0],["2018-11-27",33.2345,34.1081,32.7011,33.0505,4549700.0],["2018-11-28",33.1505,33.2246,32.3727,32.5209,2017200.0],["2018-11-29",32.5486,33.308,32.4005,32.5764,2196400.0],["2018-11-30",32.6227,32.6227,31.5578,32.3357,18613600.0],["2018-12-03",32.5486,33.0672,31.8819,33.0209,4724400.0],["2018-12-04",33.0672,33.2709,32.2338,32.4468,3460500.0],["2018-12-06",32.2616,33.095,31.7245,33.0857,6112100.0],["2018-12-07",32.9468,33.1783,31.956,31.9745,5418600.0],["2018-12-10",31.9653,31.9838,31.0115,31.2152,3003000.0],["2018-12-11",31.6041,31.8819,30.6596,30.6596,2382200.0],["2018-12-12",30.817,31.4652,30.7985,30.9745,2051500.0],["2018-12-13",30.9374,31.3819,30.78,30.78,1109800.0],["2018-12-14",30.5855,30.9559,30.2522,30.4744,1144500.0],["2018-12-17",30.5392,30.7522,29.6781,29.891,2454900.0],["2018-12-18",30.1225,30.1874,29.4188,29.4188,1761100.0],["2018-12-19",29.3725,29.7151,28.5021,28.715,2084000.0],["2018-12-20",28.4835,28.4835,26.6315,26.7612,2472500.0],["2018-12-21",26.6964,26.8723,25.3074,25.5111,4732700.0],["2018-12-24",25.437,25.4833,24.7147,24.761,797200.0],["2018-12-26",24.8536,26.3167,24.6221,26.2889,1892200.0],["2018-12-27",25.9371,26.6223,25.7426,26.4649,3324300.0],["2018-12-28",26.5784,27.1644,26.1225,26.2249,1690800.0],["2018-12-31",26.2807,26.3551,25.9551,26.3365,1257500.0],["2019-01-02",25.8248,26.0202,25.3969,25.9458,1920600.0],["2019-01-03",25.769,26.5505,25.5271,26.0946,2411400.0],["2019-01-04",26.5319,26.997,26.3272,26.7737,1456600.0],["2019-01-07",26.7272,27.4621,26.69,27.2482,1156200.0],["2019-01-08",27.3505,28.011,27.1551,27.9645,1100300.0],["2019-01-09",28.0761,28.3924,27.7691,28.318,1354000.0],["2019-01-10",27.8529,28.7459,27.6575,28.7459,1607100.0],["2019-01-11",28.6529,28.7925,28.2436,28.5506,1473800.0],["2019-01-14",28.4017,28.7925,28.2808,28.6901,1500600.0],["2019-01-15",28.7645,29.0622,28.6808,28.9692,1922100.0],["2019-01-16",29.0157,29.7041,28.932,28.932,1950600.0],["2019-01-17",28.8204,29.2669,28.7738,29.2018,1460900.0],["2019-01-18",29.3041,29.4902,28.9413,29.2483,1557200.0],["2019-01-22",29.025,29.1832,28.1133,28.3459,1654000.0],["2019-01-23",28.3459,28.5041,27.7691,27.9087,816400.0],["2019-01-24",27.8622,28.104,27.7226,27.8064,754300.0],["2019-01-25",27.8622,28.3459,27.7505,28.2529,1138000.0],["2019-01-28",28.0575,29.025,27.9552,28.8669,881700.0],["2019-01-29",28.9413,29.2855,28.8576,29.2576,751300.0],["2019-01-30",29.2483,29.9181,29.2483,29.6855,1400600.0],["2019-01-31",29.6204,29.8437,29.4157,29.8158,964600.0],["2019-02-01",29.8251,29.9925,29.0157,29.425,739800.0],["2019-02-04",29.3041,29.7134,29.239,29.6855,687800.0],["2019-02-05",29.8251,29.9367,29.1832,29.453,1036600.0],["2019-02-06",29.4157,29.4995,29.239,29.425,576000.0],["2019-02-07",29.2855,29.6204,29.146,29.5832,801500.0],["2019-02-08",29.4437,29.6297,29.0436,29.3506,804200.0],["2019-02-11",29.3506,29.8158,29.2762,29.8065,1016000.0],["2019-02-12",29.9274,29.9832,29.6204,29.7507,923400.0],["2019-02-13",29.7507,30.4763,29.7041,30.4205,836700.0],["2019-02-14",30.3181,30.4112,29.8623,29.9646,839500.0],["2019-02-15",30.1135,30.8019,29.9832,30.7926,845800.0],["2019-02-19",30.6995,30.8205,30.2344,30.2437,896100.0],["2019-02-20",30.1786,31.3693,30.0669,31.1647,1304700.0],["2019-02-21",31.0996,31.5368,30.9135,31.1647,1064200.0],["2019-02-22",31.3042,31.8717,31.2763,31.7322,929900.0],["2019-02-25",31.7601,31.9554,30.9786,31.0065,1322200.0],["2019-02-26",31.2763,31.6391,30.3274,30.4205,1427500.0],["2019-02-27",30.2251,30.5228,29.8623,29.946,1377600.0],["2019-02-28",29.946,30.1507,29.6669,29.7786,1824900.0],["2019-03-01",29.8809,29.9088,29.0995,29.7879,1914500.0],["2019-03-04",29.8716,30.3646,29.6018,30.1879,1682200.0],["2019-03-05",30.2251,30.8856,29.9553,30.6065,1471100.0],["2019-03-06",30.5042,31.1461,30.346,30.346,2136700.0],["2019-03-07",30.3367,30.3367,29.5274,29.5646,1430800.0],["2019-03-08",29.4344,29.5088,29.0995,29.4158,1421900.0],["2019-03-11",29.4902,29.9739,29.3878,29.9646,1073300.0],["2019-03-12",29.9646,30.2251,29.7972,29.8809,1246700.0],["2019-03-13",29.9646,30.2065,29.8344,29.8995,852900.0],["2019-03-14",29.9739,30.0297,29.4623,29.8251,842700.0],["2019-03-15",29.7507,30.1414,29.5274,30.0763,3075700.0],["2019-03-18",30.1042,30.4577,29.7228,29.8623,1226100.0],["2019-03-19",29.8623,30.0111,29.4623,29.6762,1127400.0],["2019-03-20",29.6204,29.7786,29.1367,29.4995,1010300.0],["2019-03-21",29.3785,29.9832,29.3785,29.8344,920100.0],["2019-03-22",29.6297,29.6855,28.8576,28.9413,1108000.0],["2019-03-25",28.932,29.0995,28.4855,28.7273,1030000.0],["2019-03-26",28.8669,29.3041,28.4855,28.8483,1837100.0],["2019-03-27",28.9134,29.0808,28.6436,28.839,1167200.0],["2019-03-28",28.8955,29.3852,28.6223,29.3664,962700.0],["2019-03-29",29.4417,29.4983,29.0368,29.2534,1425200.0],["2019-04-01",29.4512,29.6301,29.1498,29.5453,1199700.0],["2019-04-02",29.583,29.7337,29.3758,29.6584,1364200.0],["2019-04-03",29.7902,29.8373,29.4983,29.7055,1135700.0],["2019-04-04",29.762,29.762,29.5171,29.762,1025000.0],["2019-04-05",29.762,30.28,29.7055,30.1575,1139900.0],["2019-04-08",30.0634,30.2141,29.6019,30.0728,1262600.0],["2019-04-09",30.0539,30.1575,28.9991,29.0462,1433800.0],["2019-04-10",29.1404,29.6866,29.0085,29.5548,936600.0],["2019-04-11",29.6395,29.7714,29.1686,29.2251,751600.0],["2019-04-12",29.3381,29.6772,29.1404,29.6019,721800.0],["2019-04-15",29.6395,29.696,29.0744,29.1969,1073700.0],["2019-04-16",29.1969,29.4229,28.9897,29.1874,1093300.0],["2019-04-17",29.3287,29.3287,28.8955,29.2251,1099000.0],["2019-04-18",29.1875,29.4041,29.0273,29.2345,965200.0],["2019-04-22",29.0933,29.1969,28.3681,28.66,759100.0],["2019-04-23",28.6412,29.9503,28.5847,29.8279,2333300.0],["2019-04-24",29.8938,30.1293,29.7243,29.7902,1321200.0],["2019-04-25",29.6395,29.6395,29.1121,29.4983,779800.0],["2019-04-26",29.7902,30.9675,29.5924,30.9487,2161700.0],["2019-04-29",31.1653,31.6362,30.6944,30.7791,1617400.0],["2019-04-30",30.7509,30.9487,30.393,30.6661,1543300.0],["2019-05-01",30.8168,31.0334,30.4966,30.5814,932400.0],["2019-05-02",30.4966,31.1182,30.3176,31.0052,1112600.0],["2019-05-03",31.203,31.4573,30.9298,31.4479,844000.0],["2019-05-06",31.0146,31.5703,31.0146,31.4196,1910200.0],["2019-05-07",31.2218,31.4478,30.0633,30.3365,920700.0],["2019-05-08",30.393,30.4872,29.9409,30.0539,687300.0],["2019-05-09",29.762,30.167,29.6772,29.8844,802700.0],["2019-05-10",29.7808,30.0163,29.5077,29.9503,1024400.0],["2019-05-13",29.5736,29.7526,29.1121,29.2722,684400.0],["2019-05-14",29.3381,29.7526,29.2345,29.4417,1115500.0],["2019-05-15",29.2251,29.8091,29.2251,29.5548,1012200.0],["2019-05-16",29.6113,29.7902,29.3099,29.4041,766600.0],["2019-05-17",29.1592,29.3664,28.9614,29.1498,1226400.0],["2019-05-20",28.9426,29.0179,28.2456,28.3304,674900.0],["2019-05-21",28.4434,28.9237,28.3869,28.8672,766600.0],["2019-05-22",28.7919,28.839,28.434,28.4528,725400.0],["2019-05-23",28.0761,28.1608,27.6711,27.7841,1773100.0],["2019-05-24",27.8877,28.1232,27.3226,27.6052,843400.0],["2019-05-28",27.6994,27.8218,27.2661,27.3415,1141100.0],["2019-05-29",27.2567,27.2567,26.6633,26.8046,1202300.0],["2019-05-30",26.7952,26.9553,26.3243,26.4938,734200.0],["2019-05-31",26.0982,26.3149,25.7874,26.2113,1204600.0],["2019-06-03",26.183,26.5597,25.6367,26.0982,1316300.0],["2019-06-04",26.2866,26.5597,26.0323,26.2301,946700.0],["2019-06-05",26.296,26.475,25.8534,26.1265,839100.0],["2019-06-06",26.0982,26.2489,25.6556,25.7968,1048800.0],["2019-06-07",25.8534,26.1736,25.7215,26.0417,964100.0],["2019-06-10",26.1359,26.701,26.0794,26.6539,858400.0],["2019-06-11",26.8423,27.0777,26.5221,27.0118,1293700.0],["2019-06-12",26.993,27.1908,26.8234,26.9082,900100.0],["2019-06-13",27.0212,27.2755,26.88,27.2661,883100.0],["2019-06-14",27.3415,27.3415,26.6727,26.8517,691800.0],["2019-06-17",26.8329,27.1248,26.7293,27.0024,650800.0],["2019-06-18",27.1908,27.6334,27.1248,27.3509,741300.0],["2019-06-19",27.3603,27.4074,26.8611,27.3415,571600.0],["2019-06-20",27.5957,27.5957,27.2849,27.4356,693800.0],["2019-06-21",27.1625,27.1813,26.6445,26.8046,1899600.0],["2019-06-24",26.8705,27.0024,25.373,25.7309,1744000.0],["2019-06-25",25.8534,26.3149,25.7403,25.778,1005100.0],["2019-06-26",25.8534,26.0135,25.5143,25.6367,952100.0],["2019-06-27",25.8087,26.7638,25.8087,26.7543,890500.0],["2019-06-28",26.7543,27.2414,26.7543,26.9167,1638500.0],["2019-07-01",27.2796,27.3751,26.3054,26.6588,670500.0],["2019-07-02",26.6301,26.9358,26.5537,26.9071,887200.0],["2019-07-03",26.8976,27.251,26.8976,27.1746,335000.0],["2019-07-05",27.0408,27.3083,26.697,27.2987,594100.0],["2019-07-08",27.1841,27.3465,27.0313,27.0886,891900.0],["2019-07-09",26.9453,27.1268,26.5537,26.888,833200.0],["2019-07-10",27.0981,27.1841,26.8594,26.9549,993800.0],["2019-07-11",26.9549,27.0217,25.8946,26.1621,937500.0],["2019-07-12",26.1716,26.6015,26.0284,26.3054,903300.0],["2019-07-15",26.2863,26.3818,25.9806,26.3149,938200.0],["2019-07-16",26.2671,26.334,26.0092,26.1239,815200.0],["2019-07-17",25.6749,26.0857,25.5126,25.7418,1328200.0],["2019-07-18",25.6749,25.7991,25.3215,25.7132,763700.0],["2019-07-19",25.6463,25.9137,25.5699,25.5794,1166200.0],["2019-07-22",25.5603,25.7131,25.2069,25.4075,663400.0],["2019-07-23",25.4648,25.9997,25.3788,25.9615,863600.0],["2019-07-24",25.9233,26.3436,25.8946,26.3149,1099900.0],["2019-07-25",26.3627,26.42,25.9901,26.143,1589600.0],["2019-07-26",25.9901,27.0695,25.7036,26.7447,1675400.0],["2019-07-29",26.802,27.2605,26.7447,27.1554,910100.0],["2019-07-30",26.9262,27.2032,26.7447,27.1937,720800.0],["2019-07-31",27.2032,27.356,26.5537,26.7352,1100800.0],["2019-08-01",26.6588,26.8402,26.0092,26.0284,1505500.0],["2019-08-02",25.9233,26.2767,25.7418,25.8182,937000.0],["2019-08-05",25.6367,25.6367,24.6243,25.0636,1418800.0],["2019-08-06",25.2165,25.5221,25.0159,25.1018,928400.0],["2019-08-07",24.758,25.3884,24.4905,25.14,1853700.0],["2019-08-08",25.312,26.2194,25.1496,26.1239,1474500.0],["2019-08-09",26.1048,26.1334,25.6654,25.866,757400.0],["2019-08-12",25.6558,25.6845,25.2738,25.5412,594800.0],["2019-08-13",25.3884,26.0761,25.3311,25.971,745400.0],["2019-08-14",25.5794,25.5794,25.0732,25.1209,1010300.0],["2019-08-15",24.9395,25.2642,24.8439,24.9681,1258400.0],["2019-08-16",25.0827,25.6176,24.9968,25.3979,584400.0],["2019-08-19",25.8373,25.8373,25.4744,25.5126,659000.0],["2019-08-20",25.417,25.5699,25.3215,25.3884,698400.0],["2019-08-21",25.503,25.503,25.0159,25.14,1092400.0],["2019-08-22",25.1878,25.3788,25.0254,25.3406,490600.0],["2019-08-23",25.226,25.4075,24.7675,24.8439,886900.0],["2019-08-26",25.0541,25.1018,24.7866,25.0254,994100.0],["2019-08-27",25.2165,25.3788,24.9395,25.0636,1186400.0],["2019-08-28",25.0636,25.417,25.0063,25.3215,699000.0],["2019-08-29",25.5317,25.866,25.5317,25.6749,999800.0],["2019-08-30",25.7418,25.8469,25.5221,25.7609,741500.0],["2019-09-03",25.6081,25.7513,25.2356,25.4266,563800.0],["2019-09-04",25.5794,25.9424,25.5794,25.8755,682800.0],["2019-09-05",26.0666,26.4486,25.9615,26.4104,944400.0],["2019-09-06",26.5155,26.7543,26.2194,26.4009,646900.0],["2019-09-09",26.42,27.251,26.1716,27.2223,1017900.0],["2019-09-10",27.251,27.7668,27.0408,27.7381,937700.0],["2019-09-11",27.8909,28.2443,27.6999,27.9865,1279900.0],["2019-09-12",27.9291,27.9291,27.0886,27.3656,894800.0],["2019-09-13",27.4802,28.0247,27.2223,27.4133,1129300.0],["2019-09-16",27.3178,27.4993,27.0217,27.2414,988100.0],["2019-09-17",27.2796,27.2796,26.7065,26.9071,826300.0],["2019-09-18",26.9644,26.9931,26.5919,26.9358,980900.0],["2019-09-19",27.0695,27.079,26.4773,26.5346,1096600.0],["2019-09-20",26.5346,26.8785,26.3627,26.7447,2792800.0],["2019-09-23",26.6206,26.974,26.4773,26.5537,884200.0],["2019-09-24",26.5537,26.7638,26.2862,26.4009,945400.0],["2019-09-25",26.4391,27.0217,26.4295,26.7065,777800.0],["2019-09-26",26.7734,26.8211,26.2958,26.3245,739000.0],["2019-09-27",26.4407,26.8668,26.4019,26.5956,1301400.0],["2019-09-30",26.7409,27.1283,26.6828,26.9443,1228800.0],["2019-10-01",27.1186,27.3608,26.4116,26.431,642800.0],["2019-10-02",26.2954,26.2954,25.753,26.1598,853500.0],["2019-10-03",26.0533,26.1695,25.6755,25.753,867400.0],["2019-10-04",25.7821,26.0629,25.4915,26.0629,1354900.0],["2019-10-07",26.0048,26.2857,25.8789,26.0823,848600.0],["2019-10-08",25.8789,25.9661,25.54,25.6562,727700.0],["2019-10-09",25.9177,25.9467,25.4722,25.4915,517300.0],["2019-10-10",25.6368,25.9564,25.4334,25.7433,811700.0],["2019-10-11",26.0048,26.5956,25.9564,26.2567,835100.0],["2019-10-14",26.1404,26.1404,25.6271,25.7627,349700.0],["2019-10-15",25.7143,26.0823,25.5593,25.7143,825200.0],["2019-10-16",25.7046,25.9467,25.3656,25.4237,627800.0],["2019-10-17",25.4237,25.5303,25.046,25.3366,1238300.0],["2019-10-18",25.2107,25.6174,25.0266,25.5303,1177600.0],["2019-10-21",25.9274,26.1307,25.4915,25.753,883400.0],["2019-10-22",25.7337,25.9855,25.1138,25.8692,1576200.0],["2019-10-23",25.9661,26.1501,25.7627,26.0436,1049400.0],["2019-10-24",26.1114,26.2373,25.6077,25.8499,815200.0],["2019-10-25",25.7918,25.7918,24.7651,25.1719,1127500.0],["2019-10-28",25.1816,25.4237,25.0654,25.2203,1110500.0],["2019-10-29",25.1138,25.3075,24.9685,25.0751,1438000.0],["2019-10-30",24.891,25.3172,24.7748,25.2785,1014800.0],["2019-10-31",25.2978,25.2978,24.6489,24.9007,1096600.0],["2019-11-01",24.9782,25.5303,24.9685,25.5109,1319000.0],["2019-11-04",25.7433,26.3051,25.6077,26.2276,1030500.0],["2019-11-05",26.3051,26.8765,26.1114,26.6053,1274000.0],["2019-11-06",26.7022,26.8378,26.3438,26.3438,999500.0],["2019-11-07",26.46,26.6828,25.753,25.8692,1051900.0],["2019-11-08",25.7627,25.8111,25.4043,25.6465,751200.0],["2019-11-11",25.0169,25.2591,24.4552,24.6489,1533300.0],["2019-11-12",24.6683,24.7361,24.2131,24.2131,891700.0],["2019-11-13",24.0775,24.2421,23.7385,24.1065,1644400.0],["2019-11-14",24.0775,24.5036,23.816,24.5036,2093200.0],["2019-11-15",24.6102,24.9298,24.4843,24.7554,989300.0],["2019-11-18",24.7361,24.9491,24.6102,24.7651,1490400.0],["2019-11-19",24.9201,24.9685,24.6489,24.7748,1116300.0],["2019-11-20",24.6489,24.6489,24.2421,24.4068,1489700.0],["2019-11-21",24.3777,24.3777,24.0097,24.1743,1247500.0],["2019-11-22",24.3099,24.7845,24.1162,24.5617,1337500.0],["2019-11-25",24.6683,25.2203,24.5908,24.9395,1188000.0],["2019-11-26",24.9685,25.2688,24.8814,25.1622,687400.0],["2019-11-27",25.1913,25.6658,25.1041,25.6465,855100.0],["2019-11-29",25.5399,25.6174,25.2978,25.3753,410600.0],["2019-12-02",25.3947,25.5399,25.1525,25.1622,641300.0],["2019-12-03",24.9298,25.1913,24.8232,25.1235,551500.0],["2019-12-04",25.0073,25.3947,24.8814,24.9298,806100.0],["2019-12-05",25.0654,25.1332,24.9007,25.1138,626300.0],["2019-12-06",25.3172,25.7627,25.3172,25.6271,808500.0],["2019-12-09",25.7627,26.1211,25.5787,25.8983,803100.0],["2019-12-10",25.8208,26.1404,25.7627,25.8983,1357700.0],["2019-12-11",25.9467,26.0339,25.4237,25.4528,1311600.0],["2019-12-12",25.385,25.7627,25.1719,25.1816,2345800.0],["2019-12-13",25.1816,25.6368,25.1235,25.3269,2442400.0],["2019-12-16",25.5593,26.1017,25.3656,25.8596,2652800.0],["2019-12-17",25.7143,25.9661,25.385,25.4915,1890000.0],["2019-12-18",25.6174,26.4019,25.5496,26.1792,4867100.0],["2019-12-19",26.2567,26.7603,26.1598,26.5182,2033800.0],["2019-12-20",26.586,26.8281,26.2276,26.276,3750700.0],["2019-12-23",26.3051,26.46,26.1598,26.3535,991700.0],["2019-12-24",26.4019,26.5182,26.2663,26.2663,456900.0],["2019-12-26",26.4019,26.6538,26.247,26.2857,795300.0],["2019-12-27",26.3632,26.4891,26.2373,26.3148,713900.0],["2019-12-30",26.2951,26.5309,26.2755,26.3737,1079400.0],["2019-12-31",26.3246,26.4818,26.2657,26.3344,1454800.0],["2020-01-02",26.5014,26.5014,25.8728,25.9906,1129700.0],["2020-01-03",25.7254,26.0397,25.637,25.8826,1329300.0],["2020-01-06",25.5977,25.6763,24.9985,25.0378,2197300.0],["2020-01-07",24.7923,24.9985,24.6155,24.8414,1159400.0],["2020-01-08",24.8217,25.362,24.7235,25.303,2573700.0],["2020-01-09",25.3129,25.4013,25.1164,25.3129,2005200.0],["2020-01-10",25.3325,25.4111,25.0378,25.1066,1305900.0],["2020-01-13",25.0182,25.3325,24.8119,25.1459,1659100.0],["2020-01-14",25.1164,25.1262,24.8021,24.9789,1249100.0],["2020-01-15",24.9003,25.2932,24.9003,25.2539,700300.0],["2020-01-16",25.3325,25.362,25.1361,25.362,1100900.0],["2020-01-17",25.5191,25.529,25.2637,25.2932,1198000.0],["2020-01-21",25.3129,25.3129,24.8119,25.0771,1399100.0],["2020-01-22",25.0968,25.3227,24.8905,24.8905,1106100.0],["2020-01-23",24.8316,24.8316,24.3994,24.6351,1092300.0],["2020-01-24",24.6547,24.6547,23.81,24.1636,1870600.0],["2020-01-27",23.7904,23.977,23.6037,23.7904,1931300.0],["2020-01-28",23.8689,24.1833,23.6332,23.7904,871100.0],["2020-01-29",23.8296,24.0163,23.6234,23.7805,941800.0],["2020-01-30",23.5743,23.7216,23.476,23.5743,1193400.0],["2020-01-31",23.4564,23.4564,23.0635,23.2992,2054400.0],["2020-02-03",23.3778,23.8296,23.2992,23.6921,952600.0],["2020-02-04",23.8493,24.4779,23.81,24.3404,988400.0],["2020-02-05",24.5271,24.8119,24.5172,24.7039,841600.0],["2020-02-06",24.7923,24.9887,24.5369,24.7333,639600.0],["2020-02-07",24.5467,24.694,24.3994,24.527,564700.0],["2020-02-10",24.586,24.586,24.2226,24.4681,457200.0],["2020-02-11",24.5565,24.8021,24.5565,24.6842,402400.0],["2020-02-12",24.8708,25.2343,24.7923,25.0771,885700.0],["2020-02-13",24.9789,25.0477,24.6056,24.7333,621500.0],["2020-02-14",24.753,24.8905,24.5369,24.7137,504900.0],["2020-02-18",24.7824,24.8217,24.311,24.4288,683900.0],["2020-02-19",24.3011,24.4976,23.7412,23.7609,1588000.0],["2020-02-20",23.6725,24.419,23.6725,24.2029,1065900.0],["2020-02-21",25.2834,25.5781,24.144,24.4583,1196100.0],["2020-02-24",23.7805,23.8984,22.8965,23.5448,2671800.0],["2020-02-25",23.476,23.5153,22.1598,22.1598,2092900.0],["2020-02-26",22.3464,22.3464,21.207,21.2561,2200600.0],["2020-02-27",20.7846,21.875,20.0479,20.4114,3325300.0],["2020-02-28",19.8024,20.6373,19.5273,19.8515,3198100.0],["2020-03-02",19.8908,19.9792,19.0853,19.8613,3405800.0],["2020-03-03",19.7827,20.3819,18.7906,18.8594,2885800.0],["2020-03-04",19.1148,19.3604,18.6728,18.8692,2659000.0],["2020-03-05",18.3192,18.3486,16.9244,17.6414,3456600.0],["2020-03-06",16.9342,18.5549,16.8261,17.6218,3321000.0],["2020-03-09",15.7849,16.8654,14.8518,14.8616,2571400.0],["2020-03-10",15.6376,15.7849,14.4098,14.9304,2596600.0],["2020-03-11",14.508,14.5178,13.3096,13.5061,5592300.0],["2020-03-12",12.2783,12.2783,9.9405,10.1959,5221500.0],["2020-03-13",11.2567,11.3844,8.6046,10.8638,6905000.0],["2020-03-16",9.3315,9.3708,7.1803,9.3118,6818500.0],["2020-03-17",9.2038,9.2725,7.6322,8.6537,6983900.0],["2020-03-18",7.7697,7.7893,5.2944,6.09,6424500.0],["2020-03-19",5.9623,7.8679,5.5203,7.6715,5223500.0],["2020-03-20",7.8286,9.9503,7.2884,8.3394,9763600.0],["2020-03-23",8.359,8.7225,7.4652,8.4474,5650900.0],["2020-03-24",8.7912,9.9307,8.7912,9.7637,3678000.0],["2020-03-25",9.9699,11.0897,9.194,10.412,11566200.0],["2020-03-26",10.8245,12.0818,10.3923,10.7263,3512300.0],["2020-03-27",10.0584,10.6968,9.6163,10.4611,3910500.0],["2020-03-30",10.3038,10.5299,9.2714,10.3529,3256700.0],["2020-03-31",10.3529,11.0608,9.7434,10.7069,3589000.0],["2020-04-01",9.9498,10.2841,9.2124,10.176,3035100.0],["2020-04-02",10.1071,10.4218,9.0158,9.2518,2324700.0],["2020-04-03",9.0158,9.2911,8.2391,8.5144,1496200.0],["2020-04-06",9.1633,10.0285,8.9961,9.822,2862900.0],["2020-04-07",10.3628,11.1001,9.6057,9.881,4378100.0],["2020-04-08",10.1366,11.2181,9.704,11.1395,2510200.0],["2020-04-09",11.7982,12.339,10.9035,11.2181,3345600.0],["2020-04-13",11.2771,11.3066,10.3824,10.7757,1895400.0],["2020-04-14",11.1886,11.4148,10.6381,10.8544,1691900.0],["2020-04-15",10.0481,11.0117,9.7139,10.7757,2273800.0],["2020-04-16",10.6774,10.6774,10.0776,10.3824,1427200.0],["2020-04-17",10.7954,11.0117,10.2644,10.4807,2319400.0],["2020-04-20",10.1858,10.7265,9.9203,10.3234,1579500.0],["2020-04-21",9.8908,10.5594,9.8908,10.4807,1425400.0],["2020-04-22",10.815,10.8543,9.8908,10.2743,2068700.0],["2020-04-23",10.3333,10.697,10.1465,10.2448,1228300.0],["2020-04-24",10.8347,11.11,10.1465,10.3726,19602900.0],["2020-04-27",10.4709,11.0412,10.2841,10.8445,1584700.0],["2020-04-28",11.2968,11.4148,10.5791,10.9232,3553000.0],["2020-04-29",11.6409,12.339,11.4738,11.7982,3829400.0],["2020-04-30",11.3656,11.9653,10.7167,11.6409,2011600.0],["2020-05-01",11.169,11.4049,10.4512,10.9232,1378900.0],["2020-05-04",10.4512,10.992,10.2939,10.756,1339100.0],["2020-05-05",11.1886,11.2476,10.5299,10.6479,2242500.0],["2020-05-06",10.5987,10.756,9.7237,9.94,3746400.0],["2020-05-07",10.0973,10.8445,10.0973,10.7069,3358700.0],["2020-05-08",11.2575,11.6802,10.7069,11.1591,2826500.0],["2020-05-11",10.8543,11.0018,10.176,10.2841,2412800.0],["2020-05-12",10.3136,10.6381,9.7139,9.763,3063600.0],["2020-05-13",9.6057,9.6057,8.4357,9.1338,4142200.0],["2020-05-14",8.8093,9.9597,8.6913,9.4976,2386300.0],["2020-05-15",9.4484,10.0776,9.2419,9.999,2279500.0],["2020-05-18",10.6381,11.5622,10.6381,11.3853,2817700.0],["2020-05-19",11.2083,11.808,10.815,11.3951,3069200.0],["2020-05-20",11.6114,12.4078,11.6114,12.3586,6494100.0],["2020-05-21",12.2898,12.9879,12.2406,12.7519,3024300.0],["2020-05-22",12.7912,13.1845,12.4274,12.978,2347900.0],["2020-05-26",13.7646,14.5806,13.6958,14.148,4352300.0],["2020-05-27",14.7084,15.4262,14.266,14.9444,4461700.0],["2020-05-28",15.1115,15.1115,13.6269,13.8531,3423100.0],["2020-05-29",13.4795,13.7744,13.0665,13.4303,2563900.0],["2020-06-01",13.5089,14.1677,13.2926,13.7547,2329000.0],["2020-06-02",14.0497,14.325,13.7744,13.8137,2878700.0],["2020-06-03",14.1579,14.8952,14.0694,14.6003,2665800.0],["2020-06-04",14.5905,15.8686,14.2857,15.3868,6022600.0],["2020-06-05",16.8911,18.4347,16.2422,16.2619,7098400.0],["2020-06-08",16.9992,18.8083,16.9992,18.0119,8636100.0],["2020-06-09",17.2844,17.6776,16.5273,17.0582,6389000.0],["2020-06-10",16.8124,16.8223,14.0399,15.318,4210800.0],["2020-06-11",14.561,14.9641,13.9121,13.9219,3089300.0],["2020-06-12",15.0919,15.0919,13.9121,14.6691,2108400.0],["2020-06-15",13.6269,14.7183,13.4401,14.5216,1645200.0],["2020-06-16",15.495,15.6425,14.5413,15.0231,1517000.0],["2020-06-17",15.0329,15.0525,14.1382,14.2168,1332900.0],["2020-06-18",13.8924,14.1972,13.6368,14.0005,2200100.0],["2020-06-19",14.2267,14.3643,13.2828,13.3418,3457200.0],["2020-06-22",13.6073,13.6073,12.978,13.4303,1192200.0],["2020-06-23",13.6564,13.8236,13.2533,13.7252,2253700.0],["2020-06-24",13.3516,13.3516,12.3881,13.0764,2738400.0],["2020-06-25",12.86,13.3123,12.5258,12.919,1950400.0],["2020-06-26",12.7027,12.9092,12.5061,12.7126,2051400.0],["2020-06-29",12.9389,13.9327,12.683,13.7457,2152800.0],["2020-06-30",13.6276,13.9622,13.2931,13.4407,10416800.0],["2020-07-01",13.5391,14.9264,13.3325,13.3521,2182600.0],["2020-07-02",13.8441,14.0606,12.565,12.6043,1624800.0],["2020-07-06",12.9881,13.2537,12.2993,12.6831,1766000.0],["2020-07-07",12.3387,12.3387,11.8369,12.0336,3011400.0],["2020-07-08",11.8762,12.0632,11.2071,11.3154,5349600.0],["2020-07-09",11.2465,11.276,10.6069,10.9611,2692300.0],["2020-07-10",10.9316,11.3154,10.5676,11.2662,2870000.0],["2020-07-13",11.3941,11.6893,10.9513,11.217,2480100.0],["2020-07-14",11.1973,11.3744,10.9021,10.9808,1605600.0],["2020-07-15",11.4138,11.9451,11.3055,11.7483,2170100.0],["2020-07-16",11.5909,11.6302,10.8923,11.1481,2107000.0],["2020-07-17",11.1087,11.1186,10.5577,10.5676,2086400.0],["2020-07-20",10.5184,10.6758,10.1346,10.3019,2757500.0],["2020-07-21",10.5184,10.7152,10.3708,10.4692,2175700.0],["2020-07-22",10.3019,10.479,10.1543,10.4397,2377800.0],["2020-07-23",10.2724,10.666,10.0264,10.6069,2991100.0],["2020-07-24",10.4101,10.5676,10.0166,10.1051,3183800.0],["2020-07-27",10.0067,10.1445,9.7115,9.928,2224300.0],["2020-07-28",9.8001,10.4397,9.6722,10.2822,2155100.0],["2020-07-29",10.3806,10.6069,10.0067,10.5676,1325100.0],["2020-07-30",10.2625,10.3708,10.0067,10.3413,1100400.0],["2020-07-31",10.2625,10.4397,9.9182,10.4298,3103400.0],["2020-08-03",10.2429,10.2429,9.7115,10.2035,1797100.0],["2020-08-04",10.115,10.8234,10.0756,10.6266,2617100.0],["2020-08-05",10.7742,10.8332,10.3314,10.6463,1437200.0],["2020-08-06",10.6463,10.9907,10.4889,10.9021,1677600.0],["2020-08-07",10.7447,11.5318,10.6758,11.522,1255100.0],["2020-08-10",11.6302,12.2108,11.6302,12.1714,2167900.0],["2020-08-11",12.6043,12.8798,12.1517,12.1812,2306900.0],["2020-08-12",12.3288,12.378,11.6106,11.9746,1693500.0],["2020-08-13",11.8369,12.1517,11.5712,11.6106,932500.0],["2020-08-14",11.4728,12.0533,11.4531,11.7385,842700.0],["2020-08-17",11.768,11.768,11.3547,11.6106,915700.0],["2020-08-18",11.5712,11.6499,11.0202,11.0595,1361200.0],["2020-08-19",11.0103,11.6696,10.8824,11.3154,1677800.0],["2020-08-20",11.2071,11.9648,11.1776,11.7877,2351200.0],["2020-08-21",11.6991,11.8467,11.4925,11.7581,2006800.0],["2020-08-24",11.6597,12.2895,11.2662,12.2895,1415800.0],["2020-08-25",12.4174,12.565,12.0927,12.4075,1195600.0],["2020-08-26",12.3682,12.4666,11.9746,12.2796,1353800.0],["2020-08-27",12.3288,12.9192,12.3288,12.4863,1891400.0],["2020-08-28",12.5945,12.6634,12.2993,12.6535,1609800.0],["2020-08-31",12.6437,12.6437,12.2403,12.4174,2323600.0],["2020-09-01",12.2796,12.7027,11.9353,12.5847,1471000.0],["2020-09-02",12.4961,12.6437,12.2698,12.6043,991300.0],["2020-09-03",12.6929,13.1357,12.4174,12.565,1174500.0],["2020-09-04",12.7618,13.1553,12.6437,13.1061,1222700.0],["2020-09-08",12.9487,13.175,12.5551,13.0569,2758300.0],["2020-09-09",13.0668,13.1652,12.811,13.0963,1430900.0],["2020-09-10",13.1455,13.48,12.9487,12.9782,2190600.0],["2020-09-11",13.0176,13.0176,12.3977,12.5847,1800200.0],["2020-09-14",12.929,13.8933,12.8208,13.7359,4558500.0],["2020-09-15",13.8343,14.3656,13.6572,13.8343,3664900.0],["2020-09-16",13.8441,13.9917,13.1947,13.7654,2887800.0],["2020-09-17",13.5686,13.9819,13.3718,13.6867,2379600.0],["2020-09-18",13.8146,13.8146,12.7913,12.8602,3989400.0],["2020-09-21",12.4764,12.4764,11.7975,11.9156,2860600.0],["2020-09-22",12.0041,12.26,11.8565,11.9156,2533500.0],["2020-09-23",11.9648,12.4666,11.5712,11.5712,3556000.0],["2020-09-24",11.5909,11.8762,11.2367,11.463,1796300.0],["2020-09-25",11.3646,12.0041,11.3055,11.9648,1631500.0],["2020-09-28",12.2403,12.5158,12.1222,12.3879,1300200.0],["2020-09-29",12.959,12.959,11.8561,12.2402,1476500.0],["2020-09-30",12.3288,12.7325,12.1121,12.3386,2173700.0],["2020-10-01",12.4273,12.9098,12.3583,12.8901,1288600.0],["2020-10-02",12.4371,13.215,12.3485,13.156,1284800.0],["2020-10-05",13.2643,13.2643,12.6537,12.9098,1096100.0],["2020-10-06",13.0969,13.4612,12.9098,13.1461,1643800.0],["2020-10-07",13.284,13.6385,13.156,13.5597,1200200.0],["2020-10-08",13.7369,13.8354,13.4612,13.7468,621300.0],["2020-10-09",13.7862,13.9536,13.5301,13.7468,937100.0],["2020-10-12",13.668,13.8157,13.3529,13.5794,742600.0],["2020-10-13",13.4317,13.4317,12.2106,12.575,1794700.0],["2020-10-14",12.5848,12.959,12.3091,12.3485,624300.0],["2020-10-15",12.2697,12.5848,11.9841,12.506,973600.0],["2020-10-16",12.4174,12.4371,12.1515,12.1614,859000.0],["2020-10-19",12.2008,12.2402,11.8364,11.8857,811500.0],["2020-10-20",12.0826,12.3682,12.0432,12.3288,830400.0],["2020-10-21",12.2894,12.6144,12.0728,12.5454,747700.0],["2020-10-22",12.5651,13.2446,12.5651,13.0673,852800.0],["2020-10-23",13.1855,13.54,13.1855,13.3627,998300.0],["2020-10-26",13.215,13.3135,12.6439,13.0181,820000.0],["2020-10-27",12.9492,13.1363,12.6931,12.6931,653600.0],["2020-10-28",12.3682,12.5553,11.925,12.0924,756100.0],["2020-10-29",11.9644,12.634,11.7576,12.4568,866000.0],["2020-10-30",12.4273,12.5651,11.5016,11.797,1210700.0],["2020-11-02",11.9447,12.2008,11.6198,12.2008,883900.0],["2020-11-03",12.4076,12.9393,12.4076,12.7325,826600.0],["2020-11-04",12.6045,12.7128,12.1121,12.4962,921900.0],["2020-11-05",12.4962,12.9492,12.4273,12.7325,1363800.0],["2020-11-06",12.9295,13.0378,12.122,12.25,947000.0],["2020-11-09",14.3475,18.2568,14.3475,16.051,8470600.0],["2020-11-10",16.2775,17.3312,15.864,16.701,4713400.0],["2020-11-11",16.7994,16.8388,15.5685,16.3071,2588500.0],["2020-11-12",15.9427,16.3859,15.4504,15.795,2015700.0],["2020-11-13",16.0412,16.9865,15.992,16.8979,1362500.0],["2020-11-16",17.7349,18.2667,17.3312,17.6463,2398700.0],["2020-11-17",17.3214,18.503,17.0358,18.4833,1603700.0],["2020-11-18",18.4341,18.9855,18.0008,18.119,1446000.0],["2020-11-19",18.0697,18.5621,17.8236,18.5523,1851200.0],["2020-11-20",18.3455,18.4833,18.0402,18.2371,2275200.0],["2020-11-23",18.5523,19.6748,18.4144,19.4484,1683300.0],["2020-11-24",19.9407,20.9156,19.2514,19.5862,3204500.0],["2020-11-25",19.4385,19.9309,19.0643,19.6748,2338500.0],["2020-11-27",19.6059,19.7044,18.9757,19.1234,573300.0],["2020-11-30",18.9462,19.3105,18.1978,18.2175,2558300.0],["2020-12-01",18.6212,19.3696,18.6113,18.6606,2097600.0],["2020-12-02",18.5227,18.7492,18.2667,18.5129,1719500.0],["2020-12-03",18.6803,19.0742,18.4932,18.7689,1494400.0],["2020-12-04",19.0348,19.7142,18.9461,19.665,1198800.0],["2020-12-07",19.5074,19.6158,18.5424,18.7591,1450000.0],["2020-12-08",18.6113,19.2711,18.572,18.8181,778900.0],["2020-12-09",19.0151,19.1529,18.7197,18.8772,794200.0],["2020-12-10",17.7152,18.8083,17.6463,18.5818,4465000.0],["2020-12-11",18.5227,18.7689,17.9516,18.2962,5582200.0],["2020-12-14",18.6606,18.6606,17.3017,17.3017,2824900.0],["2020-12-15",17.6365,18.4046,17.3706,18.4046,1481800.0],["2020-12-16",18.5227,18.9954,18.2273,18.8871,2239600.0],["2020-12-17",18.8772,18.8772,17.7251,18.4341,1746600.0],["2020-12-18",18.4144,18.6803,17.8925,18.0796,3001600.0],["2020-12-21",17.6168,18.0304,17.2918,17.7743,2323300.0],["2020-12-22",17.8236,17.9023,17.41,17.5183,945600.0],["2020-12-23",17.7842,18.4242,17.7054,18.3258,1421400.0],["2020-12-24",18.4735,18.7098,18.0993,18.6507,510800.0],["2020-12-28",18.8871,19.0939,18.6212,18.828,1133700.0],["2020-12-29",18.7984,19.0643,18.6015,18.7098,1240700.0],["2020-12-30",18.7197,19.2714,18.562,18.631,908000.0],["2020-12-31",18.6606,18.9069,18.227,18.5226,646100.0],["2021-01-04",18.6014,19.0448,17.7246,18.099,1163400.0],["2021-01-05",18.1285,18.8477,17.9807,18.6606,1012100.0],["2021-01-06",19.1532,19.7148,18.6507,19.2024,2494200.0],["2021-01-07",19.2221,19.301,18.3945,18.7492,1326200.0],["2021-01-08",18.7197,18.9266,18.3551,18.8477,1971100.0],["2021-01-11",18.4241,18.7295,18.0004,18.2665,3339500.0],["2021-01-12",18.3748,19.3995,18.2468,19.301,2926200.0],["2021-01-13",19.1827,20.7,19.1827,20.6212,4670700.0],["2021-01-14",20.8379,21.0941,20.434,20.5522,2086400.0],["2021-01-15",20.2271,20.6409,19.4488,20.2665,1688600.0],["2021-01-19",20.3158,20.7493,19.7443,20.5916,2674300.0],["2021-01-20",20.5424,21.301,20.2566,20.9562,1128700.0],["2021-01-21",20.8182,20.9562,20.3453,20.4241,1340700.0],["2021-01-22",20.1483,20.5227,19.7837,20.2172,1281100.0],["2021-01-25",19.9611,20.2369,19.4093,19.9118,1720200.0],["2021-01-26",20.168,20.168,19.5079,19.6064,1077400.0],["2021-01-27",19.1236,19.8428,18.6507,18.8477,1278500.0],["2021-01-28",19.1532,19.7542,19.0349,19.0547,1943500.0],["2021-01-29",18.9364,18.9955,17.9807,18.1088,1864300.0],["2021-02-01",18.1975,18.2862,17.3108,18.03,2332200.0],["2021-02-02",18.2665,18.9857,18.0201,18.9463,1441400.0],["2021-02-03",18.8872,19.6754,18.7,19.6754,1567300.0],["2021-02-04",19.1926,20.168,18.6408,19.8034,2880300.0],["2021-02-05",19.3601,19.8921,19.2714,19.4488,2620900.0],["2021-02-08",19.567,20.2074,19.232,20.1877,1607300.0],["2021-02-09",20.2172,20.2172,19.5768,19.6754,1031300.0],["2021-02-10",19.8231,20.4636,19.8231,20.1778,1155000.0],["2021-02-11",20.1975,20.7788,20.1187,20.6212,1529200.0],["2021-02-12",20.5719,21.2715,20.365,21.2715,1321900.0],["2021-02-16",21.3109,22.0597,21.2715,22.0399,1228000.0],["2021-02-17",21.8035,22.2863,21.301,22.2863,1778600.0],["2021-02-18",22.2567,22.5917,21.9217,22.3552,1280800.0],["2021-02-19",22.6015,23.1631,22.4439,22.6508,1785900.0],["2021-02-22",22.5326,23.2518,22.2173,22.2764,2041200.0],["2021-02-23",22.2271,23.0547,21.4587,22.3651,1976300.0],["2021-02-24",22.7789,23.3011,22.168,22.6606,2316500.0],["2021-02-25",22.769,22.8873,21.833,22.1385,1590500.0],["2021-02-26",22.2271,22.9168,22.0104,22.3257,2179500.0],["2021-03-01",23.2518,23.3306,22.4143,22.769,1667800.0],["2021-03-02",22.6705,22.9267,21.6951,22.0596,1151700.0],["2021-03-03",22.3257,23.6163,22.0301,23.0153,2882700.0],["2021-03-04",23.0055,23.4587,21.902,22.3946,2323900.0],["2021-03-05",22.9168,22.9168,21.4389,22.3946,2485700.0],["2021-03-08",22.7198,23.7937,22.4045,23.6557,2139600.0],["2021-03-09",23.7937,23.8232,22.7198,23.4193,2149500.0],["2021-03-10",23.4686,24.641,23.2715,24.3651,3695900.0],["2021-03-11",24.4144,24.8775,23.8824,24.572,1734800.0],["2021-03-12",24.7297,25.1829,23.8331,24.2173,1887500.0],["2021-03-15",24.3848,25.3011,24.04,25.1632,1960900.0],["2021-03-16",25.0252,25.3799,24.6607,25.0449,2283700.0],["2021-03-17",25.1139,25.9021,24.5622,25.7248,1462800.0],["2021-03-18",25.6558,26.0302,24.7494,24.9858,1854200.0],["2021-03-19",25.4982,25.8627,24.4341,25.0844,2709400.0],["2021-03-22",25.0055,25.0351,24.1484,24.2666,1799400.0],["2021-03-23",23.9907,24.375,22.9365,23.2814,1432800.0],["2021-03-24",23.4094,24.5129,23.4094,23.4784,1735800.0],["2021-03-25",23.2518,24.2765,22.7887,24.0991,1085100.0],["2021-03-26",24.4637,24.9169,24.0203,24.8775,1360700.0],["2021-03-29",24.907,25.1632,23.9513,24.0301,1173500.0],["2021-03-30",24.0499,24.9764,24.0499,24.3653,1108500.0],["2021-03-31",24.3653,24.5723,23.8922,23.9414,1628900.0],["2021-04-01",24.0696,24.4441,23.833,24.0104,1190700.0],["2021-04-05",24.2963,24.5624,23.9414,24.4737,743900.0],["2021-04-06",24.316,24.6708,23.3402,23.6359,1120100.0],["2021-04-07",23.6063,24.0696,23.488,23.8626,996400.0],["2021-04-08",23.8133,23.9119,23.1923,23.764,918400.0],["2021-04-09",23.9217,23.971,23.3008,23.626,2166800.0],["2021-04-12",23.5866,23.902,23.3303,23.8133,782200.0],["2021-04-13",23.6162,23.9513,23.2318,23.8724,1101700.0],["2021-04-14",24.0006,24.8384,23.9809,24.0893,1000700.0],["2021-04-15",24.1879,24.1879,23.2416,23.6852,1749600.0],["2021-04-16",23.971,24.3357,23.9119,24.04,1049600.0],["2021-04-19",23.9119,24.2076,23.5669,24.0499,1076900.0],["2021-04-20",23.7936,23.8626,22.8868,23.5275,997700.0],["2021-04-21",23.3993,24.3751,23.0839,24.1386,1540100.0],["2021-04-22",24.2963,24.3554,23.5965,23.626,647900.0],["2021-04-23",23.6063,24.385,23.3599,24.1977,807600.0],["2021-04-26",24.4835,25.0651,24.0203,24.247,609300.0],["2021-04-27",24.1681,24.6314,23.9809,24.3751,1796500.0],["2021-04-28",24.4835,24.73,24.1878,24.2766,1141000.0],["2021-04-29",24.5328,24.9172,24.0104,24.523,1391100.0],["2021-04-30",24.0499,24.4244,23.2318,23.5373,2262600.0],["2021-05-03",23.833,24.3061,23.695,23.7542,1649400.0],["2021-05-04",23.6359,23.7936,22.8375,23.2022,1517400.0],["2021-05-05",23.2416,23.419,22.9952,23.2121,1082300.0],["2021-05-06",23.1825,23.4092,22.6108,22.9164,820100.0],["2021-05-07",22.7685,23.5077,22.532,23.2613,760400.0],["2021-05-10",23.3106,23.5669,22.1968,22.1968,1455800.0],["2021-05-11",21.635,22.2954,21.4872,22.0293,766500.0],["2021-05-12",21.9208,22.1377,21.2309,21.3097,1089500.0],["2021-05-13",21.5463,22.394,21.5364,21.8617,1456400.0],["2021-05-14",22.0096,22.8474,22.0096,22.5122,879700.0],["2021-05-17",22.2954,22.4432,21.9307,22.4038,1038100.0],["2021-05-18",22.4235,22.6798,22.0983,22.2067,777500.0],["2021-05-19",21.8321,22.0096,21.428,21.9701,999400.0],["2021-05-20",22.1278,22.1278,21.3492,21.6547,999300.0],["2021-05-21",21.7829,21.7829,21.4477,21.4675,912200.0],["2021-05-24",21.6054,21.8617,21.2309,21.5463,996100.0],["2021-05-25",21.773,22.187,21.29,21.3985,984900.0],["2021-05-26",21.3196,22.0194,21.1422,21.9701,806100.0],["2021-05-27",22.256,22.3151,21.98,21.98,1128000.0],["2021-05-28",22.1673,22.256,21.7434,22.0293,1038100.0],["2021-06-01",22.2264,22.394,22.0293,22.325,1996000.0],["2021-06-02",22.5517,22.9755,22.3053,22.9262,2872400.0],["2021-06-03",22.7981,22.7981,21.9997,22.1673,1681200.0],["2021-06-04",22.2658,22.7094,22.1081,22.5812,1159100.0],["2021-06-07",22.4531,23.3993,22.4531,23.1431,901600.0],["2021-06-08",23.2219,24.0104,22.8868,23.8133,1132900.0],["2021-06-09",23.8823,24.0893,23.5669,23.7443,1253600.0],["2021-06-10",23.8133,23.8133,23.2416,23.557,975900.0],["2021-06-11",23.5077,23.971,23.4979,23.9316,798300.0],["2021-06-14",24.2076,24.454,23.7739,24.0301,1103400.0],["2021-06-15",23.9414,24.1977,23.7246,24.1386,1460000.0],["2021-06-16",24.1188,24.385,23.9217,24.2766,1115200.0],["2021-06-17",24.3061,24.5033,23.419,23.6556,1341700.0],["2021-06-18",23.4486,23.5472,22.9361,23.0543,2164700.0],["2021-06-21",23.3796,23.5472,23.0839,23.281,1615200.0],["2021-06-22",23.0741,23.3895,22.7784,23.0445,1822900.0],["2021-06-23",23.1529,23.8823,23.0445,23.5077,1656600.0],["2021-06-24",23.5669,23.6655,23.1233,23.5767,841600.0],["2021-06-25",23.6359,23.9414,23.4979,23.6556,2668200.0],["2021-06-28",23.7049,23.7049,22.3644,22.9459,1541300.0],["2021-06-29",22.9854,23.3502,22.867,23.0051,773300.0],["2021-06-30",23.0741,23.5376,22.8769,23.222,796600.0],["2021-07-01",23.3108,23.7249,23.2615,23.5178,2251100.0],["2021-07-02",23.5474,23.5474,23.1826,23.4192,567400.0],["2021-07-06",23.3305,23.4488,22.0683,22.5022,1788400.0],["2021-07-07",22.3444,22.6402,21.9204,22.088,1027900.0],["2021-07-08",21.6049,22.6698,21.1907,21.8119,2296600.0],["2021-07-09",22.2853,22.729,21.8514,22.6797,999500.0],["2021-07-12",22.3247,23.015,22.236,22.8473,694300.0],["2021-07-13",22.5909,22.6501,22.1571,22.2064,756200.0],["2021-07-14",22.4825,22.8769,22.236,22.6205,1500700.0],["2021-07-15",22.3346,22.7586,22.2064,22.6107,885000.0],["2021-07-16",22.9656,23.3206,22.019,22.0387,889700.0],["2021-07-19",21.4471,21.9105,20.7963,21.3485,1593400.0],["2021-07-20",21.3682,22.5219,21.0625,22.0979,1714100.0],["2021-07-21",22.3543,23.084,22.3247,23.0347,1053800.0],["2021-07-22",22.8276,23.0051,22.305,22.5712,724300.0],["2021-07-23",22.8769,23.015,21.9697,22.1275,1360200.0],["2021-07-26",22.1867,22.8079,22.1374,22.5909,1395100.0],["2021-07-27",22.3148,22.6994,22.0486,22.1965,909300.0],["2021-07-28",22.3839,22.6797,21.7725,22.1669,788100.0],["2021-07-29",22.3937,22.6896,22.2162,22.4628,856400.0],["2021-07-30",22.443,23.0741,22.0289,22.1768,1204900.0],["2021-08-02",22.2557,22.9065,21.3189,21.4077,1077600.0],["2021-08-03",21.5063,21.5063,20.5596,21.3781,950800.0],["2021-08-04",21.102,21.2795,20.6287,21.0724,2424300.0],["2021-08-05",21.2104,21.8711,21.102,21.8218,2116500.0],["2021-08-06",21.7429,22.4135,21.7429,22.0092,1073900.0],["2021-08-09",21.7331,21.8415,21.0329,21.0329,1132000.0],["2021-08-10",20.9639,21.6344,20.7864,21.5063,542400.0],["2021-08-11",21.6147,21.7331,21.2006,21.6147,682000.0],["2021-08-12",21.8415,21.8415,21.3189,21.5358,630500.0],["2021-08-13",21.5654,21.5654,21.1611,21.2302,643800.0],["2021-08-16",20.8357,21.2203,20.5794,20.816,743200.0],["2021-08-17",20.4709,20.8752,20.0765,20.461,587700.0],["2021-08-18",20.4314,20.6582,20.0272,20.323,638100.0],["2021-08-19",20.0074,20.1849,19.6327,19.8891,950800.0],["2021-08-20",19.7905,20.1948,19.6327,20.1159,1515300.0],["2021-08-23",20.323,20.6681,20.2441,20.3328,657200.0],["2021-08-24",20.5399,20.9738,20.4216,20.8456,969100.0],["2021-08-25",20.8456,21.3485,20.5695,20.9738,943700.0],["2021-08-26",20.9245,21.2597,20.5794,20.7174,945300.0],["2021-08-27",20.6878,21.8119,20.6681,21.595,903300.0],["2021-08-30",21.7429,21.7429,21.102,21.2992,709700.0],["2021-08-31",21.1611,21.7528,21.0921,21.7232,1157000.0],["2021-09-01",21.9204,22.0486,21.5556,21.9106,654100.0],["2021-09-02",22.0092,22.1669,21.6739,21.8218,612500.0],["2021-09-03",21.7035,21.9106,21.171,21.4471,792700.0],["2021-09-07",21.3288,21.5654,21.0921,21.4274,494500.0],["2021-09-08",21.3485,21.5457,20.9146,21.0822,572000.0],["2021-09-09",20.9343,21.3682,20.7273,21.0921,734800.0],["2021-09-10",21.2795,21.3288,20.7766,20.7766,935900.0],["2021-09-13",21.0823,21.9599,20.8752,21.8317,1197600.0],["2021-09-14",22.1275,22.1275,21.4865,21.6147,634400.0],["2021-09-15",21.5654,21.8218,21.2795,21.7824,1034500.0],["2021-09-16",21.8612,22.2951,21.6443,22.0782,1128700.0],["2021-09-17",22.1866,22.5811,21.9894,22.2655,3225000.0],["2021-09-20",21.7626,22.0782,21.4372,22.0092,817300.0],["2021-09-21",22.1669,22.6304,22.1078,22.1669,1108700.0],["2021-09-22",22.4036,22.8177,22.2557,22.3839,975000.0],["2021-09-23",22.66,23.1629,22.4923,22.867,1118700.0],["2021-09-24",22.867,23.2713,22.7093,22.9854,1058200.0],["2021-09-27",23.2615,23.9221,23.2615,23.2812,842000.0],["2021-09-28",23.222,23.4488,22.8868,22.9854,933500.0],["2021-09-29",23.015,23.2221,22.6204,22.6598,1178300.0],["2021-09-30",22.8078,22.8078,22.0778,22.1074,908400.0],["2021-10-01",22.2356,22.936,22.2258,22.7092,2051400.0],["2021-10-04",22.7683,22.8966,21.8805,22.2948,1800100.0],["2021-10-05",22.1271,22.502,21.9594,22.1271,793600.0],["2021-10-06",21.8114,22.0679,21.3379,22.0482,1257700.0],["2021-10-07",22.2554,22.5217,22.0778,22.4527,1153700.0],["2021-10-08",22.3836,22.7881,22.2751,22.4921,2627300.0],["2021-10-11",22.502,23.1136,22.3639,22.7486,655400.0],["2021-10-12",22.6894,22.8078,22.2554,22.4921,1272600.0],["2021-10-13",22.3639,22.3935,21.5352,22.0285,1438300.0],["2021-10-14",22.206,22.4033,22.0186,22.3441,568100.0],["2021-10-15",22.867,22.9755,22.2652,22.3639,920700.0],["2021-10-18",22.1468,22.8571,22.1468,22.5118,1051100.0],["2021-10-19",22.6894,22.6894,22.2652,22.5414,1715000.0],["2021-10-20",22.5119,22.5119,21.9397,22.0778,814800.0],["2021-10-21",21.9989,22.3343,21.5944,22.0482,1134000.0],["2021-10-22",21.9495,22.1468,21.624,21.6832,741300.0],["2021-10-25",21.6536,21.9495,21.3576,21.8312,650700.0],["2021-10-26",21.989,21.989,21.4563,21.4859,1272600.0],["2021-10-27",21.3971,21.5451,21.0617,21.2393,917200.0],["2021-10-28",21.2195,21.5944,20.9433,21.5451,634800.0],["2021-10-29",21.407,22.285,21.3774,22.1567,2085400.0],["2021-11-01",22.4231,23.7844,22.2948,23.7844,2492600.0],["2021-11-02",23.8239,24.11,23.5871,23.6365,1877300.0],["2021-11-03",23.7351,25.1557,23.6069,24.9288,1859100.0],["2021-11-04",25.0471,25.2444,24.0508,24.2185,1336500.0],["2021-11-05",24.9485,26.0928,24.8597,25.3431,2815400.0],["2021-11-08",25.4812,25.9153,25.1754,25.3826,1343400.0],["2021-11-09",25.0669,25.5009,24.9386,24.988,1126800.0],["2021-11-10",24.8301,25.0274,24.5243,24.5243,982400.0],["2021-11-11",24.5342,24.5835,23.8634,24.1001,695700.0],["2021-11-12",24.0409,24.2481,23.7844,23.8338,682600.0],["2021-11-15",23.8239,24.179,23.6759,24.179,611000.0],["2021-11-16",24.1988,24.1988,23.2123,23.3011,973200.0],["2021-11-17",23.1136,23.2517,22.8177,23.0939,658700.0],["2021-11-18",23.1136,23.232,22.5809,22.6993,865800.0],["2021-11-19",22.3244,22.8571,21.9397,22.7683,965000.0],["2021-11-22",22.9656,22.9656,22.354,22.4921,757800.0],["2021-11-23",22.5513,22.9656,22.4033,22.6302,1045700.0],["2021-11-24",22.3244,22.9558,22.206,22.7683,599100.0],["2021-11-26",21.5944,21.6536,20.2232,21.3182,1632900.0],["2021-11-29",21.6043,21.6635,20.9532,21.2195,1041000.0],["2021-11-30",20.6079,20.8644,19.9371,20.6671,1617200.0],["2021-12-01",21.1998,21.1998,19.6707,19.6707,2076600.0],["2021-12-02",19.9075,20.6868,19.4833,20.2528,1936000.0],["2021-12-03",20.1936,20.4797,19.7398,20.3613,1642800.0],["2021-12-06",20.7855,21.92,20.5487,21.407,1224500.0],["2021-12-07",21.8213,22.0778,21.4168,21.5352,1540300.0],["2021-12-08",21.4662,22.502,21.2886,22.285,1162300.0],["2021-12-09",21.9298,22.0778,21.6437,21.7621,1220700.0],["2021-12-10",21.9594,22.0778,21.3774,21.624,1020500.0],["2021-12-13",21.3675,21.3675,20.7263,20.7559,1045500.0],["2021-12-14",20.6375,21.1702,20.5783,20.6967,964800.0],["2021-12-15",20.6868,20.7362,19.582,20.1245,1753200.0],["2021-12-16",20.2528,20.2824,19.6214,20.0062,1545500.0],["2021-12-17",20.4303,20.4303,19.8089,20.0062,3330200.0],["2021-12-20",19.6214,19.7891,19.0887,19.6707,1858600.0],["2021-12-21",19.7102,21.3873,19.7102,21.2491,1963300.0],["2021-12-22",21.2689,22.0482,21.2195,21.9693,1693800.0],["2021-12-23",22.2356,22.3737,21.8805,21.9791,608700.0],["2021-12-27",21.8114,22.0087,21.5056,22.0087,653000.0],["2021-12-28",21.8213,22.1764,21.7325,21.8312,894000.0],["2021-12-29",21.841,22.0285,21.4859,21.9989,846700.0],["2021-12-30",21.7916,22.295,21.7916,22.0581,1070700.0],["2021-12-31",21.9693,22.3443,21.9397,22.0778,806300.0],["2022-01-03",22.1469,22.8575,22.1272,22.1568,1509600.0],["2022-01-04",22.522,23.1042,22.3838,22.8773,1643600.0],["2022-01-05",22.9365,23.2325,22.1864,22.2851,2149400.0],["2022-01-06",22.4627,22.7786,22.2061,22.4233,1216500.0],["2022-01-07",22.8082,23.726,22.7095,23.4003,2422000.0],["2022-01-10",23.0845,23.3016,22.5318,22.6799,1646700.0],["2022-01-11",22.8082,23.5878,22.443,23.3806,1196900.0],["2022-01-12",23.4398,23.6372,23.0055,23.0746,750700.0],["2022-01-13",23.1733,23.6865,23.1635,23.2918,919000.0],["2022-01-14",23.2622,23.6569,22.9759,23.6471,1269300.0],["2022-01-18",23.3905,23.6569,23.0845,23.2918,961200.0],["2022-01-19",23.2918,23.4299,22.7193,22.7391,900300.0],["2022-01-20",22.6996,23.1437,21.9693,22.0384,1611100.0],["2022-01-21",21.9199,22.1864,21.6238,21.7521,1043900.0],["2022-01-24",21.1995,21.7719,20.7455,21.6732,1130700.0],["2022-01-25",21.387,21.6929,20.8244,21.5054,1487800.0],["2022-01-26",21.8015,22.2061,21.1008,21.2093,1320900.0],["2022-01-27",21.4462,21.6633,20.1237,20.3606,1586900.0],["2022-01-28",20.2421,20.7849,19.5315,20.7849,1871500.0],["2022-01-31",20.5579,21.387,20.4099,21.3672,1684300.0],["2022-02-01",21.4561,21.9397,21.1008,21.6436,1151800.0],["2022-02-02",21.4955,21.7916,21.2192,21.5449,1728300.0],["2022-02-03",21.3376,21.6732,21.16,21.4561,914400.0],["2022-02-04",21.2389,22.2456,21.1008,21.9594,1085400.0],["2022-02-07",22.0087,22.5417,22.0087,22.4035,1133600.0],["2022-02-08",22.5614,23.1141,22.443,22.9463,1388500.0],["2022-02-09",23.2227,23.5385,23.1042,23.4694,949900.0],["2022-02-10",23.0944,23.9135,22.9365,23.3905,1017100.0],["2022-02-11",23.5286,23.805,22.5121,22.591,2225100.0],["2022-02-14",22.6404,23.0154,22.3937,22.6009,1083800.0],["2022-02-15",22.9365,23.7063,22.8279,23.5286,1301900.0],["2022-02-16",23.6668,24.6241,23.5286,24.5847,1562800.0],["2022-02-17",24.2688,24.5353,23.7161,24.0517,1474300.0],["2022-02-18",23.9234,24.3379,23.5089,23.5385,1523800.0],["2022-02-22",23.4595,23.6668,22.8279,23.1339,1076400.0],["2022-02-23",23.1635,23.3806,22.0877,22.0976,2804000.0],["2022-02-24",21.4166,22.5417,20.9231,22.4331,2113700.0],["2022-02-25",22.6996,22.897,22.0778,22.5713,1213200.0],["2022-02-28",22.1765,22.8279,21.9397,22.216,1378100.0],["2022-03-01",22.2259,22.3542,21.2685,21.5449,1295700.0],["2022-03-02",21.6929,22.364,21.6732,22.1173,893800.0],["2022-03-03",22.2851,22.3936,21.535,21.8114,1253700.0],["2022-03-04",21.4363,21.5153,20.9034,21.4462,1053200.0],["2022-03-07",21.4067,21.4462,20.627,20.6764,1301600.0],["2022-03-08",20.8442,21.9101,20.5086,21.4857,1594000.0],["2022-03-09",22.0976,22.6009,22.0581,22.3344,1026600.0],["2022-03-10",21.9002,22.7588,21.8212,22.7489,1640500.0],["2022-03-11",23.0944,23.6273,22.6305,22.7884,2555300.0],["2022-03-14",22.9365,23.2227,22.3739,22.4726,1849400.0],["2022-03-15",22.8476,23.2819,22.4233,22.7884,1757500.0],["2022-03-16",23.0253,23.8444,22.8871,23.7556,2384300.0],["2022-03-17",23.4595,23.7063,23.1437,23.6668,1359300.0],["2022-03-18",23.7458,24.1405,23.3707,23.9234,2548200.0],["2022-03-21",23.8938,23.9728,23.1635,23.3806,892700.0],["2022-03-22",23.6865,24.2392,23.499,23.7359,1916000.0],["2022-03-23",23.6372,23.8445,23.0352,23.045,1389700.0],["2022-03-24",23.0944,23.2128,22.6897,23.1339,1688800.0],["2022-03-25",23.2227,23.8543,23.1536,23.499,944800.0],["2022-03-28",23.4892,23.7161,23.2227,23.6471,1205700.0],["2022-03-29",23.9826,24.634,23.9826,24.634,2290500.0],["2022-03-30",24.6044,24.6932,24.1008,24.1502,2156100.0],["2022-03-31",24.2391,24.6834,24.1601,24.17,1640600.0],["2022-04-01",24.4267,24.4267,24.0218,24.3477,1110200.0],["2022-04-04",24.2983,24.5056,23.5578,24.397,1236300.0],["2022-04-05",24.5846,24.9697,23.5677,23.5776,1351400.0],["2022-04-06",23.3011,23.6368,22.4619,22.6198,1323700.0],["2022-04-07",22.4915,22.6791,21.5733,21.9485,1071100.0],["2022-04-08",21.7214,21.9484,21.3955,21.5239,1342600.0],["2022-04-11",21.3363,21.8991,21.1882,21.83,1103700.0],["2022-04-12",22.1163,22.531,21.9386,22.3829,1486300.0],["2022-04-13",22.6495,24.1798,22.6495,23.9527,1441000.0],["2022-04-14",24.1798,24.5254,23.7059,23.854,1589400.0],["2022-04-18",23.8145,24.2884,23.5381,23.6664,813200.0],["2022-04-19",23.8441,24.8907,23.8441,24.7327,2472000.0],["2022-04-20",25.0882,25.5325,24.4365,24.4662,2336500.0],["2022-04-21",24.9598,25.2758,24.3773,24.4859,2427200.0],["2022-04-22",24.4267,24.8413,24.3279,24.4464,1143500.0],["2022-04-25",24.476,24.9894,24.17,24.9105,1149800.0],["2022-04-26",24.713,24.9993,24.2884,24.4958,1906400.0],["2022-04-27",24.4958,25.3153,24.091,24.713,2365100.0],["2022-04-28",25.1474,25.8089,24.6636,25.7102,3319900.0],["2022-04-29",25.5621,25.6904,23.9824,24.1107,2921300.0],["2022-05-02",24.2786,24.634,23.4097,24.0219,1964100.0],["2022-05-03",24.0021,24.4464,23.3406,23.8343,1412600.0],["2022-05-04",23.9231,24.0219,22.8963,23.8046,1426700.0],["2022-05-05",23.5282,24.1305,22.5211,22.8667,1688000.0],["2022-05-06",22.6692,23.7257,22.4322,23.1629,1626500.0],["2022-05-09",22.8667,22.8765,21.5338,21.7016,1411700.0],["2022-05-10",21.9978,22.4816,21.4844,22.1558,1500500.0],["2022-05-11",22.2545,22.6001,21.3561,21.514,1329800.0],["2022-05-12",21.5239,21.6325,20.7636,21.4449,1273900.0],["2022-05-13",21.7609,22.3236,21.4647,22.1854,1238000.0],["2022-05-16",22.0274,22.4322,21.8793,22.2052,957000.0],["2022-05-17",22.5803,23.1431,22.5507,23.0444,935200.0],["2022-05-18",22.8963,23.3505,21.83,22.1558,2398900.0],["2022-05-19",21.8201,22.4322,21.5436,21.593,2109900.0],["2022-05-20",21.8201,21.8201,20.0528,20.4576,2583500.0],["2022-05-23",20.6155,20.7834,20.1614,20.655,1007600.0],["2022-05-24",20.428,20.428,19.6183,20.191,1565600.0],["2022-05-25",20.0626,21.0401,20.0626,20.9117,1485000.0],["2022-05-26",21.1487,21.6819,21.1191,21.5634,1708600.0],["2022-05-27",21.8003,22.2447,21.7707,22.2249,1091600.0],["2022-05-31",22.1657,22.2644,21.6819,22.2249,1287400.0],["2022-06-01",22.5112,22.9852,21.6325,22.837,1685300.0],["2022-06-02",22.7285,23.1925,22.5902,23.074,1194100.0],["2022-06-03",22.8864,23.2715,22.7186,22.8765,1109200.0],["2022-06-06",23.2912,23.3208,22.8864,23.2221,866500.0],["2022-06-07",23.0641,23.8639,22.9062,23.854,1133900.0],["2022-06-08",23.696,23.9922,23.4887,23.6072,668000.0],["2022-06-09",23.5084,23.5084,22.531,22.5507,804400.0],["2022-06-10",22.0571,22.4421,20.8229,20.9216,2145300.0],["2022-06-13",20.1811,20.3885,19.0654,19.2333,1724400.0],["2022-06-14",19.2629,19.3616,18.6113,19.0062,1790700.0],["2022-06-15",19.4406,20.0231,19.174,19.6085,1157500.0],["2022-06-16",18.947,19.0852,17.7621,17.8609,2235000.0],["2022-06-17",17.8806,17.9695,17.2685,17.693,2399100.0],["2022-06-21",18.009,18.3052,17.2586,17.2882,2386600.0],["2022-06-22",17.0118,17.4265,16.8439,17.0414,2708000.0],["2022-06-23",16.9427,17.1006,16.2417,16.5379,3306600.0],["2022-06-24",16.8143,17.7325,16.6465,17.387,4412900.0],["2022-06-27",17.4857,17.93,17.1303,17.4561,2373700.0],["2022-06-28",17.5943,18.0682,16.913,16.9525,2122900.0],["2022-06-29",16.7846,17.0118,16.0338,16.4783,2592500.0],["2022-06-30",16.1425,16.8044,15.8461,16.3697,1981700.0],["2022-07-01",16.8142,17.0908,16.2808,16.6068,2308500.0],["2022-07-05",16.1523,16.8439,15.856,16.7945,1460100.0],["2022-07-06",16.9427,17.1798,16.2511,16.4685,1725400.0],["2022-07-07",16.666,17.3971,16.6562,17.1995,1662900.0],["2022-07-08",17.2292,17.2884,16.7352,17.0612,1132700.0],["2022-07-11",16.7648,16.9822,16.4092,16.8933,1356500.0],["2022-07-12",16.8537,17.4366,16.7945,17.2489,2166200.0],["2022-07-13",16.9525,17.6638,16.7747,17.407,3472500.0],["2022-07-14",16.9624,17.2687,16.9328,17.16,1436000.0],["2022-07-15",17.5453,17.8219,16.9921,17.3971,1071100.0],["2022-07-18",17.7034,18.3653,17.6243,17.8417,1662700.0],["2022-07-19",18.2566,18.6419,18.0294,18.5134,2148500.0],["2022-07-20",18.5036,18.9481,18.3652,18.7999,1656300.0],["2022-07-21",18.5036,18.8098,18.1183,18.7703,1644500.0],["2022-07-22",18.9481,18.9876,18.1578,18.3159,974700.0],["2022-07-25",18.5134,18.8197,18.2862,18.7505,1246300.0],["2022-07-26",18.5826,18.7802,18.2763,18.3949,1780600.0],["2022-07-27",19.0173,20.0842,18.3652,18.711,3206600.0],["2022-07-28",18.7407,19.1753,18.3751,19.1655,1245900.0],["2022-07-29",19.2247,19.452,18.9284,19.3235,1124700.0],["2022-08-01",19.1161,19.5409,18.879,19.3136,1019900.0],["2022-08-02",19.0864,19.3433,18.6023,18.6913,1665300.0],["2022-08-03",18.8987,19.284,18.8296,18.8493,1941900.0],["2022-08-04",19.0568,19.2939,18.385,18.5925,1453300.0],["2022-08-05",18.3949,18.8691,18.2665,18.4542,1124300.0],["2022-08-08",18.632,18.9975,18.3949,18.711,1132100.0],["2022-08-09",18.6517,18.8098,18.3751,18.8098,1305500.0],["2022-08-10",19.2544,19.4025,19.0765,19.284,802600.0],["2022-08-11",19.6693,19.7681,19.452,19.5606,1144100.0],["2022-08-12",19.7878,20.0842,19.6298,20.0546,1594800.0],["2022-08-15",19.9064,20.0842,19.7878,19.9755,1060300.0],["2022-08-16",19.8372,20.2917,19.8372,20.0546,1552000.0],["2022-08-17",19.7483,19.8471,19.4618,19.6298,1191800.0],["2022-08-18",19.61,20.0645,19.5606,19.9755,1887200.0],["2022-08-19",19.7878,19.857,18.6715,18.9876,2609300.0],["2022-08-22",18.632,18.7505,18.4245,18.553,1836000.0],["2022-08-23",18.5628,18.879,18.5036,18.5826,741000.0],["2022-08-24",18.553,18.9284,18.4937,18.8691,795300.0],["2022-08-25",18.9876,19.2346,18.8691,19.037,723400.0],["2022-08-26",18.9382,19.0864,18.1183,18.1282,1074100.0],["2022-08-29",17.733,18.0491,17.5947,17.8911,1767900.0],["2022-08-30",18.0294,18.0491,17.6935,17.8021,1037200.0],["2022-08-31",17.812,17.98,17.3971,17.407,1550700.0],["2022-09-01",17.2193,17.2193,16.6265,16.8834,2399400.0],["2022-09-02",17.2094,17.4959,16.8043,16.8636,1139000.0],["2022-09-06",17.0118,17.0513,16.5771,16.8142,1634700.0],["2022-09-07",16.6562,17.5058,16.6562,17.3872,1707300.0],["2022-09-08",17.2094,17.486,17.0019,17.3675,880300.0],["2022-09-09",17.6243,18.0491,17.4959,18.0491,1197800.0],["2022-09-12",18.1874,18.5826,18.1183,18.4937,1315800.0],["2022-09-13",17.8417,18.1479,17.3181,17.4465,1408100.0],["2022-09-14",17.3576,17.6441,17.081,17.6342,1998300.0],["2022-09-15",17.6836,17.8614,17.2785,17.3872,1517900.0],["2022-09-16",17.1699,17.3279,16.8537,17.3082,2279900.0],["2022-09-19",16.9525,17.654,16.9031,17.3675,1224700.0],["2022-09-20",17.1402,17.2983,17.0118,17.2193,1559100.0],["2022-09-21",17.3675,17.4366,16.261,16.2709,2072300.0],["2022-09-22",16.182,16.2808,15.2138,15.3225,2607300.0],["2022-09-23",14.9174,15.036,14.3741,14.957,3571800.0],["2022-09-26",14.789,15.0261,14.2061,14.2951,3008500.0],["2022-09-27",14.4432,15.1941,14.3642,14.6013,3357400.0],["2022-09-28",14.7001,15.3422,14.6013,15.2039,2164300.0],["2022-09-29",14.8184,14.8481,14.077,14.4131,2397700.0],["2022-09-30",14.4131,14.7097,14.1165,14.3439,2232300.0],["2022-10-03",14.5811,14.8085,14.1561,14.6207,1853200.0],["2022-10-04",14.8579,15.3226,14.769,15.115,1939300.0],["2022-10-05",14.6108,15.0655,14.4428,15.0359,1411900.0],["2022-10-06",14.8777,15.1446,14.5811,14.7097,1705500.0],["2022-10-07",14.591,14.6998,14.2747,14.3736,1671200.0],["2022-10-10",14.512,14.6405,14.1561,14.2253,1611200.0],["2022-10-11",14.245,14.4724,13.8496,14.2846,2597000.0],["2022-10-12",14.2549,14.5811,13.9682,14.3834,3732300.0],["2022-10-13",14.3044,14.937,13.899,14.7789,2337200.0],["2022-10-14",14.9865,15.4214,14.3834,14.4329,3317400.0],["2022-10-17",14.8876,15.2237,14.7986,15.1249,2542600.0],["2022-10-18",15.5104,15.7971,15.3819,15.5598,2286600.0],["2022-10-19",15.4016,15.7378,15.3819,15.5005,2663200.0],["2022-10-20",15.5005,15.7674,15.1545,15.2435,2084100.0],["2022-10-21",15.2336,15.5499,15.1347,15.54,1880600.0],["2022-10-24",15.6488,15.8959,15.3819,15.7674,1747800.0],["2022-10-25",15.718,16.1826,15.6883,16.0541,1968400.0],["2022-10-26",16.1233,16.2617,15.975,15.9948,1589400.0],["2022-10-27",16.2123,16.3507,15.9157,16.1233,2016700.0],["2022-10-28",16.1233,16.3704,15.4016,16.0936,2853600.0],["2022-10-31",15.9058,16.0739,15.5994,15.8564,3392800.0],["2022-11-01",16.2024,16.3111,15.8465,16.0343,2361600.0],["2022-11-02",15.7378,15.7773,15.0458,15.1051,2961600.0],["2022-11-03",14.8777,14.9568,14.3439,14.7294,2352700.0],["2022-11-04",14.937,15.1941,14.5811,14.8777,1482800.0],["2022-11-07",15.026,15.1545,14.4823,14.937,1729700.0],["2022-11-08",14.9271,15.1446,14.7294,15.0359,1713500.0],["2022-11-09",14.8481,14.9271,14.5021,14.5515,1872200.0],["2022-11-10",15.372,16.0541,15.2731,15.5598,3131400.0],["2022-11-11",15.6982,16.3408,15.6587,16.1628,2263200.0],["2022-11-14",16.0047,16.2221,15.8366,15.9651,1833700.0],["2022-11-15",16.3012,16.4693,16.0936,16.321,1792300.0],["2022-11-16",16.0936,16.0936,15.7575,15.7575,1375100.0],["2022-11-17",15.5005,15.629,15.2237,15.4115,1556100.0],["2022-11-18",15.8168,15.9948,15.6092,15.7971,1464600.0],["2022-11-21",15.6488,15.7674,15.4214,15.5994,1376000.0],["2022-11-22",15.7476,16.1332,15.629,16.1233,1508200.0],["2022-11-23",15.975,16.1925,15.7773,15.8168,957100.0],["2022-11-25",15.8168,16.1431,15.718,16.1332,374000.0],["2022-11-28",15.9157,15.9948,15.7378,15.8168,1472600.0],["2022-11-29",15.886,16.1035,15.7476,16.0146,1202200.0],["2022-11-30",15.9552,16.4792,15.8564,16.4594,1772200.0],["2022-12-01",16.5088,16.7856,16.2123,16.4199,1481300.0],["2022-12-02",15.7575,16.232,15.7279,16.0442,1404800.0],["2022-12-05",15.7081,15.8465,15.3226,15.3621,1662500.0],["2022-12-06",15.3522,15.3621,14.937,15.0754,1425600.0],["2022-12-07",15.0359,15.4016,14.9469,15.0557,1257900.0],["2022-12-08",15.2138,15.5697,15.194,15.283,1530900.0],["2022-12-09",15.0161,15.3819,15.0062,15.2929,2118500.0],["2022-12-12",15.372,15.5895,15.1446,15.5598,1894600.0],["2022-12-13",16.1431,16.3309,15.4313,15.5302,2330000.0],["2022-12-14",15.4511,15.7378,15.3127,15.461,1761600.0],["2022-12-15",15.1941,15.372,14.9667,15.0062,1339200.0],["2022-12-16",14.6998,14.8184,14.3044,14.6306,3331700.0],["2022-12-19",14.6306,14.6899,14.2747,14.4526,1429200.0],["2022-12-20",14.3736,14.5119,14.2055,14.2648,1309500.0],["2022-12-21",13.4245,13.7508,12.8611,13.0489,6850400.0],["2022-12-22",12.8907,12.9995,12.3964,12.6337,3760800.0],["2022-12-23",12.6634,13.1082,12.5348,13.0687,1908000.0],["2022-12-27",13.0687,13.2664,12.8611,13.2268,2247400.0],["2022-12-28",13.2268,13.3059,12.8116,12.8907,2859800.0],["2022-12-29",12.9204,13.2271,12.8314,13.1381,1654100.0],["2022-12-30",12.9897,13.2864,12.8215,13.2469,1939300.0],["2023-01-03",13.3161,13.4348,12.7126,12.7225,1398200.0],["2023-01-04",12.8709,13.425,12.8017,13.0688,2893600.0],["2023-01-05",12.9204,13.0589,12.5741,12.7423,2665500.0],["2023-01-06",12.7918,13.0589,12.7918,12.9897,1313900.0],["2023-01-09",12.9995,13.2073,12.9105,13.1084,1694100.0],["2023-01-10",13.0391,13.5437,13.0094,13.5041,2063500.0],["2023-01-11",13.6624,14.0779,13.6426,14.0581,1980000.0],["2023-01-12",14.1471,14.256,13.9691,14.0977,1535000.0],["2023-01-13",13.8899,13.9493,13.7811,13.8405,1288400.0],["2023-01-17",13.9295,14.1669,13.8009,14.1471,1454100.0],["2023-01-18",14.0779,14.2065,13.9592,14.0383,1539000.0],["2023-01-19",13.8701,14.1768,13.8108,14.1471,2155000.0],["2023-01-20",14.3153,14.7506,14.1373,14.7308,2434100.0],["2023-01-23",14.7704,15.0177,14.7209,14.9485,1885600.0],["2023-01-24",14.8595,15.176,14.6715,14.998,2112400.0],["2023-01-25",14.8496,15.2849,14.7506,15.2354,2032900.0],["2023-01-26",15.3937,15.5223,14.9584,15.3937,2548800.0],["2023-01-27",15.3739,15.7696,15.3343,15.6311,1938400.0],["2023-01-30",15.4431,15.7004,15.4135,15.5421,1435700.0],["2023-01-31",15.6212,16.2247,15.5718,16.2247,2333500.0],["2023-02-01",16.2939,16.7787,15.9378,16.571,4518000.0],["2023-02-02",16.8183,17.1942,16.5611,16.8974,2971200.0],["2023-02-03",16.6303,16.9568,16.5809,16.7787,1379700.0],["2023-02-06",16.4819,16.571,16.0862,16.2148,1478700.0],["2023-02-07",16.0367,16.294,15.8982,16.195,1401400.0],["2023-02-08",15.9873,16.2544,15.8191,15.8587,1791400.0],["2023-02-09",16.0664,16.1159,15.7993,15.829,1518700.0],["2023-02-10",15.6905,15.7795,15.3244,15.5915,1753300.0],["2023-02-13",15.6014,16.2247,15.5124,15.9279,1819800.0],["2023-02-14",15.7795,16.195,15.6014,16.1456,2046100.0],["2023-02-15",15.9972,16.383,15.9675,16.3236,2160000.0],["2023-02-16",15.918,16.0071,15.2453,15.3244,3564700.0],["2023-02-17",15.2849,15.453,14.7506,14.8792,2423600.0],["2023-02-21",14.6814,14.7506,14.2955,14.4835,3760900.0],["2023-02-22",14.3549,14.8001,14.0185,14.3549,3414000.0],["2023-02-23",14.4835,14.6418,13.9196,14.5132,3160300.0],["2023-02-24",14.3945,14.4637,14.068,14.3945,2018800.0],["2023-02-27",14.6814,14.6814,14.3945,14.5231,1764800.0],["2023-02-28",14.4143,14.6319,14.1175,14.1175,2090900.0],["2023-03-01",14.1373,14.3153,14.0185,14.2362,1339200.0],["2023-03-02",14.0878,14.4736,14.0185,14.4637,1690100.0],["2023-03-03",14.9386,14.9782,14.5627,14.7308,2578400.0],["2023-03-06",14.9089,15.2948,14.7902,14.8693,3397800.0],["2023-03-07",14.899,15.2255,14.6319,14.6319,2429800.0],["2023-03-08",14.622,14.9584,14.4637,14.9485,2252100.0],["2023-03-09",14.9782,15.0078,13.9691,13.9691,2721900.0],["2023-03-10",13.8009,14.1274,13.4843,13.7316,3188900.0],["2023-03-13",13.6129,13.979,13.4942,13.6822,4635600.0],["2023-03-14",14.1076,14.2659,13.4151,13.7811,4447500.0],["2023-03-15",13.4942,13.9196,13.425,13.791,3191400.0],["2023-03-16",13.5635,13.7613,13.2963,13.4546,2549500.0],["2023-03-17",13.4151,13.4645,12.8808,13.0589,29801700.0],["2023-03-20",13.1282,13.6525,13.1282,13.4843,3965000.0],["2023-03-21",13.8207,13.8899,13.4645,13.5239,3217200.0],["2023-03-22",13.4942,13.4942,12.6731,12.6929,4548300.0],["2023-03-23",12.7225,13.0886,12.584,12.6335,2581600.0],["2023-03-24",12.3862,12.8116,12.2378,12.772,2730800.0],["2023-03-27",12.9798,13.0985,12.7819,12.96,1794400.0],["2023-03-28",12.7819,13.1183,12.7423,12.9501,2777200.0],["2023-03-29",13.1677,13.326,13.1381,13.3161,1723100.0],["2023-03-30",13.524,13.623,13.2963,13.4745,1930100.0],["2023-03-31",13.6329,13.93,13.5933,13.9003,4528200.0],["2023-04-03",13.9696,14.0686,13.6131,13.9003,2270700.0],["2023-04-04",13.9795,14.0389,13.5636,13.8409,2311500.0],["2023-04-05",13.6824,13.8409,13.524,13.5933,1909000.0],["2023-04-06",13.7616,13.9795,13.5933,13.8706,2207200.0],["2023-04-10",13.831,14.3755,13.7814,14.2666,3148900.0],["2023-04-11",14.2567,14.4151,14.1775,14.2171,1702400.0],["2023-04-12",14.4448,14.4745,14.0092,14.0785,2654500.0],["2023-04-13",14.1478,14.2864,13.9894,14.2567,1650600.0],["2023-04-14",14.3359,14.4547,13.8706,14.0686,1527500.0],["2023-04-17",14.1181,14.3656,14.0092,14.2369,1547700.0],["2023-04-18",14.2963,14.6824,14.2072,14.5636,2144800.0],["2023-04-19",14.3854,14.5141,14.1874,14.3755,3130100.0],["2023-04-20",14.2072,14.2567,13.8111,13.9201,1649900.0],["2023-04-21",13.9894,14.0389,13.6824,13.9399,2969600.0],["2023-04-24",13.9003,14.0191,13.7517,14.0092,1715500.0],["2023-04-25",13.8211,13.9498,13.5438,13.7913,3149800.0],["2023-04-26",13.5636,14.1379,13.5339,13.7913,3115300.0],["2023-04-27",14.0191,14.0587,13.4448,13.7616,3181900.0],["2023-04-28",13.7418,14.1775,13.7022,14.0884,1882200.0],["2023-05-01",14.2072,14.3557,14.0389,14.1379,1949600.0],["2023-05-02",14.0884,14.1082,13.6329,13.8805,1456100.0],["2023-05-03",13.8706,14.4349,13.8607,13.8805,2952900.0],["2023-05-04",13.7616,14.1973,13.6923,13.9894,3053600.0],["2023-05-05",14.1874,14.5339,14.0488,14.4745,2087100.0],["2023-05-08",14.4943,14.623,14.3458,14.3953,1606800.0],["2023-05-09",14.1874,14.6527,14.0785,14.6428,2097800.0],["2023-05-10",14.7715,14.9299,14.2369,14.425,2158400.0],["2023-05-11",14.2765,14.3062,13.9993,14.227,2017000.0],["2023-05-12",14.2666,14.326,13.9894,14.0587,1740300.0],["2023-05-15",14.1181,14.1379,13.7814,13.821,2353100.0],["2023-05-16",13.7616,14.0686,13.722,13.7616,2441900.0],["2023-05-17",13.8508,14.0587,13.6725,13.93,1536600.0],["2023-05-18",13.9003,14.1478,13.6824,13.9003,2131200.0],["2023-05-19",14.0785,14.2072,13.6725,13.8111,1499000.0],["2023-05-22",13.9102,13.9399,13.4547,13.524,1428900.0],["2023-05-23",13.3557,13.6824,13.2567,13.4745,2639400.0],["2023-05-24",13.425,13.4448,13.0488,13.1181,2302000.0],["2023-05-25",13.0488,13.3953,12.8508,13.3557,1295700.0],["2023-05-26",13.3458,13.4844,13.2369,13.4448,1132900.0],["2023-05-30",13.5834,13.8706,13.4151,13.5141,1117500.0],["2023-05-31",13.4646,13.5636,13.2567,13.425,2128400.0],["2023-06-01",13.5438,13.6428,13.4052,13.4349,1376400.0],["2023-06-02",13.7616,14.5141,13.6725,14.1478,3682200.0],["2023-06-05",14.0884,14.2765,13.8409,13.8508,1739000.0],["2023-06-06",13.9003,14.4052,13.7517,14.2963,2532000.0],["2023-06-07",14.4547,14.623,14.2468,14.4349,2153900.0],["2023-06-08",14.4151,14.5042,14.0488,14.4151,1505200.0],["2023-06-09",14.3161,14.4052,14.0488,14.0785,1635300.0],["2023-06-12",14.1082,14.1082,13.7121,13.821,1599500.0],["2023-06-13",13.9201,13.9696,13.6725,13.7022,1554900.0],["2023-06-14",13.8211,13.8706,13.3458,13.4844,1699800.0],["2023-06-15",13.4052,13.425,13.0092,13.1973,2947300.0],["2023-06-16",13.3161,13.3557,12.9795,13.1082,5568400.0],["2023-06-20",13.1082,13.1082,12.6825,12.6825,3249000.0],["2023-06-21",12.5736,12.7617,12.3657,12.6924,2256100.0],["2023-06-22",12.6132,12.8013,12.4845,12.7914,2355000.0],["2023-06-23",12.6726,12.7815,12.4449,12.7815,5830600.0],["2023-06-26",12.7419,13.128,12.7122,12.9498,2461700.0],["2023-06-27",12.7914,13.425,12.6528,13.3557,2640600.0],["2023-06-28",13.4349,13.623,13.1973,13.5141,5502400.0],["2023-06-29",13.5042,13.9104,13.4646,13.8708,2470100.0],["2023-06-30",14.0194,14.0293,13.6528,13.8114,1739600.0],["2023-07-03",13.7717,14.2275,13.7321,14.1879,804000.0],["2023-07-05",14.0293,14.1581,13.7222,13.9996,1584600.0],["2023-07-06",13.7519,13.9501,13.6231,13.9204,1501900.0],["2023-07-07",13.9204,14.3266,13.9204,14.0987,2266900.0],["2023-07-10",13.9897,14.3365,13.9104,14.3266,1507500.0],["2023-07-11",14.4653,14.5743,14.1482,14.2473,1844000.0],["2023-07-12",14.5941,14.5941,14.0392,14.0492,2141000.0],["2023-07-13",14.0492,14.168,13.96,14.0492,1943100.0],["2023-07-14",13.9303,13.9501,13.4646,13.7618,2292000.0],["2023-07-17",13.6826,13.9402,13.6528,13.7519,1224000.0],["2023-07-18",13.742,14.1383,13.6826,14.1284,2147600.0],["2023-07-19",14.3266,14.4752,14.069,14.1086,2521400.0],["2023-07-20",14.0194,14.0392,13.7717,13.8213,1531800.0],["2023-07-21",13.9005,13.9996,13.7519,13.8015,916000.0],["2023-07-24",13.7816,13.9005,13.6528,13.8411,1891900.0],["2023-07-25",13.8411,13.96,13.7024,13.9104,2151100.0],["2023-07-26",13.9104,14.2968,13.9104,14.1086,3063500.0],["2023-07-27",14.2869,14.3563,13.9104,13.9798,2563100.0],["2023-07-28",14.5743,15.5848,14.5346,15.0498,4611700.0],["2023-07-31",15.0003,15.4263,14.9607,15.3074,2973400.0],["2023-08-01",15.1489,15.2282,14.7427,15.0399,1863300.0],["2023-08-02",14.7724,14.9607,14.5941,14.9408,1759600.0],["2023-08-03",14.5941,14.6436,14.0987,14.3464,3755300.0],["2023-08-04",14.3464,14.6634,14.168,14.2275,1876600.0],["2023-08-07",14.2869,14.6832,14.1581,14.6535,1730200.0],["2023-08-08",14.3662,14.822,14.168,14.7427,1503000.0],["2023-08-09",14.7526,14.9508,14.6139,14.8021,1172700.0],["2023-08-10",14.9408,15.0102,14.5743,14.6139,1585800.0],["2023-08-11",14.5544,14.6932,14.2275,14.4256,1129400.0],["2023-08-14",14.277,14.495,14.1978,14.4653,865100.0],["2023-08-15",14.1978,14.6337,14.1978,14.4653,2155100.0],["2023-08-16",14.4653,14.9508,14.3761,14.7328,2670800.0],["2023-08-17",14.7724,14.8616,14.168,14.1879,1740400.0],["2023-08-18",14.0194,14.6139,13.9798,14.4653,2297700.0],["2023-08-21",14.4752,14.4752,14.1581,14.2968,1452500.0],["2023-08-22",14.2275,14.3959,14.0888,14.3068,945400.0],["2023-08-23",14.4256,14.5049,14.2473,14.3563,690700.0],["2023-08-24",14.2374,14.3959,13.8807,13.8906,2039900.0],["2023-08-25",13.8312,13.8807,13.4547,13.5835,2554900.0],["2023-08-28",13.7717,14.277,13.7717,14.178,2706100.0],["2023-08-29",14.2176,14.6832,14.0492,14.6832,1318900.0],["2023-08-30",14.6436,14.7328,14.277,14.277,1207300.0],["2023-08-31",14.3068,14.386,14.1581,14.3365,1486700.0],["2023-09-01",14.4554,14.6139,14.277,14.386,856800.0],["2023-09-05",14.2077,14.5544,14.0293,14.4752,1526500.0],["2023-09-06",14.4356,14.5544,14.3662,14.5148,1793100.0],["2023-09-07",14.386,14.4653,14.178,14.277,929100.0],["2023-09-08",14.3464,14.7328,14.2671,14.713,1161900.0],["2023-09-11",14.7427,14.8715,14.6337,14.7328,1510700.0],["2023-09-12",14.7229,14.8319,14.5644,14.7427,2117000.0],["2023-09-13",14.7229,14.8319,14.0591,14.069,2666400.0],["2023-09-14",14.2572,14.4157,13.9204,14.2572,1702900.0],["2023-09-15",14.178,14.6535,14.0789,14.5743,4529800.0],["2023-09-18",14.5247,14.5743,14.1383,14.2374,1185800.0],["2023-09-19",14.2869,14.3167,14.069,14.1383,1053000.0],["2023-09-20",14.2077,14.3662,13.9005,13.9303,1155400.0],["2023-09-21",13.8015,13.851,13.5141,13.5141,1247100.0],["2023-09-22",13.5439,13.6628,13.2268,13.2367,1509100.0],["2023-09-25",13.1079,13.4448,13.0683,13.3754,1547200.0],["2023-09-26",13.1178,13.3061,12.989,13.1178,2178200.0],["2023-09-27",13.207,13.524,13.0881,13.2466,3398500.0],["2023-09-28",13.2169,13.7027,13.1673,13.6829,1881500.0],["2023-09-29",13.8515,13.8713,13.3954,13.4747,1569400.0],["2023-10-02",13.4053,13.5738,13.2169,13.2962,2609300.0],["2023-10-03",13.1871,13.207,12.5327,12.5526,2961600.0],["2023-10-04",12.6021,12.9393,12.4038,12.9095,2120200.0],["2023-10-05",12.9095,13.1276,12.8599,12.9789,1236500.0],["2023-10-06",12.9293,13.3458,12.6616,13.1078,2080900.0],["2023-10-09",12.9789,13.088,12.7905,13.0285,1072200.0],["2023-10-10",13.1673,13.3557,13.1078,13.2764,1079800.0],["2023-10-11",13.3259,13.5243,13.0186,13.1971,1094100.0],["2023-10-12",13.2367,13.2367,12.9789,13.207,994700.0],["2023-10-13",13.2665,13.2665,12.9293,12.9789,1134100.0],["2023-10-16",13.1673,13.4053,13.0384,13.2367,1087000.0],["2023-10-17",13.1574,13.8118,13.0285,13.6036,2193000.0],["2023-10-18",13.435,13.5243,13.2169,13.2764,1693700.0],["2023-10-19",13.207,13.5837,13.0582,13.0682,1478100.0],["2023-10-20",13.1276,13.1673,12.7806,12.8004,1648000.0],["2023-10-23",12.6914,13.1772,12.622,12.8302,1301900.0],["2023-10-24",12.9293,13.088,12.7608,12.9888,1147200.0],["2023-10-25",12.9393,13.0979,12.7509,12.7905,1985700.0],["2023-10-26",12.8699,13.0781,12.6914,12.8699,2735700.0],["2023-10-27",12.5823,12.5823,11.4916,11.571,4694400.0],["2023-10-30",11.7395,12.0469,11.4222,11.7098,2388200.0],["2023-10-31",11.7197,11.8982,11.5412,11.8288,2019200.0],["2023-11-01",11.7296,11.799,11.4222,11.5412,4428200.0],["2023-11-02",11.8188,12.1758,11.7494,12.0568,5921900.0],["2023-11-03",12.2551,13.0285,12.2551,12.7608,3429200.0],["2023-11-06",12.7211,12.7608,12.3146,12.3939,1332400.0],["2023-11-07",12.2948,12.2948,12.1163,12.2551,1258000.0],["2023-11-08",12.2155,12.2155,11.6602,11.8089,2610600.0],["2023-11-09",11.9577,11.9874,11.5214,11.5313,1615500.0],["2023-11-10",11.5412,11.5908,11.3429,11.5511,1592100.0],["2023-11-13",11.4421,11.8585,11.2933,11.6404,1618700.0],["2023-11-14",12.2055,12.7707,12.2055,12.6517,2944600.0],["2023-11-15",12.7112,13.088,12.6517,12.7112,1752200.0],["2023-11-16",12.6021,12.8004,12.2749,12.384,1169700.0],["2023-11-17",12.5526,12.6914,12.5327,12.5327,1330200.0],["2023-11-20",12.6715,12.7013,12.4732,12.5922,1025600.0],["2023-11-21",12.4534,12.5228,12.2254,12.2749,949900.0],["2023-11-22",12.4534,12.4534,12.1262,12.1659,1689400.0],["2023-11-24",12.1163,12.3939,12.0568,12.3939,378300.0],["2023-11-27",12.2452,12.3939,12.1163,12.3146,955200.0],["2023-11-28",12.3146,12.8599,12.2353,12.7707,2378500.0],["2023-11-29",12.8897,13.0087,12.6121,12.622,1957000.0],["2023-11-30",12.6319,12.8104,12.4534,12.6418,2109000.0],["2023-12-01",12.5625,12.9888,12.4931,12.9789,2259800.0],["2023-12-04",12.9987,13.5044,12.9492,13.5044,2511000.0],["2023-12-05",13.4053,13.4449,12.8699,13.088,1512100.0],["2023-12-06",13.2169,13.3458,12.9194,12.9293,1319800.0],["2023-12-07",12.9393,13.207,12.85,13.1871,962900.0],["2023-12-08",13.1673,13.316,13.0483,13.3061,1268900.0],["2023-12-11",13.3359,13.4548,13.2863,13.3755,1851800.0],["2023-12-12",13.3954,13.6036,13.2962,13.5044,1575600.0],["2023-12-13",13.4648,14.0696,13.2665,13.9704,1830400.0],["2023-12-14",14.3968,15.1008,14.3968,14.605,3207700.0],["2023-12-15",14.7042,14.7042,14.1192,14.3274,3400500.0],["2023-12-18",14.4166,14.6843,14.2679,14.6546,2808000.0],["2023-12-19",15.0115,15.5767,14.9619,15.1801,6353700.0],["2023-12-20",15.0908,15.6857,15.0214,15.309,3876800.0],["2023-12-21",15.6064,15.7254,15.418,15.6957,1918200.0],["2023-12-22",15.8642,16.003,15.7651,15.9138,1973600.0],["2023-12-26",16.0724,16.1815,15.8345,16.1815,1410400.0],["2023-12-27",16.1716,16.2509,16.0328,16.2212,1653800.0],["2023-12-28",16.1616,16.2807,15.9831,16.2013,1163100.0],["2023-12-29",16.1815,16.1914,15.8541,15.8541,1106500.0],["2024-01-02",15.7946,15.9831,15.616,15.7251,1372700.0],["2024-01-03",15.5068,15.5068,15.1398,15.2489,2563500.0],["2024-01-04",15.4076,15.6854,15.2191,15.5763,3076500.0],["2024-01-05",15.3779,15.8739,15.3481,15.5564,1469100.0],["2024-01-08",15.4473,15.9533,15.4473,15.9434,1233600.0],["2024-01-09",15.6557,15.7152,15.5168,15.5465,1296400.0],["2024-01-10",15.5267,15.7648,15.4572,15.5366,1194800.0],["2024-01-11",15.3679,15.487,15.2092,15.3977,1348200.0],["2024-01-12",15.6259,15.735,15.2787,15.3382,741100.0],["2024-01-16",15.0902,15.4076,15.0009,15.358,1386700.0],["2024-01-17",15.0108,15.3382,14.8719,15.0009,1607200.0],["2024-01-18",15.1298,15.1993,14.8024,15.1993,1012400.0],["2024-01-19",15.3084,16.0823,15.1398,15.9335,2770100.0],["2024-01-22",16.1914,16.4494,15.9731,16.0525,4096600.0],["2024-01-23",16.1815,16.2609,15.7251,15.7251,1952600.0],["2024-01-24",16.0327,16.0327,15.3481,15.4176,1858300.0],["2024-01-25",15.7549,15.7846,15.2985,15.4969,1453000.0],["2024-01-26",15.5961,15.6854,15.4076,15.5763,1112800.0],["2024-01-29",15.5664,15.7251,15.4275,15.6953,1287100.0],["2024-01-30",15.5267,15.7846,15.5267,15.5961,906000.0],["2024-01-31",15.5763,15.6656,15.0902,15.1001,1460300.0],["2024-02-01",15.1794,15.3183,14.8818,15.3084,1073000.0],["2024-02-02",15.0604,15.3481,14.9016,15.2588,1175700.0],["2024-02-05",14.9909,15.1596,14.852,14.9711,1071100.0],["2024-02-06",14.9116,15.1497,14.8223,15.0009,740200.0],["2024-02-07",15.0207,15.11,14.7528,15.0009,961200.0],["2024-02-08",14.9215,15.4771,14.9215,15.4672,1236400.0],["2024-02-09",15.487,15.6854,15.2985,15.616,1316300.0],["2024-02-12",15.6755,16.0128,15.6755,15.9434,1292200.0],["2024-02-13",15.2191,15.3977,15.0207,15.2489,1717000.0],["2024-02-14",15.4572,15.5862,15.1695,15.4275,2259500.0],["2024-02-15",15.6457,16.0029,15.6259,16.0029,1558700.0],["2024-02-16",15.7053,15.993,15.5862,15.9533,1317700.0],["2024-02-20",15.6557,16.2608,15.5961,16.1815,1751200.0],["2024-02-21",16.2013,16.5188,16.0723,16.489,2722800.0],["2024-02-22",15.8243,16.3005,15.5465,16.0724,3555500.0],["2024-02-23",16.1418,16.4196,15.9235,15.9335,2443800.0],["2024-02-26",15.864,15.9632,15.4275,15.5068,2894500.0],["2024-02-27",15.6358,15.735,15.3183,15.4771,1518600.0],["2024-02-28",15.2489,15.8838,15.2191,15.6259,976600.0],["2024-02-29",15.864,15.9533,15.5664,15.7152,2412100.0],["2024-03-01",15.7747,16.2113,15.6358,16.2013,2227900.0],["2024-03-04",16.1716,16.37,16.112,16.3303,1026500.0],["2024-03-05",16.1616,16.4196,15.8938,15.9136,1381400.0],["2024-03-06",16.1319,16.4494,16.0227,16.0922,1447700.0],["2024-03-07",16.2212,16.4791,15.9632,16.0128,1035000.0],["2024-03-08",16.2212,16.3105,15.9632,16.0724,850400.0],["2024-03-11",16.0128,16.1418,15.8144,16.0327,1081500.0],["2024-03-12",15.9533,16.122,15.7846,15.9632,1072400.0],["2024-03-13",15.864,15.9731,15.7152,15.735,930800.0],["2024-03-14",15.6854,15.745,15.3679,15.5465,883900.0],["2024-03-15",15.4374,15.6854,15.2191,15.3779,2416700.0],["2024-03-18",15.3779,15.7053,15.3283,15.5168,898000.0],["2024-03-19",15.4275,15.6854,15.3878,15.5366,882100.0],["2024-03-20",15.4275,15.616,15.239,15.4176,1644800.0],["2024-03-21",15.4672,15.9434,15.4572,15.9136,2112900.0],["2024-03-22",15.9434,16.0624,15.616,15.8045,2123600.0],["2024-03-25",15.8541,15.9632,15.3084,15.3183,1280900.0],["2024-03-26",15.3878,15.5465,15.1993,15.229,1156500.0],["2024-03-27",15.4574,15.6956,15.378,15.4673,1308500.0],["2024-03-28",14.961,15.5567,14.961,15.2985,1297300.0],["2024-04-01",15.368,15.3879,15.1298,15.2688,1596800.0],["2024-04-02",15.0106,15.2688,14.8717,15.0603,1288600.0],["2024-04-03",14.9809,15.2191,14.9411,15.1893,1818200.0],["2024-04-04",15.4375,15.4673,14.9908,15.0901,1121900.0],["2024-04-05",15.0901,15.4177,15.0206,15.3085,1061600.0],["2024-04-08",15.368,15.8049,15.368,15.6559,1630600.0],["2024-04-09",15.6758,15.8942,15.378,15.8843,1112900.0],["2024-04-10",15.4574,15.7651,15.2688,15.3283,1145700.0],["2024-04-11",15.3482,15.6659,15.2191,15.5666,995800.0],["2024-04-12",15.4971,15.6063,15.0901,15.1893,1082700.0],["2024-04-15",15.3184,15.368,14.822,14.8816,748500.0],["2024-04-16",14.8022,15.0007,14.5242,14.6135,1617200.0],["2024-04-17",14.6532,14.7525,14.1966,14.2363,1190600.0],["2024-04-18",14.2661,14.4547,14.1469,14.2462,1179900.0],["2024-04-19",14.2561,14.544,14.2264,14.5242,1506400.0],["2024-04-22",14.544,15.0106,14.415,14.9709,2018700.0],["2024-04-23",14.9709,15.646,14.9411,15.3383,2753300.0],["2024-04-24",15.5964,15.9438,15.0106,15.4872,3105600.0],["2024-04-25",15.3383,15.3383,14.8518,14.8915,3493600.0],["2024-04-26",14.8816,15.0702,14.7724,14.8518,935200.0],["2024-04-29",14.961,15.1695,14.6532,14.8915,1329200.0],["2024-04-30",14.7724,14.7823,14.3951,14.4249,1657100.0],["2024-05-01",14.5043,14.6135,14.1172,14.2363,1502700.0],["2024-05-02",14.4051,14.415,14.0576,14.137,2032800.0],["2024-05-03",14.5242,14.6632,14.2958,14.3554,983300.0],["2024-05-06",14.5341,14.554,14.3455,14.4547,820000.0],["2024-05-07",14.5341,14.8022,14.5143,14.5639,2070600.0],["2024-05-08",14.3753,14.5341,14.0874,14.1966,1393000.0],["2024-05-09",14.2462,14.2661,13.9484,14.2561,2175700.0],["2024-05-10",14.2462,14.5838,14.1072,14.5242,1249900.0],["2024-05-13",14.7327,14.8518,14.4845,14.693,1560000.0],["2024-05-14",14.8915,15.0206,14.7426,14.822,1563000.0],["2024-05-15",15.0603,15.1,14.6433,14.7128,813900.0],["2024-05-16",14.7525,15.1496,14.7426,15.1198,1105500.0],["2024-05-17",15.2489,15.3085,15.0404,15.1794,1689900.0],["2024-05-20",15.1496,15.3482,15.0901,15.2191,1140200.0],["2024-05-21",15.1298,15.2191,14.8022,14.8121,1008700.0],["2024-05-22",14.7327,15.0007,14.5043,14.5738,1521500.0],["2024-05-23",14.5937,14.6135,14.0377,14.1271,2422600.0],["2024-05-24",14.1966,14.2661,14.0675,14.0874,1484700.0],["2024-05-28",14.1866,14.276,13.73,13.7895,1997400.0],["2024-05-29",13.6009,13.6208,13.3527,13.5711,2413900.0],["2024-05-30",13.5612,13.6803,13.5016,13.5413,1805600.0],["2024-05-31",13.6009,14.1271,13.5215,14.0477,1341400.0],["2024-06-03",14.3157,14.4051,14.0774,14.3256,1281200.0],["2024-06-04",14.1966,14.5143,14.1866,14.3356,1120100.0],["2024-06-05",14.4845,14.4845,13.9186,14.0477,1123400.0],["2024-06-06",13.9782,14.415,13.9782,14.1866,1519500.0],["2024-06-07",14.0079,14.137,13.72,13.7399,1001800.0],["2024-06-10",13.5612,13.6307,13.3031,13.5711,1701500.0],["2024-06-11",13.4818,13.6108,13.4222,13.4818,983600.0],["2024-06-12",13.9186,14.2462,13.73,13.8789,1534300.0],["2024-06-13",14.1469,14.1469,13.8292,14.0278,1200900.0],["2024-06-14",13.8491,13.9782,13.6605,13.7895,963700.0],["2024-06-17",13.6505,13.9385,13.5314,13.9285,829400.0],["2024-06-18",13.9385,14.0278,13.7498,13.8193,1001400.0],["2024-06-20",13.7101,13.9186,13.6307,13.7995,635100.0],["2024-06-21",13.8292,14.0079,13.5413,13.7697,2221500.0],["2024-06-24",13.8392,14.1072,13.7101,13.73,1480500.0],["2024-06-25",13.6903,13.7498,13.3626,13.4619,1186300.0],["2024-06-26",13.3428,13.4123,13.1839,13.2435,1050900.0],["2024-06-27",13.2634,13.4123,13.1542,13.4123,890400.0],["2024-06-28",13.5514,13.6905,13.3427,13.6607,2573200.0],["2024-07-01",13.611,13.7898,13.0844,13.0944,1157300.0],["2024-07-02",13.144,13.2036,13.0348,13.0646,899500.0],["2024-07-03",13.144,13.2732,12.9652,12.9751,845200.0],["2024-07-05",12.9652,13.0447,12.8361,13.0348,983300.0],["2024-07-08",13.1043,13.2136,12.9155,13.0348,1145300.0],["2024-07-09",12.9851,13.0844,12.7367,12.7665,1474100.0],["2024-07-10",12.8758,13.0745,12.7864,12.9851,2049700.0],["2024-07-11",13.3328,13.5216,13.1341,13.2831,1577300.0],["2024-07-12",13.452,13.5514,13.2036,13.2335,1546300.0],["2024-07-15",13.3626,13.5216,13.2434,13.3825,1251600.0],["2024-07-16",13.4421,13.9786,13.3328,13.9587,3249200.0],["2024-07-17",13.7898,14.2468,13.7898,14.0581,1703300.0],["2024-07-18",13.919,14.1375,13.5712,13.6011,3211500.0],["2024-07-19",13.5514,13.7302,13.4123,13.6905,1365700.0],["2024-07-22",13.7898,13.9587,13.5216,13.7799,2084700.0],["2024-07-23",13.7401,14.1574,13.7302,14.0084,1972100.0],["2024-07-24",13.9587,14.0382,13.3527,13.4123,2485200.0],["2024-07-25",13.5514,13.6607,12.9553,13.5315,3472400.0],["2024-07-26",13.7501,13.7799,13.2831,13.6408,1270500.0],["2024-07-29",13.6309,13.7203,13.4818,13.6706,1284100.0],["2024-07-30",13.6905,14.0283,13.611,13.8892,1996500.0],["2024-07-31",13.9289,13.9985,13.5613,13.6011,2437700.0],["2024-08-01",13.5216,13.6507,13.0944,13.1838,1398000.0],["2024-08-02",12.8857,13.144,12.4983,12.5777,2860700.0],["2024-08-05",11.922,12.2002,11.6339,11.7432,4050600.0],["2024-08-06",11.7333,12.3989,11.5743,12.1903,2282500.0],["2024-08-07",12.538,12.5678,12.1009,12.1903,2527600.0],["2024-08-08",12.2896,12.6473,12.2896,12.3691,1829800.0],["2024-08-09",12.379,12.4585,12.2101,12.379,1830300.0],["2024-08-12",12.3592,12.4883,11.8624,11.9022,3867100.0],["2024-08-13",12.0611,12.3095,11.9121,12.2896,1380600.0],["2024-08-14",12.3393,12.3393,12.1803,12.3194,1996300.0],["2024-08-15",12.6672,12.7864,12.4585,12.5579,2079800.0],["2024-08-16",12.5281,12.6473,12.4883,12.5976,1240900.0],["2024-08-19",12.5877,12.9354,12.5678,12.9255,842400.0],["2024-08-20",12.8559,12.9851,12.4883,12.5281,1520100.0],["2024-08-21",12.5877,12.7268,12.4983,12.687,1165200.0],["2024-08-22",12.7168,12.9453,12.697,12.8957,1440200.0],["2024-08-23",13.0447,13.3527,12.8857,13.1043,1444300.0],["2024-08-26",13.2633,13.2633,13.0546,13.0546,1190500.0],["2024-08-27",13.0149,13.1738,12.8162,12.8361,1545600.0],["2024-08-28",12.8062,12.9056,12.6274,12.7168,2634800.0],["2024-08-29",12.846,13.144,12.687,12.9354,2570500.0],["2024-08-30",13.0149,13.2335,12.9652,13.2136,2555200.0],["2024-09-03",13.0745,13.2434,12.9056,13.0348,1748000.0],["2024-09-04",12.9851,13.303,12.8162,12.8957,2815600.0],["2024-09-05",12.9255,12.9851,12.4983,12.5181,1043800.0],["2024-09-06",12.4883,12.6672,12.2996,12.3294,1226700.0],["2024-09-09",12.2996,12.6374,12.23,12.4486,1677000.0],["2024-09-10",12.4387,12.5082,12.1406,12.4387,1104100.0],["2024-09-11",12.389,12.5082,12.2201,12.4387,830300.0],["2024-09-12",12.5479,12.7168,12.389,12.697,1018600.0],["2024-09-13",12.7963,12.9553,12.7268,12.8857,1122100.0],["2024-09-16",12.9553,13.0049,12.6771,12.8062,914300.0],["2024-09-17",12.9453,13.2732,12.9354,13.1738,1109700.0],["2024-09-18",13.2533,13.5712,13.0944,13.3427,1593500.0],["2024-09-19",13.6805,14.0481,13.601,14.0183,2319800.0],["2024-09-20",13.7998,14.2369,13.7103,14.217,3921700.0],["2024-09-23",14.2071,14.2766,13.8097,13.8693,1899300.0],["2024-09-24",13.8991,14.1574,13.8494,13.8693,2551500.0],["2024-09-25",13.8097,13.909,13.3626,13.4024,1987100.0],["2024-09-26",13.5216,13.5911,13.2931,13.4719,2251600.0],["2024-09-27",13.6607,13.6706,13.3924,13.462,6069000.0],["2024-09-30",13.2233,13.3228,12.9947,13.1537,2138300.0],["2024-10-01",13.0941,13.1339,12.8654,12.9648,2096000.0],["2024-10-02",12.8356,13.0842,12.766,13.0742,2137900.0],["2024-10-03",12.9748,13.0046,12.6865,12.8853,1683200.0],["2024-10-04",13.1239,13.3526,12.9748,13.2134,2356700.0],["2024-10-07",13.104,13.2532,12.597,12.6467,2071000.0],["2024-10-08",12.6566,12.8654,12.1794,12.7063,2224700.0],["2024-10-09",12.6566,12.7859,12.5473,12.597,1597600.0],["2024-10-10",12.4677,12.7859,12.4081,12.766,924000.0],["2024-10-11",12.7461,12.8256,12.5274,12.6069,1594700.0],["2024-10-14",12.6069,12.7063,12.4876,12.5572,1567400.0],["2024-10-15",12.587,12.8754,12.5572,12.6467,1481600.0],["2024-10-16",12.6666,12.9151,12.6467,12.8157,1112600.0],["2024-10-17",12.7958,12.8555,12.4578,12.6169,2497800.0],["2024-10-18",12.6964,12.7262,12.5373,12.5771,2093500.0],["2024-10-21",12.4777,12.6566,12.2987,12.418,2016800.0],["2024-10-22",12.3782,12.4876,12.0501,12.3782,3862400.0],["2024-10-23",12.249,12.2888,11.8811,11.9706,2114700.0],["2024-10-24",12.0104,12.3484,11.9706,12.3484,1462900.0],["2024-10-25",12.4876,12.5473,12.2391,12.249,1007800.0],["2024-10-28",12.418,12.5572,12.3882,12.428,2146600.0],["2024-10-29",12.3086,12.4677,12.2291,12.3981,1046500.0],["2024-10-30",12.428,12.6865,12.3584,12.5771,1188500.0],["2024-10-31",12.4876,12.5671,11.8911,11.9109,1644300.0],["2024-11-01",11.9805,12.1396,11.732,11.7817,1133000.0],["2024-11-04",11.7419,12.2192,11.722,12.0303,1091400.0],["2024-11-05",11.911,12.1496,11.8911,12.1297,1025200.0],["2024-11-06",12.8853,13.3228,12.7759,13.0643,2095100.0],["2024-11-07",13.0046,13.3327,12.9748,13.1836,2001600.0],["2024-11-08",12.4777,13.3327,12.1396,12.8754,2351900.0],["2024-11-11",12.8952,12.935,12.7063,12.7759,1690600.0],["2024-11-12",12.6069,12.7362,12.418,12.6666,1756900.0],["2024-11-13",12.7063,12.8256,12.5174,12.597,1093600.0],["2024-11-14",12.5473,12.6268,12.2092,12.2192,1962500.0],["2024-11-15",12.249,12.3086,11.8811,12.1197,1675400.0],["2024-11-18",12.2589,12.4777,12.1695,12.239,1188400.0],["2024-11-19",12.1396,12.3484,12.0203,12.3186,877900.0],["2024-11-20",12.2092,12.5274,12.1993,12.2987,3475800.0],["2024-11-21",12.4777,12.935,12.428,12.9251,2545300.0],["2024-11-22",13.2432,13.5117,13.0543,13.4321,2013400.0],["2024-11-25",13.6012,13.8,13.4023,13.6509,1753500.0],["2024-11-26",13.5017,13.8696,13.5017,13.8,1479100.0],["2024-11-27",13.8597,13.979,13.5216,13.7205,1330100.0],["2024-11-29",13.8199,13.979,13.7602,13.7702,802600.0],["2024-12-02",13.8199,13.9491,13.6409,13.8298,2135900.0],["2024-12-03",14.138,14.7644,14.138,14.6451,3955300.0],["2024-12-04",14.5755,14.6252,14.4065,14.5556,1859500.0],["2024-12-05",14.486,14.6252,14.3468,14.496,1420300.0],["2024-12-06",14.6352,14.6749,14.3965,14.496,945100.0],["2024-12-09",14.4065,14.7744,14.3568,14.665,1742800.0],["2024-12-10",14.6849,15.0329,14.5357,14.8539,1545700.0],["2024-12-11",14.9831,15.0329,14.6352,14.7147,1212500.0],["2024-12-12",14.7048,14.7644,14.4363,14.4463,944800.0],["2024-12-13",14.3965,14.4164,14.2176,14.4065,1006300.0],["2024-12-16",14.3568,14.6451,14.2573,14.5457,1710000.0],["2024-12-17",14.4164,14.5556,14.2176,14.4065,1415800.0],["2024-12-18",14.4363,14.4661,13.1736,13.3725,1813900.0],["2024-12-19",13.4918,13.7901,13.3526,13.5117,1910200.0],["2024-12-20",13.3924,13.8298,13.3924,13.4719,4790200.0],["2024-12-23",13.4321,13.5912,13.3228,13.4421,1754600.0],["2024-12-24",13.4023,13.6807,13.3228,13.6707,550300.0],["2024-12-26",13.5713,13.8298,13.4918,13.7801,742200.0],["2024-12-27",13.6111,13.8,13.4222,13.5017,997500.0],["2024-12-30",13.3725,13.5017,13.1637,13.4023,1118600.0],["2024-12-31",13.5317,13.6311,13.4322,13.4819,1206500.0],["2025-01-02",13.3227,13.5814,13.1635,13.2033,1238600.0],["2025-01-03",13.2431,13.4023,13.0939,13.3824,745500.0],["2025-01-06",13.4421,13.4521,13.2133,13.3824,1596800.0],["2025-01-07",13.4919,13.5317,12.9148,12.9844,1546200.0],["2025-01-08",12.9347,13.0441,12.676,12.9148,1274000.0],["2025-01-10",12.6063,13.4521,12.5168,13.0541,2219500.0],["2025-01-13",12.9446,13.2332,12.8451,13.1834,1413600.0],["2025-01-14",13.3426,13.4123,13.1536,13.2929,1519700.0],["2025-01-15",13.7207,13.8699,13.5914,13.6113,2228100.0],["2025-01-16",13.8003,13.9694,13.5118,13.6311,1844100.0],["2025-01-17",13.7804,13.8102,13.5715,13.6809,1807600.0],["2025-01-21",13.7605,13.8799,13.6908,13.8102,1353800.0],["2025-01-22",13.7008,13.9694,13.6311,13.9396,3110800.0],["2025-01-23",13.8898,13.9694,13.7406,13.9296,2622900.0],["2025-01-24",13.85,14.0988,13.8301,13.85,1709800.0],["2025-01-27",13.85,14.1386,13.6809,13.8799,2417600.0],["2025-01-28",13.8301,14.1386,13.7704,13.7903,988400.0],["2025-01-29",13.7406,13.8401,13.2133,13.2531,2358600.0],["2025-01-30",13.462,13.472,13.0242,13.2232,2117500.0],["2025-01-31",13.263,13.2829,12.9745,13.064,1954500.0],["2025-02-03",12.7058,12.7556,12.4471,12.666,3080400.0],["2025-02-04",12.5367,12.8153,12.5367,12.7058,1151700.0],["2025-02-05",12.6959,12.8053,12.4173,12.5765,2718300.0],["2025-02-06",12.666,12.8252,12.5864,12.7755,1695800.0],["2025-02-07",12.7755,12.8153,12.6561,12.7456,1152300.0],["2025-02-10",12.7854,12.8352,12.3377,12.3775,2057500.0],["2025-02-11",12.2481,12.4173,12.1884,12.3476,1442400.0],["2025-02-12",12.1486,12.3178,11.87,12.1287,1707000.0],["2025-02-13",12.2183,12.3078,12.069,12.2083,1534700.0],["2025-02-14",12.2879,12.4571,12.0989,12.1088,1843700.0],["2025-02-18",11.9994,12.6362,11.9397,12.5964,1861800.0],["2025-02-19",12.4272,12.5566,12.278,12.4571,1283400.0],["2025-02-20",12.3874,12.4372,11.9695,12.2183,2640600.0],["2025-02-21",12.3476,12.3974,11.7009,11.8004,2509300.0],["2025-02-24",11.8302,11.9198,11.7009,11.7308,2643600.0],["2025-02-25",11.6711,11.8302,11.4323,11.4721,2931100.0],["2025-02-26",11.4721,11.7407,11.4124,11.6909,3274900.0],["2025-02-27",12.4869,12.7755,11.9397,12.1984,3755400.0],["2025-02-28",12.2282,12.3874,12.0989,12.2879,2285600.0],["2025-03-03",12.3078,12.5068,12.1387,12.2083,1872700.0],["2025-03-04",12.0392,12.079,11.7407,11.7805,1638400.0],["2025-03-05",11.8103,11.9894,11.671,11.8103,1772800.0],["2025-03-06",11.7506,11.8601,11.5019,11.6114,1814000.0],["2025-03-07",11.6313,12.0889,11.5915,12.0491,2328800.0],["2025-03-10",11.8103,12.1287,11.4522,11.4522,3430600.0],["2025-03-11",11.5019,11.5517,10.7855,10.895,5370300.0],["2025-03-12",10.8552,11.2034,10.686,11.0641,3574400.0],["2025-03-13",11.084,11.2333,10.2582,10.4174,2776900.0],["2025-03-14",10.6064,10.7258,10.3875,10.6462,2307200.0],["2025-03-17",10.5766,10.9049,10.5766,10.8452,2263000.0],["2025-03-18",10.7457,10.8353,10.4074,10.487,3688500.0],["2025-03-19",10.5268,10.7457,10.4572,10.6263,1857400.0],["2025-03-20",10.4472,10.7557,10.4472,10.5268,2694500.0],["2025-03-21",10.298,10.3875,9.9199,10.2184,3991300.0],["2025-03-24",10.4174,10.6164,10.2383,10.4472,1330800.0],["2025-03-25",10.5766,10.7059,10.3477,10.4174,1801500.0],["2025-03-26",10.4074,10.6263,10.2681,10.4174,1639500.0],["2025-03-27",10.3278,10.4174,10.1885,10.2681,1468200.0],["2025-03-28",10.1985,10.3577,9.9099,10.099,1973000.0],["2025-03-31",9.9695,10.2085,9.8898,10.089,1795500.0],["2025-04-01",10.089,10.338,9.9695,10.2982,1124800.0],["2025-04-02",10.0592,10.6069,10.0592,10.4476,2247200.0],["2025-04-03",9.8002,9.9496,9.2026,9.3221,4527600.0],["2025-04-04",8.8042,8.8242,8.2266,8.3959,5810200.0],["2025-04-07",7.9577,8.615,7.6589,7.9079,4043000.0],["2025-04-08",8.3262,8.3461,7.5394,7.6788,3840200.0],["2025-04-09",7.4796,9.5213,7.38,9.3421,6026800.0],["2025-04-10",8.8441,9.0433,8.2664,8.4656,3597800.0],["2025-04-11",8.3361,8.5353,8.127,8.4258,2497700.0],["2025-04-14",8.615,8.6748,8.1071,8.5055,2455700.0],["2025-04-15",8.3561,8.6549,8.2664,8.4357,2331300.0],["2025-04-16",8.376,8.5752,8.3063,8.4656,1543600.0],["2025-04-17",8.4955,8.7146,8.4357,8.6648,2429400.0],["2025-04-21",8.5154,8.6847,8.4258,8.6549,1974300.0],["2025-04-22",8.7146,8.854,8.5254,8.7345,1916400.0],["2025-04-23",9.1528,9.362,8.615,8.7146,2322100.0],["2025-04-24",8.7843,9.0034,8.5453,8.9636,1874200.0],["2025-04-25",8.8441,9.1429,8.7445,9.123,1882700.0],["2025-04-28",9.0732,9.3022,8.8939,9.0732,2750600.0],["2025-04-29",9.0333,9.1329,8.9038,8.9636,1494700.0],["2025-04-30",8.7545,9.0632,8.6549,9.0134,2566900.0],["2025-05-01",9.1827,9.3719,9.0632,9.103,2103800.0],["2025-05-02",9.352,9.5512,9.0532,9.103,2588000.0],["2025-05-05",8.9835,9.2524,8.9835,9.0433,1972500.0],["2025-05-06",8.9238,9.0532,8.8242,8.864,1682900.0],["2025-05-07",8.9238,9.0433,8.854,8.9437,1711200.0],["2025-05-08",9.1927,9.5612,9.0134,9.4417,2157600.0],["2025-05-09",9.4915,9.8002,9.4616,9.7006,3362500.0],["2025-05-12",10.348,10.7165,10.1787,10.5472,2920000.0],["2025-05-13",10.597,10.6069,10.338,10.3878,3016900.0],["2025-05-14",10.3081,10.4277,10.1587,10.1787,2212000.0],["2025-05-15",10.089,10.1787,9.9695,10.0193,1613900.0],["2025-05-16",9.9994,10.1189,9.8998,10.1089,1299800.0],["2025-05-19",9.9098,10.0293,9.8201,9.9098,1469200.0],["2025-05-20",9.8301,9.8898,9.5313,9.5911,2399700.0],["2025-05-21",9.4018,9.4417,9.0732,9.0732,2333800.0],["2025-05-22",9.0632,9.103,8.8939,9.0333,1682100.0],["2025-05-23",8.8042,8.9138,8.6549,8.8341,1837200.0],["2025-05-27",9.0433,9.3122,8.864,9.2823,1652900.0],["2025-05-28",9.3022,9.3022,9.113,9.1528,1480400.0],["2025-05-29",9.2923,9.362,9.1827,9.2624,1369100.0],["2025-05-30",9.1528,9.2225,9.0034,9.1429,2392900.0],["2025-06-02",9.0931,9.1628,8.8839,9.0234,1389100.0],["2025-06-03",9.0234,9.1827,8.9536,9.123,1702700.0],["2025-06-04",9.113,9.123,8.7644,8.9935,1857500.0],["2025-06-05",9.0134,9.2624,8.864,9.2225,3114200.0],["2025-06-06",9.4118,9.6209,9.3321,9.5711,3573700.0],["2025-06-09",9.7504,9.8301,9.5512,9.7305,2350600.0],["2025-06-10",9.8002,9.9894,9.6209,9.7703,2356200.0],["2025-06-11",9.8201,9.8998,9.4516,9.5512,3759400.0],["2025-06-12",9.3719,9.5711,9.2823,9.3221,2077500.0],["2025-06-13",9.113,9.2425,8.8441,8.9238,2658500.0],["2025-06-16",9.1528,9.5114,8.9835,9.4815,3473500.0],["2025-06-17",9.3719,9.5313,9.2823,9.4516,2801200.0],["2025-06-18",9.4118,9.7305,9.4118,9.5612,3334700.0],["2025-06-20",9.6409,9.7404,9.4516,9.4715,2262800.0],["2025-06-23",9.4715,9.5711,9.2425,9.5114,1177100.0],["2025-06-24",9.6309,9.6906,9.4118,9.4516,1794100.0],["2025-06-25",9.4417,9.5811,9.2923,9.4516,2117200.0],["2025-06-26",9.5313,9.85,9.4715,9.8102,1826000.0],["2025-06-27",9.9098,10.0691,9.84,9.9894,3668500.0],["2025-06-30",10.0293,10.119,9.8,9.9595,3396000.0],["2025-07-01",9.9196,10.6075,9.8499,10.2985,2123600.0],["2025-07-02",10.3384,10.5378,10.2088,10.4979,2055800.0],["2025-07-03",10.5776,10.6873,10.3882,10.6275,1176300.0],["2025-07-07",10.4779,10.6175,10.1888,10.3384,2705300.0],["2025-07-08",10.3583,10.7172,10.2985,10.5178,1696800.0],["2025-07-09",10.6075,10.6973,10.458,10.6375,2859700.0],["2025-07-10",10.7371,11.2057,10.7371,11.0761,2205500.0],["2025-07-11",10.9964,11.0263,10.8069,10.9166,1787000.0],["2025-07-14",10.8269,10.9964,10.7471,10.9864,1178500.0],["2025-07-15",11.106,11.106,10.5976,10.5976,1504100.0],["2025-07-16",10.8568,10.8568,10.4879,10.4979,2340900.0],["2025-07-17",10.468,10.7571,10.2985,10.3184,2346600.0],["2025-07-18",10.4281,10.5278,10.2686,10.3384,1700000.0],["2025-07-21",10.448,10.6175,10.2786,10.3085,2269800.0],["2025-07-22",10.3583,10.6873,10.3184,10.6375,4200200.0],["2025-07-23",10.777,10.8368,10.5477,10.7471,1825400.0],["2025-07-24",10.6574,10.6574,10.468,10.5078,1550600.0],["2025-07-25",10.5776,10.6973,10.4082,10.5776,1532600.0],["2025-07-28",10.6674,10.6973,10.5178,10.5477,1163000.0],["2025-07-29",10.6375,10.6674,10.3284,10.5078,3794100.0],["2025-07-30",11.0063,11.1758,9.9396,9.9994,4123400.0],["2025-07-31",9.9097,10.1689,9.79,9.9994,4028800.0],["2025-08-01",9.8,9.9695,9.491,9.6704,2849100.0],["2025-08-04",9.7402,9.9097,9.7003,9.8698,1204500.0],["2025-08-05",9.8798,9.9396,9.7103,9.8299,1722900.0],["2025-08-06",9.7801,9.9396,9.6006,9.8399,2241900.0],["2025-08-07",10.0493,10.0692,9.5907,9.7103,3011900.0],["2025-08-08",9.5707,9.79,9.3713,9.3813,1672100.0],["2025-08-11",9.3913,9.491,9.2716,9.3614,1044700.0],["2025-08-12",9.5109,9.7801,9.4411,9.7601,2029000.0],["2025-08-13",9.8698,10.2287,9.7302,10.2187,1411800.0],["2025-08-14",10.0692,10.1489,9.8499,10.1091,1461700.0],["2025-08-15",10.139,10.139,9.8499,9.9196,1509300.0],["2025-08-18",9.9196,10.0891,9.8698,9.9296,882000.0],["2025-08-19",9.9994,10.1689,9.9595,10.1091,962700.0],["2025-08-20",10.0692,10.129,9.9396,10.0393,1208800.0],["2025-08-21",9.9296,10.0592,9.8698,9.9695,1223900.0],["2025-08-22",10.1589,10.797,10.0891,10.6375,3238800.0],["2025-08-25",10.6474,10.7172,10.4879,10.5776,3069800.0],["2025-08-26",10.5378,10.9864,10.448,10.8667,4057000.0],["2025-08-27",10.8269,11.2356,10.8269,11.2057,2992900.0],["2025-08-28",11.2556,11.2556,10.9365,11.2057,1751000.0],["2025-08-29",11.2057,11.3054,11.0661,11.106,2229800.0],["2025-09-02",10.9664,11.0362,10.8368,10.9764,1382400.0],["2025-09-03",10.9066,11.5447,10.9066,11.5048,2535900.0],["2025-09-04",11.5347,11.7939,11.4749,11.7939,2822100.0],["2025-09-05",11.8238,12.1129,11.6743,11.754,2204400.0],["2025-09-08",11.7441,11.8338,11.5148,11.5247,2037400.0],["2025-09-09",11.4849,11.5247,11.1957,11.4051,1151900.0],["2025-09-10",11.3453,11.5247,11.2855,11.425,892300.0],["2025-09-11",11.5048,11.7839,11.4849,11.774,1978400.0],["2025-09-12",11.764,11.8637,11.6344,11.6444,1211900.0],["2025-09-15",11.7042,11.764,11.4948,11.5546,1137300.0],["2025-09-16",11.6145,11.6942,11.2257,11.5247,1604700.0],["2025-09-17",11.7241,12.0631,11.4849,11.764,25815100.0],["2025-09-18",12.0033,12.2126,11.8737,12.1728,3329200.0],["2025-09-19",12.1927,12.3223,11.8238,11.9235,4331700.0],["2025-09-22",11.8139,11.8537,11.5148,11.5247,1765700.0],["2025-09-23",11.6244,11.8737,11.4649,11.4649,2010500.0],["2025-09-24",11.4549,11.6244,11.3652,11.3752,1484200.0],["2025-09-25",11.3154,11.435,11.1758,11.4051,2231700.0],["2025-09-26",11.4151,11.5746,11.3852,11.435,1461500.0],["2025-09-29",11.5247,11.6743,11.2954,11.5247,2378000.0],["2025-09-30",11.5247,11.5247,11.3252,11.3651,2275000.0],["2025-10-01",11.1855,11.395,11.1057,11.1955,2414400.0],["2025-10-02",11.2454,11.395,11.0258,11.1855,1876000.0],["2025-10-03",11.1955,11.385,11.0159,11.0358,1507400.0],["2025-10-06",11.0458,11.1855,10.8362,10.8462,1538100.0],["2025-10-07",10.8163,10.8861,10.6067,10.6167,2781900.0],["2025-10-08",10.6367,10.956,10.497,10.6666,2144500.0],["2025-10-09",10.6467,10.8063,10.3972,10.497,1086800.0],["2025-10-10",10.5169,10.6267,10.1278,10.1777,2307800.0],["2025-10-13",10.3573,10.4671,10.1677,10.2775,1483600.0],["2025-10-14",10.0679,10.7365,10.0679,10.7165,2813600.0],["2025-10-15",10.8861,11.0059,10.7165,10.8462,2247900.0],["2025-10-16",10.8362,10.9261,10.497,10.7664,1634600.0],["2025-10-17",10.6566,10.8063,10.6467,10.7564,1236100.0],["2025-10-20",10.8163,10.926,10.5768,10.7864,1411700.0],["2025-10-21",10.7864,11.0558,10.6866,10.6866,1615500.0],["2025-10-22",10.5868,11.2553,10.5369,10.9061,2797600.0],["2025-10-23",10.8961,10.946,10.6566,10.7365,3238700.0],["2025-10-24",10.8562,11.0458,10.8163,10.9759,1301500.0],["2025-10-27",11.0757,11.2354,10.8961,11.0757,1102400.0],["2025-10-28",11.1955,11.1955,10.8562,10.8961,1031400.0],["2025-10-29",10.8063,11.0957,10.7464,10.7764,1280500.0],["2025-10-30",10.6766,10.966,10.5868,10.6566,1257500.0],["2025-10-31",10.5469,10.6467,10.2974,10.4371,2275100.0],["2025-11-03",10.3274,10.5768,10.2076,10.5169,1801900.0],["2025-11-04",10.2675,10.3972,10.1877,10.2575,1567900.0],["2025-11-05",10.2575,10.5768,10.1278,10.2675,3063700.0],["2025-11-06",9.9681,10.8861,9.9681,10.3972,3475200.0],["2025-11-07",10.4571,11.3052,10.4172,11.2753,2887100.0],["2025-11-10",11.2154,11.5347,11.1655,11.4948,2213700.0],["2025-11-11",11.5247,11.6046,11.1855,11.2952,1527500.0],["2025-11-12",11.3352,11.5148,11.1955,11.2254,1944400.0],["2025-11-13",11.1256,11.385,11.0258,11.0757,1538100.0],["2025-11-14",10.9759,11.1356,10.936,11.0657,1586300.0],["2025-11-17",11.0657,11.1256,10.7265,10.8562,1775900.0],["2025-11-18",10.7664,10.8762,10.6566,10.7864,1501100.0],["2025-11-19",10.8263,10.8662,10.5569,10.5968,1371600.0],["2025-11-20",10.6866,10.8861,10.4371,10.487,1918800.0],["2025-11-21",10.6167,11.1555,10.487,11.0458,2801000.0],["2025-11-24",11.0957,11.2753,10.946,11.1256,2961800.0],["2025-11-25",11.2154,11.5347,11.1356,11.4449,2151500.0],["2025-11-26",11.4748,11.5547,11.3052,11.3052,1680500.0],["2025-11-28",11.3052,11.4748,11.2154,11.3152,820500.0],["2025-12-01",11.2254,11.385,11.0857,11.2354,1441700.0],["2025-12-02",11.3551,11.3551,11.0558,11.1057,2613400.0],["2025-12-03",11.1256,11.2553,10.9161,10.9859,1604900.0],["2025-12-04",10.8961,11.0458,10.6666,10.7664,1856600.0],["2025-12-05",10.7864,10.9161,10.6666,10.7564,1200300.0],["2025-12-08",10.7963,10.8263,10.6467,10.7165,3308400.0],["2025-12-09",10.6966,11.2952,10.6966,11.1655,2297800.0],["2025-12-10",11.1955,11.4948,11.0857,11.2952,2576900.0],["2025-12-11",11.2952,11.6844,11.2154,11.2254,2433300.0],["2025-12-12",11.3551,11.4848,11.2154,11.2553,1800300.0],["2025-12-15",11.3451,11.5846,11.1156,11.5846,1862800.0],["2025-12-16",11.4349,11.4848,11.2054,11.3451,2265400.0],["2025-12-17",11.3451,11.5547,11.2753,11.4649,1513300.0],["2025-12-18",11.5746,11.6744,11.395,11.4449,2038000.0],["2025-12-19",11.3551,11.5048,11.3551,11.4848,3920300.0],["2025-12-22",11.4848,11.5746,11.425,11.4649,1290900.0],["2025-12-23",11.4549,11.5148,11.2753,11.2753,811200.0],["2025-12-24",11.3252,11.5646,11.2853,11.5347,986000.0],["2025-12-26",11.4649,11.5447,11.3252,11.4549,1302400.0],["2025-12-29",11.4449,11.4948,11.3152,11.4549,1194600.0],["2025-12-30",11.4549,11.5746,11.385,11.4549,898300.0],["2025-12-31",11.365,11.395,11.2152,11.3051,1481900.0],["2026-01-02",11.365,11.7445,11.1453,11.5348,1750000.0],["2026-01-05",11.4849,11.6347,11.335,11.5548,1898800.0],["2026-01-06",11.0255,11.8144,11.0255,11.8144,2058100.0],["2026-01-07",11.8044,11.8444,11.4849,11.5747,2067800.0],["2026-01-08",11.5248,12.0441,11.4649,11.9143,1454300.0],["2026-01-09",11.9942,12.3138,11.9442,12.3038,3758900.0],["2026-01-12",12.7831,12.9329,12.104,12.2738,5481800.0],["2026-01-13",12.3237,12.4935,11.9942,12.3337,2238900.0],["2026-01-14",12.2938,12.3437,11.9942,12.0142,1816800.0],["2026-01-15",12.094,12.2039,12.0241,12.114,2393500.0],["2026-01-16",12.0241,12.2838,11.7944,12.2738,2232600.0],["2026-01-20",12.094,12.134,11.8444,11.8943,1791000.0],["2026-01-21",12.0341,12.4935,12.0042,12.4036,2537400.0],["2026-01-22",12.5035,12.7732,12.0841,12.124,3073100.0],["2026-01-23",12.0741,12.144,11.8544,12.0241,1857900.0],["2026-01-26",11.9642,12.0441,11.8344,11.8943,1027500.0],["2026-01-27",11.8444,11.9143,11.4549,11.6147,1510000.0],["2026-01-28",11.6546,11.8943,11.2751,11.2951,3215600.0],["2026-01-29",11.405,11.5647,11.2452,11.5048,1843400.0],["2026-01-30",11.345,11.5348,11.2651,11.405,1645600.0],["2026-02-02",11.4549,11.6047,11.3051,11.5048,1365800.0],["2026-02-03",11.5647,11.7345,11.335,11.4249,1248200.0],["2026-02-04",11.5747,11.8643,11.5348,11.8344,1846300.0],["2026-02-05",11.8244,11.8843,11.5248,11.8743,2041000.0],["2026-02-06",11.9742,12.4336,11.8644,12.3637,2242000.0],["2026-02-09",12.3237,12.4935,11.9842,12.4036,1993400.0],["2026-02-10",12.4036,12.863,12.3537,12.8131,2222000.0],["2026-02-11",13.0028,13.0328,12.7532,12.8431,1545700.0],["2026-02-12",12.913,13.0927,12.2039,12.5435,3847300.0],["2026-02-13",12.5734,12.8331,12.2638,12.7332,2363600.0],["2026-02-17",12.7732,12.9529,12.3637,12.6333,1900700.0],["2026-02-18",12.5534,12.923,12.4735,12.5035,2321600.0],["2026-02-19",12.5335,12.7732,12.3937,12.5135,1408000.0],["2026-02-20",12.4336,12.7132,12.2339,12.6733,1612400.0],["2026-02-23",12.6833,12.6933,12.114,12.2638,1466500.0],["2026-02-24",12.4536,12.4536,12.0441,12.1739,1596100.0],["2026-02-25",12.2039,12.4136,12.0241,12.2239,2369100.0],["2026-02-26",13.1327,13.3324,12.5634,13.1626,5002100.0],["2026-02-27",12.9429,13.1127,12.6733,12.8131,3259900.0],["2026-03-02",12.6533,12.9529,12.4036,12.883,2640500.0],["2026-03-03",12.5534,12.8131,12.4036,12.7332,3038300.0],["2026-03-04",12.923,13.0728,12.7232,12.9629,2030300.0],["2026-03-05",12.8431,13.0328,12.6933,12.9929,1867500.0],["2026-03-06",12.6533,12.8331,12.4835,12.7931,2085200.0],["2026-03-09",12.5135,12.6034,11.9842,12.4935,3272700.0],["2026-03-10",12.4236,12.9629,12.2838,12.7232,2094000.0],["2026-03-11",12.5934,12.7332,12.4136,12.6433,1949800.0],["2026-03-12",12.3637,12.4336,11.7745,11.8244,3455300.0],["2026-03-13",12.0441,12.154,11.5448,11.5548,2423800.0],["2026-03-16",11.7645,12.104,11.7245,11.9243,2261600.0],["2026-03-17",12.1939,12.3138,12.0042,12.0641,1469800.0],["2026-03-18",11.9842,12.3537,11.9143,12.2039,1548500.0],["2026-03-19",12.0241,12.3637,12.0142,12.2738,1335600.0],["2026-03-20",12.2838,12.3537,11.9542,12.0541,4685500.0],["2026-03-23",12.5235,12.863,12.2938,12.4136,3398400.0],["2026-03-24",12.2638,12.8131,12.164,12.4835,2173500.0],["2026-03-25",12.6633,12.8331,12.4835,12.7432,2076200.0],["2026-03-26",12.6933,12.9329,12.6433,12.6833,1734600.0],["2026-03-27",12.5834,12.6733,12.134,12.2438,1657400.0],["2026-03-30",12.4236,12.5634,12.2339,12.4735,1905400.0],["2026-03-31",12.8633,12.8733,12.5135,12.6235,5142800.0],["2026-04-01",12.7534,12.7534,12.4735,12.6535,2032800.0],["2026-04-02",12.5535,12.9333,12.5035,12.7934,1676900.0],["2026-04-06",12.6435,12.7734,12.5235,12.7034,1481700.0],["2026-04-07",12.6035,12.7934,12.5835,12.7434,2288400.0],["2026-04-08",13.2531,13.4031,13.0932,13.3731,4436300.0],["2026-04-09",13.3131,13.9128,13.2831,13.6329,3456100.0],["2026-04-10",13.6929,13.8528,13.523,13.613,2505600.0],["2026-04-13",13.513,13.8428,13.473,13.7629,2871400.0],["2026-04-14",13.7429,14.1427,13.6729,14.1027,3183300.0],["2026-04-15",14.0827,14.1127,13.8828,13.9928,1442200.0],["2026-04-16",13.9428,14.0527,13.7829,13.8428,1561500.0],["2026-04-17",14.0527,14.2226,13.8928,13.9928,3181700.0],["2026-04-20",13.9228,14.2027,13.8728,14.1427,2970700.0],["2026-04-21",14.1527,14.3226,13.9028,13.9228,2336500.0],["2026-04-22",14.0327,14.0327,13.573,13.6329,1266200.0],["2026-04-23",13.6829,13.7929,13.503,13.7329,1028700.0],["2026-04-24",13.6429,13.9528,13.543,13.9528,2627300.0],["2026-04-27",13.9528,14.2326,13.9228,14.1527,2085600.0],["2026-04-28",14.2426,14.3126,13.9328,14.1027,2721000.0],["2026-04-29",14.7124,14.7124,14.0327,14.3126,9228600.0],["2026-04-30",14.3026,14.3826,13.8928,14.0427,4777600.0],["2026-05-01",14.0727,14.3726,14.0427,14.0727,2344100.0],["2026-05-04",14.0527,14.2526,13.8328,13.8828,2068700.0],["2026-05-05",13.9628,14.4125,13.9628,14.3126,1774900.0],["2026-05-06",14.5525,14.7324,14.4825,14.5825,3688700.0],["2026-05-07",14.6724,14.8423,14.4325,14.5125,2402700.0],["2026-05-08",14.5425,14.8123,14.5425,14.7124,1324900.0],["2026-05-11",14.7024,14.8323,14.3126,14.3626,1498200.0],["2026-05-12",14.4025,14.4425,14.1727,14.2626,1641800.0],["2026-05-13",14.2526,14.5425,14.1527,14.2926,1797400.0],["2026-05-14",14.4325,14.5825,14.1227,14.2626,2300400.0],["2026-05-15",14.2027,14.2826,13.9628,14.0527,1266800.0],["2026-05-18",14.1227,14.5325,14.0927,14.4325,1620000.0],["2026-05-19",14.4325,14.4525,14.2326,14.2726,1809400.0],["2026-05-20",14.3526,14.9323,14.2826,14.9223,1749400.0],["2026-05-21",14.8223,14.9523,14.5325,14.8523,1656100.0],["2026-05-22",14.8423,14.9323,14.7124,14.7724,771400.0],["2026-05-26",14.8123,15.1522,14.8123,15.1122,1696000.0],["2026-05-27",15.492,15.6519,15.3221,15.482,2207500.0],["2026-05-28",15.3421,15.6319,15.1722,15.542,1367800.0],["2026-05-29",15.6519,15.7219,15.2121,15.2421,2120400.0],["2026-06-01",15.1821,15.7818,15.1322,15.7519,2462500.0],["2026-06-02",15.7618,16.0117,15.5919,15.9318,1949400.0],["2026-06-03",15.7419,16.1017,15.6219,16.0717,2976800.0],["2026-06-04",16.2016,16.8713,16.1516,16.8313,2240500.0],["2026-06-05",16.8213,17.1911,16.8013,16.8813,3170200.0],["2026-06-08",17.0812,17.2211,16.8013,16.8313,1973000.0],["2026-06-09",17.0112,17.2111,16.7313,17.0812,2092800.0],["2026-06-10",17.2611,17.6309,17.0912,17.2211,2390800.0],["2026-06-11",17.391,17.8208,17.2711,17.7208,3680000.0],["2026-06-12",17.8308,18.1906,17.7708,18.1706,3327000.0],["2026-06-15",18.4904,18.5004,18.2006,18.4904,3242200.0],["2026-06-16",18.5704,19.38,18.4904,19.37,6095100.0],["2026-06-17",19.25,19.5899,18.0806,18.3205,6427400.0],["2026-06-18",18.7903,19.1101,18.7403,19.0501,5372700.0],["2026-06-22",18.7703,19.0801,18.6504,18.7103,4848800.0],["2026-06-23",18.4205,18.9202,18.3005,18.3505,3719000.0],["2026-06-24",18.4305,18.6603,18.1606,18.6104,3081700.0],["2026-06-25",18.7803,19.0202,18.5904,18.8902,2725800.0],["2026-06-26",18.8403,19.0601,18.6903,19.0501,3949300.0],["2026-06-29",19.27,19.5499,18.9902,19.33,2112600.0],["2026-06-30",19.23,19.75,19.06,19.41,3136300.0],["2026-07-01",19.29,19.45,18.57,18.59,2735600.0],["2026-07-02",18.78,18.93,18.57,18.78,1868700.0],["2026-07-06",18.8,18.98,18.51,18.65,1817198.480192],["2026-07-07",18.64,18.715,18.29,18.39,1421288.931096],["2026-07-08",18.3,18.3,17.64,17.77,3195223.285902],["2026-07-09",17.96,18.22,17.75,18,2056215.039166],["2026-07-10",17.99,18.27,17.98,18.18,1227422.944764],["2026-07-13",18.23,18.47,18.23,18.32,2418593.261963],["2026-07-14",18.54,18.72,18.2,18.7,2234885.481534],["2026-07-15",18.79,19.21,18.73,18.82,2836484.718393],["2026-07-16",18.77,19.025,18.595,18.71,1750098.491567],["2026-07-17",18.6,19.125,18.4,19.01,1784419.662736],["2026-07-20",19.17,19.5,19.09,19.31,2154834.710401],["2026-07-21",19.52,19.78,19.285,19.75,1948341.518784],["2026-07-22",19.8,19.93,19.63,19.68,1865166.828694],["2026-07-23",19.49,19.585,18.35,18.97,3079834.263224],["2026-07-24",19.09,19.42,18.98,19.09,1606048.878769],["2026-07-27",19.2,19.47,19.02,19.31,3377959.467638],["2026-07-28",19.2,19.439,18.74,19.37,2117399.396636],["2026-07-29",19.26,19.61,19.12,19.24,2438028.59713],["2026-07-30",19.5,19.51,18.36,18.71,2443997.56857],["2026-07-31",18.99,19.34,18.86,19.1,2366252.821601],["2026-08-03",19.36,19.64,19.09,19.39,2069027.574397],["2026-08-04",19.4,19.61,19.06,19.13,2239382.148732],["2026-08-05",18.99,19.48,18.87,19.09,1888053.140871],["2026-08-06",19.08,19.08,18.27,18.45,4457421.609515],["2026-08-07",18.39,18.615,18.085,18.18,1581877.374422],["2026-08-10",18.275,18.275,17.64,17.825,467400.945053],["2026-08-11",18,18.13,17.71,17.79,2368187.308947],["2026-08-12",17.66,18.09,17.63,18.08,1476010.153859],["2026-08-13",18.24,18.27,17.45,18.21,2959045.454638],["2026-08-14",18.17,18.51,18.0775,18.25,1057460.581568]]}