{"t":"PRIM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-08-06",6.1562,6.1984,6.0719,6.1984,14500.0],["2008-08-07",6.0719,6.1225,5.9707,5.9876,29700.0],["2008-08-08",5.996,6.1141,5.9876,6.1141,46500.0],["2008-08-11",6.0297,6.1141,5.9454,6.1056,28600.0],["2008-08-12",6.1225,6.2153,6.1141,6.1815,47600.0],["2008-08-13",6.2406,6.5104,6.2406,6.4936,192600.0],["2008-08-14",6.5357,6.9574,6.5357,6.9068,327900.0],["2008-08-15",7.2863,7.2863,6.7466,6.8309,6000.0],["2008-08-18",6.9321,7.0839,6.8815,7.0417,29300.0],["2008-08-19",6.8899,7.1092,6.5357,6.8309,22000.0],["2008-08-20",6.8309,7.0248,6.8309,7.0248,5500.0],["2008-08-21",6.9743,6.9743,6.7887,6.7887,21900.0],["2008-08-22",6.8478,6.8646,6.8393,6.8393,1600.0],["2008-08-25",6.7972,6.8731,6.7972,6.8393,27000.0],["2008-08-26",6.8309,6.8309,6.7972,6.8309,3900.0],["2008-08-27",6.8309,6.8731,6.8309,6.8731,19000.0],["2008-08-28",6.9574,6.9995,6.9152,6.9574,4500.0],["2008-08-29",6.9574,6.9911,6.9574,6.9911,4000.0],["2008-09-02",6.9995,6.9995,6.9237,6.9574,49700.0],["2008-09-03",6.8478,6.9574,6.8478,6.9574,1200.0],["2008-09-04",6.9574,6.9574,6.7381,6.7466,24000.0],["2008-09-05",6.6707,6.8393,6.6707,6.7887,9600.0],["2008-09-08",6.7887,6.7887,6.6201,6.7297,16400.0],["2008-09-09",6.7466,6.7466,6.7128,6.7466,9300.0],["2008-09-10",6.7381,6.7466,6.6116,6.7381,7400.0],["2008-09-11",6.6032,6.6538,6.5695,6.5863,23000.0],["2008-09-12",6.7466,6.7466,6.5779,6.7466,27900.0],["2008-09-15",6.6622,6.696,6.6454,6.6454,14800.0],["2008-09-16",6.6032,6.6032,6.4008,6.5695,9400.0],["2008-09-17",6.4008,6.4345,6.3249,6.4345,600.0],["2008-09-18",6.7128,6.7128,6.1815,6.1815,9300.0],["2008-09-19",6.6427,6.6427,6.3465,6.5158,19700.0],["2008-09-22",6.5496,6.6258,6.3889,6.5919,3800.0],["2008-09-23",6.5158,6.5158,6.5158,6.5158,2900.0],["2008-09-24",6.5158,6.5158,6.5158,6.5158,400.0],["2008-09-25",6.5158,6.5158,6.5158,6.5158,400.0],["2008-09-26",6.4565,6.5496,6.4312,6.4735,2700.0],["2008-09-29",6.4312,6.5412,2.9109,6.3465,8500.0],["2008-09-30",6.135,6.5158,6.135,6.5158,900.0],["2008-10-01",6.5158,6.5158,6.3465,6.3635,7800.0],["2008-10-02",6.1773,6.1773,5.9234,5.9996,7500.0],["2008-10-03",5.9911,5.9911,5.7796,5.7796,10300.0],["2008-10-06",5.8811,5.8811,5.6696,5.6696,1500.0],["2008-10-07",5.2972,5.8304,5.2888,5.4919,4800.0],["2008-10-08",4.9503,5.2888,4.8741,5.2465,29800.0],["2008-10-09",4.8741,5.2465,4.6541,5.0772,11300.0],["2008-10-10",4.451,5.2888,4.3241,5.0772,47500.0],["2008-10-13",4.2903,5.2888,4.2903,5.2888,9500.0],["2008-10-14",5.5003,5.9234,5.5003,5.7119,8100.0],["2008-10-15",5.1111,5.7457,5.0772,5.3819,8300.0],["2008-10-16",5.238,5.458,4.8741,5.0095,24100.0],["2008-10-17",5.4157,5.4496,5.4157,5.4496,500.0],["2008-10-20",5.4496,5.4496,5.1026,5.1026,3900.0],["2008-10-21",5.1026,5.1026,5.1026,5.1026,0.0],["2008-10-22",5.0349,5.4242,5.0349,5.0349,17800.0],["2008-10-23",5.1365,5.4496,5.1365,5.4496,900.0],["2008-10-24",5.4496,5.4496,4.9588,5.4411,1700.0],["2008-10-27",5.1872,5.5596,4.8741,5.238,16700.0],["2008-10-28",5.5934,5.5934,5.458,5.458,800.0],["2008-10-29",5.458,5.458,5.0857,5.4496,3200.0],["2008-10-30",4.8995,5.458,4.8657,5.3988,5100.0],["2008-10-31",4.8911,5.4073,4.6541,5.3819,8100.0],["2008-11-03",5.2888,5.2888,4.798,5.2888,4200.0],["2008-11-04",5.2888,5.2888,5.2888,5.2888,0.0],["2008-11-05",4.6795,5.2295,4.6795,5.2295,1100.0],["2008-11-06",5.2295,5.2295,5.2295,5.2295,0.0],["2008-11-07",5.2295,5.2295,5.2295,5.2295,0.0],["2008-11-10",5.2042,5.3142,5.1872,5.2465,36900.0],["2008-11-11",4.9334,5.238,4.9334,5.238,2100.0],["2008-11-12",5.238,5.238,5.238,5.238,0.0],["2008-11-13",4.9418,5.238,4.2649,4.8657,59400.0],["2008-11-14",5.0603,5.0772,4.3156,4.7895,8400.0],["2008-11-17",5.0772,5.0772,4.4764,5.0772,1200.0],["2008-11-18",4.6795,5.018,4.6541,4.908,6600.0],["2008-11-19",4.4426,4.8995,4.3156,4.8995,1300.0],["2008-11-20",4.3241,4.8318,4.3241,4.5018,13200.0],["2008-11-21",4.4087,4.561,4.2395,4.4849,2900.0],["2008-11-24",4.2564,4.4764,4.0533,4.4764,45100.0],["2008-11-25",4.4426,4.468,3.9264,3.9264,3200.0],["2008-11-26",4.4257,4.4257,4.2226,4.2226,1000.0],["2008-11-28",4.3833,4.3918,4.3833,4.3918,3500.0],["2008-12-01",3.9602,4.3495,3.9602,4.3495,300.0],["2008-12-02",4.3495,4.3495,4.3495,4.3495,0.0],["2008-12-03",4.3495,4.3495,4.1887,4.1887,7800.0],["2008-12-04",4.3495,4.3495,4.3495,4.3495,100.0],["2008-12-05",4.3833,4.3833,3.9264,4.1464,6000.0],["2008-12-08",4.3664,4.3664,4.2903,4.3326,5700.0],["2008-12-09",4.0195,4.8149,4.0195,4.8149,6100.0],["2008-12-10",5.0772,5.0772,4.6541,5.0772,2000.0],["2008-12-11",5.0688,5.0772,4.8657,5.0772,14600.0],["2008-12-12",5.0772,5.0772,4.6541,4.9418,8900.0],["2008-12-15",4.9418,4.9672,4.6541,4.908,4100.0],["2008-12-16",4.6034,4.8995,4.6034,4.6118,30400.0],["2008-12-17",4.7726,4.7726,4.0364,4.6541,27900.0],["2008-12-18",4.358,4.6541,4.3326,4.4003,46000.0],["2008-12-19",4.6766,4.8042,4.26,4.6596,1400.0],["2008-12-22",4.7701,4.7701,4.311,4.311,1800.0],["2008-12-23",4.5916,4.5916,2.789,3.5287,81700.0],["2008-12-24",3.5712,4.7361,3.5457,4.5491,41500.0],["2008-12-26",4.5916,4.8042,4.1579,4.8042,4000.0],["2008-12-29",4.8892,4.8892,4.1579,4.8892,4200.0],["2008-12-30",4.7786,4.7871,4.379,4.7191,2900.0],["2008-12-31",4.8042,4.8892,4.2515,4.396,86400.0],["2009-01-02",4.3365,4.6256,4.3365,4.6256,4800.0],["2009-01-05",4.5066,4.6681,4.5066,4.6256,1200.0],["2009-01-06",4.5916,4.5916,4.464,4.464,3100.0],["2009-01-07",4.4215,4.7021,4.4215,4.5916,1600.0],["2009-01-08",4.5831,4.5916,4.5491,4.5916,3700.0],["2009-01-09",4.4981,4.5916,4.4981,4.5916,900.0],["2009-01-12",4.4981,4.4981,4.379,4.379,2600.0],["2009-01-13",4.3365,4.3365,4.2515,4.2685,66000.0],["2009-01-14",4.277,4.294,4.2515,4.294,5400.0],["2009-01-15",4.2515,4.2515,4.0474,4.0474,6100.0],["2009-01-16",4.1749,4.1749,4.1664,4.1664,2200.0],["2009-01-20",4.1239,4.1239,4.1239,4.1239,100.0],["2009-01-21",4.0814,4.1664,3.9964,3.9964,34100.0],["2009-01-22",3.9199,3.9964,3.8348,3.8348,700.0],["2009-01-23",3.8263,4.0814,3.8263,4.0559,7000.0],["2009-01-26",4.3365,4.3365,3.8858,3.8858,1600.0],["2009-01-27",3.8858,3.8858,3.8858,3.8858,0.0],["2009-01-28",3.8858,3.8858,3.8858,3.8858,0.0],["2009-01-29",3.8603,3.8603,3.8263,3.8263,3000.0],["2009-01-30",3.9028,3.9113,3.9028,3.9113,11300.0],["2009-02-02",3.9113,3.9199,3.7413,3.9113,20500.0],["2009-02-03",4.1154,4.1154,4.1154,4.1154,400.0],["2009-02-04",4.0984,4.2515,4.0984,4.2515,1400.0],["2009-02-05",4.2515,4.2515,4.2515,4.2515,200.0],["2009-02-06",4.2685,4.311,4.2515,4.2515,1100.0],["2009-02-09",4.2515,4.26,4.1409,4.1409,4100.0],["2009-02-10",4.345,4.413,4.345,4.413,1100.0],["2009-02-11",4.2515,4.2515,4.0644,4.2515,4400.0],["2009-02-12",4.413,4.413,4.413,4.413,200.0],["2009-02-13",4.226,4.4215,3.8603,4.2685,3500.0],["2009-02-17",4.3025,4.413,4.1324,4.413,8300.0],["2009-02-18",4.1154,4.1154,4.1154,4.1154,1000.0],["2009-02-19",4.1664,4.3535,4.1154,4.3535,8800.0],["2009-02-20",4.0134,4.0134,3.8263,3.9964,11000.0],["2009-02-23",3.9454,3.9454,3.9113,3.9113,7700.0],["2009-02-24",3.9113,3.9113,3.8263,3.8518,22600.0],["2009-02-25",3.7838,3.7838,3.3587,3.5627,34700.0],["2009-02-26",4.1834,4.1834,3.4437,3.8093,1200.0],["2009-02-27",3.8093,3.8093,3.8093,3.8093,0.0],["2009-03-02",3.9964,3.9964,3.3927,3.6393,4700.0],["2009-03-03",3.6137,3.6137,3.3927,3.4267,9800.0],["2009-03-04",3.4012,3.4012,3.4012,3.4012,2600.0],["2009-03-05",3.4097,3.4097,3.4012,3.4012,4400.0],["2009-03-06",3.4437,3.9964,3.4012,3.9964,4000.0],["2009-03-09",3.1886,3.8858,3.1886,3.6648,24000.0],["2009-03-10",3.4012,3.6137,3.3161,3.4012,7600.0],["2009-03-11",3.4012,3.4012,3.3161,3.3246,11200.0],["2009-03-12",3.3672,3.3672,3.3161,3.3161,2100.0],["2009-03-13",3.3161,3.3161,3.1461,3.1461,15300.0],["2009-03-16",3.2566,3.4012,3.1886,3.4012,5300.0],["2009-03-17",3.4097,3.4182,2.7635,2.7635,58900.0],["2009-03-18",3.1121,3.3927,2.8485,3.1461,30800.0],["2009-03-19",3.1886,3.3161,3.1036,3.1886,423900.0],["2009-03-20",3.1036,3.1461,2.976,3.0611,24400.0],["2009-03-23",3.1886,3.1886,2.7379,2.9675,18400.0],["2009-03-24",2.976,3.4012,2.857,3.4012,60700.0],["2009-03-25",3.4012,3.6988,3.1291,3.1461,42800.0],["2009-03-26",3.1886,3.4012,3.1121,3.4012,98200.0],["2009-03-27",3.491,3.491,3.1316,3.2087,43600.0],["2009-03-30",3.3199,3.337,3.0803,3.2258,51400.0],["2009-03-31",3.2258,3.3712,3.2087,3.3284,19600.0],["2009-04-01",3.3284,3.3627,3.2857,3.3627,30200.0],["2009-04-02",3.3712,3.4568,3.3712,3.4568,12200.0],["2009-04-03",3.4226,3.7477,3.414,3.7392,20300.0],["2009-04-06",3.6536,4.0985,3.6365,3.9359,34700.0],["2009-04-07",4.0215,4.0215,3.6279,3.7392,14600.0],["2009-04-08",3.5252,3.6536,3.5081,3.5424,4300.0],["2009-04-09",3.5595,3.645,3.5595,3.5937,17600.0],["2009-04-13",3.6365,3.6621,3.6279,3.6279,11800.0],["2009-04-14",3.5509,3.8504,3.5509,3.8504,2000.0],["2009-04-15",3.722,3.7306,3.722,3.722,1200.0],["2009-04-16",3.722,3.722,3.722,3.722,0.0],["2009-04-17",3.722,3.9188,3.722,3.9188,39200.0],["2009-04-20",3.9188,3.9188,3.9188,3.9188,0.0],["2009-04-21",3.7905,4.0814,3.7648,4.0386,2100.0],["2009-04-22",4.0557,4.0557,3.9017,4.0044,1700.0],["2009-04-23",3.9017,3.9445,3.9017,3.9445,500.0],["2009-04-24",3.9359,3.9359,3.8504,3.9359,6700.0],["2009-04-27",3.8932,3.936,3.8675,3.8675,7700.0],["2009-04-28",3.8932,4.0643,3.8932,4.0044,6900.0],["2009-04-29",4.0643,4.0643,4.0301,4.0643,12200.0],["2009-04-30",4.0985,4.2696,4.0985,4.2354,11000.0],["2009-05-01",4.2354,4.2354,4.1926,4.1926,4600.0],["2009-05-04",4.1926,4.1926,4.1071,4.1926,9600.0],["2009-05-05",4.1926,4.1926,3.9873,4.1841,7900.0],["2009-05-06",4.1841,4.1926,4.1841,4.1926,6600.0],["2009-05-07",4.1499,4.1926,4.0729,4.0729,7800.0],["2009-05-08",3.9445,4.2525,3.6108,4.0729,4500.0],["2009-05-11",4.1499,4.1926,4.1242,4.1242,3200.0],["2009-05-12",4.1413,4.1926,4.09,4.09,21500.0],["2009-05-13",4.1926,4.1926,3.9958,4.1499,10200.0],["2009-05-14",4.1071,4.1926,4.1071,4.167,5500.0],["2009-05-15",4.1584,4.1926,4.1584,4.1926,12000.0],["2009-05-18",4.1926,4.1926,4.1755,4.1926,7800.0],["2009-05-19",4.1755,4.1926,4.1327,4.1926,26100.0],["2009-05-20",4.1926,4.1926,4.0729,4.1926,13200.0],["2009-05-21",4.09,4.1926,4.0814,4.1926,14400.0],["2009-05-22",4.1926,4.1926,4.1755,4.1926,56400.0],["2009-05-26",4.1926,4.2012,4.0729,4.0729,181100.0],["2009-05-27",4.0557,4.9114,4.0215,4.398,102800.0],["2009-05-28",4.5007,5.3221,4.2611,5.3221,90300.0],["2009-05-29",5.2365,5.305,4.5263,4.5349,83100.0],["2009-06-01",5.074,5.2793,4.7916,5.1253,16400.0],["2009-06-02",5.3135,5.3478,5.1852,5.3478,13300.0],["2009-06-03",5.3392,5.3478,5.1338,5.2879,6200.0],["2009-06-04",5.3478,5.3478,5.1424,5.1937,5800.0],["2009-06-05",5.3991,5.5189,5.3221,5.5018,21500.0],["2009-06-08",5.921,6.4088,5.5873,5.6301,22800.0],["2009-06-09",5.9809,5.9809,5.5531,5.6387,14500.0],["2009-06-10",5.9381,5.9381,5.6472,5.7585,14500.0],["2009-06-11",5.6472,5.9296,5.6472,5.8355,26300.0],["2009-06-12",5.8098,5.9895,5.7414,5.9895,27800.0],["2009-06-15",5.6558,5.9467,5.4419,5.8184,15800.0],["2009-06-16",5.8697,5.9381,5.7841,5.9381,5200.0],["2009-06-17",6.0579,6.0579,5.7841,5.844,11900.0],["2009-06-18",5.8355,5.8526,5.8098,5.844,20500.0],["2009-06-19",5.9125,5.9724,5.7927,5.9724,3600.0],["2009-06-22",5.9895,5.9895,5.7414,5.8184,5200.0],["2009-06-23",5.8868,5.9039,5.7328,5.7328,7000.0],["2009-06-24",5.8954,5.9467,5.7413,5.8355,6500.0],["2009-06-25",5.8355,5.9895,5.8012,5.9895,15600.0],["2009-06-26",5.9852,6.6979,5.8049,6.5519,963600.0],["2009-06-29",6.4403,6.6206,6.1398,6.5004,53800.0],["2009-06-30",6.5605,6.5605,6.1483,6.3716,33200.0],["2009-07-01",6.5605,6.9555,6.5605,6.8697,35300.0],["2009-07-02",6.7065,6.7752,6.3716,6.4403,14300.0],["2009-07-06",6.4403,6.6035,6.2085,6.217,12500.0],["2009-07-07",6.26,6.4403,6.1054,6.1054,13000.0],["2009-07-08",6.1483,6.2514,6.1054,6.1741,15800.0],["2009-07-09",6.2085,6.4317,6.1569,6.3544,18500.0],["2009-07-10",6.1827,6.3459,5.8135,6.3459,37000.0],["2009-07-13",6.3716,6.3716,5.9251,6.2857,30500.0],["2009-07-14",6.2085,6.3802,6.2085,6.3716,22600.0],["2009-07-15",6.4145,6.4832,6.2857,6.4832,18100.0],["2009-07-16",6.4747,6.4747,6.1999,6.3974,16400.0],["2009-07-17",6.4403,6.4403,6.2686,6.3802,10500.0],["2009-07-20",6.406,6.655,6.363,6.4231,18300.0],["2009-07-21",6.4489,6.4489,6.2772,6.3802,5200.0],["2009-07-22",6.3888,6.5434,6.2857,6.5434,15300.0],["2009-07-23",6.5262,6.7151,6.3287,6.6807,26900.0],["2009-07-24",6.6378,6.6807,6.3373,6.6722,24700.0],["2009-07-27",6.8697,6.8697,6.655,6.7752,22200.0],["2009-07-28",6.7838,6.7924,6.6807,6.7838,22600.0],["2009-07-29",6.7409,6.7409,6.5348,6.6292,9400.0],["2009-07-30",6.7065,6.7065,6.5434,6.5777,18300.0],["2009-07-31",6.6206,6.6979,6.5777,6.6292,13400.0],["2009-08-03",6.6378,6.6979,6.5434,6.6979,38500.0],["2009-08-04",6.6464,6.7924,6.6464,6.7409,114000.0],["2009-08-05",6.7237,6.7838,6.6722,6.6979,40100.0],["2009-08-06",6.7323,6.7666,6.5691,6.6206,55200.0],["2009-08-07",6.7237,6.7323,6.5777,6.7323,41500.0],["2009-08-10",6.655,6.6979,6.5348,6.5519,35200.0],["2009-08-11",6.5262,6.612,6.4231,6.4832,13100.0],["2009-08-12",6.6121,6.655,6.509,6.655,20600.0],["2009-08-13",6.6464,6.655,6.5691,6.655,26200.0],["2009-08-14",6.6722,6.6722,5.9337,5.968,48200.0],["2009-08-17",6.2514,6.2514,5.8049,5.8993,20100.0],["2009-08-18",5.968,6.2943,5.968,6.1312,16700.0],["2009-08-19",6.0797,6.2943,6.0797,6.1312,41500.0],["2009-08-20",6.1398,6.26,5.9594,6.0453,33600.0],["2009-08-21",6.1398,6.2256,6.0539,6.1398,70300.0],["2009-08-24",6.1569,6.4317,6.0711,6.114,66900.0],["2009-08-25",6.1913,6.3115,6.0968,6.0968,25200.0],["2009-08-26",6.114,6.217,6.0539,6.0882,54900.0],["2009-08-27",6.0882,6.1655,6.0195,6.1312,18000.0],["2009-08-28",6.2256,6.2256,6.0195,6.0453,27600.0],["2009-08-31",6.1054,6.1569,6.0453,6.1312,121600.0],["2009-09-01",6.1827,6.3029,6.011,6.2428,133100.0],["2009-09-02",6.2514,6.3029,6.2256,6.3029,14900.0],["2009-09-03",6.3115,6.3373,6.0968,6.1398,12600.0],["2009-09-04",6.217,6.217,6.114,6.1655,13100.0],["2009-09-08",6.2514,6.2686,6.011,6.0367,18700.0],["2009-09-09",6.0797,6.1398,6.0625,6.1226,16200.0],["2009-09-10",6.217,6.3373,6.0882,6.3373,180200.0],["2009-09-11",6.1741,6.1741,6.0625,6.114,17800.0],["2009-09-14",6.0539,6.1569,6.011,6.1226,25300.0],["2009-09-15",6.1827,6.217,6.0195,6.0968,27400.0],["2009-09-16",6.1226,6.1226,6.011,6.0968,25600.0],["2009-09-17",6.0968,6.2256,6.0625,6.1827,31200.0],["2009-09-18",6.1741,6.3115,6.0797,6.0797,122800.0],["2009-09-21",6.1827,6.2686,6.0882,6.114,25200.0],["2009-09-22",6.1569,6.3115,6.1398,6.2256,42900.0],["2009-09-23",6.26,6.3029,6.1398,6.1655,34700.0],["2009-09-24",6.2342,6.2686,6.1226,6.1999,28100.0],["2009-09-25",6.2772,6.3115,6.1398,6.2256,24200.0],["2009-09-28",6.273,6.2903,6.1869,6.2903,8800.0],["2009-09-29",6.2903,6.3247,6.1093,6.2989,29400.0],["2009-09-30",6.2903,6.2903,6.1265,6.2127,22300.0],["2009-10-01",6.3075,6.3333,6.161,6.161,22800.0],["2009-10-02",6.161,6.3333,6.0835,6.2816,33900.0],["2009-10-05",6.2816,6.4023,6.0921,6.2472,99100.0],["2009-10-06",6.2386,6.2386,6.0318,6.1696,55200.0],["2009-10-07",6.1869,6.2127,6.1093,6.1696,21300.0],["2009-10-08",6.2472,6.2472,6.0835,6.1438,11200.0],["2009-10-09",6.2213,6.273,6.1179,6.2472,16300.0],["2009-10-12",6.1955,6.3333,6.1955,6.1955,94000.0],["2009-10-13",6.2127,6.2386,6.1265,6.2386,41300.0],["2009-10-14",6.2386,6.4367,6.1179,6.4109,146500.0],["2009-10-15",6.3678,6.4798,6.2213,6.4798,47400.0],["2009-10-16",6.5229,6.6435,6.4626,6.5832,84600.0],["2009-10-19",6.5918,6.678,6.5746,6.6263,67900.0],["2009-10-20",6.5918,6.678,6.5918,6.678,61100.0],["2009-10-21",6.7039,6.7039,6.566,6.6005,64400.0],["2009-10-22",6.5918,6.6952,6.0835,6.678,78900.0],["2009-10-23",6.678,6.6866,6.6005,6.6694,49800.0],["2009-10-26",6.678,6.678,6.3678,6.678,20700.0],["2009-10-27",6.342,6.6177,6.2127,6.342,14100.0],["2009-10-28",6.3506,6.4454,6.2558,6.3764,14900.0],["2009-10-29",6.3764,6.4281,6.2386,6.4195,20300.0],["2009-10-30",6.3678,6.4281,6.2299,6.3161,29200.0],["2009-11-02",6.342,6.7125,6.2299,6.678,37700.0],["2009-11-03",6.678,6.678,6.4626,6.6005,19500.0],["2009-11-04",6.6349,6.6866,6.049,6.1179,33000.0],["2009-11-05",6.1524,6.6435,6.1524,6.6435,32600.0],["2009-11-06",6.5918,6.6091,6.2816,6.5918,8400.0],["2009-11-09",6.6263,6.6263,6.4626,6.5057,9600.0],["2009-11-10",6.4798,6.5488,6.3764,6.5401,13200.0],["2009-11-11",6.5315,6.6263,6.454,6.5315,13800.0],["2009-11-12",6.6091,6.8073,6.5315,6.7211,143200.0],["2009-11-13",6.7125,6.7297,6.6349,6.7297,19600.0],["2009-11-16",6.7297,6.7556,6.2903,6.7039,60100.0],["2009-11-17",6.7211,6.8417,6.6694,6.8417,134300.0],["2009-11-18",6.8417,7.0313,6.4971,6.9279,28000.0],["2009-11-19",6.8934,7.2381,6.6263,7.0572,118500.0],["2009-11-20",7.1175,7.1519,6.8503,6.9193,55800.0],["2009-11-23",7.0227,7.1692,6.7211,6.7211,37200.0],["2009-11-24",6.7556,6.8676,6.6349,6.6349,43700.0],["2009-11-25",6.6349,6.7039,6.4971,6.5057,39400.0],["2009-11-27",6.4712,6.7986,6.4281,6.4281,12000.0],["2009-11-30",6.4626,6.5401,6.2472,6.5143,181900.0],["2009-12-01",6.5488,6.8848,6.4367,6.5746,43900.0],["2009-12-02",6.6435,6.8073,6.454,6.7383,114100.0],["2009-12-03",6.7814,6.971,6.7814,6.8934,54800.0],["2009-12-04",6.9796,6.9796,6.6349,6.8159,33100.0],["2009-12-07",6.7469,6.9193,6.7297,6.8934,17300.0],["2009-12-08",6.8159,6.8159,6.6866,6.7039,19200.0],["2009-12-09",6.7211,6.8331,6.7211,6.8245,37800.0],["2009-12-10",6.8503,6.8934,6.678,6.7125,85000.0],["2009-12-11",6.8159,7.1519,6.7986,7.0313,31900.0],["2009-12-14",7.0744,7.0744,6.9021,7.0744,18500.0],["2009-12-15",7.0658,7.2295,7.0227,7.0227,25200.0],["2009-12-16",7.1519,7.1778,6.8934,6.8934,16700.0],["2009-12-17",6.9021,7.1519,6.8417,6.8503,41100.0],["2009-12-18",6.9451,7.1089,6.8503,6.9537,82300.0],["2009-12-21",6.9537,7.0658,6.8503,6.9968,17000.0],["2009-12-22",7.0572,7.2295,6.9882,7.0744,38500.0],["2009-12-23",7.0916,7.1519,7.0485,7.0572,23000.0],["2009-12-24",7.0141,7.1347,7.0141,7.1347,1600.0],["2009-12-28",7.1433,7.1519,7.0485,7.1433,10500.0],["2009-12-29",7.1736,7.1736,6.8106,6.8624,52100.0],["2009-12-30",6.8365,6.9143,6.4821,6.7846,65800.0],["2009-12-31",6.7501,7.1217,6.7501,6.8884,66800.0],["2010-01-04",6.9143,7.1044,6.9143,7.0353,34200.0],["2010-01-05",7.0526,7.0958,6.8365,6.9748,31800.0],["2010-01-06",7.0353,7.0353,6.5426,6.6809,85300.0],["2010-01-07",6.6982,6.9575,6.6464,6.6809,19700.0],["2010-01-08",6.6464,6.8451,6.3784,6.655,84000.0],["2010-01-11",6.655,6.8884,6.5167,6.6118,53500.0],["2010-01-12",6.6377,6.7328,6.3871,6.5426,34300.0],["2010-01-13",6.5686,6.6809,6.4389,6.4562,42800.0],["2010-01-14",6.5081,6.8106,6.1624,6.6118,99000.0],["2010-01-15",6.9056,6.9921,6.8192,6.8884,98500.0],["2010-01-19",6.9661,7.0007,6.9143,6.9661,60900.0],["2010-01-20",6.9748,6.9748,6.8192,6.9229,26700.0],["2010-01-21",6.9402,7.018,6.9143,6.9575,83600.0],["2010-01-22",6.9748,7.0353,6.897,6.9489,33000.0],["2010-01-25",6.9661,6.9834,6.9056,6.9402,49300.0],["2010-01-26",6.9402,6.9402,6.9143,6.9143,35100.0],["2010-01-27",6.9143,7.0526,6.9143,7.0439,31200.0],["2010-01-28",7.0266,7.0439,6.9402,6.9834,28100.0],["2010-01-29",6.9834,7.0353,6.9402,7.018,23800.0],["2010-02-01",7.0007,7.0785,6.9489,7.0094,30900.0],["2010-02-02",7.0094,7.0526,6.9143,6.9143,29600.0],["2010-02-03",6.9402,6.9921,6.8711,6.8711,51300.0],["2010-02-04",6.9316,6.9748,6.7501,6.8192,25600.0],["2010-02-05",6.9575,6.9575,6.7587,6.7846,16800.0],["2010-02-08",6.7241,6.8884,6.6982,6.7587,18700.0],["2010-02-09",6.8192,7.0353,6.6636,6.6982,78300.0],["2010-02-10",6.6723,6.7414,6.6377,6.6809,7600.0],["2010-02-11",6.655,6.9229,6.6204,6.9229,13000.0],["2010-02-12",6.9143,7.0785,6.8538,7.0439,20300.0],["2010-02-16",7.0439,7.0785,6.9056,7.0094,13900.0],["2010-02-17",7.0353,7.0439,6.8538,6.9143,27400.0],["2010-02-18",6.8884,7.0785,6.7414,7.0785,18100.0],["2010-02-19",7.0785,7.1304,7.0353,7.1304,19900.0],["2010-02-22",7.1304,7.1304,7.0094,7.0439,9200.0],["2010-02-23",7.0612,7.3119,6.9316,7.2081,35500.0],["2010-02-24",7.2168,7.2168,7.0526,7.1909,32100.0],["2010-02-25",7.0871,7.3464,7.0871,7.1563,49900.0],["2010-02-26",7.1217,7.2081,7.0785,7.0785,20200.0],["2010-03-01",7.1044,7.2254,6.9748,7.1995,40900.0],["2010-03-02",7.2946,7.3119,7.1044,7.2514,36700.0],["2010-03-03",7.26,7.26,7.1909,7.2168,22600.0],["2010-03-04",7.1822,7.3551,7.1822,7.2946,27500.0],["2010-03-05",7.2946,7.6749,7.2859,7.5366,55500.0],["2010-03-08",7.5625,7.6662,7.4069,7.4934,46800.0],["2010-03-09",7.5106,7.5106,7.3896,7.4501,22300.0],["2010-03-10",7.4242,7.4242,6.9229,7.2686,58700.0],["2010-03-11",7.26,7.6921,7.1736,7.3983,19000.0],["2010-03-12",7.3637,7.3637,7.0871,7.1217,17200.0],["2010-03-15",7.2254,7.3464,7.0871,7.1995,15300.0],["2010-03-16",7.1995,7.1995,7.0353,7.1736,11200.0],["2010-03-17",7.0612,7.1736,6.9316,7.1304,21700.0],["2010-03-18",7.0958,7.1304,6.9748,7.0871,27200.0],["2010-03-19",7.0699,7.2514,6.9489,7.0699,26300.0],["2010-03-22",7.0439,7.0439,6.9921,7.0439,10900.0],["2010-03-23",6.9316,7.0439,6.9316,7.018,24400.0],["2010-03-24",7.0094,7.0094,6.7501,6.8365,26700.0],["2010-03-25",6.8192,6.8365,6.5599,6.5599,23000.0],["2010-03-26",6.5599,6.6636,6.4735,6.4735,22400.0],["2010-03-29",6.7206,6.7206,6.4085,6.4171,37500.0],["2010-03-30",6.4171,7.1022,6.4171,6.9028,46900.0],["2010-03-31",6.8681,6.9114,6.6946,6.712,75200.0],["2010-04-01",6.712,6.8074,6.5906,6.6166,72700.0],["2010-04-05",6.5732,6.7727,6.5125,6.764,66900.0],["2010-04-06",6.7206,6.9114,6.7206,6.8681,18800.0],["2010-04-07",6.9288,7.1456,6.8421,7.0242,42100.0],["2010-04-08",7.0415,7.0935,6.9028,7.0242,19600.0],["2010-04-09",7.0068,7.0762,6.9114,7.0502,16500.0],["2010-04-12",6.9981,7.1022,6.9981,7.0588,16200.0],["2010-04-13",7.0328,7.1976,6.842,7.1716,44600.0],["2010-04-14",7.0935,7.2843,7.0762,7.241,24100.0],["2010-04-15",7.2149,7.267,7.1802,7.2583,15900.0],["2010-04-16",7.2756,7.3017,7.0935,7.2063,29400.0],["2010-04-19",7.0675,7.1803,7.0675,7.1369,4300.0],["2010-04-20",7.1716,7.1716,7.0242,7.1282,7000.0],["2010-04-21",7.1022,7.1889,7.0242,7.1196,24300.0],["2010-04-22",7.0762,7.1282,7.0675,7.1282,9100.0],["2010-04-23",7.1109,7.1456,7.0588,7.1456,33800.0],["2010-04-26",7.1022,7.1976,6.9374,7.0935,36600.0],["2010-04-27",7.0675,7.1195,6.6599,6.79,28500.0],["2010-04-28",6.8334,6.9461,6.6166,6.9028,25900.0],["2010-04-29",6.9461,7.1282,6.9114,6.9548,17300.0],["2010-04-30",6.9461,6.9808,6.7553,6.8507,24100.0],["2010-05-03",6.8421,6.9114,6.686,6.8681,11300.0],["2010-05-04",6.8074,6.9374,6.712,6.738,33700.0],["2010-05-05",6.7467,6.7553,6.5125,6.5125,24800.0],["2010-05-06",6.8334,6.8334,6.5039,6.5039,28600.0],["2010-05-07",6.5039,6.6426,6.261,6.2871,31700.0],["2010-05-10",6.3304,6.5559,6.2784,6.4692,28800.0],["2010-05-11",6.4345,6.5906,6.3131,6.5125,30800.0],["2010-05-12",6.5125,6.6513,6.4085,6.6513,36900.0],["2010-05-13",6.5732,6.6599,6.5299,6.6426,14200.0],["2010-05-14",6.6426,6.7206,6.6166,6.6946,16500.0],["2010-05-17",6.7467,6.7467,6.5125,6.5732,38700.0],["2010-05-18",6.6599,6.6599,6.4431,6.4605,23400.0],["2010-05-19",6.4345,6.4692,6.3304,6.3478,25600.0],["2010-05-20",6.261,6.3217,6.0963,6.1136,47500.0],["2010-05-21",6.0876,6.0876,5.9489,5.9662,34300.0],["2010-05-24",5.9662,6.0356,5.8621,5.8621,21800.0],["2010-05-25",5.7407,5.8274,5.654,5.6627,30500.0],["2010-05-26",5.6627,5.7841,5.5326,5.5326,30600.0],["2010-05-27",5.6367,6.131,5.6193,6.0182,82900.0],["2010-05-28",6.0269,6.235,5.9055,5.9402,296700.0],["2010-06-01",5.9575,6.0182,5.628,5.9142,44500.0],["2010-06-02",5.9142,5.9315,5.7407,5.8968,25000.0],["2010-06-03",5.8795,6.0616,5.55,5.6714,42100.0],["2010-06-04",5.5673,5.7928,5.3505,5.3505,40700.0],["2010-06-07",5.3852,5.4632,5.3158,5.3332,48800.0],["2010-06-08",5.4459,5.5846,5.1164,5.2551,42300.0],["2010-06-09",5.3158,5.3505,5.0817,5.1857,62900.0],["2010-06-10",5.2551,5.2898,5.1164,5.2031,36700.0],["2010-06-11",5.1597,5.2464,5.1077,5.1597,25200.0],["2010-06-14",5.2118,5.3505,5.2118,5.2898,44500.0],["2010-06-15",5.3418,5.3505,5.2464,5.3418,39200.0],["2010-06-16",5.3071,5.3505,5.2898,5.3332,32400.0],["2010-06-17",5.3158,5.3505,5.2811,5.3245,34200.0],["2010-06-18",5.3418,5.3505,5.2725,5.2725,98900.0],["2010-06-21",5.3332,5.4372,5.3071,5.3852,71100.0],["2010-06-22",5.4112,5.5673,5.4025,5.4112,37400.0],["2010-06-23",5.3765,5.4806,5.3245,5.4459,41600.0],["2010-06-24",5.4025,5.6107,5.4025,5.5413,90600.0],["2010-06-25",5.576,6.1396,5.4285,6.0529,1905300.0],["2010-06-28",5.9615,5.9615,5.744,5.7701,74600.0],["2010-06-29",5.7004,5.8136,5.5177,5.5786,68500.0],["2010-06-30",5.596,5.596,5.3262,5.4829,40800.0],["2010-07-01",5.4742,5.5612,5.3262,5.4045,55900.0],["2010-07-02",5.4481,5.4481,5.1435,5.2479,42300.0],["2010-07-06",5.274,5.4394,5.1435,5.1522,53200.0],["2010-07-07",5.1783,5.3958,5.1348,5.3262,85300.0],["2010-07-08",5.3697,5.4916,5.3697,5.4916,51200.0],["2010-07-09",5.4916,5.6134,5.4568,5.6134,35900.0],["2010-07-12",5.6134,5.6134,5.4132,5.4132,43200.0],["2010-07-13",5.4829,5.6134,5.4045,5.5438,56900.0],["2010-07-14",5.5438,5.6395,5.422,5.6047,27600.0],["2010-07-15",5.6047,5.7353,5.4132,5.5003,34400.0],["2010-07-16",5.4829,5.4829,5.2566,5.2653,59500.0],["2010-07-19",5.2653,5.3958,5.2131,5.3958,32000.0],["2010-07-20",5.3349,5.4742,5.274,5.4394,24500.0],["2010-07-21",5.4916,5.6047,5.4132,5.4829,48600.0],["2010-07-22",5.5612,5.831,5.4916,5.8136,68700.0],["2010-07-23",5.7788,5.918,5.6917,5.8919,31500.0],["2010-07-26",5.918,6.2487,5.8832,6.2226,63400.0],["2010-07-27",6.2661,6.3358,6.1704,6.2922,80600.0],["2010-07-28",6.301,6.301,6.1878,6.2487,73100.0],["2010-07-29",6.3097,6.3532,6.2487,6.2922,50300.0],["2010-07-30",6.2574,6.3271,6.1095,6.2835,99800.0],["2010-08-02",6.3271,6.4576,6.3097,6.4402,53300.0],["2010-08-03",6.4402,6.4402,6.2574,6.3706,40500.0],["2010-08-04",6.4141,6.4228,6.2574,6.2748,25500.0],["2010-08-05",6.2313,6.3097,6.2139,6.2487,8500.0],["2010-08-06",6.2052,6.2139,5.9354,6.1443,15200.0],["2010-08-09",6.153,6.153,5.8658,5.9006,39800.0],["2010-08-10",5.8919,5.9354,5.5612,5.5612,52100.0],["2010-08-11",5.4742,5.4742,5.2044,5.2218,83100.0],["2010-08-12",5.1522,5.3175,5.1522,5.2914,36000.0],["2010-08-13",5.2566,5.4045,5.2566,5.3088,45700.0],["2010-08-16",5.2566,5.3697,5.2392,5.3349,29800.0],["2010-08-17",5.3784,5.5351,5.3175,5.3958,36200.0],["2010-08-18",5.3784,5.4394,5.3349,5.3958,31000.0],["2010-08-19",5.3784,5.4655,5.1435,5.1435,52800.0],["2010-08-20",5.1522,5.3262,5.1086,5.1086,55000.0],["2010-08-23",5.1261,5.3088,4.9607,4.9781,63500.0],["2010-08-24",4.9346,5.1435,4.8998,4.9172,50600.0],["2010-08-25",4.9172,5.039,4.8911,5.0303,34500.0],["2010-08-26",5.0303,5.126,4.8998,4.9172,36800.0],["2010-08-27",4.9694,5.1783,4.8911,5.1609,44000.0],["2010-08-30",5.1348,5.1348,4.9346,5.0042,45400.0],["2010-08-31",5.2479,5.2479,4.9781,5.1609,48600.0],["2010-09-01",5.2218,5.2479,5.0216,5.2218,163300.0],["2010-09-02",5.2479,5.2479,4.9607,5.0129,21400.0],["2010-09-03",5.039,5.187,5.039,5.1696,23700.0],["2010-09-07",5.1348,5.1348,4.9607,4.9694,41300.0],["2010-09-08",4.9955,5.0129,4.9259,4.9781,15900.0],["2010-09-09",5.0303,5.1435,4.9346,4.9433,19000.0],["2010-09-10",4.9694,4.9955,4.8911,4.9346,36100.0],["2010-09-13",4.9781,5.1348,4.952,5.126,83700.0],["2010-09-14",5.1261,5.2305,5.0999,5.2218,48100.0],["2010-09-15",5.1957,6.0312,5.1783,5.6917,432000.0],["2010-09-16",5.7527,5.8223,5.596,5.6395,111300.0],["2010-09-17",5.7179,5.7353,5.4829,5.4916,218000.0],["2010-09-20",5.4829,5.7701,5.4829,5.6569,102300.0],["2010-09-21",5.6569,5.6569,5.3958,5.4307,101900.0],["2010-09-22",5.3871,5.4481,5.2653,5.3349,70400.0],["2010-09-23",5.274,5.3784,5.274,5.2827,43700.0],["2010-09-24",5.3436,5.4307,5.2827,5.422,81200.0],["2010-09-27",5.4481,5.4829,5.3001,5.3262,51000.0],["2010-09-28",5.3655,5.5316,5.217,5.5316,69500.0],["2010-09-29",5.5578,5.6277,5.5054,5.6015,55900.0],["2010-09-30",5.6364,5.8025,5.6277,5.7151,139900.0],["2010-10-01",5.75,5.9772,5.5927,5.9772,115600.0],["2010-10-04",5.9248,6.0209,5.7937,5.9161,94800.0],["2010-10-05",5.9772,6.1608,5.8899,6.0559,111300.0],["2010-10-06",6.0821,6.1258,6.0209,6.1083,55000.0],["2010-10-07",6.1433,6.2831,6.1083,6.1608,108500.0],["2010-10-08",5.9947,6.2744,5.9248,6.2394,60600.0],["2010-10-11",6.2394,6.2394,6.0909,6.2045,31800.0],["2010-10-12",6.1695,6.2045,6.1433,6.1433,13100.0],["2010-10-13",6.1608,6.388,6.152,6.3443,95500.0],["2010-10-14",6.3618,6.3967,6.1782,6.3618,45200.0],["2010-10-15",6.4491,6.5977,6.3268,6.5365,130300.0],["2010-10-18",6.5278,6.6152,6.4841,6.5365,36100.0],["2010-10-19",6.4491,6.5802,6.2481,6.3268,59200.0],["2010-10-20",6.3705,6.5365,6.1345,6.519,74200.0],["2010-10-21",6.554,6.589,6.4404,6.519,74600.0],["2010-10-22",6.554,6.554,6.4666,6.4928,45500.0],["2010-10-25",6.589,6.589,6.4666,6.5365,62300.0],["2010-10-26",6.5365,6.8424,6.5365,6.7113,99000.0],["2010-10-27",6.6501,6.7725,6.554,6.6326,41800.0],["2010-10-28",6.6938,6.6938,6.5103,6.554,61800.0],["2010-10-29",6.4754,6.6501,6.4404,6.5802,165900.0],["2010-11-01",6.5802,6.7375,6.5103,6.5802,76900.0],["2010-11-02",6.6152,6.8686,6.6064,6.8686,61600.0],["2010-11-03",6.8599,6.9472,6.7812,6.9036,112700.0],["2010-11-04",6.9472,7.1657,6.9123,7.122,512600.0],["2010-11-05",7.157,7.157,6.9735,7.0696,254700.0],["2010-11-08",7.0696,7.122,6.9822,7.0871,183600.0],["2010-11-09",7.1832,7.8648,7.1832,7.2444,304000.0],["2010-11-10",7.2881,7.6463,6.9472,7.5764,188600.0],["2010-11-11",7.5065,7.5153,7.358,7.4628,53900.0],["2010-11-12",7.3929,7.5589,7.3929,7.4017,61900.0],["2010-11-15",7.4541,7.6463,7.323,7.5327,80600.0],["2010-11-16",7.4628,7.4716,7.0783,7.1308,120800.0],["2010-11-17",6.9909,7.2881,6.9909,7.1482,80300.0],["2010-11-18",7.2181,7.6726,7.0434,7.5589,89200.0],["2010-11-19",7.5153,7.6026,7.4978,7.5502,93200.0],["2010-11-22",7.3929,7.4978,7.2444,7.4978,66100.0],["2010-11-23",7.3929,7.5415,7.1133,7.3492,43100.0],["2010-11-24",7.4366,7.5153,7.4017,7.5153,66900.0],["2010-11-26",7.4453,7.5764,7.4453,7.5502,20300.0],["2010-11-29",7.5327,7.8561,7.4803,7.7774,163000.0],["2010-11-30",7.69,7.8036,7.4628,7.725,346400.0],["2010-12-01",7.7949,8.2143,7.7687,7.8648,515800.0],["2010-12-02",7.8648,7.9609,7.8124,7.8561,133500.0],["2010-12-03",7.8386,7.8735,7.7162,7.8211,65400.0],["2010-12-06",7.8473,7.8735,7.7162,7.8648,53900.0],["2010-12-07",7.9784,7.9784,7.8124,7.8823,93300.0],["2010-12-08",7.8823,8.0745,7.8298,8.0308,156500.0],["2010-12-09",8.0483,8.0483,7.891,8.0046,71300.0],["2010-12-10",8.0308,8.0833,7.8735,8.0833,91600.0],["2010-12-13",8.1707,8.1707,7.9784,8.1007,65300.0],["2010-12-14",8.1357,8.1707,8.0221,8.1532,47600.0],["2010-12-15",8.1444,8.1969,8.1007,8.1357,48800.0],["2010-12-16",8.1881,8.2493,8.0745,8.1881,46200.0],["2010-12-17",8.2143,8.258,8.1182,8.2143,142800.0],["2010-12-20",8.2406,8.258,8.0745,8.092,66000.0],["2010-12-21",8.1444,8.2143,7.926,8.1969,58900.0],["2010-12-22",8.2231,8.258,8.1707,8.258,30300.0],["2010-12-23",8.2143,8.258,8.1969,8.2406,16900.0],["2010-12-27",8.2406,8.2493,8.1095,8.2231,20200.0],["2010-12-28",8.2056,8.3105,8.2056,8.2843,43200.0],["2010-12-29",8.2886,8.3324,8.2536,8.3062,17700.0],["2010-12-30",8.2361,8.3763,8.2098,8.2974,77400.0],["2010-12-31",8.2886,8.4726,8.2799,8.3587,123000.0],["2011-01-03",8.4376,8.7443,8.35,8.6654,182400.0],["2011-01-04",8.7618,8.7618,8.4288,8.4902,79100.0],["2011-01-05",8.385,8.6566,8.3587,8.6041,78000.0],["2011-01-06",8.6041,8.6742,8.3587,8.4113,62600.0],["2011-01-07",8.4113,8.4902,7.982,8.0959,42300.0],["2011-01-10",8.0608,8.2799,7.7191,8.1309,83800.0],["2011-01-11",8.166,8.4376,7.982,8.2886,65800.0],["2011-01-12",8.385,8.385,8.1747,8.1923,24300.0],["2011-01-13",8.0696,8.2974,7.9907,8.1485,16300.0],["2011-01-14",8.1222,8.1923,7.7279,8.017,79700.0],["2011-01-18",8.017,8.0608,7.8155,8.0345,53900.0],["2011-01-19",8.0696,8.0696,7.8418,7.8681,44400.0],["2011-01-20",7.8593,7.9119,7.6315,7.6928,51200.0],["2011-01-21",7.7279,7.7717,7.5264,7.5439,55000.0],["2011-01-24",7.465,7.5789,7.43,7.4826,29400.0],["2011-01-25",7.465,7.6227,7.3687,7.5176,95500.0],["2011-01-26",7.5176,7.7366,7.4738,7.7104,33600.0],["2011-01-27",7.7279,7.7279,7.6052,7.6403,25300.0],["2011-01-28",7.6403,7.649,7.281,7.281,69900.0],["2011-01-31",7.2986,7.3161,6.8605,7.1934,73400.0],["2011-02-01",7.2197,7.6666,7.0795,7.5614,55600.0],["2011-02-02",7.5527,7.649,7.3336,7.3599,44800.0],["2011-02-03",7.3248,7.4212,7.1321,7.1671,28400.0],["2011-02-04",7.1408,7.2022,6.9656,7.1671,87100.0],["2011-02-07",7.1408,7.3599,7.0445,7.3599,41200.0],["2011-02-08",7.3248,7.5526,7.2723,7.4826,33600.0],["2011-02-09",7.43,7.5789,7.2986,7.4826,49400.0],["2011-02-10",7.5614,7.614,7.465,7.5176,41800.0],["2011-02-11",7.5264,7.6227,7.4475,7.6227,117800.0],["2011-02-14",7.5965,7.7279,7.5001,7.5877,115100.0],["2011-02-15",7.5965,7.7366,7.5965,7.7191,59800.0],["2011-02-16",7.7279,7.8856,7.6928,7.8243,99100.0],["2011-02-17",7.8155,7.8243,7.7279,7.8155,42000.0],["2011-02-18",7.8768,8.017,7.8155,7.9995,63600.0],["2011-02-22",7.8944,8.0083,7.7279,7.7629,66700.0],["2011-02-23",7.7629,7.7629,7.4387,7.6227,52800.0],["2011-02-24",7.6315,7.7016,7.5877,7.6227,44700.0],["2011-02-25",7.6227,7.8856,7.6227,7.8681,61700.0],["2011-02-28",7.8506,7.8506,7.3599,7.4913,112900.0],["2011-03-01",7.5001,7.649,7.3511,7.5088,342500.0],["2011-03-02",7.4913,7.5789,7.2547,7.3687,58300.0],["2011-03-03",7.4387,7.8768,7.4387,7.8243,93600.0],["2011-03-04",7.8768,7.8856,7.7454,7.8418,64800.0],["2011-03-07",7.8506,7.8506,7.6753,7.7454,57800.0],["2011-03-08",7.7542,7.8856,7.7191,7.8768,35800.0],["2011-03-09",7.8681,7.8856,7.8155,7.8681,73100.0],["2011-03-10",7.7542,7.7629,7.5351,7.6052,59200.0],["2011-03-11",7.5877,7.6403,7.465,7.6227,50900.0],["2011-03-14",7.5264,7.7366,7.4212,7.7104,39100.0],["2011-03-15",7.5702,7.6227,7.4212,7.5264,51600.0],["2011-03-16",7.7805,8.1046,7.5264,7.6315,182400.0],["2011-03-17",7.7279,7.9031,7.6753,7.7717,115300.0],["2011-03-18",7.833,8.017,7.6578,8.0083,126500.0],["2011-03-21",8.0871,8.0871,7.9294,8.0608,89800.0],["2011-03-22",8.0608,8.0608,7.982,8.0345,39700.0],["2011-03-23",8.0345,8.1046,7.9995,8.0959,127600.0],["2011-03-24",8.1309,8.1485,7.9645,8.017,109600.0],["2011-03-25",8.0433,8.4113,7.9995,8.3675,226400.0],["2011-03-28",8.534,8.6566,8.3237,8.3412,318900.0],["2011-03-29",8.3456,8.4159,8.2665,8.4159,58300.0],["2011-03-30",8.4862,8.6794,8.4422,8.6531,82800.0],["2011-03-31",8.6267,9.0132,8.5037,8.9078,224200.0],["2011-04-01",8.9518,9.0572,8.6619,8.9781,211700.0],["2011-04-04",9.022,9.5403,9.0045,9.3646,263700.0],["2011-04-05",9.391,9.5843,9.2241,9.5228,121400.0],["2011-04-06",9.5491,10.0059,9.5228,9.8039,276200.0],["2011-04-07",9.8566,10.0586,9.6106,9.8654,210500.0],["2011-04-08",9.9708,10.2168,9.8039,9.962,200400.0],["2011-04-11",9.9972,10.2958,9.883,9.9796,279700.0],["2011-04-12",9.839,9.839,9.268,9.6458,223000.0],["2011-04-13",9.7073,9.9357,9.5755,9.7951,79500.0],["2011-04-14",9.7336,9.9181,9.7248,9.8566,46400.0],["2011-04-15",9.839,9.9884,9.7424,9.9884,107400.0],["2011-04-18",9.8654,9.9357,9.7073,9.9005,100400.0],["2011-04-19",9.9269,9.9796,9.6545,9.839,47100.0],["2011-04-20",10.0147,10.1114,9.8654,9.8917,69700.0],["2011-04-21",9.9884,10.2343,9.839,10.1904,44600.0],["2011-04-25",10.1114,10.2431,9.9269,10.0938,72700.0],["2011-04-26",10.1465,10.4188,10.0938,10.2695,74700.0],["2011-04-27",10.2607,10.3398,10.1641,10.2695,47100.0],["2011-04-28",10.1728,10.2695,10.0938,10.1114,72100.0],["2011-04-29",10.1465,10.4276,10.0235,10.3485,51000.0],["2011-05-02",10.2783,10.4188,9.9796,9.9796,82500.0],["2011-05-03",9.9708,9.9708,9.7248,9.8566,90400.0],["2011-05-04",9.839,10.0323,9.7336,9.8478,358700.0],["2011-05-05",9.7775,10.0147,9.4788,9.7951,89900.0],["2011-05-06",9.9181,9.9181,9.4525,9.4876,60000.0],["2011-05-09",9.5228,9.5491,9.145,9.4174,163300.0],["2011-05-10",9.5316,10.0147,9.1977,10.0147,171200.0],["2011-05-11",9.9532,9.9972,9.6545,9.8039,79500.0],["2011-05-12",9.7687,10.0147,9.3822,9.9181,90400.0],["2011-05-13",9.9269,9.9269,9.5403,9.5491,48900.0],["2011-05-16",9.4437,9.6282,9.145,9.1538,92000.0],["2011-05-17",9.1362,9.9005,9.1362,9.8302,333100.0],["2011-05-18",9.8478,10.1465,9.8302,10.1465,194800.0],["2011-05-19",10.1904,10.533,10.085,10.5242,151100.0],["2011-05-20",10.4803,10.5418,10.2607,10.4364,171400.0],["2011-05-23",10.3046,10.4276,10.1729,10.2958,145800.0],["2011-05-24",10.2783,10.3749,10.1904,10.3222,112000.0],["2011-05-25",10.2871,10.5155,10.1114,10.4364,160200.0],["2011-05-26",10.3398,10.8054,10.2958,10.6736,239500.0],["2011-05-27",10.7351,11.1831,10.7263,11.0513,182800.0],["2011-05-31",11.148,11.3939,10.9108,11.1304,1100100.0],["2011-06-01",11.1743,11.271,10.8405,11.0425,330000.0],["2011-06-02",11.1304,11.1304,10.6384,10.7614,204400.0],["2011-06-03",10.6121,10.779,10.4276,10.6209,130300.0],["2011-06-06",10.5682,10.7614,10.5242,10.7087,155100.0],["2011-06-07",10.8054,10.8054,10.6033,10.7526,101300.0],["2011-06-08",10.7439,10.7614,10.5506,10.6033,123900.0],["2011-06-09",10.6472,10.7614,10.3749,10.6648,72200.0],["2011-06-10",10.6209,10.7263,10.3222,10.454,77600.0],["2011-06-13",10.5594,10.779,10.4891,10.656,149000.0],["2011-06-14",10.7966,10.9371,10.6999,10.9196,168700.0],["2011-06-15",10.8141,10.8581,10.454,10.577,166100.0],["2011-06-16",10.6121,10.7966,10.1201,10.5857,109700.0],["2011-06-17",10.6472,10.656,10.2958,10.5418,262500.0],["2011-06-20",10.5242,10.8054,10.4364,10.6912,86800.0],["2011-06-21",10.8054,11.0777,10.6912,10.9108,118600.0],["2011-06-22",10.902,11.1919,10.6824,10.8493,133600.0],["2011-06-23",10.7527,10.8317,10.4013,10.6736,128100.0],["2011-06-24",10.779,11.1743,10.6736,11.0777,1425300.0],["2011-06-27",11.1919,11.8068,10.7702,11.719,619400.0],["2011-06-28",11.829,11.9874,11.3977,11.4857,463900.0],["2011-06-29",11.5914,11.6442,11.2569,11.3977,161600.0],["2011-06-30",11.4505,11.6178,11.2833,11.3537,158000.0],["2011-07-01",11.3889,11.8554,11.3537,11.785,264400.0],["2011-07-05",11.8642,12.1987,11.697,12.1018,295200.0],["2011-07-06",12.0666,12.4099,11.8818,12.2867,130700.0],["2011-07-07",12.6299,12.982,12.3395,12.4891,194700.0],["2011-07-08",12.3219,12.6739,11.4417,12.3747,287900.0],["2011-07-11",12.2603,12.2603,11.521,11.609,220400.0],["2011-07-12",11.4593,11.6618,11.0017,11.5562,186500.0],["2011-07-13",11.7674,12.0754,11.6882,11.8466,121500.0],["2011-07-14",11.9082,11.917,11.0897,11.3361,157700.0],["2011-07-15",11.3713,11.4505,11.0105,11.2657,95700.0],["2011-07-18",11.2481,11.5122,11.0809,11.3185,153500.0],["2011-07-19",11.4681,11.5826,11.3361,11.5298,73000.0],["2011-07-20",11.5562,11.8818,11.3097,11.5562,83900.0],["2011-07-21",11.6178,11.8378,11.4593,11.6794,159300.0],["2011-07-22",11.6178,11.6354,11.4417,11.4417,101100.0],["2011-07-25",11.3361,11.5474,11.0369,11.1425,180700.0],["2011-07-26",11.1601,11.1601,10.5088,10.632,115800.0],["2011-07-27",10.5968,10.7816,10.1655,10.5176,259700.0],["2011-07-28",10.5176,10.8345,10.324,10.6936,89500.0],["2011-07-29",10.588,10.7992,10.5264,10.7376,136800.0],["2011-08-01",10.8697,10.8873,10.324,10.6408,94200.0],["2011-08-02",10.6144,10.8256,10.236,10.236,84100.0],["2011-08-03",10.1656,10.3592,9.6815,10.2624,101900.0],["2011-08-04",9.8487,10.5,9.7343,9.8399,157600.0],["2011-08-05",10.0071,10.2272,9.2854,9.4174,229100.0],["2011-08-08",9.1534,9.3646,8.5461,8.5813,243100.0],["2011-08-09",8.8101,10.0951,8.3701,9.4878,317400.0],["2011-08-10",9.2414,9.6287,8.8101,8.9334,210600.0],["2011-08-11",8.9774,9.5935,8.7925,9.5318,293500.0],["2011-08-12",9.6111,9.6815,9.4614,9.6199,153400.0],["2011-08-15",9.6815,10.0159,9.6815,9.8927,96300.0],["2011-08-16",9.7607,9.8663,9.3822,9.4878,67900.0],["2011-08-17",9.5759,9.7519,9.1534,9.391,83400.0],["2011-08-18",9.083,9.083,8.5989,8.7661,163700.0],["2011-08-19",8.5901,9.1094,8.4669,8.5021,128500.0],["2011-08-22",8.7837,8.8101,8.4229,8.5373,84000.0],["2011-08-23",8.5901,9.1886,8.5725,9.171,142500.0],["2011-08-24",9.127,9.3646,8.995,9.215,83000.0],["2011-08-25",9.2942,9.3822,8.7837,8.8013,80400.0],["2011-08-26",8.7045,9.1886,8.6165,9.127,106400.0],["2011-08-29",9.2414,9.9631,9.2414,9.8839,191100.0],["2011-08-30",9.8223,10.2184,9.5142,10.0335,325500.0],["2011-08-31",10.1039,10.1919,9.7607,10.1215,174700.0],["2011-09-01",10.1743,10.324,9.5142,9.5935,187200.0],["2011-09-02",9.347,9.6287,8.951,9.0302,187800.0],["2011-09-06",8.6781,9.1886,8.6781,9.1622,129100.0],["2011-09-07",9.3734,9.8047,9.3734,9.7695,138400.0],["2011-09-08",9.7255,9.9367,9.5406,9.7431,132400.0],["2011-09-09",9.6375,9.6375,8.9686,9.0566,141300.0],["2011-09-12",8.907,9.2238,8.7661,9.0126,67700.0],["2011-09-13",9.1006,9.3118,8.9686,9.2238,121900.0],["2011-09-14",9.347,9.5759,9.0038,9.4438,78100.0],["2011-09-15",9.5759,9.6991,9.303,9.4614,98500.0],["2011-09-16",9.4614,9.5935,9.1534,9.4878,218600.0],["2011-09-19",9.2766,9.6639,9.2062,9.4526,102800.0],["2011-09-20",9.5142,9.6903,9.2414,9.2678,118300.0],["2011-09-21",9.2942,9.4878,9.0742,9.1534,114500.0],["2011-09-22",8.7485,9.1446,8.3525,8.8365,188500.0],["2011-09-23",8.8806,9.215,8.7045,9.0742,123400.0],["2011-09-26",9.171,9.5495,8.8718,9.5143,118200.0],["2011-09-27",9.7079,9.7079,9.1182,9.2854,205600.0],["2011-09-28",9.2854,9.2854,8.8794,9.1354,184800.0],["2011-09-29",9.409,9.6032,8.9147,9.2766,67500.0],["2011-09-30",9.1001,9.4355,9.1001,9.2325,135000.0],["2011-10-03",9.1001,9.4972,8.9853,9.003,197300.0],["2011-10-04",8.897,9.8768,8.8706,9.815,162800.0],["2011-10-05",9.7973,9.8856,9.4266,9.7267,119500.0],["2011-10-06",9.7267,9.9562,9.5679,9.9033,250300.0],["2011-10-07",9.8944,9.8944,9.3119,9.6473,107300.0],["2011-10-10",9.8415,10.2034,9.7797,10.1945,210100.0],["2011-10-11",10.071,10.424,9.9827,10.3446,108400.0],["2011-10-12",10.4682,10.627,10.3622,10.5829,88300.0],["2011-10-13",10.4858,10.6359,10.2475,10.6182,68500.0],["2011-10-14",10.7683,11.1566,9.9386,11.1037,173600.0],["2011-10-17",10.936,11.2096,10.4682,10.5917,165700.0],["2011-10-18",10.6976,11.2714,10.5652,11.1654,136700.0],["2011-10-19",11.1478,11.1566,10.68,10.7329,130900.0],["2011-10-20",10.7241,11.0154,10.4682,10.8918,61700.0],["2011-10-21",11.139,11.3155,11.0242,11.289,91500.0],["2011-10-24",11.3685,11.6244,11.1301,11.5979,131300.0],["2011-10-25",11.5185,11.7303,11.0419,11.1125,76100.0],["2011-10-26",11.3596,11.7833,11.139,11.5891,148800.0],["2011-10-27",11.9951,12.2423,11.7392,12.101,347400.0],["2011-10-28",12.1717,12.4718,12.1364,12.2776,110900.0],["2011-10-31",12.101,12.3217,11.3773,11.492,132300.0],["2011-11-01",11.033,11.6509,10.9889,11.1125,127700.0],["2011-11-02",11.3773,12.3394,11.3773,12.2776,195900.0],["2011-11-03",12.3658,12.6748,12.2599,12.4188,260000.0],["2011-11-04",12.3482,12.763,12.2688,12.7366,167500.0],["2011-11-07",12.7365,13.019,12.5777,12.7895,340300.0],["2011-11-08",13.8575,14.034,12.3305,13.0984,457500.0],["2011-11-09",12.816,13.222,12.6395,12.8778,246400.0],["2011-11-10",13.1426,13.2308,12.3835,12.5865,269600.0],["2011-11-11",12.7277,12.7983,12.4011,12.5777,256200.0],["2011-11-14",12.56,12.7365,12.4894,12.6218,260400.0],["2011-11-15",12.4894,12.6042,12.4453,12.5512,174800.0],["2011-11-16",12.3835,12.6483,12.3129,12.3305,137000.0],["2011-11-17",12.4806,12.6571,12.0746,12.2599,262400.0],["2011-11-18",12.2511,12.56,12.2511,12.3217,148800.0],["2011-11-21",12.6218,12.6218,12.0481,12.3747,212000.0],["2011-11-22",12.4011,12.5247,12.2864,12.3305,164400.0],["2011-11-23",12.2423,12.2423,11.4744,11.6332,149700.0],["2011-11-25",11.5715,11.7568,11.4038,11.4038,86000.0],["2011-11-28",12.0569,12.3129,11.7568,12.3129,242200.0],["2011-11-29",12.4011,12.4011,11.9863,12.3129,214900.0],["2011-11-30",12.7983,12.7983,12.2599,12.5512,437600.0],["2011-12-01",12.5688,12.5688,12.3394,12.4718,168700.0],["2011-12-02",12.56,12.6306,12.3482,12.3658,342600.0],["2011-12-05",12.4453,13.0543,12.4365,13.0455,483900.0],["2011-12-06",13.1337,13.4162,13.1073,13.2308,266400.0],["2011-12-07",13.1779,13.3191,13.0631,13.0631,211800.0],["2011-12-08",12.9749,13.169,12.7101,12.7277,138100.0],["2011-12-09",12.7895,13.1955,12.5688,13.1337,181300.0],["2011-12-12",13.0013,13.1161,12.8072,13.0543,177400.0],["2011-12-13",13.2132,13.3809,12.9131,12.9396,390400.0],["2011-12-14",12.7983,12.8425,12.2423,12.6218,279600.0],["2011-12-15",12.8601,13.0631,12.6483,12.9837,129300.0],["2011-12-16",13.1337,13.1602,12.9572,13.1602,443200.0],["2011-12-19",13.1779,13.1955,12.8072,12.8866,238400.0],["2011-12-20",13.0896,13.2661,13.0102,13.2661,455200.0],["2011-12-21",13.2838,13.4162,12.9396,13.3632,254400.0],["2011-12-22",13.3721,13.5045,13.2485,13.4691,352600.0],["2011-12-23",13.4603,13.4603,13.169,13.3721,159100.0],["2011-12-27",13.3985,13.4603,13.2397,13.3544,161700.0],["2011-12-28",13.3986,13.4428,13.1333,13.2129,145700.0],["2011-12-29",13.2483,13.4871,13.2483,13.3544,187000.0],["2011-12-30",13.4428,13.4428,13.1775,13.2041,254700.0],["2012-01-03",13.5667,13.5667,13.2837,13.434,360500.0],["2012-01-04",13.434,13.4871,13.3013,13.434,199500.0],["2012-01-05",13.4075,13.5755,13.266,13.5755,161900.0],["2012-01-06",13.602,13.6197,13.3986,13.4517,110200.0],["2012-01-09",13.5313,13.5667,13.2041,13.3367,184300.0],["2012-01-10",13.5313,13.6286,13.5224,13.6286,176600.0],["2012-01-11",13.5755,13.5755,13.1598,13.2129,314800.0],["2012-01-12",13.2306,13.6639,13.2306,13.6639,237500.0],["2012-01-13",13.6109,13.717,13.602,13.6905,154300.0],["2012-01-17",13.8054,14.0265,13.7435,14.0089,325300.0],["2012-01-18",14.0619,14.0796,13.9293,13.9735,227500.0],["2012-01-19",14.0619,14.0619,13.7701,13.8762,170000.0],["2012-01-20",13.9027,14.0885,13.8939,13.9558,160800.0],["2012-01-23",14.0619,14.0885,13.5047,13.6728,145100.0],["2012-01-24",13.6197,13.8408,13.4075,13.8143,114800.0],["2012-01-25",13.8762,14.115,13.6905,14.0531,154700.0],["2012-01-26",14.1504,14.4511,13.9204,13.9823,142100.0],["2012-01-27",13.9204,14.2388,13.9204,14.2388,123000.0],["2012-01-30",14.168,14.2211,13.9027,14.0177,282000.0],["2012-01-31",14.0796,14.1415,13.9646,14.0708,134900.0],["2012-02-01",14.23,14.5926,14.1061,14.5837,546600.0],["2012-02-02",14.6368,14.7429,14.2476,14.3184,332400.0],["2012-02-03",14.4776,14.6368,14.3272,14.6368,331500.0],["2012-02-06",14.5926,14.7164,14.398,14.4511,180000.0],["2012-02-07",14.3449,14.4953,14.23,14.3184,136000.0],["2012-02-08",14.3891,14.5926,14.3361,14.5926,112000.0],["2012-02-09",14.6191,14.7164,14.5926,14.6722,102300.0],["2012-02-10",14.5926,14.6368,14.4157,14.4511,115600.0],["2012-02-13",14.6633,14.7871,14.5041,14.7783,198900.0],["2012-02-14",14.7518,14.7518,14.4599,14.5218,164900.0],["2012-02-15",14.5395,14.6368,14.168,14.1857,153400.0],["2012-02-16",14.23,14.8137,14.0619,14.796,346500.0],["2012-02-17",14.8667,14.9994,14.8137,14.9817,212100.0],["2012-02-21",15.0701,15.1232,14.7606,14.8844,328200.0],["2012-02-22",14.8667,15.0171,14.3096,14.3803,187300.0],["2012-02-23",14.4334,14.7518,14.3184,14.7252,228200.0],["2012-02-24",14.8048,14.8048,14.6191,14.6368,87800.0],["2012-02-27",14.4953,14.7252,14.1592,14.5306,209400.0],["2012-02-28",14.5926,14.5926,14.0973,14.1769,288800.0],["2012-02-29",14.1504,14.1504,13.4871,13.602,535500.0],["2012-03-01",12.9918,14.1504,12.8238,13.4694,508800.0],["2012-03-02",13.5136,14.2034,13.3809,13.602,425700.0],["2012-03-05",13.5667,14.0531,13.266,13.8408,322300.0],["2012-03-06",13.7524,13.9204,13.1864,13.4252,196200.0],["2012-03-07",13.4517,13.885,13.4252,13.885,228600.0],["2012-03-08",13.9293,14.1504,13.7612,14.0708,170300.0],["2012-03-09",14.0442,14.3803,13.9381,14.115,251900.0],["2012-03-12",14.1769,14.283,13.9558,13.9735,117200.0],["2012-03-13",14.1504,14.3272,13.9912,14.3184,219100.0],["2012-03-14",14.2919,14.3715,14.1061,14.2919,124200.0],["2012-03-15",14.3626,14.3715,14.1504,14.3715,106300.0],["2012-03-16",14.3715,14.3715,14.1327,14.2388,186300.0],["2012-03-19",14.1061,14.3361,13.9293,14.3361,178100.0],["2012-03-20",14.23,14.4776,14.1415,14.4599,393900.0],["2012-03-21",14.4687,14.5749,14.398,14.5218,269900.0],["2012-03-22",14.4068,14.566,14.3361,14.5572,233500.0],["2012-03-23",14.5926,14.5926,14.3626,14.5483,166400.0],["2012-03-26",14.5926,14.7783,14.5572,14.7606,425300.0],["2012-03-27",14.7606,14.8579,14.6014,14.6279,195500.0],["2012-03-28",14.6811,14.6811,14.2027,14.4596,142700.0],["2012-03-29",14.3444,14.3444,13.9723,14.1406,95300.0],["2012-03-30",14.2647,14.4419,13.8217,14.2292,545500.0],["2012-04-02",14.2647,14.3976,14.1141,14.3976,360400.0],["2012-04-03",14.4153,14.5305,14.2381,14.4685,187000.0],["2012-04-04",14.3976,14.3976,14.0786,14.0963,129500.0],["2012-04-05",14.0343,14.0609,13.7331,13.866,197500.0],["2012-04-09",13.423,13.5027,12.7407,13.4407,666500.0],["2012-04-10",13.3521,13.5116,12.723,12.7319,419400.0],["2012-04-11",12.9002,13.1217,12.785,12.9711,254300.0],["2012-04-12",12.9534,13.3432,12.9179,13.3255,163200.0],["2012-04-13",13.2635,13.3432,13.2015,13.2015,227500.0],["2012-04-16",13.2015,13.228,12.7939,13.0065,184800.0],["2012-04-17",13.0774,13.2103,13.0154,13.042,145600.0],["2012-04-18",12.9977,13.0508,12.8028,12.9002,214500.0],["2012-04-19",12.9622,13.1306,12.7585,12.9888,194100.0],["2012-04-20",13.166,13.2369,12.9002,13.0774,142800.0],["2012-04-23",12.8382,12.8382,12.4484,12.7939,308700.0],["2012-04-24",12.6699,12.9268,12.6167,12.8648,129100.0],["2012-04-25",13.0863,13.3344,12.9268,13.3078,190800.0],["2012-04-26",13.3078,13.3521,13.0154,13.042,114700.0],["2012-04-27",13.1129,13.2901,12.9977,13.2103,82000.0],["2012-04-30",13.1837,13.2015,12.7142,12.7762,165100.0],["2012-05-01",12.8028,12.9622,12.723,12.8116,195000.0],["2012-05-02",12.6699,12.7762,12.5104,12.7673,130000.0],["2012-05-03",12.7939,12.7939,12.4927,12.5547,169200.0],["2012-05-04",12.4838,12.4838,11.9256,12.0762,194800.0],["2012-05-07",12.0054,12.1914,11.8725,11.9965,132700.0],["2012-05-08",11.456,12.1294,11.456,12.094,237400.0],["2012-05-09",11.5269,11.8902,10.322,10.6586,705900.0],["2012-05-10",10.2599,10.8004,10.2599,10.7384,348000.0],["2012-05-11",10.6143,10.6143,9.9321,10.1625,419100.0],["2012-05-14",9.9232,10.1447,9.9055,10.0473,257000.0],["2012-05-15",9.9853,10.1093,9.8701,10.0562,416200.0],["2012-05-16",10.1093,10.3131,10.1093,10.189,346700.0],["2012-05-17",10.1625,10.1713,9.746,9.7638,343000.0],["2012-05-18",9.7549,10.0561,9.6574,9.7549,308000.0],["2012-05-21",9.7815,9.9853,9.746,9.9321,251000.0],["2012-05-22",9.9144,10.1979,9.8701,10.189,456000.0],["2012-05-23",10.2156,10.508,10.1093,10.4814,285100.0],["2012-05-24",10.4814,10.7384,10.322,10.7207,358400.0],["2012-05-25",10.632,10.6763,10.5966,10.6498,175000.0],["2012-05-29",10.7472,10.8624,10.6055,10.6675,196700.0],["2012-05-30",10.4814,10.6409,10.2688,10.6321,366700.0],["2012-05-31",10.6232,10.6764,10.3219,10.6232,456900.0],["2012-06-01",10.3308,10.6409,10.3131,10.6143,327100.0],["2012-06-04",10.6321,10.6586,10.4991,10.5434,234300.0],["2012-06-05",10.5878,10.6852,10.4992,10.6321,295600.0],["2012-06-06",10.6852,10.7915,10.6764,10.7561,132600.0],["2012-06-07",10.8536,10.9244,10.6321,10.6586,179000.0],["2012-06-08",10.5966,10.6852,10.5435,10.6321,278100.0],["2012-06-11",10.7029,10.7029,10.5966,10.6232,284300.0],["2012-06-12",10.6941,10.6941,10.5878,10.6409,302800.0],["2012-06-13",10.6321,10.7561,10.5435,10.6055,333900.0],["2012-06-14",10.6498,10.7118,10.5435,10.6409,148100.0],["2012-06-15",10.6055,10.7029,10.5612,10.6852,231800.0],["2012-06-18",10.57,10.6498,10.5257,10.6409,163000.0],["2012-06-19",10.6586,10.9776,10.6321,10.9599,167400.0],["2012-06-20",10.9333,11.013,10.7118,10.8801,152100.0],["2012-06-21",10.8624,10.8624,10.2777,10.4726,355600.0],["2012-06-22",10.5523,10.6409,10.3751,10.6055,1112400.0],["2012-06-25",10.4105,10.4814,10.3219,10.3751,220300.0],["2012-06-26",10.4283,10.5612,10.322,10.3485,167700.0],["2012-06-27",10.3485,10.6861,10.2153,10.6417,408900.0],["2012-06-28",10.5173,10.7305,10.5173,10.7127,423500.0],["2012-06-29",10.9792,10.9792,10.615,10.6594,385200.0],["2012-07-02",10.6683,10.8282,10.4729,10.7749,149000.0],["2012-07-03",10.766,11.0059,10.7571,10.8993,155700.0],["2012-07-05",10.8371,11.2368,10.8282,11.1569,175900.0],["2012-07-06",11.0325,11.1213,10.9526,11.0236,56000.0],["2012-07-09",10.9526,11.1302,10.8993,11.068,71600.0],["2012-07-10",11.1302,11.1569,10.7127,10.7394,95000.0],["2012-07-11",10.7394,10.8904,10.6594,10.695,104700.0],["2012-07-12",10.5884,10.846,10.5795,10.8016,140500.0],["2012-07-13",10.8371,11.0858,10.766,10.9614,148500.0],["2012-07-16",10.9615,10.9615,10.5973,10.6239,110900.0],["2012-07-17",10.615,10.766,10.5173,10.6594,305900.0],["2012-07-18",10.8193,11.3434,10.6594,11.3434,145400.0],["2012-07-19",11.3701,11.4944,11.2812,11.299,82000.0],["2012-07-20",11.2368,11.2368,10.8993,10.8993,86700.0],["2012-07-23",10.6861,10.8016,10.5706,10.6328,148400.0],["2012-07-24",10.695,10.695,10.4551,10.5706,57200.0],["2012-07-25",10.6861,10.7927,10.5262,10.5973,55000.0],["2012-07-26",10.766,10.9792,10.5973,10.9259,69200.0],["2012-07-27",10.9703,11.2013,10.8104,11.0414,98700.0],["2012-07-30",11.1302,11.3612,11.0325,11.0325,102200.0],["2012-07-31",10.9614,11.3701,10.9437,10.9703,157500.0],["2012-08-01",11.0769,11.2191,10.9437,10.9437,150600.0],["2012-08-02",10.8904,11.1569,10.8904,11.0858,128600.0],["2012-08-03",11.1036,11.3612,11.1036,11.1924,207600.0],["2012-08-06",11.2191,11.5477,11.0769,11.53,102800.0],["2012-08-07",11.5388,11.7876,11.5033,11.6454,115100.0],["2012-08-08",11.6099,12.1873,10.7038,12.1073,148700.0],["2012-08-09",12.1518,12.1518,11.681,11.7431,95700.0],["2012-08-10",11.752,11.8409,11.5211,11.6632,151500.0],["2012-08-13",11.6099,11.7876,11.3168,11.4322,56000.0],["2012-08-14",11.5566,11.7076,11.4678,11.4855,121100.0],["2012-08-15",11.5033,11.5566,11.4589,11.5033,104100.0],["2012-08-16",11.4589,11.5566,11.3079,11.4944,153000.0],["2012-08-17",11.4678,11.6188,11.4145,11.5832,191800.0],["2012-08-20",11.5299,11.5832,11.4411,11.5744,83600.0],["2012-08-21",11.6277,11.8764,11.5122,11.5388,88100.0],["2012-08-22",11.5388,11.6277,11.3079,11.5388,63100.0],["2012-08-23",11.5122,11.601,11.3612,11.4322,42900.0],["2012-08-24",11.3523,11.5388,11.2102,11.2546,132600.0],["2012-08-27",11.3434,11.3434,11.1746,11.2279,52400.0],["2012-08-28",11.2368,11.3168,11.0325,11.1125,171600.0],["2012-08-29",11.1746,11.299,10.9881,11.2279,90600.0],["2012-08-30",11.2013,11.2013,11.0059,11.0769,40500.0],["2012-08-31",11.2013,11.2013,10.8193,10.9259,91200.0],["2012-09-04",10.8549,11.1213,10.6683,11.0147,192300.0],["2012-09-05",11.0592,11.2013,11.0236,11.1213,319700.0],["2012-09-06",11.2013,11.45,11.1391,11.1924,118600.0],["2012-09-07",11.2812,11.6632,11.2013,11.53,228500.0],["2012-09-10",11.5477,11.6632,11.5211,11.5477,70400.0],["2012-09-11",11.5388,11.6365,11.4322,11.5655,57300.0],["2012-09-12",11.5477,11.5477,11.2102,11.3612,171000.0],["2012-09-13",11.4234,11.7254,11.3967,11.6099,282100.0],["2012-09-14",11.6898,11.7964,11.6543,11.681,205800.0],["2012-09-17",11.6632,11.7343,11.4944,11.5921,163400.0],["2012-09-18",11.6099,11.6365,11.5211,11.5921,324600.0],["2012-09-19",11.6365,11.7609,11.5744,11.6987,373500.0],["2012-09-20",11.6454,11.8053,11.601,11.752,123800.0],["2012-09-21",11.8941,11.903,11.5744,11.7698,275300.0],["2012-09-24",11.7431,11.8853,11.6632,11.6987,92700.0],["2012-09-25",11.7431,11.8497,11.5033,11.5211,189300.0],["2012-09-26",11.5477,11.6898,11.5033,11.6543,254700.0],["2012-09-27",11.6543,11.7166,11.5564,11.6988,191000.0],["2012-09-28",11.6187,11.6721,11.5386,11.6187,182100.0],["2012-10-01",11.6721,11.9659,11.6721,11.8413,84500.0],["2012-10-02",11.9125,12.4378,11.9125,12.3221,160700.0],["2012-10-03",12.3221,12.7672,12.2241,12.331,318900.0],["2012-10-04",12.3933,12.4111,12.0728,12.3666,205600.0],["2012-10-05",12.4467,12.6871,12.2953,12.331,97900.0],["2012-10-08",12.2597,12.4467,12.1529,12.3221,166500.0],["2012-10-09",12.3042,12.42,11.8591,11.8591,73700.0],["2012-10-10",11.8413,11.9837,11.7968,11.8413,60300.0],["2012-10-11",11.9303,12.0995,11.7968,11.9036,90700.0],["2012-10-12",11.868,11.8947,11.7968,11.7968,37000.0],["2012-10-15",11.7968,11.9748,11.6988,11.9481,101000.0],["2012-10-16",12.0283,12.2775,11.9036,12.2597,117000.0],["2012-10-17",12.2953,12.5624,12.2597,12.4823,123900.0],["2012-10-18",12.4734,12.509,12.42,12.4645,127900.0],["2012-10-19",12.3933,12.4823,12.2152,12.4645,195300.0],["2012-10-22",12.4734,12.4734,12.2597,12.3933,96000.0],["2012-10-23",12.5001,12.607,12.1974,12.4734,169500.0],["2012-10-24",12.4823,12.5713,12.2152,12.2953,354500.0],["2012-10-25",12.2597,12.3755,12.0282,12.055,331800.0],["2012-10-26",12.1084,12.2597,11.9125,12.0193,186800.0],["2012-10-31",12.0639,12.5713,12.0639,12.4378,443700.0],["2012-11-01",12.4823,12.7316,12.3666,12.6515,164000.0],["2012-11-02",12.6604,12.9453,12.6159,12.9097,316600.0],["2012-11-05",12.9453,13.1322,12.8651,13.061,402200.0],["2012-11-06",13.2302,13.2925,12.696,12.8206,231300.0],["2012-11-07",12.7049,12.7227,12.233,12.2953,282600.0],["2012-11-08",12.2686,12.5624,12.1262,12.1885,237500.0],["2012-11-09",12.1262,12.42,12.1262,12.1529,105800.0],["2012-11-12",12.1618,12.5713,12.1618,12.4645,113800.0],["2012-11-13",12.3488,12.5802,12.3488,12.4467,259000.0],["2012-11-14",12.5001,12.9097,12.4645,12.7227,402400.0],["2012-11-15",12.6337,12.9097,12.6159,12.7672,220700.0],["2012-11-16",12.7227,12.8651,12.5446,12.6248,222500.0],["2012-11-19",12.7583,13.0076,12.5001,13.0076,1190100.0],["2012-11-20",12.9453,12.9809,12.8206,12.9097,186300.0],["2012-11-21",12.9097,12.9186,12.8295,12.9097,110200.0],["2012-11-23",12.9097,12.9898,12.7583,12.9275,46500.0],["2012-11-26",12.9364,12.9809,12.7049,12.8741,188200.0],["2012-11-27",12.9275,13.0076,12.7939,12.8919,150100.0],["2012-11-28",12.883,12.9631,12.5981,12.9631,216100.0],["2012-11-29",13.061,13.1055,12.9008,12.972,101200.0],["2012-11-30",13.0076,13.0076,12.7494,12.8919,198000.0],["2012-12-03",12.9898,12.9987,12.7316,12.8741,173300.0],["2012-12-04",12.9008,12.9542,12.6515,12.8651,345400.0],["2012-12-05",12.9542,13.1144,12.696,12.7494,295200.0],["2012-12-06",12.7761,12.8206,12.5179,12.7405,212400.0],["2012-12-07",12.8295,12.9097,12.7138,12.9097,419200.0],["2012-12-10",12.8919,13.0788,12.8384,13.0343,333700.0],["2012-12-11",13.1322,13.1411,12.972,13.061,295500.0],["2012-12-12",13.1322,13.1322,12.9631,13.0699,160600.0],["2012-12-13",13.1055,13.1055,12.8562,12.8651,116800.0],["2012-12-14",12.8741,13.0257,12.66,12.9098,98200.0],["2012-12-17",12.9901,13.1239,12.8116,13.106,207000.0],["2012-12-18",13.1685,13.2666,12.9365,13.2488,591800.0],["2012-12-19",13.2042,13.3291,12.999,13.3202,223000.0],["2012-12-20",13.338,13.338,13.115,13.3202,151100.0],["2012-12-21",13.2309,13.3023,13.0614,13.2577,352700.0],["2012-12-24",13.3202,13.4094,13.2755,13.3469,61400.0],["2012-12-26",13.4094,13.4272,13.2756,13.3023,128600.0],["2012-12-27",13.3469,13.4183,13.1417,13.2666,95100.0],["2012-12-28",13.2042,13.3648,13.1863,13.2488,90900.0],["2012-12-31",13.2488,13.4451,13.2042,13.4183,298800.0],["2013-01-02",13.7216,14.0964,13.5075,13.9536,621000.0],["2013-01-03",14.0071,14.2302,13.8644,14.0071,183600.0],["2013-01-04",14.0963,14.1499,13.9625,14.0607,190600.0],["2013-01-07",14.0339,14.141,14.025,14.0428,211800.0],["2013-01-08",13.9893,14.2123,13.9447,14.1499,281200.0],["2013-01-09",14.2034,14.2302,14.1231,14.1588,135500.0],["2013-01-10",14.248,14.2837,14.141,14.1766,195700.0],["2013-01-11",14.2391,14.5335,14.1677,14.5068,357800.0],["2013-01-14",14.5157,14.5424,14.2926,14.5424,159100.0],["2013-01-15",14.4889,15.2026,14.4086,15.1134,737000.0],["2013-01-16",15.1223,15.3543,15.0777,15.3454,705200.0],["2013-01-17",15.4525,16.3268,15.4525,16.3,1138900.0],["2013-01-18",16.3357,16.3357,15.9788,16.2911,281800.0],["2013-01-22",16.2911,16.7283,16.2733,16.6301,352300.0],["2013-01-23",16.6747,16.7193,16.5498,16.6658,309300.0],["2013-01-24",16.6837,16.8978,16.532,16.6658,385100.0],["2013-01-25",16.6926,16.8978,16.4606,16.8175,184600.0],["2013-01-28",16.9067,16.9513,16.7907,16.9513,312200.0],["2013-01-29",16.9513,17.1744,16.5409,16.871,854700.0],["2013-01-30",16.8978,17.3439,16.755,17.103,688900.0],["2013-01-31",17.103,17.219,16.9602,17.1119,444700.0],["2013-02-01",17.2457,17.665,17.2457,17.5847,436100.0],["2013-02-04",17.442,17.5223,16.7996,16.8621,485600.0],["2013-02-05",16.987,17.2814,16.871,17.21,274400.0],["2013-02-06",17.1744,17.2903,16.7907,17.2903,199800.0],["2013-02-07",17.3171,17.7097,16.8353,17.1744,161000.0],["2013-02-08",17.2457,17.3528,17.1387,17.2546,148500.0],["2013-02-11",17.0673,17.3528,17.0138,17.3439,192300.0],["2013-02-12",17.3528,17.3617,17.1119,17.326,234500.0],["2013-02-13",17.3885,17.5223,17.2636,17.4866,227000.0],["2013-02-14",17.4777,17.8256,17.4688,17.674,329800.0],["2013-02-15",17.781,17.79,17.558,17.558,235900.0],["2013-02-19",17.558,18.013,17.442,17.7364,653200.0],["2013-02-20",17.8078,18.0219,17.2993,17.2993,266300.0],["2013-02-21",17.3082,17.4509,16.9335,17.21,198600.0],["2013-02-22",17.3528,17.665,17.326,17.5312,114600.0],["2013-02-25",17.6115,17.7007,16.764,16.7907,401400.0],["2013-02-26",16.9067,17.1922,16.7818,16.9335,174600.0],["2013-02-27",16.871,17.0048,16.5409,16.764,410200.0],["2013-02-28",16.7639,17.1387,16.5231,16.7283,479700.0],["2013-03-01",16.6837,17.0316,16.5141,16.9959,461200.0],["2013-03-04",16.871,17.3082,16.4874,16.871,342200.0],["2013-03-05",16.987,17.0851,16.8889,16.9602,202000.0],["2013-03-06",17.0584,17.2814,16.9067,17.0227,293000.0],["2013-03-07",17.7275,18.1557,17.2903,17.8346,830600.0],["2013-03-08",18.1111,18.6732,17.9952,18.0933,613400.0],["2013-03-11",18.0933,18.1022,17.7096,17.8167,364400.0],["2013-03-12",17.8524,18.3342,17.5669,18.1201,791500.0],["2013-03-13",18.1379,18.2628,17.6026,18.2093,1779600.0],["2013-03-14",18.2717,19.4048,18.2717,19.2353,679500.0],["2013-03-15",19.2085,19.3156,19.039,19.1639,564900.0],["2013-03-18",19.0301,19.5297,18.8784,19.4494,337200.0],["2013-03-19",19.5208,19.5208,19.1193,19.1907,391600.0],["2013-03-20",19.3602,19.6189,19.1461,19.3602,227100.0],["2013-03-21",19.2799,19.5743,19.2442,19.4226,253400.0],["2013-03-22",19.5297,19.6724,19.4226,19.5564,133600.0],["2013-03-25",19.5386,19.6278,19.2442,19.4762,175500.0],["2013-03-26",19.6102,19.6638,19.4404,19.6548,404900.0],["2013-03-27",19.5923,19.9139,19.5476,19.8782,359000.0],["2013-03-28",20.1194,20.1194,19.5387,19.7531,362800.0],["2013-04-01",19.8335,20.1819,19.8335,20.1373,341700.0],["2013-04-02",20.307,20.4589,19.8603,20.0122,518300.0],["2013-04-03",20.0747,20.2624,19.3868,19.7442,558000.0],["2013-04-04",19.762,20.0301,19.6459,19.8335,615400.0],["2013-04-05",19.4851,19.9765,19.0831,19.8246,203700.0],["2013-04-08",19.8961,20.0658,19.6638,20.0569,200600.0],["2013-04-09",20.1015,20.4321,20.0569,20.2981,271700.0],["2013-04-10",20.3696,20.6376,20.1551,20.6197,175200.0],["2013-04-11",20.5482,20.7091,20.3517,20.6555,352800.0],["2013-04-12",20.6018,20.6644,20.1819,20.3964,221100.0],["2013-04-15",20.182,20.2802,18.3326,18.8865,374100.0],["2013-04-16",18.8329,19.9318,18.8329,19.8067,265400.0],["2013-04-17",19.6995,19.8603,19.0652,19.7263,335200.0],["2013-04-18",19.8156,19.8156,19.0473,19.2081,225800.0],["2013-04-19",19.2349,19.4315,19.0563,19.1456,262800.0],["2013-04-22",19.2081,19.2707,18.5291,19.1903,199100.0],["2013-04-23",19.3153,19.4672,19.0295,19.3243,259200.0],["2013-04-24",19.2885,19.503,19.1009,19.4404,363500.0],["2013-04-25",19.5655,19.8335,19.3511,19.503,251900.0],["2013-04-26",19.5476,19.8961,19.3153,19.4226,257200.0],["2013-04-29",19.5208,19.7531,19.36,19.6459,201200.0],["2013-04-30",19.6727,19.7263,19.3779,19.6906,119000.0],["2013-05-01",19.6459,19.6906,18.958,19.0473,266400.0],["2013-05-02",19.1903,19.6638,19.0384,19.637,157100.0],["2013-05-03",19.9139,20.4589,19.9139,20.1819,220500.0],["2013-05-06",20.2445,20.2445,19.7263,19.7531,186500.0],["2013-05-07",19.6548,20.0033,18.5649,19.8603,336300.0],["2013-05-08",19.8335,19.9229,18.9044,19.2796,365200.0],["2013-05-09",19.4583,19.4583,18.815,18.9222,293700.0],["2013-05-10",18.8865,19.1992,18.7525,18.9401,149200.0],["2013-05-13",18.9669,19.0027,18.5113,18.5917,183000.0],["2013-05-14",18.6274,19.1099,18.6274,18.9312,210400.0],["2013-05-15",18.824,19.0563,18.69,18.8418,252700.0],["2013-05-16",18.7257,19.0831,18.5381,18.9669,182100.0],["2013-05-17",19.0563,19.0741,18.815,19.0027,158300.0],["2013-05-20",18.9044,18.9848,18.6721,18.7257,136200.0],["2013-05-21",18.6721,18.9759,18.4488,18.824,188000.0],["2013-05-22",18.9044,19.3422,18.7704,18.824,238200.0],["2013-05-23",18.6989,19.0384,18.5024,18.8597,184000.0],["2013-05-24",18.7972,19.1992,18.7346,19.1009,217700.0],["2013-05-28",19.3868,19.6638,18.958,19.1009,202700.0],["2013-05-29",18.9401,19.2886,18.8151,18.8687,140900.0],["2013-05-30",18.9401,19.1456,18.824,19.0295,95300.0],["2013-05-31",18.8686,19.1009,18.7793,19.0384,215000.0],["2013-06-03",19.4136,19.4226,18.4845,19.0831,378200.0],["2013-06-04",19.1009,19.2707,17.9931,18.3594,569900.0],["2013-06-05",18.279,18.4487,17.9484,17.9842,226800.0],["2013-06-06",17.9574,18.5023,17.9038,18.1539,285500.0],["2013-06-07",18.2701,18.3594,18.0199,18.279,134200.0],["2013-06-10",18.279,18.6632,18.0199,18.6542,155800.0],["2013-06-11",18.4041,18.7257,17.8859,17.9574,175600.0],["2013-06-12",18.0557,18.1897,17.7251,17.743,79000.0],["2013-06-13",17.6983,18.2879,17.6804,18.1986,143500.0],["2013-06-14",18.1897,18.2969,17.9306,18.1182,149600.0],["2013-06-17",18.3951,18.4041,17.9842,18.145,1128900.0],["2013-06-18",18.1182,18.5917,17.9842,18.547,139500.0],["2013-06-19",18.5113,18.6542,18.3147,18.3326,154500.0],["2013-06-20",18.0378,18.1003,17.7072,17.877,203900.0],["2013-06-21",17.9306,17.9306,17.5553,17.6179,355100.0],["2013-06-24",17.3588,17.3588,16.787,17.1801,338000.0],["2013-06-25",17.3231,17.3231,17.0372,17.0818,159300.0],["2013-06-26",17.1937,17.3996,17.0953,17.2385,233500.0],["2013-06-27",17.3101,17.4175,17.1221,17.4085,158400.0],["2013-06-28",17.5786,17.9097,17.4264,17.6502,1470500.0],["2013-07-01",17.7397,18.1425,17.6054,17.7486,140400.0],["2013-07-02",17.686,17.9903,17.319,17.7755,233700.0],["2013-07-03",17.6502,17.9187,17.5696,17.8023,53300.0],["2013-07-05",18.1514,18.1514,17.6233,17.9097,114900.0],["2013-07-08",17.9456,18.0172,17.4801,17.9187,167600.0],["2013-07-09",18.053,18.1962,17.507,17.7128,485200.0],["2013-07-10",17.7397,18.2857,17.7397,18.2051,164200.0],["2013-07-11",18.5452,19.6909,18.5005,19.5835,264400.0],["2013-07-12",19.5208,19.6103,19.3597,19.4671,217900.0],["2013-07-15",19.4224,19.673,19.3329,19.4134,336400.0],["2013-07-16",19.485,19.7177,19.4761,19.6193,176800.0],["2013-07-17",19.7714,19.9594,19.6372,19.8967,395700.0],["2013-07-18",19.8967,20.0847,19.2255,19.3418,256100.0],["2013-07-19",19.2344,19.3955,19.2165,19.2434,91800.0],["2013-07-22",19.1986,19.315,19.136,19.2434,144800.0],["2013-07-23",19.3329,19.3776,19.136,19.3329,172600.0],["2013-07-24",19.494,19.5835,19.0912,19.2434,139100.0],["2013-07-25",19.2702,19.3687,19.0822,19.306,210300.0],["2013-07-26",19.1449,19.1718,18.769,18.8406,171400.0],["2013-07-29",18.7421,18.8764,18.3841,18.4199,193500.0],["2013-07-30",18.5542,18.59,18.1604,18.411,144300.0],["2013-07-31",18.5184,18.8853,18.3662,18.6168,141300.0],["2013-08-01",18.7421,19.127,18.6079,18.7421,196400.0],["2013-08-02",18.6974,19.3955,18.581,19.315,183200.0],["2013-08-05",19.3329,19.5835,19.0912,19.2792,129900.0],["2013-08-06",19.2702,19.3866,18.7779,18.8406,91100.0],["2013-08-07",18.9032,19.9862,18.9032,19.9325,303100.0],["2013-08-08",20.1295,20.2816,19.7356,20.1384,283500.0],["2013-08-09",20.1384,20.7649,19.9952,20.6665,255700.0],["2013-08-12",20.5949,20.7828,20.5233,20.756,218100.0],["2013-08-13",20.8097,20.8992,20.6575,20.8007,143200.0],["2013-08-14",20.8276,20.8902,20.5591,20.7291,169600.0],["2013-08-15",20.4964,20.8186,20.1921,20.3174,282000.0],["2013-08-16",20.3174,20.4696,20.1116,20.3532,118000.0],["2013-08-19",20.3085,20.398,20.1116,20.1474,96100.0],["2013-08-20",20.2011,20.4875,20.1384,20.4606,109800.0],["2013-08-21",20.4427,20.6217,20.3622,20.4517,146400.0],["2013-08-22",20.4964,20.7649,20.4785,20.7291,71700.0],["2013-08-23",20.7739,20.8902,20.5322,20.7112,80400.0],["2013-08-26",20.756,21.1408,20.4427,20.5143,553400.0],["2013-08-27",20.3174,20.5143,19.8162,19.9773,131900.0],["2013-08-28",19.9952,20.3711,19.9773,20.2727,124700.0],["2013-08-29",20.2816,20.6575,20.219,20.398,88100.0],["2013-08-30",20.3801,20.4875,19.9504,20.1205,148200.0],["2013-09-03",20.21,20.2727,19.5119,20.0578,211400.0],["2013-09-04",20.1474,20.6307,20.04,20.6038,417700.0],["2013-09-05",20.7023,20.8365,20.389,20.6307,112600.0],["2013-09-06",20.8276,21.5973,20.6307,21.5526,457700.0],["2013-09-09",21.5168,22.1164,21.5168,22.009,374600.0],["2013-09-10",22.1701,22.376,21.8658,21.9911,147700.0],["2013-09-11",21.9285,22.2328,21.7316,21.83,88000.0],["2013-09-12",21.9285,22.2865,21.8748,21.9285,263100.0],["2013-09-13",21.9464,22.2418,21.6152,21.8121,166100.0],["2013-09-16",22.1433,22.1522,21.7495,21.83,127400.0],["2013-09-17",21.8748,22.1522,21.7316,22.1254,121000.0],["2013-09-18",22.1522,22.4387,21.7763,22.3223,200100.0],["2013-09-19",22.4566,22.5729,22.2238,22.3223,126800.0],["2013-09-20",22.3581,22.734,22.2597,22.5998,345800.0],["2013-09-23",22.6087,23.2979,22.5998,23.0115,214300.0],["2013-09-24",23.0025,23.0025,22.7788,22.8325,234700.0],["2013-09-25",22.8772,23.0562,22.7609,22.7788,237700.0],["2013-09-26",22.9087,23.1238,22.7564,22.9715,221700.0],["2013-09-27",22.846,23.079,22.6488,22.6847,101000.0],["2013-09-30",22.5233,22.9087,22.3262,22.837,271900.0],["2013-10-01",22.8908,23.5899,22.846,23.1059,245400.0],["2013-10-02",23.0163,23.2045,22.8101,22.8281,411500.0],["2013-10-03",22.8281,22.8281,22.1469,22.1917,211000.0],["2013-10-04",22.1738,22.2993,22.0035,22.1021,65700.0],["2013-10-07",21.9318,22.0394,21.7257,21.7346,191500.0],["2013-10-08",21.7974,21.8332,20.5695,21.0624,345700.0],["2013-10-09",21.1252,21.3492,20.9907,21.2327,137500.0],["2013-10-10",21.394,21.7346,21.2865,21.5643,202300.0],["2013-10-11",21.5643,22.4068,21.5643,22.4068,232600.0],["2013-10-14",22.3172,23.4106,22.1469,23.1687,349900.0],["2013-10-15",23.1687,23.3927,22.9804,23.1866,368900.0],["2013-10-16",23.2672,23.4555,23.2224,23.2941,155200.0],["2013-10-17",23.1686,23.7423,23.0701,23.7333,121000.0],["2013-10-18",23.9394,24.2711,23.4644,24.1187,228200.0],["2013-10-21",24.2263,24.4862,24.2263,24.4682,233900.0],["2013-10-22",23.9126,24.056,23.3569,23.7692,234400.0],["2013-10-23",23.7692,24.522,23.7692,24.2352,212900.0],["2013-10-24",24.28,24.3428,24.1097,24.3159,229600.0],["2013-10-25",24.4503,24.4503,23.9932,24.1725,109600.0],["2013-10-28",24.1994,24.2711,24.0111,24.1097,155400.0],["2013-10-29",24.1994,24.1994,23.814,24.1456,77500.0],["2013-10-30",24.0918,24.1904,23.0163,23.2762,209500.0],["2013-10-31",23.3121,23.5272,22.9446,23.339,173100.0],["2013-11-01",23.2941,23.5182,22.6399,22.9715,181500.0],["2013-11-04",23.079,23.4555,22.855,23.321,208000.0],["2013-11-05",25.1405,25.8844,23.3927,25.3914,404600.0],["2013-11-06",25.6513,25.7499,24.8716,24.8985,345900.0],["2013-11-07",25.1136,25.1315,24.28,24.4145,174400.0],["2013-11-08",24.4055,25.7768,24.4055,25.4362,232900.0],["2013-11-11",25.4541,25.7051,25.0687,25.3376,178400.0],["2013-11-12",25.239,25.499,24.9881,25.3824,109500.0],["2013-11-13",25.2749,25.5079,24.9074,25.4452,107700.0],["2013-11-14",25.4631,25.6424,25.1136,25.2301,232500.0],["2013-11-15",25.2122,25.3376,24.8805,25.239,173800.0],["2013-11-18",25.3556,25.6334,24.773,25.0956,233900.0],["2013-11-19",25.0687,25.5079,24.7282,24.9164,231500.0],["2013-11-20",24.9612,24.9612,24.2352,24.4324,161100.0],["2013-11-21",24.6027,24.8357,24.4862,24.8088,143100.0],["2013-11-22",24.8626,25.4541,24.6565,25.0239,174000.0],["2013-11-25",25.0419,25.257,24.7282,24.997,150400.0],["2013-11-26",24.9702,25.9112,24.8178,25.481,190300.0],["2013-11-27",25.481,25.7499,25.481,25.6065,99200.0],["2013-11-29",25.7947,26.0815,25.6693,25.7768,64200.0],["2013-12-02",25.7768,25.7768,24.6744,24.7371,117500.0],["2013-12-03",24.7551,25.0687,24.3159,24.6206,351400.0],["2013-12-04",24.5579,24.8985,24.0918,24.5131,175200.0],["2013-12-05",24.531,24.997,24.2531,24.3876,224200.0],["2013-12-06",24.7282,25.1942,24.6475,24.9074,171400.0],["2013-12-09",24.9791,25.3466,24.3428,24.6923,224500.0],["2013-12-10",24.7102,25.0867,24.4862,24.8357,184900.0],["2013-12-11",24.9164,24.9881,24.2621,24.6385,182200.0],["2013-12-12",24.6744,24.9074,24.4682,24.7282,274400.0],["2013-12-13",24.8447,25.006,24.4772,24.6654,139300.0],["2013-12-16",24.7282,25.3197,24.54,25.1494,148800.0],["2013-12-17",25.1494,25.4631,24.8895,25.3735,160300.0],["2013-12-18",25.5438,26.7,25.0867,26.1353,785500.0],["2013-12-19",26.1263,26.6372,25.7858,25.9471,359100.0],["2013-12-20",26.0098,26.9599,26.0098,26.924,471100.0],["2013-12-23",27.0137,27.7128,26.9778,27.2825,266900.0],["2013-12-24",27.3901,27.7038,27.166,27.2377,125100.0],["2013-12-26",27.3453,28.0623,27.3453,27.5783,104100.0],["2013-12-27",27.6994,27.8071,27.2418,27.6456,236300.0],["2013-12-30",27.7174,27.7981,27.3316,27.4303,186300.0],["2013-12-31",27.6366,28.2199,27.4303,27.9327,464500.0],["2014-01-02",27.7443,28.0314,27.3226,27.4392,347900.0],["2014-01-03",27.5021,28.0315,27.3226,27.7533,253800.0],["2014-01-06",27.8251,28.0404,27.2867,27.3764,262800.0],["2014-01-07",27.5649,27.9866,27.4303,27.9238,278700.0],["2014-01-08",27.852,28.4801,27.7712,28.175,434800.0],["2014-01-09",28.3634,28.6685,27.9417,28.2378,225100.0],["2014-01-10",28.3276,28.5788,28.0314,28.3993,119800.0],["2014-01-13",28.3006,28.3096,28.0225,28.2917,199200.0],["2014-01-14",28.2199,29.2697,28.2199,29.1351,298600.0],["2014-01-15",29.4133,29.9875,29.3953,29.9247,305300.0],["2014-01-16",29.9516,29.9516,29.6196,29.7722,297000.0],["2014-01-17",29.8171,29.9427,29.0723,29.3325,420300.0],["2014-01-21",29.5569,29.5569,29.2338,29.3505,106700.0],["2014-01-22",29.4761,29.521,29.2518,29.494,143900.0],["2014-01-23",29.4851,29.4851,28.8749,28.9646,109900.0],["2014-01-24",28.848,28.9198,27.852,28.1212,237900.0],["2014-01-27",28.1481,29.4133,27.0624,27.3226,237100.0],["2014-01-28",27.3136,28.175,26.9188,28.1481,256300.0],["2014-01-29",27.834,28.0853,27.7084,27.8969,122300.0],["2014-01-30",28.193,28.6057,27.861,28.2917,211700.0],["2014-01-31",27.7353,28.9646,27.7353,28.507,217000.0],["2014-02-03",28.4711,28.7583,27.511,27.7981,258800.0],["2014-02-04",27.9417,28.0943,27.502,27.834,230100.0],["2014-02-05",27.7084,27.843,27.0534,27.3585,310900.0],["2014-02-06",27.3944,28.2019,27.188,28.1571,157400.0],["2014-02-07",28.3186,28.507,27.9238,28.2647,109100.0],["2014-02-10",28.2647,28.8839,28.0673,28.839,179900.0],["2014-02-11",28.848,29.2697,28.4891,29.0274,154100.0],["2014-02-12",29.162,29.4133,28.857,29.2159,145600.0],["2014-02-13",28.9377,29.5568,28.8121,29.4761,117200.0],["2014-02-14",29.4402,29.4402,28.7493,29.18,213300.0],["2014-02-18",29.2966,29.5748,29.1261,29.4312,293100.0],["2014-02-19",29.3953,29.494,29.0454,29.1172,129200.0],["2014-02-20",29.162,29.4312,28.7852,29.4223,124100.0],["2014-02-21",29.5748,29.5748,28.9557,29.1172,155600.0],["2014-02-24",29.2607,29.3146,29.0095,29.1172,155600.0],["2014-02-25",29.0723,29.1441,28.5788,28.7134,126600.0],["2014-02-26",28.5609,28.8031,28.3006,28.3545,223800.0],["2014-02-27",28.3006,28.4891,27.7892,27.9597,291200.0],["2014-02-28",27.8789,28.7134,27.3764,28.0584,385500.0],["2014-03-03",27.7982,28.1301,27.3764,27.8879,168700.0],["2014-03-04",28.2199,29.521,27.8161,29.3146,479300.0],["2014-03-05",29.2428,29.3235,28.8211,29.2428,188700.0],["2014-03-06",29.18,29.4312,28.857,28.9736,211500.0],["2014-03-07",29.2338,29.5389,29.0274,29.4492,135400.0],["2014-03-10",29.4402,29.6107,28.9826,29.2518,347700.0],["2014-03-11",29.3146,29.4671,28.6057,28.7672,181800.0],["2014-03-12",28.5339,28.6506,28.1302,28.3993,105600.0],["2014-03-13",28.5967,28.5967,27.3675,27.6277,146300.0],["2014-03-14",27.5828,28.3993,27.4303,27.9327,248600.0],["2014-03-17",28.0404,28.4891,27.6546,27.7443,105000.0],["2014-03-18",27.8161,27.9327,27.7084,27.843,189000.0],["2014-03-19",27.7443,27.8969,27.5828,27.7084,137200.0],["2014-03-20",27.6546,27.9956,27.6187,27.7353,54000.0],["2014-03-21",27.834,28.2378,27.6725,27.7443,252100.0],["2014-03-24",27.8789,27.8789,26.9188,27.3136,182800.0],["2014-03-25",27.2687,27.6905,27.1162,27.3854,133600.0],["2014-03-26",27.7084,27.843,27.2598,27.2867,278000.0],["2014-03-27",27.39,27.5068,26.9858,27.0846,109300.0],["2014-03-28",27.1025,27.2822,26.1593,26.2851,274600.0],["2014-03-31",26.4737,27.1385,26.2671,26.9319,263400.0],["2014-04-01",26.9319,27.4529,26.851,27.4259,223200.0],["2014-04-02",27.4259,27.8032,27.1654,27.7404,101000.0],["2014-04-03",27.8122,28.0368,27.4619,27.6326,152600.0],["2014-04-04",27.7493,27.8661,26.339,26.5366,193500.0],["2014-04-07",26.4827,26.4827,25.4137,25.5933,297800.0],["2014-04-08",25.6832,26.0425,25.4316,25.6113,189600.0],["2014-04-09",25.773,26.3479,25.7191,26.2671,161600.0],["2014-04-10",26.2222,26.7163,25.1262,25.1622,407600.0],["2014-04-11",25.0813,25.5305,23.8416,24.0752,471300.0],["2014-04-14",24.2818,24.6142,23.5541,23.7069,251400.0],["2014-04-15",23.7608,24.2638,22.584,24.2009,589800.0],["2014-04-16",24.3806,24.8208,24.1291,24.6232,230800.0],["2014-04-17",24.5782,24.8837,24.5693,24.8567,268000.0],["2014-04-21",24.9016,25.0544,24.6681,24.9645,82400.0],["2014-04-22",25.0454,25.6383,24.9735,25.6023,154500.0],["2014-04-23",25.5574,25.5574,24.9825,25.1891,164100.0],["2014-04-24",25.3418,25.5394,24.8118,25.252,217800.0],["2014-04-25",25.1532,25.2789,24.6321,25.1801,265200.0],["2014-04-28",25.3418,25.5215,24.4165,24.8477,211300.0],["2014-04-29",24.9376,25.2071,24.147,25.0454,146500.0],["2014-04-30",24.9735,25.243,24.695,25.1352,192400.0],["2014-05-01",25.0903,25.1083,24.4165,24.722,187700.0],["2014-05-02",24.8208,25.0903,24.5513,24.9196,200000.0],["2014-05-05",24.722,25.0723,24.4704,24.6321,125200.0],["2014-05-06",24.3626,26.0515,23.9764,25.9167,483800.0],["2014-05-07",25.8988,26.1323,25.3238,26.0874,329500.0],["2014-05-08",26.1144,26.4288,25.6113,25.6922,173800.0],["2014-05-09",25.5844,26.1683,25.2699,26.1144,202900.0],["2014-05-12",26.321,27.4978,26.294,27.1385,330300.0],["2014-05-13",27.1205,27.4439,26.8959,26.9768,389000.0],["2014-05-14",26.9678,27.0576,25.7461,25.9078,230400.0],["2014-05-15",25.7101,26.339,24.9106,26.1413,339400.0],["2014-05-16",26.1054,26.2222,25.7281,26.2042,160100.0],["2014-05-19",26.1593,26.6713,26.1054,26.2312,214900.0],["2014-05-20",26.0515,26.1144,25.1442,25.1442,1096300.0],["2014-05-21",25.3957,25.7191,25.0184,25.5125,309500.0],["2014-05-22",25.4586,25.7371,25.4137,25.4586,151700.0],["2014-05-23",25.5035,25.6742,25.0184,25.6113,163400.0],["2014-05-27",25.755,26.0425,25.5933,25.8,155200.0],["2014-05-28",25.755,25.9886,25.5125,25.8179,113300.0],["2014-05-29",25.8808,26.0695,25.6023,25.9167,125600.0],["2014-05-30",25.9167,26.4737,25.782,26.0245,297900.0],["2014-06-02",26.0605,26.5007,25.4316,26.1773,230200.0],["2014-06-03",26.0425,26.2491,25.8539,26.1054,203300.0],["2014-06-04",26.0515,26.2401,25.7191,26.0515,184400.0],["2014-06-05",26.1862,26.9768,26.0515,26.8061,261400.0],["2014-06-06",26.9498,27.1475,26.9139,27.1025,184300.0],["2014-06-09",27.2014,28.0727,27.2014,27.6415,200300.0],["2014-06-10",27.5966,27.6236,27.0127,27.0217,175300.0],["2014-06-11",26.878,26.9498,26.1234,26.5007,305600.0],["2014-06-12",26.5456,26.7791,26.2222,26.4378,176300.0],["2014-06-13",26.5725,26.6713,26.2042,26.4647,105200.0],["2014-06-16",26.4288,26.9408,26.4288,26.8959,131600.0],["2014-06-17",26.7791,27.4888,26.7612,27.3361,295500.0],["2014-06-18",27.2912,27.381,26.7522,27.0397,516200.0],["2014-06-19",27.2912,27.7134,27.1205,27.408,272400.0],["2014-06-20",27.4439,27.4529,27.0936,27.3271,371200.0],["2014-06-23",27.3181,27.4798,26.7252,26.9498,178300.0],["2014-06-24",26.8151,27.372,26.6085,26.7252,227600.0],["2014-06-25",26.5276,26.7612,26.1413,26.2761,229900.0],["2014-06-26",26.2626,26.2806,25.8758,26.1187,167100.0],["2014-06-27",25.9118,26.1906,25.7499,26.0287,464600.0],["2014-06-30",26.0287,26.2266,25.669,25.9388,322700.0],["2014-07-01",26.0647,26.3255,25.9028,26.0287,260000.0],["2014-07-02",25.9658,26.0827,25.7769,25.8489,119800.0],["2014-07-03",25.8579,25.8579,25.3002,25.651,250800.0],["2014-07-07",25.4172,25.4711,24.2569,24.2749,299800.0],["2014-07-08",24.7156,24.7156,23.5824,23.8342,274000.0],["2014-07-09",23.8792,24.158,23.6004,23.8792,448000.0],["2014-07-10",23.3035,23.7532,23.0787,23.4385,307500.0],["2014-07-11",23.3305,23.4385,23.0427,23.3035,191100.0],["2014-07-14",23.5374,23.6543,23.4205,23.5824,202700.0],["2014-07-15",23.5734,23.7173,23.1596,23.3665,196300.0],["2014-07-16",23.5284,23.6363,22.9348,23.1057,219000.0],["2014-07-17",22.8448,23.2586,22.7279,22.7909,337500.0],["2014-07-18",22.7369,23.0967,22.7369,23.0517,290400.0],["2014-07-21",22.9078,22.9708,22.3951,22.4851,285100.0],["2014-07-22",22.593,22.8718,22.4401,22.4851,380300.0],["2014-07-23",22.4851,22.8448,22.2602,22.5301,240500.0],["2014-07-24",22.656,22.8898,22.575,22.8359,494900.0],["2014-07-25",22.665,23.1866,22.4851,22.557,195600.0],["2014-07-28",22.548,22.548,22.1883,22.4311,238500.0],["2014-07-29",22.4581,22.674,22.2063,22.4131,325700.0],["2014-07-30",22.4941,22.557,21.9814,21.9994,138700.0],["2014-07-31",21.8105,21.9904,21.3159,21.4778,221100.0],["2014-08-01",21.4328,21.6576,21.2259,21.4868,139100.0],["2014-08-04",21.5407,22.0354,21.3968,21.9095,171500.0],["2014-08-05",21.7566,21.9904,21.5407,21.7926,161200.0],["2014-08-06",21.5227,22.0894,21.5227,21.7836,184500.0],["2014-08-07",21.9095,24.6437,21.8105,24.194,1109800.0],["2014-08-08",24.8145,25.687,23.9151,24.9674,578500.0],["2014-08-11",24.9585,26.6583,24.077,25.8129,415100.0],["2014-08-12",25.633,26.1367,25.1293,25.2822,184100.0],["2014-08-13",25.4171,25.7409,25.2552,25.5251,166300.0],["2014-08-14",25.588,25.687,25.3722,25.606,86100.0],["2014-08-15",25.8489,26.0107,25.4891,25.606,163800.0],["2014-08-18",25.7679,26.3345,25.687,25.9748,148100.0],["2014-08-19",25.9568,26.1277,25.7319,25.7859,109300.0],["2014-08-20",25.615,25.687,25.1923,25.2013,138700.0],["2014-08-21",25.2283,25.606,24.8145,25.4441,161400.0],["2014-08-22",25.3992,25.5521,25.1203,25.4261,100300.0],["2014-08-25",25.624,25.7859,25.3992,25.7139,82800.0],["2014-08-26",25.705,26.1547,25.5521,26.0827,176400.0],["2014-08-27",26.0827,26.2086,25.9388,26.0827,95100.0],["2014-08-28",25.8938,26.2266,25.8938,25.9208,100200.0],["2014-08-29",25.9658,26.2356,25.66,26.1187,96400.0],["2014-09-02",26.2356,26.8652,25.9208,26.7573,154500.0],["2014-09-03",26.8922,26.8922,26.0377,26.1277,133100.0],["2014-09-04",26.1457,26.4784,25.8129,25.9298,101300.0],["2014-09-05",25.8309,26.2896,25.8309,26.1727,85500.0],["2014-09-08",26.0737,26.2536,25.9028,25.9388,106000.0],["2014-09-09",25.9118,26.0917,25.615,26.0557,231400.0],["2014-09-10",26.0198,26.3615,26.0198,26.0827,119700.0],["2014-09-11",25.8938,26.1457,25.8938,26.0377,90000.0],["2014-09-12",26.0557,26.0917,25.561,25.7499,162000.0],["2014-09-15",25.678,25.9208,25.3452,25.7679,269000.0],["2014-09-16",25.633,26.2986,25.633,26.1727,130800.0],["2014-09-17",26.1007,27.0361,26.1007,26.8022,172300.0],["2014-09-18",26.9012,26.9191,26.5234,26.6673,149400.0],["2014-09-19",26.8022,26.8832,26.0108,26.1906,284600.0],["2014-09-22",26.0197,26.0737,25.4351,25.8579,119600.0],["2014-09-23",25.7139,25.9748,25.5431,25.66,157100.0],["2014-09-24",25.696,25.8489,25.4441,25.642,107600.0],["2014-09-25",25.5341,25.57,24.8775,24.9045,147000.0],["2014-09-26",24.9135,25.2107,24.6253,25.0576,123500.0],["2014-09-29",24.8144,25.1567,24.6613,24.9315,120300.0],["2014-09-30",24.9405,25.0846,24.1479,24.1749,258000.0],["2014-10-01",24.0938,24.5082,23.6975,23.7336,150700.0],["2014-10-02",23.6885,24.0308,23.4453,23.8867,96400.0],["2014-10-03",24.1209,24.4361,23.8326,23.9858,78500.0],["2014-10-06",24.0038,24.1299,23.7336,23.7606,60600.0],["2014-10-07",23.5895,23.8687,23.1391,23.1661,169900.0],["2014-10-08",23.0851,23.9768,22.9229,23.9497,126800.0],["2014-10-09",23.8867,24.1119,22.9319,22.977,299800.0],["2014-10-10",22.8419,23.04,21.9502,22.0222,150200.0],["2014-10-13",22.0943,22.3645,21.3737,21.5268,242300.0],["2014-10-14",21.716,21.9952,20.7612,20.9774,308400.0],["2014-10-15",20.9144,21.6169,20.1848,21.5719,225700.0],["2014-10-16",21.1035,22.2114,20.7703,22.0673,386200.0],["2014-10-17",22.4005,22.7878,22.3645,22.6257,236100.0],["2014-10-20",22.4726,22.8239,22.3195,22.6978,125800.0],["2014-10-21",22.7878,23.1391,22.6617,23.031,292700.0],["2014-10-22",23.058,23.6885,22.4185,22.4275,186500.0],["2014-10-23",22.7158,23.4724,22.4996,23.1391,207400.0],["2014-10-24",23.067,23.3192,22.977,23.2022,63600.0],["2014-10-27",23.058,23.7786,22.6707,23.7336,215500.0],["2014-10-28",23.9137,25.3008,23.7336,24.9855,332300.0],["2014-10-29",25.0936,25.4089,24.6883,24.9045,173900.0],["2014-10-30",24.7424,25.9223,24.6343,25.8322,210500.0],["2014-10-31",26.4447,26.6338,25.8322,25.8682,275800.0],["2014-11-03",25.7782,26.2105,25.499,25.8592,153500.0],["2014-11-04",25.6971,25.9943,25.0396,25.1207,201100.0],["2014-11-05",25.2287,25.4179,24.8955,25.0576,257900.0],["2014-11-06",24.9495,25.3639,24.5262,25.2738,338600.0],["2014-11-07",25.3999,25.3999,24.6613,24.9405,271800.0],["2014-11-10",24.9946,25.0486,24.1749,24.6343,262000.0],["2014-11-11",24.6163,24.6163,23.8417,24.1299,165700.0],["2014-11-12",23.9497,24.1389,23.7516,23.9227,160000.0],["2014-11-13",23.8687,24.0398,22.9319,23.2112,203300.0],["2014-11-14",23.1661,23.1661,22.4726,22.5446,340300.0],["2014-11-17",22.5717,22.7338,22.3105,22.3915,236000.0],["2014-11-18",22.5176,23.8957,22.5176,23.8146,221100.0],["2014-11-19",23.7336,24.4451,23.4183,23.9317,296100.0],["2014-11-20",23.7516,24.4181,23.7516,24.283,121200.0],["2014-11-21",24.7424,25.0126,24.1299,24.4001,210600.0],["2014-11-24",24.4451,24.7874,24.265,24.5442,80800.0],["2014-11-25",24.5352,24.7244,24.3551,24.5802,95800.0],["2014-11-26",24.6703,24.6793,24.4001,24.6253,111900.0],["2014-11-28",24.5352,24.5352,23.4634,23.5534,140700.0],["2014-12-01",22.0673,22.1123,18.9959,20.3379,1042400.0],["2014-12-02",20.2388,20.3829,19.9056,20.3109,315500.0],["2014-12-03",20.3829,21.1846,20.1758,21.0044,383400.0],["2014-12-04",20.9234,21.0765,20.2929,20.7793,396400.0],["2014-12-05",20.7522,20.9054,20.5451,20.7522,145400.0],["2014-12-08",20.7162,21.2206,20.5811,21.0315,378400.0],["2014-12-09",20.8333,21.0225,20.5811,20.9054,377100.0],["2014-12-10",20.6892,20.9864,19.8245,19.9956,344100.0],["2014-12-11",19.9416,20.5271,19.8425,19.9326,296900.0],["2014-12-12",19.6624,20.1398,19.4102,19.4282,253800.0],["2014-12-15",19.5093,19.8155,18.9779,19.149,296100.0],["2014-12-16",18.8968,19.203,17.96,18.0051,544200.0],["2014-12-17",18.0141,18.5996,17.888,18.5905,687200.0],["2014-12-18",18.8608,19.5003,18.5905,19.4012,303000.0],["2014-12-19",19.3561,20.0407,19.2751,19.9686,375400.0],["2014-12-22",19.8605,20.1668,19.7164,19.9596,165600.0],["2014-12-23",20.0407,21.0044,19.8245,20.7252,269100.0],["2014-12-24",20.6982,20.8513,20.3829,20.7162,78400.0],["2014-12-26",20.8333,20.8783,20.6712,20.7973,91300.0],["2014-12-29",20.7431,21.2574,20.7431,20.9777,170600.0],["2014-12-30",20.8875,21.2755,20.6619,21.2304,164200.0],["2014-12-31",21.2304,21.5191,20.8424,20.9687,233300.0],["2015-01-02",21.0228,21.3837,20.283,20.7341,282500.0],["2015-01-05",20.5266,20.7973,20.2379,20.3552,311500.0],["2015-01-06",20.3552,20.3552,19.6063,19.7146,395000.0],["2015-01-07",19.8409,20.3371,19.1822,19.3717,300500.0],["2015-01-08",19.4439,19.7687,19.092,19.3176,309900.0],["2015-01-09",19.3085,19.3988,18.7311,18.8484,223900.0],["2015-01-12",18.9025,19.0198,18.3431,18.4965,229400.0],["2015-01-13",18.7401,18.9747,18.1807,18.3612,203800.0],["2015-01-14",18.1356,18.3251,17.1521,17.6123,282500.0],["2015-01-15",17.6754,17.8739,16.1506,16.3491,603000.0],["2015-01-16",16.2769,16.9807,16.0784,16.2589,811700.0],["2015-01-20",16.2679,16.6378,15.8889,16.2228,454300.0],["2015-01-21",16.1235,16.4213,15.9431,16.2408,642200.0],["2015-01-22",16.4935,16.8995,16.0784,16.8814,575200.0],["2015-01-23",16.8273,17.8739,16.7371,17.6032,676400.0],["2015-01-26",17.5672,17.919,17.2153,17.6845,386500.0],["2015-01-27",17.4679,17.91,17.3867,17.6393,229800.0],["2015-01-28",17.7927,18.2348,17.4138,17.4408,290400.0],["2015-01-29",17.504,18.1897,17.2062,18.0995,220600.0],["2015-01-30",17.9732,18.1627,16.9446,16.9446,277400.0],["2015-02-02",17.0258,17.9461,16.8814,17.91,331000.0],["2015-02-03",18.0183,18.9025,18.0183,18.8574,280400.0],["2015-02-04",18.7942,18.8393,18.2348,18.4965,201200.0],["2015-02-05",18.5687,19.0649,18.5596,18.9927,291300.0],["2015-02-06",19.0288,19.5702,19.0198,19.1642,203500.0],["2015-02-09",19.1551,19.8589,19.1281,19.7867,307300.0],["2015-02-10",19.895,20.0484,19.4348,19.8048,356400.0],["2015-02-11",19.6604,19.877,19.3807,19.48,273300.0],["2015-02-12",19.6785,19.7687,19.2003,19.3717,130500.0],["2015-02-13",19.4078,19.8499,19.2183,19.7597,183600.0],["2015-02-17",19.7597,19.7867,19.2183,19.489,129100.0],["2015-02-18",19.3717,19.7777,19.0378,19.4348,174400.0],["2015-02-19",19.2995,19.6875,19.2273,19.5612,78000.0],["2015-02-20",19.489,19.5973,19.0559,19.2183,189000.0],["2015-02-23",19.092,19.2634,18.6138,19.0108,122200.0],["2015-02-24",19.1191,19.5251,18.9837,19.489,228600.0],["2015-02-25",19.4258,19.7597,19.2093,19.5702,180200.0],["2015-02-26",19.4439,19.498,18.8845,19.092,103100.0],["2015-02-27",19.0379,19.101,18.6228,18.6318,124000.0],["2015-03-02",18.5957,19.1281,18.4784,19.0288,233300.0],["2015-03-03",15.4468,16.2408,15.2483,15.5371,2734200.0],["2015-03-04",15.4017,16.2408,15.1581,16.1506,1029600.0],["2015-03-05",16.0784,16.1145,15.4829,15.8077,766600.0],["2015-03-06",15.7355,16.0513,15.4919,15.5461,343600.0],["2015-03-09",15.5551,15.8077,15.4468,15.519,281900.0],["2015-03-10",15.3386,15.4919,15.0679,15.113,388800.0],["2015-03-11",15.1942,15.4017,15.1581,15.3295,400400.0],["2015-03-12",15.3566,15.537,15.2664,15.4739,419000.0],["2015-03-13",15.3927,15.501,15.2122,15.3656,368100.0],["2015-03-16",15.4107,15.5461,15.2573,15.3927,302300.0],["2015-03-17",15.2934,15.4739,15.2934,15.3927,266200.0],["2015-03-18",15.2934,15.7446,15.1491,15.6002,375800.0],["2015-03-19",15.4559,15.8619,15.4559,15.8077,370100.0],["2015-03-20",15.9431,16.0243,15.6634,15.8077,477600.0],["2015-03-23",15.8168,16.5476,15.7175,16.331,309100.0],["2015-03-24",16.2859,16.4032,16.0784,16.2859,309200.0],["2015-03-25",16.3491,16.5747,16.2318,16.2589,293700.0],["2015-03-26",16.2228,16.4574,16.0874,16.2137,421300.0],["2015-03-27",16.2318,16.3042,15.9063,15.9606,419400.0],["2015-03-30",16.0058,16.1052,15.418,15.6441,346300.0],["2015-03-31",15.5084,15.8068,15.2281,15.5446,307300.0],["2015-04-01",15.4903,15.5988,15.201,15.4361,272400.0],["2015-04-02",15.8249,16.4037,15.8249,16.3675,331300.0],["2015-04-06",16.3494,17.0005,16.1866,16.9462,242300.0],["2015-04-07",17.0005,17.4888,16.892,17.4526,441200.0],["2015-04-08",17.3712,17.6063,16.6297,16.8015,403700.0],["2015-04-09",16.8015,17.1632,16.467,16.9462,254500.0],["2015-04-10",17.0366,17.0909,16.3765,16.5574,214000.0],["2015-04-13",16.5936,16.7292,16.3494,16.4308,274700.0],["2015-04-14",16.485,16.9191,16.3223,16.8106,371200.0],["2015-04-15",16.9281,17.1723,16.8468,17.1271,407400.0],["2015-04-16",17.118,17.2537,16.8196,17.1994,223500.0],["2015-04-17",17.0547,17.9319,16.9824,17.8505,588400.0],["2015-04-20",17.9048,18.0856,17.1632,17.3351,345400.0],["2015-04-21",17.4526,17.5973,17.1723,17.4074,716900.0],["2015-04-22",17.4526,17.8234,17.2085,17.4255,233800.0],["2015-04-23",17.4074,17.6154,17.1813,17.3984,248800.0],["2015-04-24",17.4345,17.4707,17.1723,17.3984,265800.0],["2015-04-27",17.4526,17.9228,17.3622,17.4345,172400.0],["2015-04-28",17.4797,17.6968,17.2989,17.4978,327200.0],["2015-04-29",17.4526,17.6968,17.3622,17.5069,281300.0],["2015-04-30",17.4707,17.5883,17.3079,17.3893,333000.0],["2015-05-01",17.3893,17.5159,17.1542,17.4074,368600.0],["2015-05-04",17.3712,17.5521,17.1813,17.2356,237200.0],["2015-05-05",16.9733,18.8995,16.3675,17.4164,885300.0],["2015-05-06",17.5702,17.6154,17.118,17.2627,578200.0],["2015-05-07",17.2265,17.3532,16.8829,17.1452,463500.0],["2015-05-08",17.3441,17.4617,16.8739,17.326,380500.0],["2015-05-11",17.2808,17.4797,17.1452,17.3984,209800.0],["2015-05-12",17.317,17.4436,17.1723,17.2085,215000.0],["2015-05-13",17.2446,17.2537,16.6749,17.1723,206100.0],["2015-05-14",17.2356,17.2356,16.4398,17.0186,350800.0],["2015-05-15",16.9643,17.0457,16.693,16.7925,223300.0],["2015-05-18",16.7292,16.9553,16.3132,16.7473,194000.0],["2015-05-19",16.8015,16.8558,16.2951,16.467,140200.0],["2015-05-20",16.485,16.8468,16.4308,16.8196,143200.0],["2015-05-21",16.8648,17.3079,16.8648,17.1813,165400.0],["2015-05-22",17.1632,17.2898,16.7382,16.8015,476100.0],["2015-05-26",16.7925,17.109,16.5393,17.0366,336400.0],["2015-05-27",17.0457,17.1723,16.693,17.118,207400.0],["2015-05-28",17.0547,17.1452,16.7654,17.0638,168100.0],["2015-05-29",17.0276,17.0728,16.6478,16.9734,177800.0],["2015-06-01",17.0276,17.3531,16.684,17.317,186100.0],["2015-06-02",17.2265,17.7058,17.0909,17.6425,314900.0],["2015-06-03",17.6787,17.8686,17.326,17.5702,232900.0],["2015-06-04",17.4345,17.525,16.8648,16.9462,193000.0],["2015-06-05",16.8739,17.2356,16.693,17.0909,260600.0],["2015-06-08",17.0366,17.5973,17.0095,17.4978,183800.0],["2015-06-09",17.5883,17.6425,17.1633,17.2627,218000.0],["2015-06-10",17.4074,18.1127,17.3803,17.8686,333500.0],["2015-06-11",17.8867,17.959,17.4978,17.7329,233400.0],["2015-06-12",17.7329,18.0856,17.6696,17.8143,203100.0],["2015-06-15",17.6516,17.6606,17.2356,17.4617,277200.0],["2015-06-16",17.3803,17.7872,17.326,17.7149,135600.0],["2015-06-17",17.7782,17.8053,17.3893,17.6335,196400.0],["2015-06-18",17.6606,17.8143,17.5159,17.7329,210800.0],["2015-06-19",17.7239,17.8957,17.6154,17.6335,276100.0],["2015-06-22",17.6516,18.0494,17.4888,17.8053,189600.0],["2015-06-23",17.8867,18.2484,17.8595,18.0856,236600.0],["2015-06-24",17.9952,18.1941,17.6063,17.6606,181600.0],["2015-06-25",17.742,17.9319,17.4074,17.5069,188500.0],["2015-06-26",17.5295,18.0374,17.4479,18.0011,648800.0],["2015-06-29",17.8288,18.0102,17.7472,17.9376,324700.0],["2015-06-30",18.0192,18.1281,17.8651,17.9558,374500.0],["2015-07-01",18.0374,18.1371,17.3482,17.9104,786400.0],["2015-07-02",17.9104,18.1281,17.4389,17.584,422600.0],["2015-07-06",17.4751,17.9195,17.2484,17.6656,368700.0],["2015-07-07",17.6474,17.847,16.7224,17.4207,702000.0],["2015-07-08",17.2847,17.4117,16.795,16.8403,394800.0],["2015-07-09",17.0308,17.5205,16.8947,17.194,367300.0],["2015-07-10",17.3572,17.4026,16.9764,17.2666,310000.0],["2015-07-13",17.2484,17.6021,16.8222,17.194,495500.0],["2015-07-14",16.8494,17.0943,16.3234,16.5411,723800.0],["2015-07-15",16.4867,16.5683,15.6796,15.9516,814100.0],["2015-07-16",15.9698,16.2327,15.9244,15.9788,491900.0],["2015-07-17",15.9063,16.0967,15.7521,15.9425,770800.0],["2015-07-20",15.8881,15.997,15.3531,15.9698,410200.0],["2015-07-21",15.997,16.142,15.7884,15.997,220200.0],["2015-07-22",15.8609,15.9969,15.6796,15.734,486900.0],["2015-07-23",15.7974,15.8065,15.2352,15.2352,287800.0],["2015-07-24",15.1445,15.4166,14.9631,15.2624,324700.0],["2015-07-27",15.1354,15.3894,14.9269,15.3259,247800.0],["2015-07-28",15.4166,15.9244,15.2715,15.8791,357900.0],["2015-07-29",15.8428,16.2327,15.6524,15.9698,282000.0],["2015-07-30",15.8881,16.4594,15.8881,16.3778,405300.0],["2015-07-31",16.3869,16.5048,16.0967,16.4594,463600.0],["2015-08-03",16.4232,16.4867,16.1148,16.3234,570200.0],["2015-08-04",16.3869,16.532,16.1602,16.3688,234600.0],["2015-08-05",16.3053,16.396,16.006,16.2418,645800.0],["2015-08-06",15.5254,17.4751,15.0085,17.2393,1169600.0],["2015-08-07",17.0852,17.4026,16.0695,16.3234,511500.0],["2015-08-10",16.4232,16.7769,16.3325,16.6952,380200.0],["2015-08-11",16.532,16.5864,16.2327,16.4141,217900.0],["2015-08-12",16.2509,17.058,16.1421,16.9401,267800.0],["2015-08-13",16.9401,16.9582,16.2781,16.3506,312100.0],["2015-08-14",16.3234,16.4504,16.1965,16.3234,250100.0],["2015-08-17",16.2599,16.5592,16.0332,16.4776,210200.0],["2015-08-18",16.396,16.5683,15.335,16.3506,273700.0],["2015-08-19",16.3325,16.3778,15.9788,16.2509,263600.0],["2015-08-20",16.2055,16.2509,15.8065,15.8972,360500.0],["2015-08-21",15.6433,16.0967,15.5163,15.9698,589200.0],["2015-08-24",15.3259,15.7612,14.9359,14.9541,370700.0],["2015-08-25",15.3712,15.3712,14.5732,14.7455,487800.0],["2015-08-26",14.9903,15.0538,14.4825,14.9903,431800.0],["2015-08-27",15.1082,15.8972,14.8997,15.3349,353800.0],["2015-08-28",15.2352,16.269,15.0538,16.1693,269400.0],["2015-08-31",16.0876,17.058,16.0876,16.659,371100.0],["2015-09-01",16.3597,16.7859,16.1149,16.1602,331700.0],["2015-09-02",16.2962,16.2962,15.7974,16.1511,206900.0],["2015-09-03",16.2418,16.396,15.997,16.0786,216700.0],["2015-09-04",15.9607,16.269,15.7974,16.1511,170300.0],["2015-09-08",16.5048,16.9129,16.2055,16.7134,273100.0],["2015-09-09",16.8947,16.8947,16.3506,16.3506,214900.0],["2015-09-10",16.4685,16.6862,16.2418,16.5229,133100.0],["2015-09-11",16.396,16.8131,16.396,16.6862,157000.0],["2015-09-14",16.7043,16.7043,16.4685,16.6408,225000.0],["2015-09-15",16.7315,16.9764,16.5592,16.8675,131900.0],["2015-09-16",16.9401,17.9104,16.9129,17.6384,189400.0],["2015-09-17",17.7019,18.1099,17.584,17.8379,217300.0],["2015-09-18",17.6384,17.9195,16.9582,17.0217,308300.0],["2015-09-21",17.1849,17.2212,16.4867,16.5139,245500.0],["2015-09-22",16.3234,16.4141,16.0423,16.1693,130000.0],["2015-09-23",16.2418,16.2418,15.3984,15.5889,231500.0],["2015-09-24",15.5254,16.0786,15.4438,16.0514,140600.0],["2015-09-25",16.2146,16.2237,15.5979,15.7975,244600.0],["2015-09-28",15.6928,15.8202,15.3744,15.52,283500.0],["2015-09-29",15.5109,15.711,15.238,15.5746,281300.0],["2015-09-30",15.7929,16.3205,15.7929,16.2933,224100.0],["2015-10-01",16.3751,16.5389,15.5291,15.6201,228000.0],["2015-10-02",15.4654,16.2023,15.3198,16.1659,217100.0],["2015-10-05",16.3296,17.3667,16.0567,17.3576,133600.0],["2015-10-06",17.3576,18.1582,17.0392,17.5487,208300.0],["2015-10-07",17.7033,18.3947,17.4941,18.3856,282500.0],["2015-10-08",18.3038,18.8405,17.6669,18.8041,189700.0],["2015-10-09",18.9315,19.4318,18.4493,19.4045,382300.0],["2015-10-12",19.4682,19.4682,18.8769,19.1225,180000.0],["2015-10-13",18.977,19.2408,18.5221,18.5676,295100.0],["2015-10-14",18.5949,18.6131,18.1582,18.1946,242100.0],["2015-10-15",18.1582,18.6767,17.8489,18.604,139700.0],["2015-10-16",18.6313,18.6676,17.6215,17.6669,304400.0],["2015-10-19",17.4941,17.6851,17.3758,17.6669,255600.0],["2015-10-20",17.7124,18.1764,17.5214,18.0581,147600.0],["2015-10-21",18.0945,18.2037,17.6487,17.6487,161300.0],["2015-10-22",17.7397,18.8769,17.5214,17.767,139400.0],["2015-10-23",17.9126,19.0042,17.6396,17.9762,180900.0],["2015-10-26",17.9399,18.3038,17.7943,17.9035,112000.0],["2015-10-27",17.7579,18.8223,16.9937,17.1939,132000.0],["2015-10-28",17.3667,18.2674,17.3485,18.0672,240900.0],["2015-10-29",17.9854,18.4857,17.9217,17.949,154300.0],["2015-10-30",17.949,18.5039,17.8307,18.1218,169300.0],["2015-11-02",18.1218,19.1043,18.1218,18.886,153000.0],["2015-11-03",18.9042,19.4682,18.6767,18.7313,176500.0],["2015-11-04",18.8132,18.8132,18.3674,18.604,211700.0],["2015-11-05",18.6495,19.5228,18.6495,19.1134,215300.0],["2015-11-06",18.9679,19.7411,18.8041,19.6502,235200.0],["2015-11-09",19.7684,19.8412,19.1407,19.3499,184100.0],["2015-11-10",19.2772,19.6411,19.2226,19.5046,191500.0],["2015-11-11",19.5319,19.5865,19.259,19.4136,79200.0],["2015-11-12",19.4045,20.4143,18.331,19.0133,214400.0],["2015-11-13",18.8587,19.823,18.7768,19.4227,199700.0],["2015-11-16",19.3954,20.3233,19.3954,20.1505,225300.0],["2015-11-17",20.1141,20.4507,19.8867,20.0322,187900.0],["2015-11-18",20.0959,21.1057,19.914,21.0511,290000.0],["2015-11-19",20.9329,21.0147,20.4234,20.7782,127900.0],["2015-11-20",20.9238,21.0511,20.1414,20.2597,261000.0],["2015-11-23",20.1596,20.5053,20.1505,20.2688,192000.0],["2015-11-24",20.3052,20.8965,20.2324,20.8601,248800.0],["2015-11-25",20.7782,21.224,20.669,20.9238,145900.0],["2015-11-27",20.8874,21.1785,20.6963,21.0147,52400.0],["2015-11-30",21.0511,21.4514,20.7145,20.9966,211200.0],["2015-12-01",21.1239,21.7425,20.7054,21.6425,234500.0],["2015-12-02",21.5424,21.6425,18.4675,20.9784,175100.0],["2015-12-03",21.133,21.4241,20.8146,21.1148,185500.0],["2015-12-04",21.0238,21.6788,20.7782,21.3059,283300.0],["2015-12-07",21.1785,21.2786,20.3597,20.669,310100.0],["2015-12-08",20.287,20.942,20.2233,20.5417,151300.0],["2015-12-09",20.5235,21.1512,18.7859,20.5417,153700.0],["2015-12-10",20.4962,20.66,20.2415,20.4689,147200.0],["2015-12-11",20.0595,20.2597,19.7138,19.9322,164700.0],["2015-12-14",19.9231,20.0231,19.3227,19.632,181400.0],["2015-12-15",19.7593,20.1596,19.5774,19.8594,206400.0],["2015-12-16",19.9322,20.3052,19.7138,20.1687,183100.0],["2015-12-17",20.1778,20.4416,19.6683,19.823,137200.0],["2015-12-18",19.7957,19.9867,18.7313,19.2044,423100.0],["2015-12-21",19.3954,19.7775,19.0861,19.4136,166700.0],["2015-12-22",19.4773,19.5865,19.0315,19.4136,288000.0],["2015-12-23",19.632,20.4234,19.4227,20.387,140900.0],["2015-12-24",20.4507,20.7873,20.3779,20.4871,98500.0],["2015-12-28",20.3415,20.6509,19.7866,20.5417,126500.0],["2015-12-29",20.6374,20.8289,20.2362,20.455,109300.0],["2015-12-30",20.3274,20.6557,20.2453,20.3639,119800.0],["2015-12-31",20.373,20.5827,20.0173,20.0903,171400.0],["2016-01-04",19.7437,20.145,19.2239,19.9626,314200.0],["2016-01-05",19.9626,20.1268,19.5705,20.0173,169000.0],["2016-01-06",19.5978,20.0082,19.4245,19.4428,141800.0],["2016-01-07",19.0598,19.2057,18.5035,18.5491,272500.0],["2016-01-08",18.7771,19.1692,18.4214,18.5035,277600.0],["2016-01-11",18.5126,18.6676,18.1296,18.2299,164100.0],["2016-01-12",18.4852,18.4944,17.8377,18.1843,159400.0],["2016-01-13",18.3393,18.4579,17.5277,18.0384,258400.0],["2016-01-14",18.1752,18.8318,17.8104,18.4488,236700.0],["2016-01-15",17.8469,18.2299,17.6371,17.9928,227200.0],["2016-01-19",18.1843,18.2481,17.473,17.5642,395300.0],["2016-01-20",17.172,18.2937,16.9988,17.9745,308600.0],["2016-01-21",17.9472,18.1478,17.1903,17.5733,203800.0],["2016-01-22",18.0293,18.2025,17.3909,17.7192,215300.0],["2016-01-25",17.4821,17.6098,16.9349,16.9714,109100.0],["2016-01-26",17.1264,17.4912,16.9532,17.4547,150600.0],["2016-01-27",17.3544,17.856,17.2176,17.4821,138400.0],["2016-01-28",17.8104,17.9928,17.3909,17.5277,152300.0],["2016-01-29",17.5551,18.5947,17.5551,18.5947,245000.0],["2016-02-01",18.3029,18.9868,17.9745,18.7406,175200.0],["2016-02-02",18.3849,18.5947,18.1113,18.3849,166100.0],["2016-02-03",18.5764,18.8318,17.8742,18.4761,231800.0],["2016-02-04",18.4944,19.1874,18.4032,18.8683,122600.0],["2016-02-05",18.7132,18.9686,17.6006,18.6585,286300.0],["2016-02-08",18.3667,18.3667,17.473,17.9198,357100.0],["2016-02-09",17.628,18.2117,17.628,17.9016,328200.0],["2016-02-10",17.9928,18.8591,17.4821,17.5095,170300.0],["2016-02-11",17.1173,17.4,16.5884,17.0352,136700.0],["2016-02-12",17.2997,17.8195,16.5063,17.4365,137100.0],["2016-02-16",17.7557,17.8742,17.2267,17.7466,140000.0],["2016-02-17",17.8651,18.7953,17.8104,18.7406,260200.0],["2016-02-18",18.7953,19.0506,18.3576,18.4852,248400.0],["2016-02-19",18.4123,18.8956,18.1113,18.5582,141000.0],["2016-02-22",18.7315,19.0506,18.6767,18.8044,161300.0],["2016-02-23",18.6768,19.0233,17.9837,18.1569,248000.0],["2016-02-24",17.9745,18.9503,17.8286,18.3576,213200.0],["2016-02-25",18.1843,18.7953,16.5154,17.6098,305700.0],["2016-02-26",17.7101,19.3972,17.7101,19.2513,474200.0],["2016-02-29",19.1783,19.99,17.6918,19.4793,385800.0],["2016-03-01",19.6252,19.99,19.4154,19.5796,316600.0],["2016-03-02",19.5978,19.9352,19.4245,19.8896,253700.0],["2016-03-03",19.9261,20.601,19.0598,20.5463,251200.0],["2016-03-04",20.5189,21.0296,20.5098,20.8016,239500.0],["2016-03-07",20.8745,21.2667,20.8745,21.1755,247900.0],["2016-03-08",21.1481,21.4764,20.4642,20.9475,381100.0],["2016-03-09",21.0205,21.7044,20.8016,21.4764,277000.0],["2016-03-10",21.7956,21.7956,21.0843,21.0934,259600.0],["2016-03-11",21.3214,21.7318,21.3214,21.6953,196200.0],["2016-03-14",21.6315,21.9142,21.4673,21.4764,164700.0],["2016-03-15",21.3032,21.5494,20.5098,21.2667,130300.0],["2016-03-16",21.1573,21.5038,20.756,21.2667,210400.0],["2016-03-17",21.3305,22.361,19.6252,22.3154,484900.0],["2016-03-18",22.5069,23.0268,21.9506,22.9173,447400.0],["2016-03-21",22.9356,22.9356,22.361,22.3884,210300.0],["2016-03-22",22.2607,22.4796,22.0783,22.361,229600.0],["2016-03-23",22.361,22.434,21.6315,21.8047,259100.0],["2016-03-24",21.6953,22.0418,21.6588,22.0418,432200.0],["2016-03-28",22.2789,22.2789,21.7135,21.8868,182000.0],["2016-03-29",21.7086,22.257,21.6446,22.2022,278400.0],["2016-03-30",22.3118,22.8694,22.1565,22.7689,236800.0],["2016-03-31",22.8511,22.8511,22.0285,22.2113,389100.0],["2016-04-01",22.1473,22.5769,21.7726,22.5495,268600.0],["2016-04-04",22.4855,22.7232,21.736,21.7817,218400.0],["2016-04-05",21.3887,21.3978,20.502,20.758,383200.0],["2016-04-06",20.7854,20.8768,20.5112,20.6483,219900.0],["2016-04-07",20.4381,21.2241,20.4381,20.8128,297900.0],["2016-04-08",21.1053,21.4618,20.7945,20.9773,115600.0],["2016-04-11",21.1327,21.4252,20.4838,20.5203,155100.0],["2016-04-12",20.4838,21.1967,20.4838,20.8677,235700.0],["2016-04-13",21.0322,21.343,21.0048,21.1236,207200.0],["2016-04-14",21.1876,21.4618,20.8768,20.9134,173300.0],["2016-04-15",20.7854,21.2058,20.5386,20.9042,154500.0],["2016-04-18",20.7214,21.279,20.694,21.2698,467400.0],["2016-04-19",21.4252,22.0833,21.279,21.7269,207300.0],["2016-04-20",21.6994,21.6994,21.3704,21.3887,103300.0],["2016-04-21",21.4161,21.736,21.0779,21.4161,284800.0],["2016-04-22",21.4161,21.8914,21.4069,21.6446,106900.0],["2016-04-25",21.5623,21.7726,21.0505,21.1327,85500.0],["2016-04-26",21.1967,21.7086,21.1876,21.6903,115200.0],["2016-04-27",21.736,21.8183,21.4801,21.7086,148900.0],["2016-04-28",21.544,21.8183,21.1236,21.1693,130500.0],["2016-04-29",21.151,21.4983,20.9316,21.3795,128000.0],["2016-05-02",21.5166,21.5532,21.1876,21.4892,139700.0],["2016-05-03",21.2333,21.5441,20.7306,20.9591,138400.0],["2016-05-04",20.7671,21.2333,20.7671,20.9499,131100.0],["2016-05-05",20.4838,21.4252,20.3101,20.4198,203300.0],["2016-05-06",20.2918,20.822,20.2918,20.6391,206100.0],["2016-05-09",20.5477,20.7397,20.109,20.1181,179000.0],["2016-05-10",20.109,20.4655,19.9353,20.2461,206700.0],["2016-05-11",20.173,20.4289,19.8713,19.8988,144800.0],["2016-05-12",20.0633,20.2187,19.5331,19.5788,132500.0],["2016-05-13",19.5423,19.7982,18.9664,19.0761,173100.0],["2016-05-16",19.2132,19.2772,19.0396,19.2132,220700.0],["2016-05-17",19.1767,19.6246,18.7379,18.8659,177200.0],["2016-05-18",18.8202,19.0853,18.5643,18.7745,128200.0],["2016-05-19",18.6191,19.1218,18.482,18.9207,207700.0],["2016-05-20",19.0304,19.5423,19.0304,19.524,141300.0],["2016-05-23",19.4692,19.6063,19.1858,19.5788,165400.0],["2016-05-24",19.6703,20.2278,19.5606,20.0267,196600.0],["2016-05-25",20.1638,20.3192,19.981,20.2552,150300.0],["2016-05-26",20.2644,20.3832,19.9353,19.9536,105700.0],["2016-05-27",19.8988,19.9902,19.4692,19.4966,131600.0],["2016-05-31",19.4874,19.9079,19.4874,19.6703,160500.0],["2016-06-01",19.5423,19.8165,19.3869,19.7159,165300.0],["2016-06-02",19.7068,19.8805,19.3412,19.4326,194300.0],["2016-06-03",19.4417,19.4966,19.2407,19.3869,95700.0],["2016-06-06",19.3138,19.5697,19.2955,19.46,282200.0],["2016-06-07",19.4783,20.0633,19.3869,19.6246,215800.0],["2016-06-08",19.6885,20.1638,19.5697,19.7068,126100.0],["2016-06-09",19.5514,20.1181,19.1035,19.1675,158500.0],["2016-06-10",18.9299,19.2041,18.4729,18.5094,163600.0],["2016-06-13",18.3814,18.6008,17.9336,17.9518,180300.0],["2016-06-14",17.9427,18.1986,17.8513,18.0981,242600.0],["2016-06-15",18.1712,18.29,17.8056,17.8147,316900.0],["2016-06-16",17.6319,17.9061,17.44,17.8604,429300.0],["2016-06-17",17.7965,18.1164,17.6411,17.897,303400.0],["2016-06-20",18.1255,18.3357,17.9336,17.9518,164800.0],["2016-06-21",17.9244,18.1255,17.44,17.6776,136000.0],["2016-06-22",17.7599,17.8696,17.4583,17.4765,139600.0],["2016-06-23",17.5862,18.0981,17.5314,17.9062,219400.0],["2016-06-24",17.0744,17.504,16.7727,17.0469,937200.0],["2016-06-27",16.855,16.9647,16.3888,16.4163,422700.0],["2016-06-28",16.4208,16.6501,16.1366,16.43,307300.0],["2016-06-29",16.6409,16.9251,16.4758,16.8334,172700.0],["2016-06-30",16.8243,17.3652,16.6684,17.356,198700.0],["2016-07-01",17.356,17.5669,17.356,17.4661,132900.0],["2016-07-05",17.2918,17.3835,17.0718,17.2002,162400.0],["2016-07-06",17.1452,17.6127,16.9343,17.301,158500.0],["2016-07-07",17.3744,17.6402,17.3377,17.4936,110900.0],["2016-07-08",17.6586,17.9153,17.6586,17.7961,221300.0],["2016-07-11",17.9336,18.1812,17.9336,18.0987,111600.0],["2016-07-12",18.3187,18.3462,17.7869,17.9703,473800.0],["2016-07-13",17.9887,18.1629,17.7778,17.9153,436600.0],["2016-07-14",18.062,18.1537,17.3194,17.4294,401200.0],["2016-07-15",17.5577,17.7594,17.356,17.5944,382200.0],["2016-07-18",17.5486,17.7594,17.4752,17.6586,292000.0],["2016-07-19",17.5577,17.7228,17.081,17.246,364000.0],["2016-07-20",17.2827,17.2827,16.8243,17.2277,279000.0],["2016-07-21",17.1635,17.3835,16.7692,16.8059,183000.0],["2016-07-22",16.8151,16.8242,16.4208,16.5584,266900.0],["2016-07-25",16.54,16.6592,16.4025,16.5217,147600.0],["2016-07-26",16.5675,16.7142,16.4484,16.6134,124800.0],["2016-07-27",16.6776,16.7968,16.4667,16.7326,194100.0],["2016-07-28",16.6867,16.7234,16.43,16.5034,110200.0],["2016-07-29",16.5217,16.6409,16.2466,16.5492,236900.0],["2016-08-01",16.6042,16.7509,16.3108,16.6225,182900.0],["2016-08-02",16.595,16.6684,16.3567,16.5034,271800.0],["2016-08-03",16.5125,16.6684,16.3842,16.6225,271900.0],["2016-08-04",15.7149,16.7142,14.7888,16.5034,1887300.0],["2016-08-05",16.54,16.5859,15.4398,15.5865,758700.0],["2016-08-08",15.6048,15.8249,15.3848,15.614,514000.0],["2016-08-09",15.5865,15.6874,15.3023,15.5865,554100.0],["2016-08-10",15.6048,15.7974,15.4765,15.7974,679300.0],["2016-08-11",15.8249,16.5034,15.779,16.2558,931700.0],["2016-08-12",16.265,16.5767,15.8249,16.0358,273700.0],["2016-08-15",16.1274,16.4942,16.1274,16.3658,241800.0],["2016-08-16",16.3567,16.5859,16.1458,16.2191,172400.0],["2016-08-17",16.1916,16.2375,15.8982,16.0174,163400.0],["2016-08-18",15.9807,16.4575,15.9807,16.4483,365000.0],["2016-08-19",16.4483,16.4483,16.1733,16.3016,197200.0],["2016-08-22",16.2283,16.5859,16.0082,16.5309,194500.0],["2016-08-23",16.6042,17.0901,16.4208,17.0443,246200.0],["2016-08-24",16.9801,17.2002,16.8334,17.0168,303400.0],["2016-08-25",17.6678,19.098,17.6402,18.1629,769100.0],["2016-08-26",18.1904,18.2545,17.8053,17.842,267500.0],["2016-08-29",17.9153,18.007,17.7503,17.7961,154600.0],["2016-08-30",17.8328,18.0345,17.7594,17.7869,89400.0],["2016-08-31",17.7319,17.8145,17.5302,17.6219,187600.0],["2016-09-01",17.6403,17.9061,17.4202,17.8786,237100.0],["2016-09-02",17.897,18.1354,17.8878,18.1354,186800.0],["2016-09-06",18.1537,18.1812,17.9153,18.0253,210200.0],["2016-09-07",18.0253,18.1445,17.9245,18.1078,254400.0],["2016-09-08",18.1078,18.1629,18.0162,18.0437,173800.0],["2016-09-09",17.9153,17.9795,17.6678,17.6769,244900.0],["2016-09-12",17.5944,17.8786,17.5027,17.6219,156900.0],["2016-09-13",17.4477,17.6769,17.3102,17.3469,211700.0],["2016-09-14",17.3835,17.4661,16.971,17.1085,257500.0],["2016-09-15",17.1818,17.7411,17.1176,17.4569,175400.0],["2016-09-16",17.4569,17.5577,17.081,17.5394,345600.0],["2016-09-19",17.5669,17.8053,17.4385,17.7503,136400.0],["2016-09-20",17.8511,17.8511,17.3835,17.6494,153500.0],["2016-09-21",17.7686,18.3554,17.4752,18.3371,160200.0],["2016-09-22",18.5754,18.9514,17.8878,18.9422,206000.0],["2016-09-23",18.8597,19.3181,18.7405,18.8413,440600.0],["2016-09-26",18.8413,18.9238,18.5479,18.5479,197100.0],["2016-09-27",18.603,18.7221,18.3829,18.5021,103800.0],["2016-09-28",18.6446,19.1227,18.5527,19.1135,210100.0],["2016-09-29",19.0583,19.233,18.7549,18.7641,162700.0],["2016-09-30",18.9388,19.1043,18.709,18.9388,248100.0],["2016-10-03",18.8285,18.8469,18.571,18.7365,95400.0],["2016-10-04",18.8101,19.1227,18.7273,19.0031,184400.0],["2016-10-05",19.1319,19.7202,18.8744,19.5548,465700.0],["2016-10-06",19.4996,19.6283,19.2146,19.2514,173100.0],["2016-10-07",19.2514,19.2514,18.7365,18.9296,218800.0],["2016-10-10",19.1135,19.2973,18.9296,19.1411,134900.0],["2016-10-11",19.1135,19.1135,18.001,18.1206,271300.0],["2016-10-12",18.0746,18.3044,17.8264,17.9183,277400.0],["2016-10-13",17.716,18.047,17.477,17.9918,159300.0],["2016-10-14",18.1022,18.1665,17.8631,17.9183,131500.0],["2016-10-17",17.9551,18.1665,17.762,18.1481,143800.0],["2016-10-18",18.3412,18.378,18.0562,18.332,142600.0],["2016-10-19",18.3412,18.3596,18.0378,18.2401,79200.0],["2016-10-20",18.139,18.2952,18.0194,18.1849,80400.0],["2016-10-21",17.9459,18.2493,17.7896,18.2217,85700.0],["2016-10-24",18.3228,18.5986,18.1757,18.3412,112800.0],["2016-10-25",18.3136,18.3136,17.8631,18.0838,79400.0],["2016-10-26",17.9643,18.1114,17.6885,18.0194,175000.0],["2016-10-27",18.1298,18.2401,17.9827,18.093,91200.0],["2016-10-28",18.0194,18.3688,18.0194,18.1573,138600.0],["2016-10-31",18.1114,18.4791,17.9827,18.4148,229800.0],["2016-11-01",18.3688,18.5067,17.8264,17.8356,97000.0],["2016-11-02",17.7712,17.8356,17.2012,17.3575,190700.0],["2016-11-03",17.4402,17.6333,17.2656,17.5598,195000.0],["2016-11-04",17.4678,17.762,17.2196,17.4586,134000.0],["2016-11-07",17.8907,18.0654,17.5046,18.0286,183200.0],["2016-11-08",19.4812,19.757,18.4331,18.994,563600.0],["2016-11-09",18.9939,20.8051,18.9939,20.6488,669200.0],["2016-11-10",21.2004,21.5865,19.4352,21.2648,474500.0],["2016-11-11",21.4211,21.559,21.0257,21.3291,499600.0],["2016-11-14",21.6785,21.8991,21.4762,21.7244,589700.0],["2016-11-15",21.8072,21.9359,21.4946,21.798,474400.0],["2016-11-16",21.8715,22.083,21.4578,22.0646,682400.0],["2016-11-17",22.2853,22.4324,21.6601,21.8807,527200.0],["2016-11-18",21.5957,21.5957,20.8602,21.0349,388400.0],["2016-11-21",21.1269,21.2648,20.9154,21.2556,296000.0],["2016-11-22",21.3935,21.3935,20.943,21.3291,218300.0],["2016-11-23",21.3659,21.6969,21.3659,21.6049,159500.0],["2016-11-25",21.7612,21.8991,21.6509,21.7888,91900.0],["2016-11-28",21.7704,21.7704,21.1636,21.2188,156600.0],["2016-11-29",21.1269,21.513,20.9522,20.989,176100.0],["2016-11-30",21.2004,21.7336,21.0073,21.0809,223400.0],["2016-12-01",21.1085,21.8164,21.0901,21.6049,351100.0],["2016-12-02",21.5957,21.6049,20.8878,21.0717,115800.0],["2016-12-05",21.3107,21.5865,21.0993,21.5865,180700.0],["2016-12-06",21.6693,21.7244,21.4119,21.6049,204900.0],["2016-12-07",21.6509,21.7888,21.4854,21.7336,272800.0],["2016-12-08",21.8072,22.1474,21.5406,22.0646,223900.0],["2016-12-09",22.2209,22.3496,22.037,22.3312,499700.0],["2016-12-12",22.3404,22.5519,22.1106,22.2117,306900.0],["2016-12-13",22.3128,22.4691,22.0462,22.1841,171700.0],["2016-12-14",22.1841,22.3128,21.7612,21.844,190200.0],["2016-12-15",21.798,22.4232,21.3751,22.0278,386800.0],["2016-12-16",22.1198,22.2944,21.9083,22.0278,354100.0],["2016-12-19",22.037,22.3128,21.8991,22.0922,111900.0],["2016-12-20",22.0922,22.3772,22.0003,22.0922,158300.0],["2016-12-21",22.1657,22.1657,21.7612,21.7704,141300.0],["2016-12-22",21.844,22.2669,21.7796,22.1933,176600.0],["2016-12-23",22.1106,22.2301,21.8348,22.037,143600.0],["2016-12-27",22.129,22.5243,21.9359,22.3036,206100.0],["2016-12-28",22.4373,22.5663,21.7738,21.8199,135500.0],["2016-12-29",21.8291,21.9765,21.1288,21.2117,203000.0],["2016-12-30",21.3039,21.4974,20.8892,20.9906,128400.0],["2017-01-03",21.2762,21.5066,21.0182,21.3499,207500.0],["2017-01-04",21.4421,22.6031,20.3824,21.5803,229300.0],["2017-01-05",21.4789,21.8567,20.8063,21.1472,195400.0],["2017-01-06",21.2578,21.3131,20.9537,21.1104,212000.0],["2017-01-09",21.0643,21.0643,20.4654,20.7602,207500.0],["2017-01-10",20.7694,21.2578,20.6312,21.1564,130900.0],["2017-01-11",21.1196,21.5711,21.1012,21.3223,123500.0],["2017-01-12",21.2578,21.2578,20.7418,21.0551,119400.0],["2017-01-13",21.1472,21.3776,21.009,21.138,101800.0],["2017-01-17",21.009,21.1472,20.7602,20.9906,113800.0],["2017-01-18",21.0735,21.4144,20.7234,21.396,136200.0],["2017-01-19",21.4789,21.8107,20.88,20.9537,229100.0],["2017-01-20",21.009,21.138,20.6312,20.751,102500.0],["2017-01-23",20.7141,20.9169,20.4746,20.7602,83600.0],["2017-01-24",20.7971,21.9581,20.6036,21.8567,205200.0],["2017-01-25",22.1147,22.557,21.9028,22.5018,166300.0],["2017-01-26",22.5663,22.8058,21.9305,22.1608,169800.0],["2017-01-27",23.2297,23.2758,22.5294,23.0085,654100.0],["2017-01-30",22.9072,23.0823,22.4925,23.0362,384800.0],["2017-01-31",22.9625,23.0085,22.1885,22.8703,296800.0],["2017-02-01",22.9809,23.2297,22.8427,22.9533,298100.0],["2017-02-02",22.898,23.1928,22.3083,22.3728,114400.0],["2017-02-03",22.557,22.7505,22.2345,22.6308,206800.0],["2017-02-06",22.5847,22.6676,22.382,22.5939,296300.0],["2017-02-07",22.6031,22.815,22.3635,22.5939,217700.0],["2017-02-08",22.64,22.6584,22.1332,22.1792,155500.0],["2017-02-09",22.3175,22.769,22.0502,22.511,205900.0],["2017-02-10",22.5939,22.7321,22.4096,22.557,89600.0],["2017-02-13",22.6768,22.9072,22.4465,22.7137,130400.0],["2017-02-14",22.6215,23.0823,22.5386,23.027,186700.0],["2017-02-15",23.0546,23.3771,22.9072,23.2666,292000.0],["2017-02-16",23.3126,23.4232,23.073,23.3679,173300.0],["2017-02-17",23.3771,23.414,22.9809,23.3126,158700.0],["2017-02-21",23.3311,23.6628,23.3311,23.6259,117600.0],["2017-02-22",23.5891,23.6904,22.4096,23.5061,122500.0],["2017-02-23",23.6351,23.6351,22.7137,22.8888,251500.0],["2017-02-24",22.8703,23.3403,22.7782,23.2573,140800.0],["2017-02-27",23.1468,23.5614,23.1283,23.4877,222900.0],["2017-02-28",23.6351,26.8971,22.6215,22.9072,577800.0],["2017-03-01",23.3126,24.2709,23.3126,23.7641,445700.0],["2017-03-02",23.8286,24.0498,23.3771,23.5798,357700.0],["2017-03-03",23.6351,23.9392,23.1744,23.3311,185700.0],["2017-03-06",23.0731,23.414,22.9717,23.2113,89600.0],["2017-03-07",23.1744,23.3403,22.944,22.9809,120900.0],["2017-03-08",23.1007,23.1468,22.7321,22.7598,190200.0],["2017-03-09",22.7413,22.8335,21.8199,21.9028,192500.0],["2017-03-10",22.1792,22.3083,21.6909,22.0687,322600.0],["2017-03-13",21.9857,22.2622,21.866,21.9489,213200.0],["2017-03-14",21.6725,21.8844,21.4237,21.7554,181100.0],["2017-03-15",21.9581,22.2806,21.8475,22.1977,126000.0],["2017-03-16",22.2438,22.3359,21.9857,22.0871,123300.0],["2017-03-17",22.0318,22.2622,21.7277,21.8752,286000.0],["2017-03-20",21.8567,21.866,21.5435,21.7093,146200.0],["2017-03-21",21.8475,21.8475,20.7049,21.1288,216900.0],["2017-03-22",21.1472,21.525,20.2534,20.7879,224000.0],["2017-03-23",20.8524,21.2486,20.6681,21.1841,292000.0],["2017-03-24",21.2578,21.5434,21.0919,21.1933,206800.0],["2017-03-27",20.8892,21.4882,20.7787,21.4144,236800.0],["2017-03-28",21.2947,21.6909,20.5851,21.1012,236100.0],["2017-03-29",21.1427,21.3644,21.0688,21.2905,187200.0],["2017-03-30",21.3367,21.5584,21.1427,21.1704,211200.0],["2017-03-31",21.1058,21.9001,21.1058,21.4475,337700.0],["2017-04-03",21.4383,21.5768,20.8471,21.272,374200.0],["2017-04-04",21.2258,21.5214,21.0226,21.152,181600.0],["2017-04-05",21.2536,21.6415,21.0042,21.1612,322300.0],["2017-04-06",21.152,21.66,21.152,21.5676,213500.0],["2017-04-07",21.5584,22.4359,20.7086,22.3989,321300.0],["2017-04-10",22.4358,22.676,21.9371,22.168,311500.0],["2017-04-11",22.0294,22.2604,21.6877,21.8539,259600.0],["2017-04-12",21.7616,21.7616,21.0319,21.2443,217400.0],["2017-04-13",21.2443,21.4291,21.0596,21.1335,146000.0],["2017-04-17",21.1612,21.309,20.8564,21.1242,113500.0],["2017-04-18",20.9672,21.2074,20.7271,21.0134,157500.0],["2017-04-19",21.0504,21.3367,20.958,21.0134,209100.0],["2017-04-20",21.1427,21.6046,20.9765,21.1335,293100.0],["2017-04-21",21.1427,21.1427,20.7271,20.8841,225700.0],["2017-04-24",21.3182,21.4013,21.0596,21.272,113800.0],["2017-04-25",21.4013,21.7154,21.272,21.5307,128800.0],["2017-04-26",21.5029,21.8447,21.5029,21.7246,194100.0],["2017-04-27",21.8447,21.9555,21.5122,21.6969,91900.0],["2017-04-28",21.6969,21.8909,21.115,21.2166,188100.0],["2017-05-01",21.3736,21.3736,20.9303,21.2536,103000.0],["2017-05-02",21.1889,21.3829,21.0965,21.2166,144000.0],["2017-05-03",21.0596,21.2351,20.7455,20.801,151400.0],["2017-05-04",20.8564,20.9488,20.3761,20.6624,107800.0],["2017-05-05",20.7271,20.7271,20.3484,20.6532,125800.0],["2017-05-08",20.6439,20.764,20.1636,20.7363,181300.0],["2017-05-09",20.9303,22.1126,20.9303,22.011,431000.0],["2017-05-10",22.0479,22.2142,21.6415,21.66,220400.0],["2017-05-11",21.6138,22.0294,21.0226,21.9278,234900.0],["2017-05-12",21.7985,21.974,21.5676,21.8539,199600.0],["2017-05-15",21.9371,22.6668,21.9371,22.5282,246100.0],["2017-05-16",22.4728,22.5097,22.0941,22.4081,118700.0],["2017-05-17",22.0756,22.1772,21.4198,21.4291,215100.0],["2017-05-18",21.4383,21.4383,20.9395,21.0781,162200.0],["2017-05-19",21.1335,21.4475,21.0965,21.152,109400.0],["2017-05-22",21.2074,21.2628,20.7455,20.8102,130900.0],["2017-05-23",20.921,21.4475,20.801,21.309,197100.0],["2017-05-24",21.3367,21.5953,21.0504,21.4198,158300.0],["2017-05-25",21.4845,21.5953,21.0781,21.2628,104900.0],["2017-05-26",21.2351,21.7985,21.0319,21.466,257000.0],["2017-05-30",21.4845,21.8355,21.3367,21.6046,149000.0],["2017-05-31",21.6045,21.6045,21.2074,21.4291,144700.0],["2017-06-01",21.5584,22.6668,21.4291,22.6575,210400.0],["2017-06-02",22.7222,23.184,22.5836,22.8515,249900.0],["2017-06-05",22.7684,22.8977,22.3435,22.3804,217700.0],["2017-06-06",22.2696,22.5559,21.9648,22.2142,166400.0],["2017-06-07",22.1865,22.1957,21.8355,21.8817,128000.0],["2017-06-08",21.9463,22.4266,21.8909,22.1865,191800.0],["2017-06-09",22.2604,22.87,22.2234,22.8515,283500.0],["2017-06-12",22.99,23.0917,22.4728,22.6391,124300.0],["2017-06-13",22.6483,22.9531,22.5005,22.7776,91000.0],["2017-06-14",22.833,22.833,22.3435,22.7037,114600.0],["2017-06-15",22.519,22.7314,22.2973,22.6945,113100.0],["2017-06-16",22.5005,22.7961,22.3527,22.7407,312000.0],["2017-06-19",22.8053,22.9623,22.5744,22.7776,86400.0],["2017-06-20",22.7868,22.833,22.3527,22.7314,86300.0],["2017-06-21",22.7684,22.7961,21.9371,22.0202,114500.0],["2017-06-22",22.0664,22.5652,21.8078,22.325,92100.0],["2017-06-23",22.168,22.6483,22.0849,22.5929,217900.0],["2017-06-26",22.6206,22.9808,22.5744,22.7684,92900.0],["2017-06-27",22.7684,23.0547,22.6391,22.8146,141200.0],["2017-06-28",23.0043,23.8282,23.0043,23.4764,233400.0],["2017-06-29",23.5968,23.5968,22.5877,22.9118,88300.0],["2017-06-30",22.958,23.245,22.847,23.0876,118600.0],["2017-07-03",23.171,23.4857,22.6803,23.282,56800.0],["2017-07-05",23.2358,23.2358,22.6618,22.9303,66700.0],["2017-07-06",22.6988,22.958,22.0416,22.56,140300.0],["2017-07-07",22.6433,22.9488,21.9675,22.9118,74400.0],["2017-07-10",22.7636,23.0506,22.6248,22.8007,97900.0],["2017-07-11",22.7914,23.1432,22.4859,23.0136,111000.0],["2017-07-12",23.1062,23.7171,22.9766,23.3654,155100.0],["2017-07-13",23.3561,23.5783,22.9025,23.2543,117200.0],["2017-07-14",23.208,23.4394,22.9488,23.0414,80200.0],["2017-07-17",23.0506,23.245,22.9118,23.0228,180400.0],["2017-07-18",22.921,23.208,22.9118,22.9951,153300.0],["2017-07-19",22.9766,23.3746,22.7359,23.208,112700.0],["2017-07-20",23.2543,23.2543,22.9025,22.9673,89500.0],["2017-07-21",23.2173,23.2173,22.7451,22.8655,196200.0],["2017-07-24",22.8099,23.0136,22.4211,22.8655,224900.0],["2017-07-25",23.0043,23.6894,23.0043,23.3006,208500.0],["2017-07-26",23.4024,23.4024,22.9951,23.171,118200.0],["2017-07-27",23.282,23.4579,22.884,23.0599,91600.0],["2017-07-28",23.0414,23.3469,22.7914,22.9858,92300.0],["2017-07-31",23.1062,23.3098,22.8932,23.0691,118700.0],["2017-08-01",23.1432,23.3746,23.1247,23.2172,179300.0],["2017-08-02",23.2265,23.4579,22.9118,23.0969,133900.0],["2017-08-03",23.171,23.3654,22.8284,23.0321,86900.0],["2017-08-04",23.0784,23.3931,22.6618,22.8655,84100.0],["2017-08-07",22.7636,23.1339,22.7174,23.0691,92200.0],["2017-08-08",24.0689,24.2726,23.0876,23.9671,434900.0],["2017-08-09",24.0041,25.9019,23.5875,24.0134,285100.0],["2017-08-10",23.8745,24.1337,23.5505,23.5875,210900.0],["2017-08-11",23.7634,24.5133,23.5783,24.1893,416300.0],["2017-08-14",24.3374,25.1428,24.0689,24.9298,358000.0],["2017-08-15",24.9946,25.3279,23.4765,24.3929,241600.0],["2017-08-16",24.3652,24.6151,24.2911,24.3744,129700.0],["2017-08-17",24.217,24.6521,24.0689,24.4485,220200.0],["2017-08-18",24.2448,24.541,24.1152,24.3281,127800.0],["2017-08-21",24.3374,24.4207,24.0134,24.0782,147100.0],["2017-08-22",24.2355,24.4762,23.9301,24.2355,266800.0],["2017-08-23",24.1059,24.7632,24.1059,24.4855,169000.0],["2017-08-24",24.4948,24.7354,24.3004,24.4392,93900.0],["2017-08-25",24.791,25.9296,24.791,25.8741,389100.0],["2017-08-28",26.087,27.7718,25.6982,26.0685,297100.0],["2017-08-29",25.9389,26.3925,25.7908,26.2814,582300.0],["2017-08-30",26.3555,26.4851,26.0407,26.2629,322600.0],["2017-08-31",26.3832,26.6147,26.1611,26.4851,377200.0],["2017-09-01",26.4851,26.8368,26.3369,26.6887,187800.0],["2017-09-05",26.8091,26.8924,25.9852,26.1796,202000.0],["2017-09-06",26.2536,26.3369,25.9389,26.0592,346500.0],["2017-09-07",26.0407,26.0963,25.6427,25.9204,341500.0],["2017-09-08",25.9111,26.0129,25.8093,25.9296,247000.0],["2017-09-11",25.9389,26.1518,25.8371,26.0129,287700.0],["2017-09-12",26.0129,26.5776,26.0129,26.411,443300.0],["2017-09-13",26.4295,26.6147,26.2999,26.4943,359300.0],["2017-09-14",26.4851,26.698,26.2999,26.3925,445500.0],["2017-09-15",26.4203,26.5406,26.0963,26.2907,596300.0],["2017-09-18",26.2907,26.7813,26.2444,26.6424,265000.0],["2017-09-19",26.5776,27.022,26.5776,26.7998,185100.0],["2017-09-20",26.9109,27.0868,26.374,26.4018,496700.0],["2017-09-21",26.2814,26.6517,26.2166,26.4665,534800.0],["2017-09-22",26.5221,27.0498,26.3184,26.9109,200100.0],["2017-09-25",26.9016,27.0683,26.6332,26.8091,192300.0],["2017-09-26",26.8739,27.2812,26.7906,26.7998,466200.0],["2017-09-27",26.8924,27.67,26.8461,27.4941,515100.0],["2017-09-28",27.5451,27.7306,26.9145,27.1463,330000.0],["2017-09-29",27.2391,27.5173,27.1834,27.2854,278300.0],["2017-10-02",27.2669,27.3967,26.9794,27.3782,341000.0],["2017-10-03",27.406,27.406,26.3487,26.4507,567900.0],["2017-10-04",26.4878,26.5991,26.154,26.2003,837200.0],["2017-10-05",26.2096,26.7475,26.2096,26.6362,573400.0],["2017-10-06",26.6548,26.9608,26.4878,26.8866,213500.0],["2017-10-09",26.8866,27.0999,26.7568,26.8032,298600.0],["2017-10-10",26.9516,27.0907,26.7568,26.9237,152500.0],["2017-10-11",27.035,27.1556,26.6733,26.9423,192000.0],["2017-10-12",26.8588,27.2298,26.7661,26.9423,152400.0],["2017-10-13",27.035,27.2298,26.9423,27.1092,296200.0],["2017-10-16",27.3967,27.6564,27.2576,27.3782,319200.0],["2017-10-17",27.2483,27.4802,26.1169,26.2467,247600.0],["2017-10-18",26.3394,26.4507,26.1169,26.2374,407200.0],["2017-10-19",26.1447,26.191,25.4955,25.6438,507600.0],["2017-10-20",25.9035,26.0148,25.5326,25.9035,420900.0],["2017-10-23",25.7737,25.9128,25.6068,25.7737,291500.0],["2017-10-24",25.8757,26.0334,25.8108,25.8386,184700.0],["2017-10-25",25.783,25.783,25.2358,25.5789,177100.0],["2017-10-26",25.5789,26.0983,25.5326,26.0519,164700.0],["2017-10-27",26.0519,26.4693,25.8479,26.3394,245000.0],["2017-10-30",26.2467,26.3487,25.9128,26.1354,183200.0],["2017-10-31",26.1725,26.5064,26.1725,26.2189,193800.0],["2017-11-01",26.4415,26.4415,25.3378,25.8664,242300.0],["2017-11-02",25.8293,26.2096,25.6439,26.0241,151000.0],["2017-11-03",26.0334,26.2003,25.7922,25.9963,205200.0],["2017-11-06",25.9963,26.5435,25.9777,26.4507,280200.0],["2017-11-07",26.6641,26.6641,24.8555,25.9314,680100.0],["2017-11-08",25.6995,25.6995,24.2063,24.7442,409600.0],["2017-11-09",24.67,25.5418,24.568,25.1059,470800.0],["2017-11-10",25.0132,25.1245,24.1785,24.197,311700.0],["2017-11-13",24.1228,24.3362,23.6869,24.2156,326600.0],["2017-11-14",23.9652,24.3454,23.8817,24.1785,277900.0],["2017-11-15",24.0208,24.2712,23.6035,23.9837,256900.0],["2017-11-16",24.1228,24.4567,24.0579,24.3176,258100.0],["2017-11-17",24.1785,24.4289,24.0579,24.2249,205800.0],["2017-11-20",24.2898,24.8555,24.2898,24.8277,196500.0],["2017-11-21",24.9575,25.4213,24.6886,25.2636,445000.0],["2017-11-22",25.2729,25.4213,24.8463,24.9112,148700.0],["2017-11-24",25.0317,25.1338,24.67,24.7999,67800.0],["2017-11-27",24.8091,25.3007,24.6329,25.0781,360200.0],["2017-11-28",25.1152,25.4862,25.1059,25.4491,250600.0],["2017-11-29",25.4584,26.0056,25.245,25.8386,189200.0],["2017-11-30",25.9592,26.2003,25.8386,25.9592,216500.0],["2017-12-01",25.9685,26.1818,24.9668,25.8664,206400.0],["2017-12-04",26.1447,26.8588,26.0334,26.3302,395400.0],["2017-12-05",26.3394,26.3394,25.8664,26.0148,191900.0],["2017-12-06",26.0056,26.4044,25.9406,26.2467,145100.0],["2017-12-07",26.1169,26.3487,25.8108,25.8664,194800.0],["2017-12-08",25.9499,26.1818,25.8572,26.1261,136200.0],["2017-12-11",26.1169,26.2189,25.3193,25.9221,122800.0],["2017-12-12",26.0519,26.1261,25.5047,25.8572,344900.0],["2017-12-13",25.9035,26.1539,25.4305,25.8572,354100.0],["2017-12-14",25.8572,25.9592,25.1152,25.2265,222600.0],["2017-12-15",25.3285,25.514,24.9761,25.0317,603200.0],["2017-12-18",25.2821,25.6902,25.2821,25.5975,190400.0],["2017-12-19",25.6995,26.0798,25.4305,25.8943,306100.0],["2017-12-20",25.9035,26.0705,25.6439,25.6995,174800.0],["2017-12-21",25.7552,26.0427,25.6902,25.9314,218300.0],["2017-12-22",26.0056,26.1632,25.8572,25.9128,113100.0],["2017-12-26",25.9128,26.0334,25.718,25.7551,148500.0],["2017-12-27",25.7551,26.089,25.718,25.9499,160900.0],["2017-12-28",26.0707,26.647,25.8477,26.0243,142600.0],["2017-12-29",26.0336,26.0336,25.2621,25.2714,125200.0],["2018-01-02",25.2993,25.7733,25.2993,25.541,300500.0],["2018-01-03",25.448,25.8663,25.2064,25.2807,146500.0],["2018-01-04",25.4294,25.7361,25.1134,25.3272,111000.0],["2018-01-05",25.3365,25.3365,24.6394,25.0112,145500.0],["2018-01-08",24.9554,25.1599,24.6766,25.0484,162200.0],["2018-01-09",25.0948,25.0948,24.5465,24.5651,103300.0],["2018-01-10",24.5186,24.5465,24.0817,24.2119,177400.0],["2018-01-11",24.2769,25.0669,24.0724,24.9368,138700.0],["2018-01-12",24.9554,25.2064,24.8811,25.1506,90700.0],["2018-01-16",25.3458,25.4201,24.3978,24.407,149900.0],["2018-01-17",24.6208,24.6859,24.2676,24.4814,129100.0],["2018-01-18",24.5279,24.6115,24.2769,24.3234,114000.0],["2018-01-19",24.2955,24.6487,24.1375,24.4721,154800.0],["2018-01-22",24.4163,24.4814,24.0817,24.4256,111400.0],["2018-01-23",24.3234,24.6487,24.2304,24.6115,156300.0],["2018-01-24",24.7045,24.8439,24.2119,24.3978,400600.0],["2018-01-25",24.5558,24.658,24.249,24.4442,498700.0],["2018-01-26",24.6115,24.7045,24.2212,24.4256,154300.0],["2018-01-29",24.2955,24.5929,24.2212,24.3513,363500.0],["2018-01-30",24.1189,24.3327,23.9795,24.1375,144100.0],["2018-01-31",24.3327,24.5186,24.0817,24.1654,265000.0],["2018-02-01",24.0725,24.8718,23.868,24.8253,328300.0],["2018-02-02",24.6115,24.7416,24.2769,24.2862,277200.0],["2018-02-05",24.1282,24.1654,22.8549,22.8828,431000.0],["2018-02-06",22.3716,23.3196,22.2693,23.0872,329800.0],["2018-02-07",23.0686,23.3475,22.9199,23.0036,194900.0],["2018-02-08",23.0036,23.0036,22.0184,22.0184,250600.0],["2018-02-09",22.26,22.7155,21.944,22.4924,259800.0],["2018-02-12",22.5575,22.5853,22.1857,22.3716,366100.0],["2018-02-13",22.2415,22.5482,22.1857,22.4273,124700.0],["2018-02-14",22.3065,23.0687,21.944,22.5668,138500.0],["2018-02-15",22.8084,22.8084,22.3344,22.6969,99500.0],["2018-02-16",22.5853,23.0315,22.5853,22.6783,84000.0],["2018-02-20",22.6504,22.8363,22.4366,22.511,69600.0],["2018-02-21",22.5575,23.0222,22.5575,22.7433,123800.0],["2018-02-22",22.8363,23.0501,22.5946,22.8084,262800.0],["2018-02-23",22.4924,22.7805,22.2507,22.4087,571400.0],["2018-02-26",22.3995,22.4924,21.9812,22.1485,607600.0],["2018-02-27",24.1468,24.5372,22.0556,22.8456,1034000.0],["2018-02-28",24.2026,24.4349,23.1244,23.143,600200.0],["2018-03-01",23.2174,23.6914,22.8921,23.6449,989600.0],["2018-03-02",23.5241,24.8811,23.5241,24.2676,610500.0],["2018-03-05",24.1282,24.6394,23.8122,23.9795,513400.0],["2018-03-06",24.026,24.3792,23.8587,24.1747,266400.0],["2018-03-07",24.0353,24.4256,23.5427,24.342,573900.0],["2018-03-08",24.4628,24.565,23.9237,24.1654,263700.0],["2018-03-09",24.1654,24.342,24.0631,24.1654,322000.0],["2018-03-12",24.2305,24.4442,24.0074,24.1189,175800.0],["2018-03-13",24.2676,24.7045,24.2676,24.3792,469800.0],["2018-03-14",24.4349,24.6766,24.1933,24.3141,164300.0],["2018-03-15",24.3978,24.7416,24.3327,24.6859,303700.0],["2018-03-16",24.6766,25.132,24.3513,24.9647,421800.0],["2018-03-19",24.8718,24.8718,24.0817,24.4163,184900.0],["2018-03-20",24.5,24.6952,24.0167,24.2212,174700.0],["2018-03-21",24.2212,24.6766,24.1933,24.2862,144800.0],["2018-03-22",24.1189,24.2119,23.3847,23.3847,158800.0],["2018-03-23",23.394,23.459,22.9107,22.9107,231700.0],["2018-03-26",23.2174,23.3289,22.8456,23.2545,247600.0],["2018-03-27",23.2638,23.5148,22.8828,23.1244,244300.0],["2018-03-28",23.2642,23.5157,22.9101,22.9288,509200.0],["2018-03-29",22.9847,24.2052,22.9847,23.2735,764300.0],["2018-04-02",23.2269,23.6368,22.9008,23.5809,340800.0],["2018-04-03",23.5716,24.2331,22.8915,23.5157,451900.0],["2018-04-04",23.2083,24.0654,23.1058,24.0095,234500.0],["2018-04-05",24.0841,24.5033,24.0841,24.4474,203300.0],["2018-04-06",24.3356,24.5313,23.9909,24.1586,316400.0],["2018-04-09",24.2797,24.5778,24.1865,24.2611,314500.0],["2018-04-10",24.5126,24.9039,24.4008,24.848,277300.0],["2018-04-11",24.848,24.9692,24.6058,24.9132,215500.0],["2018-04-12",24.9598,25.23,24.9039,24.9319,173200.0],["2018-04-13",25.0623,25.0623,24.4474,24.5406,144600.0],["2018-04-16",24.6896,25.0064,24.6151,24.8946,136800.0],["2018-04-17",24.9692,25.1369,24.7921,24.8574,153900.0],["2018-04-18",25.053,25.2859,24.8853,24.9971,146800.0],["2018-04-19",25.0064,25.0996,24.7176,24.8294,97100.0],["2018-04-20",24.7083,24.848,24.3542,24.494,131600.0],["2018-04-23",24.5126,24.9133,24.4567,24.8574,126800.0],["2018-04-24",24.9133,25.1741,24.5499,24.6896,168900.0],["2018-04-25",24.699,24.9971,24.4288,24.4847,291500.0],["2018-04-26",24.5126,24.5592,24.0282,24.2331,382500.0],["2018-04-27",24.2145,24.2983,23.935,24.1679,78600.0],["2018-04-30",24.1772,24.2145,23.8045,23.8418,136700.0],["2018-05-01",23.8046,24.2424,23.5623,23.907,204000.0],["2018-05-02",23.8698,24.1586,23.7114,23.8791,91000.0],["2018-05-03",23.8139,24.0188,23.4598,23.8325,207100.0],["2018-05-04",23.7393,24.1865,23.2921,24.0841,119900.0],["2018-05-07",24.1586,24.2611,23.7766,24.2052,124400.0],["2018-05-08",24.0282,24.6896,24.0282,24.5219,361100.0],["2018-05-09",24.7083,24.7083,23.6741,23.7021,407500.0],["2018-05-10",23.7021,23.7021,22.9567,23.0778,252200.0],["2018-05-11",23.0312,23.4132,22.994,23.2176,368000.0],["2018-05-14",23.3108,23.4039,23.1058,23.2642,238100.0],["2018-05-15",23.171,23.3294,23.0872,23.2362,186700.0],["2018-05-16",23.2921,23.6462,23.2828,23.376,331800.0],["2018-05-17",23.3294,23.8605,23.3108,23.3667,209300.0],["2018-05-18",23.4598,23.7207,23.2735,23.4412,147500.0],["2018-05-21",23.6369,24.14,23.6275,24.0934,289400.0],["2018-05-22",23.9536,24.6151,23.8232,24.1772,293100.0],["2018-05-23",23.9443,24.1027,23.7021,24.0841,406200.0],["2018-05-24",24.1027,24.3263,23.7486,24.1959,275800.0],["2018-05-25",24.0934,24.6244,24.0934,24.5033,194900.0],["2018-05-29",24.4101,24.7828,24.2797,24.4754,289900.0],["2018-05-30",24.5313,25.2394,24.5313,24.9971,461400.0],["2018-05-31",25.0157,25.0157,24.2797,24.289,248300.0],["2018-06-01",24.4847,25.2207,24.3729,24.4567,204800.0],["2018-06-04",24.6524,24.9319,24.5313,24.8015,190200.0],["2018-06-05",24.7735,25.0996,24.5778,24.8667,269700.0],["2018-06-06",24.9039,25.4443,24.876,25.407,246200.0],["2018-06-07",25.3977,25.7052,25.3232,25.5654,269400.0],["2018-06-08",25.5841,26.1058,25.5095,26.0685,587600.0],["2018-06-11",26.1151,26.6369,25.6866,26.4319,271900.0],["2018-06-12",26.3574,26.7487,26.1151,26.3387,273600.0],["2018-06-13",26.2456,26.5158,26.0126,26.0685,258100.0],["2018-06-14",26.1058,26.376,25.6027,26.2269,223800.0],["2018-06-15",26.1244,26.3108,25.9567,26.2269,331400.0],["2018-06-18",26.0779,26.7487,26.0779,26.7207,235400.0],["2018-06-19",26.6555,26.7487,26.1244,26.171,291800.0],["2018-06-20",26.171,26.404,25.6493,26.1338,278200.0],["2018-06-21",26.1431,26.2083,25.8356,25.9567,239000.0],["2018-06-22",26.2828,26.4226,25.9102,26.199,771700.0],["2018-06-25",26.1058,26.1058,25.6586,25.8449,190500.0],["2018-06-26",25.9567,26.3015,25.9381,26.2828,160200.0],["2018-06-27",26.2735,26.4878,26.0685,26.1431,373500.0],["2018-06-28",26.1524,26.1524,25.5269,25.6856,200200.0],["2018-06-29",25.7509,25.8443,25.4055,25.4241,210900.0],["2018-07-02",25.2654,25.7603,25.0787,25.7509,230300.0],["2018-07-03",25.8443,25.863,25.6949,25.7136,81400.0],["2018-07-05",25.7976,25.9003,25.4428,25.891,133000.0],["2018-07-06",25.8536,26.3205,25.8536,26.1431,149700.0],["2018-07-09",26.1991,26.75,25.8536,26.7313,183400.0],["2018-07-10",26.75,26.7967,26.4699,26.4979,187200.0],["2018-07-11",26.4045,26.89,26.1804,26.7873,235000.0],["2018-07-12",26.7967,26.9834,26.4979,26.6006,254300.0],["2018-07-13",26.5166,26.8433,26.3578,26.694,87800.0],["2018-07-16",26.7033,26.7686,26.1337,26.2364,115000.0],["2018-07-17",26.2551,26.6473,26.1711,26.2458,97100.0],["2018-07-18",26.2178,26.5259,25.9937,26.3858,152600.0],["2018-07-19",26.3952,26.6099,26.1057,26.4792,131200.0],["2018-07-20",26.4232,26.4792,26.1431,26.1804,151000.0],["2018-07-23",26.0964,26.1804,25.7323,26.031,108100.0],["2018-07-24",26.1057,26.2551,26.0124,26.0497,153400.0],["2018-07-25",26.003,26.003,24.5932,25.4335,193300.0],["2018-07-26",25.5082,25.8256,25.4335,25.4708,109000.0],["2018-07-27",25.5175,25.7789,25.0693,25.088,101100.0],["2018-07-30",25.1534,25.4428,24.92,24.9293,155800.0],["2018-07-31",25.0133,25.3121,24.7239,25.2187,269900.0],["2018-08-01",25.2281,25.3681,24.8173,25.0413,157400.0],["2018-08-02",24.9573,25.6109,24.8546,25.5549,149700.0],["2018-08-03",25.5455,25.9097,25.4242,25.4895,130700.0],["2018-08-06",25.5735,26.0684,25.3308,25.891,115800.0],["2018-08-07",25.3401,25.3401,23.286,23.5381,558100.0],["2018-08-08",23.5194,24.6212,22.9125,23.3514,519100.0],["2018-08-09",23.4074,23.7248,23.202,23.6875,249300.0],["2018-08-10",23.5755,24.1357,23.4074,23.9396,225600.0],["2018-08-13",23.9676,23.9676,23.2487,23.4354,228600.0],["2018-08-14",23.4354,23.9022,23.4354,23.8556,258200.0],["2018-08-15",23.8089,23.8369,23.3794,23.4354,219800.0],["2018-08-16",23.5101,23.7435,23.2487,23.7062,231600.0],["2018-08-17",23.5755,23.8836,23.5755,23.6968,284400.0],["2018-08-20",23.8556,23.9022,23.5755,23.8836,163500.0],["2018-08-21",23.8462,24.3037,23.8462,24.2757,261000.0],["2018-08-22",24.2197,24.4158,23.8276,23.9022,152400.0],["2018-08-23",23.9116,23.9209,23.5941,23.7342,105100.0],["2018-08-24",23.6968,23.8089,23.314,23.4634,297600.0],["2018-08-27",23.5941,23.6875,23.2954,23.3607,259400.0],["2018-08-28",23.3514,23.3794,23.1273,23.3047,353500.0],["2018-08-29",23.342,23.6315,23.2487,23.5381,235000.0],["2018-08-30",23.5568,23.6782,23.3514,23.3981,197900.0],["2018-08-31",23.342,23.4541,23.2113,23.3981,188200.0],["2018-09-04",23.4541,23.4541,23.0713,23.23,242200.0],["2018-09-05",23.3047,23.7995,23.1553,23.7809,277600.0],["2018-09-06",23.9022,24.033,23.23,23.342,255700.0],["2018-09-07",23.2487,23.3794,23.146,23.2954,186200.0],["2018-09-10",23.37,23.8462,23.2393,23.3327,210300.0],["2018-09-11",23.314,23.3514,23.0899,23.146,270000.0],["2018-09-12",23.1273,23.5288,22.8005,23.3327,301600.0],["2018-09-13",23.37,23.5288,23.1086,23.2393,188000.0],["2018-09-14",23.23,23.5661,23.23,23.5288,142200.0],["2018-09-17",23.5101,23.6408,23.3887,23.5848,239200.0],["2018-09-18",23.5941,23.7622,23.4354,23.5568,190000.0],["2018-09-19",23.4634,23.7249,23.3514,23.4074,203800.0],["2018-09-20",23.4914,23.6315,22.9592,23.3794,831300.0],["2018-09-21",23.4821,23.8089,23.37,23.4354,730900.0],["2018-09-24",23.4354,23.6221,23.1553,23.6035,227500.0],["2018-09-25",23.6035,23.6875,23.0899,23.342,488700.0],["2018-09-26",23.3887,23.4074,23.0806,23.3234,337000.0],["2018-09-27",23.3046,23.4638,23.2298,23.3795,365100.0],["2018-09-28",23.3234,23.3982,23.1549,23.2298,315300.0],["2018-10-01",23.3046,23.5854,22.6776,22.8928,273100.0],["2018-10-02",22.9396,22.9396,22.4436,22.7899,177200.0],["2018-10-03",22.7992,22.8554,22.5372,22.7992,239100.0],["2018-10-04",22.7337,22.7337,22.1441,22.3406,261000.0],["2018-10-05",22.3406,22.3406,21.7697,21.8633,211500.0],["2018-10-08",21.7978,22.0973,21.5732,21.9943,203700.0],["2018-10-09",21.9663,22.1347,21.882,22.0037,236900.0],["2018-10-10",21.9943,22.0224,21.4983,21.5732,508500.0],["2018-10-11",21.4421,21.7884,21.2924,21.5264,273500.0],["2018-10-12",21.854,21.854,20.9087,21.1614,311900.0],["2018-10-15",21.1052,21.4796,20.9835,21.2643,159600.0],["2018-10-16",21.3392,21.6293,21.1052,21.5825,138300.0],["2018-10-17",21.4796,21.6293,21.1894,21.3018,172200.0],["2018-10-18",21.255,21.4234,20.8151,20.9555,148200.0],["2018-10-19",20.8993,21.1988,20.7776,20.8431,176000.0],["2018-10-22",20.9087,21.1707,20.684,20.7308,143300.0],["2018-10-23",20.6466,20.7589,20.3003,20.5156,118500.0],["2018-10-24",20.4875,20.6092,19.458,19.4767,151600.0],["2018-10-25",19.5796,20.057,19.5796,19.9447,160400.0],["2018-10-26",19.7107,20.3284,19.589,19.9727,149000.0],["2018-10-29",20.1693,20.2629,19.7575,19.9353,137700.0],["2018-10-30",19.9259,20.422,19.8136,20.422,104400.0],["2018-10-31",20.6279,20.6747,19.8043,19.8136,164700.0],["2018-11-01",19.9072,20.4501,19.9072,20.422,158700.0],["2018-11-02",20.4969,21.2924,20.4969,20.918,164200.0],["2018-11-05",20.9087,21.6293,20.8619,21.2082,189700.0],["2018-11-06",22.4623,22.9209,22.0131,22.116,350400.0],["2018-11-07",22.3219,22.8086,21.6481,22.6401,297400.0],["2018-11-08",22.8086,22.9303,22.4623,22.6214,191600.0],["2018-11-09",22.4529,22.6121,19.6639,22.5185,185300.0],["2018-11-12",22.4436,22.4436,21.3298,21.9288,107900.0],["2018-11-13",21.8914,22.0692,21.5357,21.6668,190700.0],["2018-11-14",21.8072,22.1254,21.255,21.4983,226200.0],["2018-11-15",21.3673,22.1441,21.152,22.1347,201200.0],["2018-11-16",21.9663,22.1441,21.3205,22.1067,176200.0],["2018-11-19",22.0599,22.35,21.7884,21.8633,180500.0],["2018-11-20",21.7136,22.0224,21.3392,21.6106,172600.0],["2018-11-21",21.7416,22.1254,21.62,21.751,142600.0],["2018-11-23",21.5264,22.0505,21.5264,21.8165,118100.0],["2018-11-26",21.9756,22.3874,21.9101,22.2564,159300.0],["2018-11-27",22.116,22.2377,21.7323,22.0318,104200.0],["2018-11-28",22.1347,22.6776,21.62,22.5559,166700.0],["2018-11-29",22.5933,22.7057,22.1722,22.3968,148600.0],["2018-11-30",22.4062,22.6776,22.219,22.6027,123300.0],["2018-12-03",22.8928,23.2391,22.6963,23.1736,340600.0],["2018-12-04",23.1175,23.2672,21.9195,22.0131,241700.0],["2018-12-06",21.7604,22.4342,21.517,21.9101,244600.0],["2018-12-07",21.9007,22.0224,19.7013,21.2549,135300.0],["2018-12-10",21.2643,21.4796,20.8993,21.1614,125100.0],["2018-12-11",21.3953,21.4889,20.5904,20.6466,218400.0],["2018-12-12",20.8899,21.4421,20.8525,21.0491,155700.0],["2018-12-13",21.1239,21.3298,20.8244,20.9835,142300.0],["2018-12-14",20.8151,21.1707,20.4781,20.684,137400.0],["2018-12-17",20.5904,20.8619,20.1693,20.2442,186400.0],["2018-12-18",20.3658,20.4688,19.6826,19.7387,203300.0],["2018-12-19",19.7575,19.9259,18.9432,18.9994,159400.0],["2018-12-20",18.9713,19.1491,18.1477,18.1851,270800.0],["2018-12-21",18.2506,18.2506,16.8374,16.9122,556600.0],["2018-12-24",16.9029,17.6236,16.9029,17.0714,136900.0],["2018-12-26",17.1181,17.7078,16.8374,17.6235,302400.0],["2018-12-27",17.4551,18.1664,17.1462,17.792,370900.0],["2018-12-28",17.6981,18.9562,17.4446,17.6418,265800.0],["2018-12-31",17.7075,18.6652,17.5197,17.961,296600.0],["2019-01-02",17.7075,18.4399,16.7311,18.0737,319800.0],["2019-01-03",17.9704,18.2427,17.67,17.67,147000.0],["2019-01-04",17.9422,18.6652,17.8202,18.5713,219300.0],["2019-01-07",18.6276,19.191,17.9422,19.0501,215100.0],["2019-01-08",19.2473,19.4163,18.7497,19.0877,307500.0],["2019-01-09",19.1346,19.3318,18.975,19.144,148600.0],["2019-01-10",19.0783,19.2098,18.853,19.0501,238000.0],["2019-01-11",18.9093,19.2755,18.7779,19.1628,220100.0],["2019-01-14",19.144,19.5008,18.7591,18.9562,207800.0],["2019-01-15",18.9469,18.9469,18.6746,18.7966,202200.0],["2019-01-16",18.7872,19.0971,18.346,18.8342,365000.0],["2019-01-17",18.7779,18.9844,18.7685,18.9375,89100.0],["2019-01-18",18.9938,19.2191,18.9844,19.0032,229200.0],["2019-01-22",18.853,19.0314,18.5807,18.9187,228700.0],["2019-01-23",19.0032,19.2004,18.7591,18.8436,163400.0],["2019-01-24",18.7872,18.9844,18.6652,18.8905,94700.0],["2019-01-25",18.9844,19.2191,18.8999,18.9187,100600.0],["2019-01-28",18.806,19.1346,18.7215,18.9093,215100.0],["2019-01-29",18.9469,19.0501,18.7497,18.7591,119700.0],["2019-01-30",18.7685,18.7685,18.2802,18.5901,103400.0],["2019-01-31",18.5525,18.8717,18.4023,18.7309,112900.0],["2019-02-01",18.7403,18.7403,18.2521,18.4868,154200.0],["2019-02-04",18.4492,18.7215,18.2896,18.7027,94500.0],["2019-02-05",18.7121,18.9656,18.5713,18.7215,65700.0],["2019-02-06",19.2473,19.5196,18.9656,19.2285,145600.0],["2019-02-07",19.0689,19.0689,18.4305,18.4868,174000.0],["2019-02-08",18.4492,18.5807,18.1206,18.5337,130900.0],["2019-02-11",18.5525,18.9844,18.2615,18.9562,119500.0],["2019-02-12",19.0971,19.5384,19.0971,19.482,129900.0],["2019-02-13",19.4633,19.9139,19.4633,19.7825,181900.0],["2019-02-14",19.698,20.1111,19.6322,19.867,117600.0],["2019-02-15",19.9515,20.1862,19.9233,20.0172,127900.0],["2019-02-19",19.9327,20.3176,19.7261,20.2144,154900.0],["2019-02-20",20.2237,20.5148,20.0923,20.4772,132200.0],["2019-02-21",20.4585,20.7965,18.4868,20.7683,116600.0],["2019-02-22",20.8153,20.8716,20.3646,20.4491,191900.0],["2019-02-25",20.5524,20.6744,20.2331,20.5148,146900.0],["2019-02-26",20.5148,20.5617,20.2331,20.5054,217700.0],["2019-02-27",20.5524,20.6087,19.7449,20.5993,147500.0],["2019-02-28",20.8904,22.1297,19.7261,21.9419,336600.0],["2019-03-01",21.8856,22.2518,21.51,22.0264,279700.0],["2019-03-04",22.0358,22.4395,21.9419,21.9513,185200.0],["2019-03-05",22.0452,22.1297,21.6509,21.6603,346600.0],["2019-03-06",21.7166,21.7166,21.1063,21.1063,121900.0],["2019-03-07",21.1439,21.1439,20.834,20.9561,267700.0],["2019-03-08",20.7965,20.9373,20.7214,20.834,61600.0],["2019-03-11",20.8434,21.1251,20.6838,21.0312,113200.0],["2019-03-12",21.0688,21.1626,20.881,21.0124,97400.0],["2019-03-13",21.1063,21.1063,20.8434,20.8904,64600.0],["2019-03-14",20.7965,20.9655,20.665,20.9467,175900.0],["2019-03-15",20.9561,21.2941,20.8059,21.2284,331300.0],["2019-03-18",21.2378,21.4913,21.1908,21.4537,87600.0],["2019-03-19",21.4913,21.4913,20.7401,20.881,213200.0],["2019-03-20",20.8153,21.0969,20.5711,20.8246,301200.0],["2019-03-21",20.8153,21.172,20.4866,20.5711,100700.0],["2019-03-22",20.374,20.3928,19.4163,19.4257,150900.0],["2019-03-25",19.3694,19.6604,19.0783,19.5102,94900.0],["2019-03-26",19.6416,19.8576,19.2755,19.4914,80700.0],["2019-03-27",19.4914,19.6135,19.0877,19.5478,92100.0],["2019-03-28",19.6042,19.689,19.2653,19.6042,69500.0],["2019-03-29",19.5948,19.8114,19.4536,19.4724,523700.0],["2019-04-01",19.7172,20.2634,19.5948,20.1315,163300.0],["2019-04-02",20.141,20.188,19.8491,20.0939,112400.0],["2019-04-03",20.2445,20.3669,19.9903,20.028,75900.0],["2019-04-04",20.0374,20.3952,19.9903,20.3387,74900.0],["2019-04-05",20.414,20.7153,20.2728,20.6588,98000.0],["2019-04-08",20.5364,20.5929,20.3293,20.414,98100.0],["2019-04-09",20.3669,20.3669,19.9244,20.1692,106800.0],["2019-04-10",20.1692,20.3199,20.0939,20.2728,61600.0],["2019-04-11",20.3293,20.4894,20.2634,20.4329,79700.0],["2019-04-12",20.5176,20.64,20.4046,20.4705,114300.0],["2019-04-15",20.4705,20.5647,20.2163,20.2634,58000.0],["2019-04-16",20.3105,20.5364,20.3105,20.3858,128100.0],["2019-04-17",20.527,20.5364,20.3104,20.3764,113500.0],["2019-04-18",20.2634,20.8472,20.2634,20.5835,357400.0],["2019-04-22",20.6118,20.8001,20.2728,20.6965,126900.0],["2019-04-23",20.6683,20.979,20.6212,20.9037,179600.0],["2019-04-24",20.8848,21.365,20.8566,21.2144,172600.0],["2019-04-25",21.1391,21.1391,20.64,20.9978,154600.0],["2019-04-26",20.9978,20.9978,20.6118,20.7436,158900.0],["2019-04-29",20.8001,21.0261,20.5835,20.9131,113300.0],["2019-04-30",20.9131,20.9131,20.2445,20.64,161200.0],["2019-05-01",20.7153,20.8095,20.3764,20.3858,130700.0],["2019-05-02",20.2728,20.64,19.8491,20.1786,159600.0],["2019-05-03",20.2916,20.5647,20.1786,20.4423,286400.0],["2019-05-06",20.1315,20.3575,19.9809,20.3481,212600.0],["2019-05-07",21.4215,22.5797,21.0449,21.3368,452100.0],["2019-05-08",21.4027,21.4121,19.9809,20.0562,392300.0],["2019-05-09",19.8961,19.8961,19.3123,19.463,140000.0],["2019-05-10",19.2935,19.5195,19.1052,19.3688,146900.0],["2019-05-13",19.011,19.2559,18.5967,18.8886,316600.0],["2019-05-14",18.8886,19.0769,18.7568,19.0675,146700.0],["2019-05-15",18.9075,19.2558,18.785,19.1146,250000.0],["2019-05-16",19.1899,19.5948,19.1899,19.3029,244700.0],["2019-05-17",19.1429,19.3406,19.0487,19.1523,153800.0],["2019-05-20",19.0864,19.1617,18.8886,19.0675,102400.0],["2019-05-21",19.1805,19.3123,19.1146,19.2182,103100.0],["2019-05-22",19.1429,19.1429,18.851,18.8698,364200.0],["2019-05-23",18.6344,18.6344,18.0788,18.2577,257300.0],["2019-05-24",18.3425,18.4555,17.6551,17.7022,145500.0],["2019-05-28",17.7493,18.0035,17.7399,17.8905,229700.0],["2019-05-29",17.8905,18.0318,17.7493,17.947,166600.0],["2019-05-30",17.9941,18.1165,17.2785,17.4668,104000.0],["2019-05-31",17.2408,17.2408,16.9772,17.1749,146800.0],["2019-06-03",17.2314,17.5139,17.0525,17.335,223200.0],["2019-06-04",17.6739,18.3237,17.6739,18.1071,118900.0],["2019-06-05",18.1165,18.1353,17.7681,17.9564,97600.0],["2019-06-06",17.9094,17.9753,17.5892,17.6928,68100.0],["2019-06-07",17.7775,18.0129,17.7399,17.7399,60900.0],["2019-06-10",17.8434,18.3802,17.7022,17.9376,404400.0],["2019-06-11",18.1259,18.2577,17.7869,18.0412,123200.0],["2019-06-12",17.9941,18.1165,17.7587,17.9282,86400.0],["2019-06-13",17.9941,18.1636,17.834,18.0129,145500.0],["2019-06-14",18.0129,18.1071,17.8623,17.8811,65700.0],["2019-06-17",17.9094,18.2295,17.8434,18.0129,102200.0],["2019-06-18",18.1353,18.6344,18.1353,18.4272,97300.0],["2019-06-19",18.4272,18.5402,18.2766,18.4367,106700.0],["2019-06-20",18.6344,18.6626,18.286,18.3237,104800.0],["2019-06-21",18.3142,18.5402,18.3142,18.4649,226800.0],["2019-06-24",18.5496,18.5496,18.0035,18.1165,230600.0],["2019-06-25",18.2107,18.4555,18.0318,18.4084,175600.0],["2019-06-26",18.5214,18.8792,18.512,18.8133,116900.0],["2019-06-27",18.8511,19.2572,18.8511,19.2383,194800.0],["2019-06-28",19.2666,19.9277,19.2666,19.7672,680600.0],["2019-07-01",19.9844,20.2205,19.5688,19.7294,135600.0],["2019-07-02",19.5877,19.7011,19.2855,19.6916,138200.0],["2019-07-03",19.7766,19.9466,19.7388,19.8711,68100.0],["2019-07-05",19.7861,20.4188,19.7294,20.0505,400200.0],["2019-07-08",20.0316,20.0694,19.5688,19.72,139700.0],["2019-07-09",19.5972,19.7483,19.4272,19.7388,109300.0],["2019-07-10",19.8522,19.9561,19.5216,19.5594,201700.0],["2019-07-11",19.5594,19.6255,18.9644,19.4083,126400.0],["2019-07-12",19.3988,19.7105,19.38,19.5027,115600.0],["2019-07-15",19.4744,19.6633,19.0966,19.2005,170100.0],["2019-07-16",19.2289,19.3516,19.0872,19.125,177300.0],["2019-07-17",19.1061,19.1155,18.7944,18.8983,161300.0],["2019-07-18",18.8888,18.9266,18.5866,18.8133,106000.0],["2019-07-19",18.7661,19.0777,18.53,18.9361,209200.0],["2019-07-22",18.9927,19.0777,18.8605,18.9172,99700.0],["2019-07-23",19.0022,19.1627,18.9739,19.0872,114200.0],["2019-07-24",19.0116,19.5216,18.9266,19.465,221800.0],["2019-07-25",19.4933,19.6444,19.1816,19.1816,206400.0],["2019-07-26",19.2666,19.38,19.1911,19.2666,153800.0],["2019-07-29",19.295,19.8616,18.8227,19.8427,228300.0],["2019-07-30",19.72,20.1544,19.4083,20.1355,168600.0],["2019-07-31",20.1166,20.5227,19.7955,19.7955,184200.0],["2019-08-01",19.7861,19.8805,18.87,18.87,202200.0],["2019-08-02",18.7377,18.7377,18.1144,18.4544,157500.0],["2019-08-05",18.1427,19.0683,17.7083,17.9916,188200.0],["2019-08-06",19.8333,20.8061,18.3316,18.3977,244200.0],["2019-08-07",18.2939,18.3977,17.8122,18.3127,198100.0],["2019-08-08",18.4638,18.7094,18.4166,18.6905,169000.0],["2019-08-09",18.6338,18.7566,18.4355,18.6716,111800.0],["2019-08-12",18.7377,19.125,18.5394,18.6905,166700.0],["2019-08-13",18.6055,19.1344,18.6055,18.9077,92600.0],["2019-08-14",18.5677,18.9172,18.4355,18.8605,286300.0],["2019-08-15",18.8511,19.0683,18.7189,18.8983,212900.0],["2019-08-16",18.955,19.1344,18.7944,18.8416,156800.0],["2019-08-19",19.0683,19.0777,18.6433,18.6622,191100.0],["2019-08-20",18.5866,18.7661,18.2655,18.7283,202500.0],["2019-08-21",18.87,18.9266,18.6244,18.6811,111400.0],["2019-08-22",18.7566,18.785,18.4166,18.4639,107800.0],["2019-08-23",18.4072,18.4072,17.8405,17.9255,203000.0],["2019-08-26",18.0389,18.0389,17.4627,17.7839,105800.0],["2019-08-27",17.8783,17.8783,17.0189,17.0661,133800.0],["2019-08-28",16.9811,17.5005,16.8111,17.4439,119600.0],["2019-08-29",17.5383,17.9539,17.5383,17.9444,144000.0],["2019-08-30",18.0011,18.5111,17.8688,18.4544,215200.0],["2019-09-03",18.3505,18.4922,17.5477,17.7839,152300.0],["2019-09-04",17.9633,18.0955,17.7366,17.765,85100.0],["2019-09-05",17.9822,18.5016,17.935,18.0766,112700.0],["2019-09-06",18.1239,18.1239,17.7555,17.765,88200.0],["2019-09-09",17.8688,18.4827,17.5477,18.4166,93800.0],["2019-09-10",18.445,19.21,18.2466,19.1816,217600.0],["2019-09-11",19.3422,19.4555,19.125,19.3705,264900.0],["2019-09-12",19.3516,19.5027,19.2761,19.3044,335700.0],["2019-09-13",19.2194,19.89,19.2194,19.7672,148700.0],["2019-09-16",19.7011,20.145,19.6538,19.9088,137900.0],["2019-09-17",19.805,19.9277,19.3989,19.7955,101300.0],["2019-09-18",19.7389,19.7955,19.1533,19.4177,166800.0],["2019-09-19",19.465,19.5689,19.04,19.0494,384900.0],["2019-09-20",19.0589,19.2855,18.8227,19.0116,295000.0],["2019-09-23",18.8983,18.9644,18.5961,18.6339,113300.0],["2019-09-24",18.6055,18.7377,18.0672,18.1805,147400.0],["2019-09-25",18.1805,18.7188,18.1522,18.6716,248000.0],["2019-09-26",18.6622,18.8133,18.445,18.5394,115100.0],["2019-09-27",18.6341,18.8331,18.3215,18.3689,108600.0],["2019-09-30",18.4068,18.6341,18.312,18.5773,113600.0],["2019-10-01",18.7099,18.9089,18.1794,18.2457,103300.0],["2019-10-02",18.1036,18.3594,18.0089,18.2836,108200.0],["2019-10-03",18.2268,18.2268,17.7057,18.1984,108200.0],["2019-10-04",18.1794,18.7573,18.1794,18.7289,79700.0],["2019-10-07",18.6341,18.9089,18.5015,18.7952,133700.0],["2019-10-08",18.6247,18.7383,18.3594,18.5205,86700.0],["2019-10-09",18.672,18.7289,18.4162,18.5773,61600.0],["2019-10-10",18.6057,18.9278,18.5773,18.7099,99000.0],["2019-10-11",19.0131,19.5152,18.9089,19.1836,153100.0],["2019-10-14",19.0415,19.3257,18.9183,19.032,121700.0],["2019-10-15",19.0226,19.1741,18.9373,19.0415,90700.0],["2019-10-16",19.032,19.3636,18.9468,18.9468,106900.0],["2019-10-17",19.0604,19.4489,19.0225,19.4299,139500.0],["2019-10-18",19.3257,20.1025,19.3257,19.8562,187200.0],["2019-10-21",20.0173,20.5951,20.0173,20.0646,223700.0],["2019-10-22",20.0173,20.2351,19.8278,20.093,105700.0],["2019-10-23",20.0836,20.3204,19.8183,19.9794,95000.0],["2019-10-24",20.0267,20.0457,19.4678,19.6667,75900.0],["2019-10-25",19.6194,19.8562,19.4678,19.8088,56500.0],["2019-10-28",19.9509,20.1404,19.7994,20.0267,122900.0],["2019-10-29",19.9794,20.1783,19.913,20.1025,85500.0],["2019-10-30",20.1215,20.1594,19.752,19.8657,135700.0],["2019-10-31",19.7615,19.8467,19.2404,19.3636,328400.0],["2019-11-01",19.4678,20.1972,19.4678,19.8846,262000.0],["2019-11-04",20.3678,22.4803,20.1215,21.893,787000.0],["2019-11-05",21.7414,22.414,21.3246,22.3761,451100.0],["2019-11-06",22.3761,22.3761,21.3909,21.4667,197500.0],["2019-11-07",21.7509,22.0161,20.9646,21.1635,488100.0],["2019-11-08",21.2583,21.3246,20.7088,20.8604,170900.0],["2019-11-11",20.6236,20.8888,20.3678,20.7751,218600.0],["2019-11-12",20.7183,21.0877,20.5383,20.7941,186600.0],["2019-11-13",20.5478,20.7562,20.4341,20.4341,137500.0],["2019-11-14",20.4909,20.7562,20.4057,20.5099,119200.0],["2019-11-15",20.6709,20.8604,20.453,20.5099,134900.0],["2019-11-18",20.472,20.472,20.1594,20.2162,90600.0],["2019-11-19",20.3204,20.6141,19.9983,20.4341,142000.0],["2019-11-20",20.292,20.4246,20.0078,20.1025,146800.0],["2019-11-21",20.1309,20.1309,19.6194,19.6857,102000.0],["2019-11-22",19.7804,19.8752,19.6762,19.8278,78400.0],["2019-11-25",19.8183,20.2636,19.7331,20.2636,103500.0],["2019-11-26",20.2351,20.4436,19.9888,20.4151,125900.0],["2019-11-27",20.472,20.8035,20.2541,20.6236,92200.0],["2019-11-29",20.5667,20.8983,20.4151,20.8604,83400.0],["2019-12-02",20.7562,20.9835,20.3015,20.3678,166400.0],["2019-12-03",20.1404,20.273,19.9415,20.1499,87900.0],["2019-12-04",20.3393,20.7941,20.2351,20.4909,168700.0],["2019-12-05",20.5667,20.7751,20.3867,20.7657,162100.0],["2019-12-06",20.8699,21.4951,20.8699,21.1635,227400.0],["2019-12-09",21.0972,21.2298,20.9741,20.993,138300.0],["2019-12-10",20.9267,21.192,20.6804,21.0783,106400.0],["2019-12-11",21.2867,21.4288,21.012,21.173,121200.0],["2019-12-12",21.012,21.713,20.9741,21.5614,129800.0],["2019-12-13",21.713,21.713,21.0404,21.1635,133900.0],["2019-12-16",21.4477,22.2909,21.3246,21.9782,252100.0],["2019-12-17",21.7888,21.9877,21.3625,21.7319,242800.0],["2019-12-18",21.8551,21.8551,21.4667,21.533,108400.0],["2019-12-19",21.4477,21.8077,21.2488,21.4951,207000.0],["2019-12-20",21.533,21.6088,21.2677,21.2962,350000.0],["2019-12-23",21.4288,21.5614,21.2014,21.3719,99900.0],["2019-12-24",21.3719,21.3814,21.1351,21.2393,37300.0],["2019-12-26",21.2677,21.2677,20.9362,21.1256,55600.0],["2019-12-27",21.2109,21.2109,20.7278,20.7751,78100.0],["2019-12-30",20.8416,21.3831,20.6801,21.1456,116300.0],["2019-12-31",20.9651,21.2501,20.8226,21.1266,141800.0],["2020-01-02",21.2786,21.3451,20.4711,20.6041,136700.0],["2020-01-03",20.3952,20.6326,20.2527,20.5281,99800.0],["2020-01-06",20.3477,20.8986,20.0342,20.7371,155600.0],["2020-01-07",20.6516,20.9746,20.4901,20.8321,120500.0],["2020-01-08",20.8416,20.9271,20.3951,20.6231,101300.0],["2020-01-09",20.6991,20.7846,20.3951,20.4331,76900.0],["2020-01-10",20.4046,20.5946,20.2242,20.3762,103900.0],["2020-01-13",20.3097,20.4996,20.1007,20.4426,107900.0],["2020-01-14",20.4142,20.9936,20.4142,20.7751,99900.0],["2020-01-15",20.6706,20.9176,20.6421,20.8131,89600.0],["2020-01-16",21.0126,21.4021,20.9366,21.2216,133400.0],["2020-01-17",21.4021,21.4781,20.9556,21.0221,92400.0],["2020-01-21",21.0221,21.2691,20.8511,21.1266,99200.0],["2020-01-22",21.2691,21.6206,21.1076,21.5256,138900.0],["2020-01-23",21.5541,22.143,21.2501,21.6206,152700.0],["2020-01-24",21.5256,21.6396,20.8511,20.8986,83000.0],["2020-01-27",20.5471,20.9176,20.4616,20.6801,85900.0],["2020-01-28",20.7371,21.0221,20.4901,20.7086,81500.0],["2020-01-29",20.6991,20.9841,20.6326,20.7751,100700.0],["2020-01-30",20.6041,20.8986,20.5566,20.8986,100800.0],["2020-01-31",20.7561,20.8416,20.1007,20.2622,200700.0],["2020-02-03",20.4237,20.4806,20.2812,20.3192,148800.0],["2020-02-04",20.5661,20.6611,20.3382,20.3952,141700.0],["2020-02-05",20.6136,21.1076,20.5471,21.0981,189300.0],["2020-02-06",21.1931,21.2691,20.6421,20.8036,96700.0],["2020-02-07",20.6991,20.7656,20.4521,20.6516,78600.0],["2020-02-10",20.6136,20.7656,20.5281,20.7276,45500.0],["2020-02-11",20.8701,21.6776,20.8701,21.3831,83700.0],["2020-02-12",21.5351,22.0005,21.4781,21.8106,100100.0],["2020-02-13",21.7726,21.972,21.5731,21.972,92200.0],["2020-02-14",22.0195,22.2475,21.877,22.181,88600.0],["2020-02-18",22.1145,22.3425,21.991,22.2,100500.0],["2020-02-19",22.2285,22.3235,22.048,22.2095,68000.0],["2020-02-20",22.124,22.2855,21.2406,21.2786,178300.0],["2020-02-21",21.2691,22.0765,21.0886,21.8011,118300.0],["2020-02-24",21.1076,21.5826,20.8416,21.4306,112300.0],["2020-02-25",20.4141,21.8106,20.0627,20.1862,224400.0],["2020-02-26",20.2337,20.5851,18.9323,19.1887,229700.0],["2020-02-27",18.8752,19.2457,18.6188,18.6758,186700.0],["2020-02-28",18.0393,18.4098,17.5738,18.0298,328200.0],["2020-03-02",18.0583,18.8278,17.8968,18.7708,171000.0],["2020-03-03",18.7328,19.4737,18.5903,18.9228,191200.0],["2020-03-04",19.2172,19.4642,18.9987,19.1507,217700.0],["2020-03-05",18.5428,19.1507,18.5428,19.1127,205000.0],["2020-03-06",18.4288,19.4072,18.4288,19.3122,152000.0],["2020-03-09",18.0963,18.3623,16.6334,17.2984,469100.0],["2020-03-10",17.4503,17.6593,15.9589,16.0539,633100.0],["2020-03-11",15.674,15.674,14.2301,14.5055,326000.0],["2020-03-12",13.4891,13.7741,8.9484,9.4234,566400.0],["2020-03-13",10.1073,11.1333,9.2144,11.0953,871200.0],["2020-03-16",9.9458,11.1998,9.5849,11.0193,437600.0],["2020-03-17",11.2473,12.8337,10.4588,12.7577,498800.0],["2020-03-18",11.8932,12.1497,9.1099,9.5944,333100.0],["2020-03-19",9.6894,11.1903,9.3094,10.7913,339000.0],["2020-03-20",10.7438,12.4347,10.4398,11.8172,434900.0],["2020-03-23",11.8932,13.3371,11.6652,11.9027,315200.0],["2020-03-24",12.5962,13.0901,12.2637,12.7292,275200.0],["2020-03-25",12.7577,12.9191,12.0832,12.6817,226600.0],["2020-03-26",12.5962,14.5055,12.5867,14.496,271800.0],["2020-03-27",13.9356,14.458,13.3466,13.4321,317100.0],["2020-03-30",13.5561,14.5006,13.1555,14.2525,214800.0],["2020-03-31",14.3766,15.2065,13.8519,15.1684,453000.0],["2020-04-01",14.4624,14.8249,14.0045,14.7677,334800.0],["2020-04-02",14.7295,15.4355,13.995,15.0539,258000.0],["2020-04-03",14.9299,15.1207,14.2335,14.7486,260000.0],["2020-04-06",15.3305,15.7885,15.0825,15.5213,396500.0],["2020-04-07",15.9888,16.3322,14.5197,14.7868,228200.0],["2020-04-08",15.0825,15.5309,14.4243,15.3973,234400.0],["2020-04-09",15.8552,16.2845,15.3973,16.1319,165100.0],["2020-04-13",15.9888,15.9983,15.2828,15.4927,150600.0],["2020-04-14",15.9983,16.2654,15.3115,15.8075,137500.0],["2020-04-15",15.4069,15.5118,14.1667,14.3193,142700.0],["2020-04-16",14.2525,14.3575,13.3558,13.6038,237400.0],["2020-04-17",13.995,14.4147,13.89,14.0713,481800.0],["2020-04-20",13.7946,13.9759,13.4607,13.5275,179100.0],["2020-04-21",13.0219,13.3558,12.7166,12.9551,184300.0],["2020-04-22",13.2509,13.4321,12.812,13.0887,169200.0],["2020-04-23",12.9933,13.3558,12.8883,13.1364,178600.0],["2020-04-24",13.0982,13.2413,12.8788,13.0505,89900.0],["2020-04-27",13.1078,13.6324,12.8979,13.4512,137900.0],["2020-04-28",14.2907,14.5101,13.6897,14.3289,147100.0],["2020-04-29",14.8249,16.1033,14.8249,15.5786,297700.0],["2020-04-30",14.9776,15.2256,14.4433,14.8917,231000.0],["2020-05-01",14.9299,14.9299,14.0331,14.3289,229400.0],["2020-05-04",14.2621,14.2621,13.289,13.9663,192700.0],["2020-05-05",13.9759,14.3002,12.9837,13.2986,454400.0],["2020-05-06",13.2032,13.5466,12.8883,13.2699,244200.0],["2020-05-07",13.6038,14.0522,13.4893,13.6801,300100.0],["2020-05-08",14.0808,14.243,13.766,14.1285,160400.0],["2020-05-11",13.9091,13.9282,13.3367,13.8328,188900.0],["2020-05-12",13.8042,13.89,13.3272,13.3844,239900.0],["2020-05-13",13.2222,13.3367,12.8883,13.0601,244100.0],["2020-05-14",12.8597,12.8597,12.1633,12.7262,238900.0],["2020-05-15",12.7452,12.9551,12.4686,12.8216,220700.0],["2020-05-18",13.3272,14.0808,13.3272,14.0331,289000.0],["2020-05-19",14.0045,14.4624,13.6515,13.6801,327600.0],["2020-05-20",13.9854,14.5387,13.9568,14.2335,221100.0],["2020-05-21",14.1667,14.4338,14.0331,14.2525,132600.0],["2020-05-22",14.3861,14.3861,14.0236,14.3098,223800.0],["2020-05-26",14.1381,15.3115,14.1381,15.2256,356800.0],["2020-05-27",15.1302,15.8362,15.1302,15.4164,710100.0],["2020-05-28",15.7598,16.4944,15.5213,15.8838,311700.0],["2020-05-29",15.6644,16.046,15.4641,15.922,232500.0],["2020-06-01",16.1319,16.3418,15.6835,15.7312,267900.0],["2020-06-02",15.922,16.5707,15.8266,16.3322,380300.0],["2020-06-03",16.6852,17.229,16.6852,16.9523,356500.0],["2020-06-04",16.8283,17.3434,16.7806,17.2576,266000.0],["2020-06-05",18.1162,18.5264,17.7441,17.8777,290800.0],["2020-06-08",18.0208,18.3261,17.8014,17.9635,616700.0],["2020-06-09",17.6964,17.6964,17.1145,17.5438,238700.0],["2020-06-10",17.4865,17.6296,16.4181,16.4753,299000.0],["2020-06-11",15.9697,16.0842,14.8154,14.8631,296500.0],["2020-06-12",15.5404,15.6167,14.6532,14.9585,302200.0],["2020-06-15",14.4052,15.9602,14.4052,15.9411,310200.0],["2020-06-16",16.752,17.8872,16.752,17.3339,629500.0],["2020-06-17",17.5438,17.7918,16.4085,16.7424,471400.0],["2020-06-18",16.8665,17.1813,16.4658,16.6184,218900.0],["2020-06-19",16.647,16.9523,16.3799,16.3895,536000.0],["2020-06-22",16.3799,16.647,16.1414,16.3227,192200.0],["2020-06-23",16.5612,16.628,16.1796,16.2845,187300.0],["2020-06-24",16.4753,16.4753,15.8266,15.8743,309400.0],["2020-06-25",15.8934,16.0842,15.5881,16.027,335400.0],["2020-06-26",15.8648,15.9411,15.5023,15.6358,1062700.0],["2020-06-29",16.0188,17.0146,15.9039,16.7944,288300.0],["2020-06-30",16.6795,17.0529,16.4497,17.005,269000.0],["2020-07-01",17.0816,17.254,16.8806,16.9572,272200.0],["2020-07-02",17.254,17.6465,16.6986,16.7848,405300.0],["2020-07-06",16.8327,17.072,16.1912,16.3922,260200.0],["2020-07-07",16.0763,16.0763,15.3486,15.3677,225900.0],["2020-07-08",15.272,16.2199,15.0326,15.272,175600.0],["2020-07-09",15.1954,15.272,14.3911,14.5539,209200.0],["2020-07-10",14.5539,15.4443,14.5539,15.3964,239300.0],["2020-07-13",15.5018,15.8369,15.0996,15.5209,232300.0],["2020-07-14",15.473,15.6741,15.1283,15.3581,276800.0],["2020-07-15",15.7986,16.3827,15.6167,16.2869,369800.0],["2020-07-16",16.1816,16.2582,15.9231,16.0763,181600.0],["2020-07-17",15.9805,16.2582,15.9422,16.1241,251600.0],["2020-07-20",16.0667,16.2486,15.7986,15.8177,177400.0],["2020-07-21",15.9901,16.6029,15.9901,16.4114,303100.0],["2020-07-22",16.2678,16.4114,15.9805,15.9997,299400.0],["2020-07-23",15.9135,16.4497,15.9135,16.1816,326300.0],["2020-07-24",16.1529,16.2582,15.722,15.7316,175600.0],["2020-07-27",15.6837,15.8656,15.5592,15.8273,135500.0],["2020-07-28",15.7507,16.0475,15.655,15.655,100400.0],["2020-07-29",15.6837,16.1433,15.655,16.0475,204100.0],["2020-07-30",15.722,15.9231,15.4443,15.789,115100.0],["2020-07-31",15.6645,15.8082,15.1475,15.3486,193200.0],["2020-08-03",15.4539,16.2007,15.3581,16.0954,260900.0],["2020-08-04",16.9955,18.0008,16.5167,16.5167,993000.0],["2020-08-05",18.1636,18.1827,17.4933,17.6082,1374500.0],["2020-08-06",17.4838,17.9146,17.1965,17.2827,361000.0],["2020-08-07",17.1774,17.5795,17.1774,17.2636,830900.0],["2020-08-10",17.4072,18.0104,17.3497,17.6178,966500.0],["2020-08-11",17.8763,18.5083,17.8763,18.087,1139600.0],["2020-08-12",18.3551,18.6423,17.7519,17.9529,583800.0],["2020-08-13",17.8093,18.2689,17.7231,17.8093,357900.0],["2020-08-14",17.5795,18.02,17.5508,17.8859,326600.0],["2020-08-17",17.9242,17.9434,17.3689,17.4455,249000.0],["2020-08-18",17.4359,17.5604,16.9093,16.9476,351200.0],["2020-08-19",16.9667,17.2636,16.9093,17.1008,434000.0],["2020-08-20",16.8806,17.1295,16.8423,17.0433,290600.0],["2020-08-21",17.0146,17.1582,16.6891,16.9476,260800.0],["2020-08-24",17.1391,17.4455,16.938,17.2444,324700.0],["2020-08-25",17.2827,17.57,17.187,17.4742,464000.0],["2020-08-26",17.4359,17.6657,17.1391,17.1965,312500.0],["2020-08-27",17.3114,18.087,17.2827,17.8859,679500.0],["2020-08-28",18.087,18.2785,17.8189,18.1253,541800.0],["2020-08-31",18.0774,18.4317,17.7136,18.2498,448300.0],["2020-09-01",18.3168,18.6519,18.1253,18.604,553300.0],["2020-09-02",18.7285,19.1307,18.6998,19.1307,533500.0],["2020-09-03",19.1498,19.303,18.3455,18.5753,502000.0],["2020-09-04",18.92,18.92,18.4125,18.7572,433300.0],["2020-09-08",18.6519,18.6711,17.8285,17.8763,349800.0],["2020-09-09",18.0583,18.537,17.388,17.5125,392600.0],["2020-09-10",17.6082,17.838,17.1487,17.254,803300.0],["2020-09-11",17.3306,17.5316,17.2157,17.3018,262500.0],["2020-09-14",17.455,17.8189,17.1486,17.2061,278100.0],["2020-09-15",17.3114,17.7327,17.0146,17.0912,286500.0],["2020-09-16",17.1103,17.388,16.9476,17.2061,731200.0],["2020-09-17",17.0433,17.7136,16.9667,17.5795,565300.0],["2020-09-18",17.5891,17.953,17.254,17.4455,449700.0],["2020-09-21",17.1295,17.1295,16.3444,16.5454,356600.0],["2020-09-22",16.5837,17.187,16.5837,17.0816,355900.0],["2020-09-23",17.1487,17.6178,17.1008,17.1295,324300.0],["2020-09-24",17.0816,17.6848,17.0146,17.254,290600.0],["2020-09-25",17.0433,17.4933,17.0242,17.4072,213500.0],["2020-09-28",17.6657,18.0295,17.6657,17.9434,184600.0],["2020-09-29",17.7705,17.9626,17.4343,17.588,234400.0],["2020-09-30",17.7128,17.7609,17.2422,17.3286,401200.0],["2020-10-01",17.3382,17.4823,16.8483,16.9636,243600.0],["2020-10-02",16.589,17.4919,16.589,17.3766,324800.0],["2020-10-05",17.5495,18.2123,17.5495,18.0778,169900.0],["2020-10-06",18.2219,18.6734,17.9338,18.1355,242800.0],["2020-10-07",18.3276,18.9039,18.1355,18.7599,373700.0],["2020-10-08",18.9712,19.096,18.7983,19.0,148200.0],["2020-10-09",19.1345,19.4419,18.8463,19.0192,217000.0],["2020-10-12",19.1057,19.3746,18.9616,19.2689,291500.0],["2020-10-13",19.0672,19.1825,18.9424,18.9904,130000.0],["2020-10-14",19.0384,19.1825,18.6542,18.7118,203500.0],["2020-10-15",18.4236,19.0768,18.3948,19.0768,179700.0],["2020-10-16",19.0288,19.1057,18.9039,18.9616,135700.0],["2020-10-19",19.1153,19.3074,18.6926,18.7887,186500.0],["2020-10-20",18.9616,19.2017,18.7983,18.9808,137700.0],["2020-10-21",18.9808,19.1345,18.9424,18.952,118400.0],["2020-10-22",19.0288,19.1153,18.7983,18.9424,123200.0],["2020-10-23",19.0768,19.317,19.0768,19.1729,158500.0],["2020-10-26",18.8463,19.1537,18.7502,18.952,154400.0],["2020-10-27",18.0202,18.3372,17.636,17.7705,298400.0],["2020-10-28",17.3478,17.6936,17.1749,17.5111,270800.0],["2020-10-29",17.5207,18.0202,17.3382,17.8761,241000.0],["2020-10-30",17.8569,18.2315,17.8569,18.1259,162300.0],["2020-11-02",18.3276,18.8943,18.2027,18.8463,187800.0],["2020-11-03",19.2305,19.2497,18.731,18.8559,281900.0],["2020-11-04",18.5293,18.7214,17.8281,18.4525,367200.0],["2020-11-05",18.5485,19.3938,18.5485,18.9231,344600.0],["2020-11-06",19.682,21.1228,18.9327,19.9702,338100.0],["2020-11-09",20.8923,22.3524,20.8347,21.1901,351100.0],["2020-11-10",21.5263,22.3332,21.5263,22.0834,367200.0],["2020-11-11",22.1699,22.1699,20.998,21.6031,293300.0],["2020-11-12",21.5263,22.0738,20.9499,21.3053,365400.0],["2020-11-13",21.5263,22.0834,21.4686,21.8337,264600.0],["2020-11-16",22.4868,23.0344,22.0354,22.8134,328300.0],["2020-11-17",22.6309,22.8423,22.1699,22.7942,165300.0],["2020-11-18",22.9863,23.1784,22.6117,22.6597,226800.0],["2020-11-19",22.5061,22.5349,21.8241,22.4772,240000.0],["2020-11-20",22.2083,22.8807,22.141,22.8519,283000.0],["2020-11-23",23.0536,23.9469,23.0536,23.8893,265000.0],["2020-11-24",24.0141,24.9939,23.6779,24.725,274500.0],["2020-11-25",24.5905,24.5905,23.6972,24.0814,203600.0],["2020-11-27",24.0526,24.0526,23.6203,23.9373,81000.0],["2020-11-30",23.8028,24.0141,23.1592,23.2937,293300.0],["2020-12-01",23.6011,23.9181,23.361,23.7068,256800.0],["2020-12-02",23.6779,24.0141,23.3802,23.8605,186300.0],["2020-12-03",23.8797,24.6289,23.5627,24.3599,237200.0],["2020-12-04",24.6097,25.4262,24.3984,25.2725,274700.0],["2020-12-07",25.3589,25.7239,25.0804,25.5991,244400.0],["2020-12-08",25.4454,25.8392,25.09,25.7143,189300.0],["2020-12-09",26.0313,26.3771,25.7624,25.9737,206300.0],["2020-12-10",25.5414,25.9929,25.138,25.8392,268900.0],["2020-12-11",25.5895,26.3387,25.5799,26.1562,193600.0],["2020-12-14",26.5308,26.7902,25.8776,25.9545,235700.0],["2020-12-15",26.2907,27.8756,26.1178,26.7902,391600.0],["2020-12-16",27.2512,27.3665,26.5692,26.6269,219600.0],["2020-12-17",26.6845,27.0111,26.2234,26.7614,199200.0],["2020-12-18",26.7037,26.7998,26.0794,26.3195,775000.0],["2020-12-21",25.8008,26.3579,25.5126,26.2907,232100.0],["2020-12-22",26.4636,26.7325,26.0505,26.6653,146500.0],["2020-12-23",26.8574,27.1264,26.406,26.5308,153800.0],["2020-12-24",26.7518,26.7518,26.2811,26.6653,70500.0],["2020-12-28",26.8766,27.184,26.454,26.6173,171500.0],["2020-12-29",27.3857,27.3857,26.185,26.6077,210200.0],["2020-12-30",26.7136,27.1275,26.3285,26.4825,197800.0],["2020-12-31",26.444,26.858,26.2611,26.5788,217300.0],["2021-01-04",26.7906,27.166,25.9049,26.6173,497200.0],["2021-01-05",26.6751,27.5126,26.3189,27.3297,444100.0],["2021-01-06",28.5811,30.4775,27.9169,30.0347,392300.0],["2021-01-07",30.0443,30.6508,29.5149,30.1791,209000.0],["2021-01-08",30.3716,30.3716,28.841,29.486,231200.0],["2021-01-11",29.2261,29.6304,29.0624,29.4571,177000.0],["2021-01-12",29.563,30.6316,29.4571,30.5834,242200.0],["2021-01-13",30.5738,31.0744,29.5245,29.6978,443800.0],["2021-01-14",29.9866,30.4487,29.7652,30.1117,137800.0],["2021-01-15",29.794,30.2369,29.0239,29.6111,164300.0],["2021-01-19",30.0443,30.5257,29.8037,30.3428,199100.0],["2021-01-20",30.4294,30.6797,30.1021,30.5738,238500.0],["2021-01-21",30.5257,30.6989,29.255,29.4667,173700.0],["2021-01-22",29.2935,30.1695,29.1972,30.0636,262900.0],["2021-01-25",29.9288,30.1117,29.1683,29.5438,217500.0],["2021-01-26",30.7952,30.7952,28.764,29.1587,218100.0],["2021-01-27",28.5426,29.0143,27.58,28.5041,380500.0],["2021-01-28",28.918,29.255,28.61,29.0143,346000.0],["2021-01-29",28.9758,29.2165,27.965,28.0228,404500.0],["2021-02-01",28.1575,29.0432,27.7629,28.9662,300200.0],["2021-02-02",29.178,29.6111,28.5233,29.4475,200200.0],["2021-02-03",29.3801,29.9096,29.0047,29.563,195000.0],["2021-02-04",29.6497,30.1021,29.2742,30.0828,155600.0],["2021-02-05",30.362,30.7952,30.0443,30.6508,175100.0],["2021-02-08",30.8818,31.5846,30.8048,31.1803,236000.0],["2021-02-09",31.0359,31.161,30.2561,30.3716,193900.0],["2021-02-10",30.4872,30.5738,29.8711,30.1984,195500.0],["2021-02-11",30.4583,30.6508,29.4379,30.0636,239100.0],["2021-02-12",29.8422,30.3331,29.7074,30.131,132200.0],["2021-02-16",30.593,31.2958,29.9577,31.1129,565400.0],["2021-02-17",31.1129,31.2765,30.362,30.8722,309900.0],["2021-02-18",30.9589,31.1225,29.8614,30.2561,246000.0],["2021-02-19",30.439,31.1418,30.1887,30.8145,442800.0],["2021-02-22",30.8048,32.4798,30.5353,32.2488,460200.0],["2021-02-23",32.6724,34.9057,32.3932,33.25,1002200.0],["2021-02-24",34.2607,34.6265,33.404,34.4533,495000.0],["2021-02-25",34.5592,34.8961,32.759,32.8168,359600.0],["2021-02-26",32.7301,33.4425,32.0178,32.2199,646000.0],["2021-03-01",33.4714,34.3955,33.2885,34.049,340800.0],["2021-03-02",34.1837,34.1837,33.1633,33.2981,364000.0],["2021-03-03",33.3366,35.955,33.3366,34.8576,907100.0],["2021-03-04",35.1368,35.5988,33.2596,34.1645,503800.0],["2021-03-05",34.5399,35.1175,33.327,35.0213,446900.0],["2021-03-08",35.7336,36.2919,35.0212,35.878,410200.0],["2021-03-09",36.1668,37.2642,35.6373,36.9273,567500.0],["2021-03-10",37.1102,38.3713,36.7444,37.8611,518800.0],["2021-03-11",38.506,39.151,37.476,38.997,485800.0],["2021-03-12",38.8911,39.6612,38.5831,39.5842,359200.0],["2021-03-15",39.9404,40.2003,38.4387,38.92,279800.0],["2021-03-16",38.9104,38.9874,37.707,38.352,298300.0],["2021-03-17",36.9273,36.9273,35.1656,35.4063,847500.0],["2021-03-18",33.6735,34.2992,32.2488,32.3547,2570100.0],["2021-03-19",32.9804,33.1056,31.5557,31.9408,1378800.0],["2021-03-22",31.9023,32.5857,30.9492,31.4209,589400.0],["2021-03-23",31.4305,31.4979,30.516,30.7856,1303900.0],["2021-03-24",31.4113,31.8637,30.2176,30.516,959800.0],["2021-03-25",29.9962,31.4017,29.2838,31.1033,742700.0],["2021-03-26",31.6616,31.9023,30.6508,31.5557,963500.0],["2021-03-29",31.6712,32.3354,30.1984,30.3909,543000.0],["2021-03-30",30.5066,31.4422,30.2752,31.3747,616300.0],["2021-03-31",32.1848,32.5128,31.1721,31.9534,1005600.0],["2021-04-01",32.7056,32.7153,31.4036,32.262,679800.0],["2021-04-05",33.2554,33.7473,32.7153,33.3904,607600.0],["2021-04-06",33.6605,34.0366,33.2458,33.429,633400.0],["2021-04-07",33.2747,33.6894,32.2331,32.3295,543000.0],["2021-04-08",32.6767,32.7925,31.799,32.2523,626800.0],["2021-04-09",33.1397,33.4772,32.5803,33.429,689200.0],["2021-04-12",33.5255,33.6991,32.7346,32.8503,328700.0],["2021-04-13",32.696,32.86,31.7412,32.127,454500.0],["2021-04-14",33.8727,34.7504,33.7569,34.0656,1050100.0],["2021-04-15",34.2006,34.5864,33.1879,33.5448,615400.0],["2021-04-16",33.8727,34.0849,33.3326,33.6605,376800.0],["2021-04-19",33.6123,33.7087,32.5706,33.13,473300.0],["2021-04-20",32.8503,33.0336,31.9919,32.1752,357200.0],["2021-04-21",32.0305,32.7249,31.963,32.6671,315400.0],["2021-04-22",32.3488,32.7442,31.828,31.828,658800.0],["2021-04-23",32.0209,33.2265,31.8376,32.6864,516100.0],["2021-04-26",33.0432,33.2554,32.2234,32.4742,496400.0],["2021-04-27",32.4742,32.6864,32.0305,32.127,466700.0],["2021-04-28",32.2909,32.397,31.9051,32.0787,430800.0],["2021-04-29",32.262,32.6864,32.0209,32.2909,332500.0],["2021-04-30",32.1173,32.1945,31.4036,31.5,467800.0],["2021-05-03",31.8762,32.3584,31.5868,32.2041,391900.0],["2021-05-04",31.9534,32.0595,31.4615,31.9244,375000.0],["2021-05-05",31.9823,32.1752,31.4132,31.7605,321400.0],["2021-05-06",31.6447,32.0691,30.2462,31.4132,772600.0],["2021-05-07",31.394,31.8376,30.6995,31.529,279300.0],["2021-05-10",31.7508,31.7605,31.066,31.0757,331700.0],["2021-05-11",30.2076,30.8635,30.0244,30.4584,259500.0],["2021-05-12",30.3812,30.6995,28.9442,29.031,345800.0],["2021-05-13",28.9442,30.2366,28.9442,30.1208,492100.0],["2021-05-14",30.3427,31.1335,30.0533,31.0274,532700.0],["2021-05-17",30.7285,31.7412,30.7285,31.7219,457800.0],["2021-05-18",31.394,31.7219,30.8056,30.8346,451400.0],["2021-05-19",30.1015,30.6609,29.5904,29.9472,638300.0],["2021-05-20",29.8701,30.0147,29.33,29.8604,385500.0],["2021-05-21",30.2366,30.5741,29.899,30.3716,402000.0],["2021-05-24",30.5259,30.5259,30.0823,30.3041,243800.0],["2021-05-25",30.1883,30.5066,29.2817,29.2914,464700.0],["2021-05-26",29.4264,29.8122,29.3203,29.6868,318700.0],["2021-05-27",30.1594,30.4777,29.9472,30.3812,422000.0],["2021-05-28",30.5741,30.7188,30.1112,30.6609,376800.0],["2021-06-01",30.9599,31.5483,30.7767,31.3843,435500.0],["2021-06-02",31.5772,31.5772,30.5934,30.7092,563500.0],["2021-06-03",30.5066,31.1046,29.9472,31.066,338900.0],["2021-06-04",31.1721,31.2589,30.5741,31.066,340500.0],["2021-06-07",31.3072,31.3361,30.9407,31.1239,275100.0],["2021-06-08",31.1239,31.9726,30.767,31.799,438800.0],["2021-06-09",31.8473,32.7442,31.7412,32.6092,636700.0],["2021-06-10",32.3874,32.8117,31.5869,31.6544,548400.0],["2021-06-11",31.8762,32.3584,31.1625,31.365,391300.0],["2021-06-14",31.3457,31.4904,30.2269,30.468,322800.0],["2021-06-15",30.4777,30.6995,30.1401,30.3909,484400.0],["2021-06-16",30.1401,30.4584,29.5229,30.333,391500.0],["2021-06-17",30.4873,30.6127,28.8381,29.0695,411800.0],["2021-06-18",28.5391,28.9056,27.9411,28.1244,515400.0],["2021-06-21",28.3365,29.1178,28.3365,28.7223,365600.0],["2021-06-22",28.6838,28.8959,28.1629,28.5005,381900.0],["2021-06-23",28.6452,28.8959,28.5005,28.5005,309400.0],["2021-06-24",28.7995,29.7447,28.5294,29.6386,413500.0],["2021-06-25",29.8508,30.0533,29.1756,29.2624,1881500.0],["2021-06-28",29.4168,29.4361,28.3076,28.433,350100.0],["2021-06-29",28.7326,28.9452,28.0077,28.0367,283800.0],["2021-06-30",28.0078,28.6456,27.8338,28.4427,338100.0],["2021-07-01",28.6843,28.9935,28.4137,28.6359,212400.0],["2021-07-02",28.6553,28.6553,28.0754,28.2204,192100.0],["2021-07-06",28.2784,28.2784,27.2346,27.7082,197900.0],["2021-07-07",27.5342,27.8821,27.3699,27.4569,419900.0],["2021-07-08",26.906,27.9111,26.4324,27.3892,387300.0],["2021-07-09",27.7275,28.3653,27.5439,28.2687,264800.0],["2021-07-12",28.1334,28.317,27.7758,28.3074,222500.0],["2021-07-13",28.1914,28.3557,27.7661,28.0851,283800.0],["2021-07-14",28.2784,28.6553,27.7565,27.8531,276400.0],["2021-07-15",27.5342,28.0271,27.4955,27.7758,247300.0],["2021-07-16",28.4523,28.52,27.4665,27.6405,450100.0],["2021-07-19",27.0026,27.0993,26.1812,26.4131,354900.0],["2021-07-20",26.4904,27.8048,26.3744,27.6695,458800.0],["2021-07-21",27.9498,28.549,27.9498,28.1334,431700.0],["2021-07-22",27.9594,28.3653,27.3022,27.4955,287300.0],["2021-07-23",27.6212,28.1044,27.2346,27.6985,131900.0],["2021-07-26",27.7661,28.1624,27.4665,27.5632,167000.0],["2021-07-27",27.4955,27.6792,27.1186,27.4955,127300.0],["2021-07-28",27.7081,28.6166,27.2732,28.317,203400.0],["2021-07-29",28.6456,29.2351,28.433,29.1095,311700.0],["2021-07-30",29.0419,29.3415,28.6649,28.8969,215800.0],["2021-08-02",29.0998,29.8053,28.6069,28.6069,242100.0],["2021-08-03",28.5683,29.3318,28.1237,29.2641,307500.0],["2021-08-04",27.6598,28.0851,25.5336,25.6786,983600.0],["2021-08-05",25.6303,26.7224,25.6303,26.5484,529700.0],["2021-08-06",26.761,27.1959,25.9395,26.0169,695900.0],["2021-08-09",25.6399,25.7076,24.8185,25.0021,772200.0],["2021-08-10",25.0504,25.7559,24.8764,25.7269,667200.0],["2021-08-11",25.9975,26.1522,25.6593,26.0652,414900.0],["2021-08-12",26.2488,26.2875,25.6786,25.7463,377100.0],["2021-08-13",25.7559,25.8236,25.2244,25.5626,363500.0],["2021-08-16",25.466,25.466,24.7991,24.9151,299600.0],["2021-08-17",24.5769,24.5769,23.765,24.2386,353200.0],["2021-08-18",24.1419,24.5092,23.823,24.0356,271100.0],["2021-08-19",23.9873,24.0936,23.2528,23.4461,300700.0],["2021-08-20",23.3978,23.6104,23.1272,23.4461,297200.0],["2021-08-23",23.7167,23.9873,23.5524,23.881,196000.0],["2021-08-24",24.0743,24.7895,24.0066,24.7508,442600.0],["2021-08-25",24.5672,24.6735,24.0163,24.3836,336300.0],["2021-08-26",24.4705,24.4705,23.6684,23.678,289100.0],["2021-08-27",23.8713,24.6928,23.6394,24.6445,336300.0],["2021-08-30",24.7025,24.9054,24.3642,24.6445,467900.0],["2021-08-31",25.0794,25.5143,24.6735,24.8378,1176900.0],["2021-09-01",24.9828,25.205,24.8475,25.0021,344500.0],["2021-09-02",25.1567,25.7076,24.9151,25.5433,284000.0],["2021-09-03",25.6206,25.6979,25.1471,25.6399,283300.0],["2021-09-07",25.5143,25.9106,25.2824,25.8429,479900.0],["2021-09-08",25.8332,26.0169,25.6593,25.8622,272700.0],["2021-09-09",25.6979,25.7849,25.2727,25.3693,294800.0],["2021-09-10",25.495,25.6013,25.0407,25.0601,327900.0],["2021-09-13",25.3983,25.524,25.0311,25.292,222300.0],["2021-09-14",25.3597,25.3597,24.5092,24.6832,318600.0],["2021-09-15",24.8185,25.408,24.5575,25.292,383300.0],["2021-09-16",25.292,25.3887,24.7701,25.0311,303800.0],["2021-09-17",24.9151,25.263,24.7218,25.263,573300.0],["2021-09-20",24.5479,24.9731,24.3062,24.8764,283600.0],["2021-09-21",25.0021,25.205,23.9873,24.0743,349300.0],["2021-09-22",24.2386,24.3836,22.7696,23.0595,1148400.0],["2021-09-23",23.0885,23.9293,22.9532,23.6587,1053800.0],["2021-09-24",23.5717,24.6735,23.4848,24.1806,1008400.0],["2021-09-27",24.2483,25.292,24.2386,24.9054,341100.0],["2021-09-28",24.9731,25.0601,24.0356,24.084,428900.0],["2021-09-29",24.3262,24.4521,23.8321,24.2486,352500.0],["2021-09-30",24.3649,24.4327,23.7061,23.7255,404800.0],["2021-10-01",24.0549,24.3068,23.4252,24.0161,615100.0],["2021-10-04",24.1033,24.578,23.958,24.3262,320300.0],["2021-10-05",24.0258,24.7912,24.0258,24.3262,515600.0],["2021-10-06",24.084,24.4327,23.5511,24.0936,238000.0],["2021-10-07",24.4133,25.0527,24.3552,24.9752,393400.0],["2021-10-08",25.1303,25.3531,24.9752,25.2562,346700.0],["2021-10-11",25.4403,25.6049,25.1884,25.2949,422300.0],["2021-10-12",25.3724,26.0409,25.1981,25.8181,540800.0],["2021-10-13",25.7406,25.8375,25.1884,25.5565,257900.0],["2021-10-14",25.7987,25.9925,25.6534,25.7309,241300.0],["2021-10-15",26.2153,26.409,26.0312,26.0312,411000.0],["2021-10-18",25.7503,25.8665,25.324,25.6243,309300.0],["2021-10-19",25.8956,26.0312,25.3143,25.9828,171000.0],["2021-10-20",25.0431,26.4187,24.4327,26.3122,203000.0],["2021-10-21",26.254,26.6028,26.1765,26.5737,259000.0],["2021-10-22",26.5737,26.6803,26.3315,26.3994,223800.0],["2021-10-25",26.4962,26.7094,26.1765,26.5931,168700.0],["2021-10-26",26.6028,26.6512,26.2928,26.5253,243100.0],["2021-10-27",26.3703,26.3994,25.4112,25.4112,331500.0],["2021-10-28",25.479,26.0603,25.479,25.8859,293800.0],["2021-10-29",25.9731,26.2637,25.7018,26.1087,369700.0],["2021-11-01",26.3606,26.9031,26.1668,26.7191,300600.0],["2021-11-02",26.719,26.719,25.7503,26.0893,251900.0],["2021-11-03",26.0021,26.7675,25.8278,26.6028,246100.0],["2021-11-04",26.845,27.0678,26.3025,26.5544,322000.0],["2021-11-05",27.0,27.7266,26.9903,27.5716,477400.0],["2021-11-08",28.1141,28.4629,27.8428,27.901,491400.0],["2021-11-09",28.0947,28.3854,25.6728,25.7503,773700.0],["2021-11-10",25.4112,26.254,25.1884,25.6921,489800.0],["2021-11-11",24.1808,24.8202,22.8827,24.4037,745500.0],["2021-11-12",24.5393,24.5877,24.2002,24.4424,537800.0],["2021-11-15",24.6652,25.1787,24.0161,24.5199,361900.0],["2021-11-16",24.4521,25.2368,24.2486,25.1981,465500.0],["2021-11-17",25.1399,25.3337,24.6749,25.1109,468800.0],["2021-11-18",25.2853,25.4403,24.4909,24.6555,302400.0],["2021-11-19",24.2196,24.5877,24.2002,24.3552,233400.0],["2021-11-22",24.4037,24.9365,24.3843,24.4037,237600.0],["2021-11-23",24.3649,24.7234,24.2099,24.5102,266100.0],["2021-11-24",24.4424,24.4812,24.1808,24.1905,217300.0],["2021-11-26",23.3477,23.4058,22.6792,23.2121,268900.0],["2021-11-29",23.7158,23.7158,22.6986,22.7567,515800.0],["2021-11-30",22.437,22.6308,21.5167,21.7201,589000.0],["2021-12-01",22.3401,22.4758,20.7998,20.9451,527500.0],["2021-12-02",21.1485,21.8945,20.8676,21.7976,405300.0],["2021-12-03",21.8751,21.9236,21.2745,21.7589,320700.0],["2021-12-06",22.1173,22.9214,22.0301,22.7374,270800.0],["2021-12-07",23.0667,23.3574,23.0086,23.1636,331700.0],["2021-12-08",23.338,23.5124,22.9117,23.493,266200.0],["2021-12-09",23.6093,23.6093,23.057,23.3671,335000.0],["2021-12-10",23.6093,23.8999,23.3961,23.6868,315300.0],["2021-12-13",23.6868,23.9193,23.4155,23.4833,414400.0],["2021-12-14",23.3767,23.9096,22.9892,23.0861,670600.0],["2021-12-15",23.2024,23.2799,22.127,22.9699,410400.0],["2021-12-16",23.4446,23.6286,22.253,22.3111,402200.0],["2021-12-17",22.3789,22.6695,21.7589,22.3305,552700.0],["2021-12-20",21.8945,22.2626,21.3907,22.1658,813400.0],["2021-12-21",22.4564,22.9311,22.4467,22.7567,415700.0],["2021-12-22",22.8245,23.338,22.3789,23.2799,341000.0],["2021-12-23",23.5899,23.9096,23.4446,23.5705,187300.0],["2021-12-27",23.5124,23.7352,23.1733,23.6093,207800.0],["2021-12-28",23.3283,23.9774,23.3283,23.5802,197100.0],["2021-12-29",23.5608,23.8805,23.3477,23.493,218500.0],["2021-12-30",23.5318,23.7941,23.0171,23.0463,357400.0],["2021-12-31",23.056,23.697,23.0463,23.2891,311600.0],["2022-01-03",23.4639,24.4933,23.4639,24.3962,366100.0],["2022-01-04",24.4933,25.0372,24.3185,24.8041,400100.0],["2022-01-05",25.144,25.4548,24.1825,24.202,313300.0],["2022-01-06",24.6584,25.1149,24.2991,24.707,437700.0],["2022-01-07",24.5904,24.9206,24.3768,24.6681,290200.0],["2022-01-10",24.639,24.8915,24.2311,24.6778,331200.0],["2022-01-11",24.6779,24.9692,24.2311,24.9401,324900.0],["2022-01-12",25.1926,25.2606,24.4253,24.8235,386600.0],["2022-01-13",25.0566,26.1249,25.0566,25.9598,564900.0],["2022-01-14",25.853,26.6202,25.348,26.6008,484500.0],["2022-01-18",26.5328,26.6882,26.1346,26.3094,549800.0],["2022-01-19",26.3094,26.5037,24.9692,25.1926,678800.0],["2022-01-20",25.1634,25.7947,24.6681,24.8332,584400.0],["2022-01-21",24.5225,25.2897,24.3671,24.4448,512500.0],["2022-01-24",24.0951,25.4354,23.6581,25.348,555800.0],["2022-01-25",25.0566,25.0566,23.9592,24.435,459100.0],["2022-01-26",25.0275,25.3674,24.3379,24.7653,648400.0],["2022-01-27",25.0081,25.5325,24.2797,24.5613,474300.0],["2022-01-28",24.6099,24.6681,23.8523,24.6681,609600.0],["2022-01-31",24.6196,25.3091,24.3768,24.9789,1014000.0],["2022-02-01",25.1537,25.7559,24.7264,25.6976,444000.0],["2022-02-02",25.717,26.0278,24.7555,25.1537,419800.0],["2022-02-03",25.0081,25.3965,24.7944,24.9595,321500.0],["2022-02-04",24.8332,25.5616,24.4448,24.8915,269000.0],["2022-02-07",24.775,25.2703,24.7167,25.0178,278000.0],["2022-02-08",25.0955,25.9015,25.0955,25.785,346900.0],["2022-02-09",26.0181,26.4745,25.8724,25.9792,270200.0],["2022-02-10",25.5228,26.0375,25.28,25.4062,332800.0],["2022-02-11",25.3674,25.8336,25.0857,25.3674,218500.0],["2022-02-14",25.3577,25.6199,25.1052,25.3674,211500.0],["2022-02-15",25.3965,26.2997,25.3965,26.2317,207500.0],["2022-02-16",26.222,26.7076,26.1346,26.5134,256500.0],["2022-02-17",26.2415,26.3094,25.8336,26.0666,346400.0],["2022-02-18",25.9113,25.9987,25.4548,25.5713,237600.0],["2022-02-22",25.4548,25.5228,24.571,24.6681,305300.0],["2022-02-23",24.8332,25.2897,23.9786,24.0369,367400.0],["2022-02-24",23.3376,24.6487,23.1142,24.5807,439500.0],["2022-02-25",24.7555,25.2703,24.1146,25.1149,444900.0],["2022-02-28",24.7847,25.6976,24.6584,25.6102,603000.0],["2022-03-01",24.6099,24.7847,22.0945,22.4538,1450900.0],["2022-03-02",22.3858,23.9203,22.2305,23.8815,704300.0],["2022-03-03",23.8815,24.7361,23.7067,24.2311,494400.0],["2022-03-04",23.8329,24.707,23.5707,23.9397,646700.0],["2022-03-07",23.9883,24.9595,23.7067,24.5807,817000.0],["2022-03-08",24.6973,25.9015,24.4253,25.3577,473600.0],["2022-03-09",25.8821,25.8821,25.0275,25.2023,303300.0],["2022-03-10",24.8915,25.1537,24.5516,25.0566,450400.0],["2022-03-11",25.3285,25.9113,24.9595,25.8336,393800.0],["2022-03-14",26.0958,26.5134,25.7753,26.0569,421400.0],["2022-03-15",26.0569,26.1832,25.4354,25.9695,570400.0],["2022-03-16",26.0764,27.0573,25.3674,26.9504,483400.0],["2022-03-17",26.5717,26.8727,25.9695,25.9987,454100.0],["2022-03-18",25.9015,26.1249,25.3577,25.4645,639000.0],["2022-03-21",25.3868,25.9015,24.9886,25.0566,346600.0],["2022-03-22",25.3383,25.5616,24.9206,25.144,303600.0],["2022-03-23",24.9304,24.9304,24.2894,24.4642,442600.0],["2022-03-24",24.639,24.7555,23.8912,23.9106,296400.0],["2022-03-25",24.0951,24.1923,23.7067,24.1534,426100.0],["2022-03-28",24.1923,24.2602,23.7067,24.1146,328100.0],["2022-03-29",24.2797,24.5127,23.9106,24.1048,329800.0],["2022-03-30",24.1925,24.8253,23.7446,23.9004,361000.0],["2022-03-31",23.8031,23.9296,23.1021,23.1897,454900.0],["2022-04-01",23.4331,24.0562,23.2189,23.9101,342400.0],["2022-04-04",23.8615,23.9783,23.3844,23.9686,367400.0],["2022-04-05",23.9783,24.2996,23.5597,23.988,685900.0],["2022-04-06",23.8128,24.5916,23.7933,24.5332,864200.0],["2022-04-07",24.7474,25.166,24.3872,24.9616,694900.0],["2022-04-08",24.9616,25.2828,24.7279,25.0687,463300.0],["2022-04-11",24.9129,25.2731,24.7377,25.1173,421000.0],["2022-04-12",25.0979,25.9546,25.0979,25.4094,476300.0],["2022-04-13",25.5067,26.8502,25.4873,26.4803,925700.0],["2022-04-14",26.4998,27.152,26.3148,26.5971,490900.0],["2022-04-18",26.5387,26.9768,26.4803,26.6653,336800.0],["2022-04-19",26.5679,27.2007,26.2466,26.2953,660300.0],["2022-04-20",26.3829,26.9379,25.7988,25.9546,372900.0],["2022-04-21",26.1493,26.2077,24.5916,24.7766,467100.0],["2022-04-22",24.6208,24.835,23.9491,24.0659,369700.0],["2022-04-25",23.7738,23.7738,22.7419,23.326,463200.0],["2022-04-26",23.0534,23.2773,22.5959,22.8879,334700.0],["2022-04-27",22.9366,23.4039,22.6932,22.8879,254900.0],["2022-04-28",23.0437,23.2773,22.5764,23.0632,251700.0],["2022-04-29",22.8879,23.326,22.479,22.5667,276500.0],["2022-05-02",22.7127,22.9366,22.1091,22.518,291700.0],["2022-05-03",22.5374,23.0242,22.3427,22.8587,211500.0],["2022-05-04",23.0048,23.657,22.6543,23.6278,292400.0],["2022-05-05",23.511,23.6668,22.7419,23.0534,277300.0],["2022-05-06",23.0924,23.2676,22.5472,22.8392,316500.0],["2022-05-09",22.5959,23.0632,22.2746,22.7516,441500.0],["2022-05-10",23.8128,24.1341,21.0382,21.1842,666200.0],["2022-05-11",21.4276,22.4888,21.1161,21.7197,472400.0],["2022-05-12",21.5444,22.7322,21.5055,22.0896,561000.0],["2022-05-13",21.9923,22.5959,21.9923,22.2356,410900.0],["2022-05-16",22.3233,22.664,21.9436,22.4109,265600.0],["2022-05-17",22.6932,23.365,22.6932,23.0924,268400.0],["2022-05-18",23.2773,24.1827,22.6251,22.81,353200.0],["2022-05-19",22.4596,23.3942,22.148,23.0826,377400.0],["2022-05-20",23.18,23.6765,22.0896,22.6445,312000.0],["2022-05-23",22.9658,23.2676,22.7906,22.9463,154700.0],["2022-05-24",22.7906,23.1702,22.2649,23.141,206500.0],["2022-05-25",22.9853,23.6473,22.849,23.4915,244200.0],["2022-05-26",23.6278,24.0367,23.2773,23.2871,241300.0],["2022-05-27",23.3163,24.1633,23.2189,24.1146,276600.0],["2022-05-31",23.9296,24.027,23.2773,23.6376,416800.0],["2022-06-01",23.7349,24.1827,23.3844,24.0562,254500.0],["2022-06-02",24.1827,24.2703,23.8128,24.1925,173500.0],["2022-06-03",24.1925,24.319,23.6668,23.9783,227000.0],["2022-06-06",24.6208,25.2147,24.2509,24.3288,388000.0],["2022-06-07",23.9978,24.7474,23.8809,24.6695,532900.0],["2022-06-08",24.6695,24.8155,24.0659,24.3677,273600.0],["2022-06-09",24.3288,24.5916,24.1925,24.2996,165500.0],["2022-06-10",23.9199,24.2996,23.3163,23.5986,191800.0],["2022-06-13",23.0437,23.2968,22.5375,22.6737,485900.0],["2022-06-14",23.0632,23.1703,22.4498,22.7419,460800.0],["2022-06-15",22.9755,23.2481,22.4596,22.9561,301200.0],["2022-06-16",22.4693,22.479,21.4179,21.671,596100.0],["2022-06-17",21.7391,22.0215,21.009,21.5152,446300.0],["2022-06-21",21.7099,22.1772,21.3497,22.0994,315700.0],["2022-06-22",21.9241,22.0896,21.6515,21.8657,210100.0],["2022-06-23",21.9241,21.9241,21.1648,21.4958,209100.0],["2022-06-24",21.7684,23.0145,21.7684,22.9853,618200.0],["2022-06-27",23.4526,23.7641,22.9171,23.511,459300.0],["2022-06-28",23.7154,23.9199,22.148,22.187,367800.0],["2022-06-29",22.1382,22.4017,20.7911,20.8888,324600.0],["2022-06-30",20.469,21.2402,20.2543,21.2402,322200.0],["2022-07-01",21.2694,21.8161,20.8887,21.4061,265900.0],["2022-07-05",21.0352,21.1523,20.2055,21.1328,221900.0],["2022-07-06",21.1133,21.1133,20.4788,20.879,168000.0],["2022-07-07",21.1425,21.6989,21.1425,21.5427,244300.0],["2022-07-08",21.533,21.7868,21.3475,21.6989,235700.0],["2022-07-11",21.6208,21.6208,21.084,21.1718,125900.0],["2022-07-12",20.9766,21.3378,20.674,20.7228,199700.0],["2022-07-13",20.4593,20.7521,20.43,20.5862,156200.0],["2022-07-14",20.2543,20.2543,19.8541,20.186,149700.0],["2022-07-15",20.713,20.9083,20.2152,20.7619,248000.0],["2022-07-18",21.0742,21.3085,20.6545,20.7033,259900.0],["2022-07-19",20.9864,21.5037,20.9864,21.2402,222000.0],["2022-07-20",21.328,21.6013,21.1816,21.4939,346100.0],["2022-07-21",21.4939,21.5037,20.8692,21.4939,312800.0],["2022-07-22",21.6989,21.8844,21.1328,21.4744,274300.0],["2022-07-25",21.5037,21.7477,21.4744,21.5135,257500.0],["2022-07-26",21.4061,21.738,21.2987,21.6404,195600.0],["2022-07-27",21.6111,22.1772,21.5525,22.0308,168600.0],["2022-07-28",22.0991,22.6067,22.0894,22.4896,291600.0],["2022-07-29",22.5286,22.9874,22.2846,22.8019,202300.0],["2022-08-01",22.6165,22.9386,22.187,22.7531,184000.0],["2022-08-02",22.7336,22.7336,22.1675,22.1772,190200.0],["2022-08-03",22.3529,22.5091,21.6599,21.6892,218000.0],["2022-08-04",21.777,22.1186,21.5427,21.9722,173200.0],["2022-08-05",21.7477,22.3334,21.4842,21.8941,242200.0],["2022-08-08",21.8941,22.187,21.6989,21.9625,401000.0],["2022-08-09",21.6892,22.1577,20.1079,20.635,623000.0],["2022-08-10",20.8692,21.1816,20.7911,20.9278,438300.0],["2022-08-11",21.084,21.7477,21.0644,21.5232,470400.0],["2022-08-12",21.738,21.9039,21.5037,21.8161,303300.0],["2022-08-15",21.5135,21.7868,21.2011,21.6989,303400.0],["2022-08-16",21.7184,21.9625,21.4939,21.9234,260700.0],["2022-08-17",21.6892,21.6892,21.3866,21.533,189600.0],["2022-08-18",21.5525,21.738,21.4451,21.6892,185200.0],["2022-08-19",21.5525,21.5525,21.1425,21.1816,231000.0],["2022-08-22",20.8302,21.0254,20.6545,20.9376,200600.0],["2022-08-23",21.1425,21.4451,20.8107,20.8302,241200.0],["2022-08-24",20.8107,21.2694,20.7911,21.0156,254200.0],["2022-08-25",21.0937,21.4549,21.0156,21.2499,196200.0],["2022-08-26",21.2499,21.2499,20.8204,20.8888,204200.0],["2022-08-29",20.6154,20.7521,20.3616,20.5959,226800.0],["2022-08-30",20.5374,20.5471,20.1274,20.2836,259900.0],["2022-08-31",20.2738,20.2738,19.6784,19.7857,355800.0],["2022-09-01",19.5905,19.7565,19.2782,19.6686,283700.0],["2022-09-02",19.7662,19.8736,19.1415,19.2196,293100.0],["2022-09-06",19.2782,19.2782,18.673,18.7218,370100.0],["2022-09-07",18.7218,19.2782,18.5461,19.0829,1226400.0],["2022-09-08",19.0244,19.4148,18.8292,18.917,462600.0],["2022-09-09",19.1415,19.815,19.1122,19.6881,1264600.0],["2022-09-12",19.8638,20.0688,19.532,19.7662,1112300.0],["2022-09-13",19.4051,19.8053,19.0927,19.2001,626800.0],["2022-09-14",19.122,19.1415,18.6925,19.0049,329800.0],["2022-09-15",18.8487,19.2489,18.8487,19.0634,346700.0],["2022-09-16",18.878,19.2977,18.8389,19.2001,614200.0],["2022-09-19",18.9561,19.5417,18.9073,19.122,471700.0],["2022-09-20",19.0634,19.2001,18.7608,19.0146,348100.0],["2022-09-21",19.1122,19.4929,18.8975,18.9072,272200.0],["2022-09-22",18.8292,18.8292,18.3509,18.5168,354500.0],["2022-09-23",18.4582,18.4582,17.0331,17.2381,314100.0],["2022-09-26",17.0624,17.4919,16.9648,17.0917,370500.0],["2022-09-27",17.1893,17.2674,16.2229,16.6036,420900.0],["2022-09-28",16.7012,16.8574,16.506,16.5939,620200.0],["2022-09-29",16.4959,16.4959,15.5751,16.2314,419100.0],["2022-09-30",16.1824,16.4763,15.9082,15.918,465600.0],["2022-10-03",16.2608,16.7212,16.0551,16.5449,445400.0],["2022-10-04",16.7996,17.7302,16.7996,17.7106,485300.0],["2022-10-05",17.4069,17.74,17.1228,17.5832,455900.0],["2022-10-06",17.5147,17.6518,17.26,17.4755,327400.0],["2022-10-07",17.2698,17.3873,16.5841,16.7898,457300.0],["2022-10-10",16.9857,17.0934,16.6624,16.7506,391500.0],["2022-10-11",16.5841,16.8779,16.4567,16.6918,602700.0],["2022-10-12",16.6624,16.731,16.4469,16.4567,212300.0],["2022-10-13",16.2118,17.0739,15.9474,17.0151,545200.0],["2022-10-14",16.9171,17.113,16.0453,16.0551,213600.0],["2022-10-17",16.4175,17.162,16.4175,17.113,313700.0],["2022-10-18",17.3579,17.74,16.9269,17.113,271000.0],["2022-10-19",16.9759,17.309,16.8681,17.1718,257300.0],["2022-10-20",17.2404,17.6028,17.0053,17.113,254400.0],["2022-10-21",17.1816,17.5636,16.9955,17.4461,352000.0],["2022-10-24",17.5049,17.7596,17.2306,17.6812,263400.0],["2022-10-25",18.2102,19.033,17.691,18.9154,453200.0],["2022-10-26",19.0134,19.3367,18.7195,18.8763,325900.0],["2022-10-27",19.0428,19.5717,18.935,19.1407,300900.0],["2022-10-28",19.1603,20.0615,19.0428,19.8068,265600.0],["2022-10-31",19.5815,19.9342,19.5228,19.7775,239400.0],["2022-11-01",19.8558,20.3064,18.9154,20.1595,272200.0],["2022-11-02",19.9244,20.2085,19.3269,19.3465,328400.0],["2022-11-03",19.1407,19.7579,18.7783,19.6403,312200.0],["2022-11-04",20.0028,21.0607,20.0028,20.9333,429300.0],["2022-11-07",20.9529,21.5113,20.806,21.4133,502000.0],["2022-11-08",21.5505,22.3831,21.3448,21.7366,393900.0],["2022-11-09",21.766,21.8737,20.8354,20.9725,297700.0],["2022-11-10",22.1676,22.3439,21.6582,21.7856,327700.0],["2022-11-11",21.8443,22.3047,21.8248,21.8835,164000.0],["2022-11-14",21.7758,21.8639,20.855,20.8746,258900.0],["2022-11-15",21.2174,21.2174,20.3456,20.4044,276900.0],["2022-11-16",20.1497,20.6787,19.9832,20.5415,228800.0],["2022-11-17",20.1791,20.5317,19.797,20.5023,215800.0],["2022-11-18",20.9725,20.9823,20.6101,20.7864,388500.0],["2022-11-21",20.6787,21.0313,20.0517,20.9725,198200.0],["2022-11-22",21.0019,21.1978,20.8354,21.0901,189200.0],["2022-11-23",20.9823,21.2076,20.7962,20.9138,163400.0],["2022-11-25",21.0215,21.2174,20.9138,21.1391,75200.0],["2022-11-28",20.8746,20.9627,20.3358,20.4044,181100.0],["2022-11-29",20.375,20.6395,20.1595,20.1889,119000.0],["2022-11-30",20.277,20.9529,19.8264,20.9138,241800.0],["2022-12-01",21.1097,21.3056,20.757,21.2958,230100.0],["2022-12-02",20.7962,21.1586,20.7374,21.1391,276000.0],["2022-12-05",21.0509,21.1097,20.5905,20.7668,171400.0],["2022-12-06",20.8158,21.0705,20.7276,20.8158,187800.0],["2022-12-07",20.8158,21.0999,20.7178,20.757,162800.0],["2022-12-08",20.8746,21.1587,20.7374,20.9823,166600.0],["2022-12-09",20.8648,21.0803,20.6983,20.7962,300600.0],["2022-12-12",20.7472,20.8844,20.4925,20.8256,233900.0],["2022-12-13",21.5505,21.7856,20.9235,21.0019,295700.0],["2022-12-14",21.0411,21.4231,20.8746,21.0313,206800.0],["2022-12-15",20.8452,20.8648,20.2477,20.473,181700.0],["2022-12-16",20.0224,20.5513,20.0224,20.4632,349200.0],["2022-12-19",20.3652,21.0117,20.2379,20.7962,449700.0],["2022-12-20",20.9431,21.2076,20.7472,20.9529,224700.0],["2022-12-21",21.2272,21.4819,21.0999,21.1586,214500.0],["2022-12-22",20.9236,21.2174,20.7276,21.2076,203600.0],["2022-12-23",21.2468,21.4917,21.1391,21.4721,149900.0],["2022-12-27",21.5113,21.6974,21.3448,21.5995,130600.0],["2022-12-28",21.5211,21.7072,20.9529,21.0313,129100.0],["2022-12-29",21.159,21.6305,20.9036,21.5421,151200.0],["2022-12-30",21.3555,21.66,21.3456,21.5519,126800.0],["2023-01-03",21.6796,22.269,21.493,21.7091,250200.0],["2023-01-04",21.9841,22.2985,21.8368,21.9547,264000.0],["2023-01-05",21.8172,22.0726,21.6207,21.8663,172600.0],["2023-01-06",22.2003,22.9272,22.0824,22.7012,261400.0],["2023-01-09",22.8879,23.5853,22.7602,23.2415,351800.0],["2023-01-10",23.104,23.6246,22.9468,23.5853,205800.0],["2023-01-11",23.713,23.9291,23.379,23.4969,208200.0],["2023-01-12",23.713,24.1845,22.6521,24.1158,249500.0],["2023-01-13",23.9782,24.3908,23.7916,24.3908,153800.0],["2023-01-17",24.5578,24.7641,24.3221,24.3319,267800.0],["2023-01-18",24.3319,24.6757,24.1944,24.2631,378300.0],["2023-01-19",24.0077,24.3122,23.8014,24.2926,266800.0],["2023-01-20",24.5283,24.99,24.2042,24.8329,650400.0],["2023-01-23",24.8721,25.1472,24.6462,25.0883,339900.0],["2023-01-24",25.0195,25.4026,24.8721,25.3044,211200.0],["2023-01-25",25.1374,25.2651,24.9409,25.1177,344300.0],["2023-01-26",25.2356,25.5892,24.9016,25.5696,257600.0],["2023-01-27",25.3928,25.5499,25.1865,25.4321,180300.0],["2023-01-30",25.2749,25.5401,25.2258,25.4321,173000.0],["2023-01-31",25.4124,26.1492,25.3829,26.1295,357700.0],["2023-02-01",26.0313,26.2474,25.5303,26.0116,268900.0],["2023-02-02",26.0411,26.2081,25.6973,26.0116,283900.0],["2023-02-03",25.7366,25.9429,25.6384,25.7464,166900.0],["2023-02-06",25.5991,25.6678,25.4026,25.4714,149200.0],["2023-02-07",25.2945,25.6285,25.0784,25.5499,179900.0],["2023-02-08",25.4517,25.4517,24.9606,25.216,179700.0],["2023-02-09",25.4026,25.5794,24.6659,24.7444,173600.0],["2023-02-10",24.6855,25.0097,24.4399,24.9016,140700.0],["2023-02-13",24.99,25.3535,24.7543,25.3338,228200.0],["2023-02-14",25.1767,25.2847,24.823,25.1472,240700.0],["2023-02-15",24.882,25.383,24.7936,25.3633,120500.0],["2023-02-16",25.0784,25.5205,24.99,25.1963,340900.0],["2023-02-17",25.2945,25.8643,25.1472,25.7366,240800.0],["2023-02-21",25.5107,25.5499,24.6462,24.8525,238600.0],["2023-02-22",24.8427,24.9998,24.5775,24.715,240800.0],["2023-02-23",24.882,25.658,24.882,25.491,260200.0],["2023-02-24",25.1079,25.766,24.9507,25.7562,201200.0],["2023-02-27",25.8152,25.9429,25.4714,25.5008,279600.0],["2023-02-28",25.049,27.2297,25.049,27.0136,924700.0],["2023-03-01",27.1609,27.6619,26.6108,26.8368,335300.0],["2023-03-02",26.9645,27.4556,26.6796,27.2395,292200.0],["2023-03-03",27.3672,27.7012,27.2592,27.3476,321700.0],["2023-03-06",27.3476,27.4655,26.5519,26.8368,315000.0],["2023-03-07",26.9645,27.0529,26.4537,26.66,349000.0],["2023-03-08",26.9841,27.0725,26.4242,26.6992,216600.0],["2023-03-09",26.6403,26.7778,25.8741,25.9232,316200.0],["2023-03-10",25.7169,25.8643,24.7837,25.1767,428900.0],["2023-03-13",24.5873,25.049,24.381,24.5775,327700.0],["2023-03-14",25.2552,25.5991,24.6953,25.2356,365400.0],["2023-03-15",24.4694,24.5873,23.772,24.5578,436900.0],["2023-03-16",24.0667,24.6953,23.7523,24.4301,305400.0],["2023-03-17",23.9193,24.3122,23.212,23.3496,680800.0],["2023-03-20",23.6639,24.1158,23.4478,23.6541,291000.0],["2023-03-21",24.2042,24.7444,23.9488,24.1158,203200.0],["2023-03-22",24.0568,24.3221,23.5755,23.605,172300.0],["2023-03-23",23.605,23.8997,23.0942,23.3397,266400.0],["2023-03-24",22.7012,23.5657,22.495,23.5362,244100.0],["2023-03-27",23.6836,24.0372,23.5264,23.8702,168200.0],["2023-03-28",23.7523,23.9979,23.4773,23.713,259300.0],["2023-03-29",23.8898,24.0863,23.6541,23.9488,235400.0],["2023-03-30",24.126,24.2836,23.7814,23.8897,172400.0],["2023-03-31",23.9389,24.2934,23.87,24.2836,261900.0],["2023-04-03",25.5047,25.8887,24.9729,25.3569,415500.0],["2023-04-04",25.0615,25.2092,24.2343,24.8646,403000.0],["2023-04-05",24.6479,24.8941,24.4707,24.8449,414800.0],["2023-04-06",25.0517,25.3373,24.1851,24.4116,218300.0],["2023-04-10",24.323,25.3766,24.1359,25.1009,299000.0],["2023-04-11",25.2782,25.4259,24.8941,25.1108,175800.0],["2023-04-12",25.2585,25.3373,24.9827,25.0812,132100.0],["2023-04-13",25.0517,25.1698,24.7366,25.1108,170100.0],["2023-04-14",25.1108,25.3668,24.7759,24.8843,128600.0],["2023-04-17",24.8744,25.1108,24.6972,25.0221,163800.0],["2023-04-18",25.0418,25.2782,24.2836,24.3624,213600.0],["2023-04-19",24.1753,24.5002,23.9488,23.998,180500.0],["2023-04-20",24.0079,24.2737,23.8601,24.2639,197900.0],["2023-04-21",24.2245,24.323,23.7124,23.9094,204100.0],["2023-04-24",23.9882,24.4214,23.6927,24.0669,196100.0],["2023-04-25",23.742,24.2147,23.614,24.1654,393700.0],["2023-04-26",23.8798,24.0472,23.7124,23.8798,226600.0],["2023-04-27",23.8601,24.3624,23.8601,24.323,253500.0],["2023-04-28",24.2639,25.0221,24.2639,24.9138,240900.0],["2023-05-01",24.8843,25.2683,24.7267,24.8744,187400.0],["2023-05-02",24.6282,24.7858,23.9882,24.6972,294000.0],["2023-05-03",24.8055,25.0812,24.2146,24.2245,196700.0],["2023-05-04",24.0276,24.0276,23.1216,23.4072,259100.0],["2023-05-05",23.8601,24.3919,23.8404,24.0669,271500.0],["2023-05-08",24.0669,24.2343,23.7715,24.0079,206600.0],["2023-05-09",23.8798,24.2639,23.673,24.1753,131800.0],["2023-05-10",24.9827,24.9827,23.8306,24.1457,413300.0],["2023-05-11",23.9586,24.0079,23.3481,23.9882,315500.0],["2023-05-12",24.1162,24.4018,23.7715,24.2344,329700.0],["2023-05-15",24.3131,24.904,23.998,24.7956,195400.0],["2023-05-16",24.5987,25.416,24.2442,25.0714,326700.0],["2023-05-17",25.2782,26.6076,25.2289,26.4008,537700.0],["2023-05-18",26.2924,27.0211,25.9675,26.8734,392700.0],["2023-05-19",27.2181,27.356,26.6371,27.1295,619600.0],["2023-05-22",27.2181,27.7597,26.834,27.1196,320200.0],["2023-05-23",26.8833,27.1886,26.3811,26.6863,286900.0],["2023-05-24",26.7651,26.7651,25.9379,26.3318,209700.0],["2023-05-25",26.5485,26.578,25.8887,26.4894,229500.0],["2023-05-26",26.5879,26.9227,26.3811,26.8439,167100.0],["2023-05-30",27.0802,27.4643,26.8045,27.2673,363300.0],["2023-05-31",27.0704,27.2476,25.997,26.3909,427700.0],["2023-06-01",26.3614,26.6076,25.8986,26.5682,250200.0],["2023-06-02",26.8833,27.4446,26.7848,27.4249,487200.0],["2023-06-05",27.3658,27.5234,26.6076,27.0901,257200.0],["2023-06-06",26.9818,28.7149,26.9424,28.5278,802000.0],["2023-06-07",28.7247,29.8473,28.6558,29.4534,622100.0],["2023-06-08",29.3944,30.0344,28.8921,29.867,355200.0],["2023-06-09",29.7193,29.7193,28.7543,29.4534,299500.0],["2023-06-12",29.4436,29.5125,28.8331,29.0596,263100.0],["2023-06-13",29.1679,29.8769,29.1186,29.4436,416100.0],["2023-06-14",29.3254,29.8473,29.158,29.355,243100.0],["2023-06-15",29.1285,29.4633,28.9217,29.3451,214400.0],["2023-06-16",29.5519,29.6012,28.9808,29.0596,326500.0],["2023-06-20",28.7444,29.2762,28.0847,29.1186,226100.0],["2023-06-21",29.0596,29.8178,28.9906,29.6504,254100.0],["2023-06-22",29.3156,29.5125,29.0005,29.158,422000.0],["2023-06-23",28.7641,28.9414,27.9271,28.1339,464600.0],["2023-06-26",27.9468,28.4786,27.8582,28.0551,363400.0],["2023-06-27",28.1634,28.8725,28.1536,28.6361,181500.0],["2023-06-28",28.8528,29.9754,28.5672,29.808,424000.0],["2023-06-29",29.7882,30.4197,29.7487,30.1928,247500.0],["2023-06-30",30.4888,30.5874,29.8672,30.0645,178900.0],["2023-07-03",29.7981,30.1632,29.6599,30.104,126300.0],["2023-07-05",29.8376,30.0448,29.5711,29.5711,181000.0],["2023-07-06",29.1765,29.5613,28.5055,29.1173,354700.0],["2023-07-07",29.0877,29.8277,29.0877,29.6007,231800.0],["2023-07-10",29.5613,29.9856,29.5613,29.6205,208600.0],["2023-07-11",29.7389,30.0645,29.3837,29.8277,157200.0],["2023-07-12",30.3901,30.5776,30.0744,30.2224,261800.0],["2023-07-13",30.3013,30.5085,30.0152,30.3506,155200.0],["2023-07-14",30.4197,30.4197,29.4527,29.6007,152900.0],["2023-07-17",29.5514,29.9066,29.5415,29.5613,166100.0],["2023-07-18",29.6402,30.4,29.3935,29.808,161700.0],["2023-07-19",29.8869,30.252,29.7882,30.2026,213200.0],["2023-07-20",30.469,30.4888,30.1533,30.4592,153100.0],["2023-07-21",30.5973,31.4557,29.8869,29.9658,327700.0],["2023-07-24",29.8967,30.5282,29.7882,30.3112,238000.0],["2023-07-25",30.1928,30.913,30.0152,30.7058,184600.0],["2023-07-26",30.548,31.1795,30.548,31.0512,195900.0],["2023-07-27",31.1795,31.4163,30.8341,31.061,206000.0],["2023-07-28",31.1597,31.3571,30.4789,30.6762,192200.0],["2023-07-31",30.8341,31.5445,30.8242,31.3373,217100.0],["2023-08-01",31.1104,32.0773,30.992,32.028,272700.0],["2023-08-02",31.6629,32.1365,31.5643,31.9491,186500.0],["2023-08-03",31.732,32.2549,31.3768,31.9688,256600.0],["2023-08-04",31.9688,32.0675,31.0117,31.3275,355300.0],["2023-08-07",31.0808,31.6432,30.9525,31.4755,394600.0],["2023-08-08",33.0048,33.8435,31.8504,33.1134,619700.0],["2023-08-09",32.9555,33.0443,31.4163,32.7384,497800.0],["2023-08-10",33.1726,33.9915,33.0048,33.6166,370800.0],["2023-08-11",33.735,34.1494,33.5179,33.587,221600.0],["2023-08-14",33.8435,35.0177,33.143,34.9289,495100.0],["2023-08-15",34.7118,34.8006,34.2579,34.3862,285300.0],["2023-08-16",34.2777,34.6625,33.5376,33.5771,256400.0],["2023-08-17",33.5376,34.2579,33.3896,33.6264,280100.0],["2023-08-18",33.2811,34.4158,33.2811,34.2481,263200.0],["2023-08-21",34.3171,34.3467,33.8238,34.1494,201700.0],["2023-08-22",34.2382,34.4355,33.6955,33.9521,220900.0],["2023-08-23",33.9817,34.2481,33.8337,34.1297,162700.0],["2023-08-24",33.9915,34.4257,33.3995,33.439,196400.0],["2023-08-25",33.4686,33.8435,33.0443,33.7054,320900.0],["2023-08-28",33.7843,34.4059,33.7745,34.2875,362600.0],["2023-08-29",34.2086,34.6033,33.9225,34.4849,176800.0],["2023-08-30",34.5243,35.7084,34.4158,35.0177,699400.0],["2023-08-31",34.9881,35.4222,34.8795,34.8993,482200.0],["2023-09-01",35.1262,35.4124,34.8302,35.3828,287300.0],["2023-09-05",34.7414,34.998,33.5969,33.9027,358000.0],["2023-09-06",34.0112,34.2777,33.1923,33.508,315400.0],["2023-09-07",33.4094,33.4587,32.6496,32.7779,290600.0],["2023-09-08",32.9555,33.1627,32.5806,32.7384,245800.0],["2023-09-11",32.9752,32.9752,32.4424,32.4622,245300.0],["2023-09-12",32.4227,33.4587,32.4227,33.1726,299600.0],["2023-09-13",32.995,32.995,32.4819,32.8766,492600.0],["2023-09-14",33.212,33.4982,32.8174,33.1331,301000.0],["2023-09-15",33.0542,33.0542,32.2648,32.4424,550900.0],["2023-09-18",32.699,33.5179,32.4819,33.3798,282100.0],["2023-09-19",33.6462,33.6659,32.9358,33.0739,275400.0],["2023-09-20",33.2614,33.9521,33.2416,33.439,244000.0],["2023-09-21",33.2712,33.4784,32.472,32.5806,455100.0],["2023-09-22",32.5213,32.847,32.3339,32.3635,325800.0],["2023-09-25",32.2056,32.5016,31.8307,32.1563,263400.0],["2023-09-26",32.0181,32.472,31.7221,31.7715,388800.0],["2023-09-27",32.0675,32.6003,32.0576,32.4227,457100.0],["2023-09-28",32.482,32.996,32.4622,32.5413,225600.0],["2023-09-29",32.6896,33.1047,32.2546,32.3535,422000.0],["2023-10-02",32.3634,32.6105,30.9103,31.0981,495800.0],["2023-10-03",30.8312,30.9894,29.8921,30.0503,574500.0],["2023-10-04",30.159,30.8114,29.8625,30.6829,474600.0],["2023-10-05",30.416,30.7818,30.1788,30.3567,410600.0],["2023-10-06",30.1393,31.1475,29.9712,30.7818,326700.0],["2023-10-09",30.6434,31.1772,30.4259,30.6137,271000.0],["2023-10-10",30.7917,31.3551,30.7917,30.8905,255200.0],["2023-10-11",30.762,31.6022,30.7027,31.3255,477500.0],["2023-10-12",31.5627,31.5627,30.3172,30.6335,411900.0],["2023-10-13",30.673,30.8015,29.6055,30.1788,397000.0],["2023-10-16",30.5742,30.7917,29.902,30.1491,286400.0],["2023-10-17",30.0206,30.9795,30.0206,30.8609,438100.0],["2023-10-18",30.5643,30.762,30.0898,30.2776,305100.0],["2023-10-19",30.0503,30.5347,29.645,29.7537,184300.0],["2023-10-20",29.9613,30.1887,29.5659,29.8724,375700.0],["2023-10-23",29.7439,30.2085,29.4275,29.734,219900.0],["2023-10-24",30.0404,30.159,29.6549,29.7537,199600.0],["2023-10-25",29.6351,29.9416,29.2891,29.3188,209700.0],["2023-10-26",29.5363,29.645,29.131,29.4572,148200.0],["2023-10-27",29.2298,29.8032,28.7059,28.8246,329400.0],["2023-10-30",29.2595,29.4078,28.7059,29.1409,404200.0],["2023-10-31",29.1804,29.734,29.131,29.7142,276300.0],["2023-11-01",29.477,30.0108,28.6269,29.8724,508700.0],["2023-11-02",30.4358,30.5248,29.5363,30.4358,334600.0],["2023-11-03",31.0487,31.2563,30.2776,30.3666,506700.0],["2023-11-06",30.0898,30.1393,29.7043,29.991,321400.0],["2023-11-07",29.8032,30.0701,29.1508,29.4177,521500.0],["2023-11-08",31.6319,33.7572,30.0898,30.4358,1226800.0],["2023-11-09",30.7323,30.9202,29.8822,30.0404,485400.0],["2023-11-10",30.0898,30.3864,29.7933,30.1195,409500.0],["2023-11-13",30.0108,30.4753,29.6747,29.8526,756700.0],["2023-11-14",30.8213,31.4737,30.7917,31.019,1096400.0],["2023-11-15",30.9399,31.454,30.8015,31.2563,412300.0],["2023-11-16",31.2661,31.365,30.4358,30.7027,522600.0],["2023-11-17",30.9795,30.9795,30.2579,30.4852,320200.0],["2023-11-20",30.6038,30.7324,30.2282,30.7126,209300.0],["2023-11-21",30.6434,30.7917,30.3666,30.4753,426700.0],["2023-11-22",30.6533,30.7719,30.1986,30.2974,195800.0],["2023-11-24",30.337,30.6632,30.1491,30.4852,106100.0],["2023-11-27",30.3073,30.3073,29.902,30.0108,327200.0],["2023-11-28",29.8822,29.8822,29.0519,29.0618,453500.0],["2023-11-29",29.4473,29.6747,28.8147,28.8937,379500.0],["2023-11-30",29.0717,30.0206,28.8048,30.0108,384700.0],["2023-12-01",29.8131,31.4243,29.734,30.851,408900.0],["2023-12-04",30.6434,31.6022,30.6137,31.454,281700.0],["2023-12-05",31.2365,31.4342,30.7027,30.7521,327000.0],["2023-12-06",30.9894,31.7604,30.9795,31.0091,340500.0],["2023-12-07",30.9696,31.1376,30.5248,31.0684,288000.0],["2023-12-08",30.9696,31.79,30.9696,31.7604,288600.0],["2023-12-11",31.7307,32.0075,31.6517,31.8395,346300.0],["2023-12-12",31.9383,32.1064,31.711,31.9482,175500.0],["2023-12-13",31.9877,32.9762,31.5627,32.8477,455800.0],["2023-12-14",33.5001,33.8461,32.8181,33.1739,423000.0],["2023-12-15",33.3618,33.3618,32.5611,32.6204,642200.0],["2023-12-18",32.7192,32.7884,31.879,32.3634,394300.0],["2023-12-19",32.4919,33.0751,32.4919,32.9367,492100.0],["2023-12-20",32.7884,33.1047,32.2546,32.3139,372500.0],["2023-12-21",32.5512,32.9861,32.136,32.3436,348800.0],["2023-12-22",32.5512,32.8675,32.4523,32.7884,272300.0],["2023-12-26",32.9861,33.2234,32.6599,33.1344,187400.0],["2023-12-27",33.3222,33.3617,32.907,32.9466,387200.0],["2023-12-28",32.907,33.3427,32.907,33.2041,434700.0],["2023-12-29",33.0654,33.214,32.6,32.8872,215500.0],["2024-01-02",32.5604,32.8575,32.2633,32.501,234800.0],["2024-01-03",32.293,32.293,31.2829,31.3324,279000.0],["2024-01-04",31.4017,31.4216,30.7383,30.7878,457900.0],["2024-01-05",30.6887,31.2334,30.6491,30.9363,556200.0],["2024-01-08",30.966,31.887,30.7581,31.8573,394200.0],["2024-01-09",31.4612,31.6295,30.9165,31.5998,353500.0],["2024-01-10",31.5503,32.0454,31.4612,32.0157,267900.0],["2024-01-11",31.887,32.4019,31.6988,32.4019,501100.0],["2024-01-12",32.8079,33.313,32.6792,33.2536,448700.0],["2024-01-16",33.0951,33.3625,32.3326,32.4911,596900.0],["2024-01-17",32.0553,33.006,31.8474,32.8971,486700.0],["2024-01-18",33.1347,33.412,32.8178,33.1545,452600.0],["2024-01-19",33.3625,33.3625,32.194,32.9862,423000.0],["2024-01-22",33.313,33.6695,33.0555,33.3328,230600.0],["2024-01-23",33.6002,33.6398,32.0256,32.1742,480100.0],["2024-01-24",32.4415,32.4415,31.8177,32.0058,366900.0],["2024-01-25",32.5109,32.798,32.293,32.5703,191300.0],["2024-01-26",32.7287,32.9367,32.0751,32.2138,287500.0],["2024-01-29",32.1346,33.1644,32.1346,33.0159,271100.0],["2024-01-30",33.0159,33.2536,32.7287,33.2338,158800.0],["2024-01-31",33.3526,33.3526,32.3128,32.4812,314200.0],["2024-02-01",32.6,33.6101,32.6,33.4615,307800.0],["2024-02-02",33.1248,34.0854,32.8872,34.0656,335100.0],["2024-02-05",33.6497,33.6794,33.0753,33.4417,276500.0],["2024-02-06",33.5705,35.7293,33.5705,35.452,652000.0],["2024-02-07",35.4223,35.9372,35.145,35.8976,337200.0],["2024-02-08",35.8481,36.3531,35.7887,36.066,318000.0],["2024-02-09",35.9867,37.2642,35.8778,37.086,369800.0],["2024-02-12",36.977,38.0168,36.977,37.5217,326200.0],["2024-02-13",36.6007,36.8285,35.8778,36.472,343000.0],["2024-02-14",37.0265,38.4624,36.6403,38.0564,431900.0],["2024-02-15",38.2347,38.6902,37.5712,38.6308,381300.0],["2024-02-16",38.3139,38.8189,38.1753,38.5615,282500.0],["2024-02-20",38.3733,38.4624,37.898,38.0663,344800.0],["2024-02-21",37.8782,38.6704,37.8188,38.5516,370300.0],["2024-02-22",38.8288,39.3933,38.4624,39.1259,891200.0],["2024-02-23",39.2547,39.9479,38.9774,39.522,639800.0],["2024-02-26",39.3636,40.3143,39.116,40.1459,710500.0],["2024-02-27",39.1061,40.7104,36.6403,37.3929,1072200.0],["2024-02-28",38.0861,39.2448,37.5613,39.0863,943200.0],["2024-02-29",39.4131,39.4923,38.4624,39.1259,619000.0],["2024-03-01",39.116,39.5121,38.7001,39.2547,379200.0],["2024-03-04",39.116,39.5418,38.8586,38.9774,234000.0],["2024-03-05",38.6902,39.1655,38.0069,38.2941,235000.0],["2024-03-06",38.3931,39.5121,38.0465,39.4626,342200.0],["2024-03-07",39.5617,41.1857,39.4626,40.4925,488000.0],["2024-03-08",40.7896,41.2451,40.4727,40.75,303900.0],["2024-03-11",40.5024,40.5024,39.5418,40.4628,386900.0],["2024-03-12",40.2449,40.5024,39.8389,40.4232,364700.0],["2024-03-13",40.3143,40.6212,39.9974,40.2449,328500.0],["2024-03-14",40.1558,40.3836,39.2547,39.7894,402100.0],["2024-03-15",39.6904,40.6212,39.6607,39.9875,1427900.0],["2024-03-18",40.0073,40.8391,39.8785,39.9281,384900.0],["2024-03-19",39.7498,40.0568,39.4824,39.5121,492800.0],["2024-03-20",39.5121,40.651,39.4032,40.4628,733800.0],["2024-03-21",40.7896,41.3838,40.7104,41.0174,1144000.0],["2024-03-22",41.1956,41.2847,40.5024,40.5321,420100.0],["2024-03-25",40.7401,40.8094,40.2647,40.5024,327000.0],["2024-03-26",40.7005,41.1362,40.542,40.7995,505200.0],["2024-03-27",41.1664,41.7317,40.9582,41.6524,512900.0],["2024-03-28",41.821,42.7036,41.821,42.2177,548000.0],["2024-04-01",42.0292,42.5648,41.6821,42.3863,595000.0],["2024-04-02",41.9003,42.4458,40.4028,41.9003,606700.0],["2024-04-03",41.8706,45.1829,41.8706,45.1532,1167000.0],["2024-04-04",46.8093,47.4738,44.6275,44.8259,641100.0],["2024-04-05",46.2738,46.9383,45.6589,46.373,702700.0],["2024-04-08",46.5317,46.968,46.135,46.2242,374700.0],["2024-04-09",46.254,46.6606,44.9052,45.5102,370500.0],["2024-04-10",44.3895,45.2722,43.6358,44.8755,554400.0],["2024-04-11",44.9945,45.9862,44.8358,45.768,382700.0],["2024-04-12",45.53,46.6209,44.7366,45.1234,430000.0],["2024-04-15",45.6986,46.1449,44.3598,44.3895,608900.0],["2024-04-16",44.211,44.4391,43.2689,44.1515,557100.0],["2024-04-17",44.1912,44.1912,42.4656,42.8028,626900.0],["2024-04-18",43.1201,43.6259,42.7234,42.773,656000.0],["2024-04-19",42.7234,43.7846,42.5053,43.1697,610100.0],["2024-04-22",43.4871,44.568,43.2094,44.1317,497300.0],["2024-04-23",44.3995,45.0937,44.211,45.0342,306800.0],["2024-04-24",44.697,45.4408,44.3697,44.6375,277500.0],["2024-04-25",44.1317,45.1631,43.8342,45.0342,296200.0],["2024-04-26",45.1135,46.2738,45.1135,46.0358,316800.0],["2024-04-29",46.3234,47.3449,46.0556,47.0672,417200.0],["2024-04-30",46.6804,47.325,46.1151,46.2143,383500.0],["2024-05-01",46.2242,46.7102,44.9945,45.3813,376800.0],["2024-05-02",45.5499,46.8391,45.3118,46.6408,501600.0],["2024-05-03",47.5135,47.9994,46.5713,46.9085,456100.0],["2024-05-06",47.6027,48.3564,47.2755,47.4044,719000.0],["2024-05-07",47.6424,48.1085,47.2259,47.2755,1693800.0],["2024-05-08",47.2755,47.5928,46.6903,47.4044,1329100.0],["2024-05-09",51.1928,52.3134,48.8126,49.7746,1141100.0],["2024-05-10",50.2804,50.7862,48.8027,49.8242,676700.0],["2024-05-13",50.0027,50.2605,48.7531,48.9118,541400.0],["2024-05-14",49.0705,49.6457,48.5647,49.1498,525500.0],["2024-05-15",49.6556,51.2225,49.3382,50.8457,500400.0],["2024-05-16",50.7862,50.9647,49.8143,50.0225,341700.0],["2024-05-17",50.3895,51.4506,49.9432,51.4109,617200.0],["2024-05-20",51.3812,51.9167,51.2126,51.3911,411700.0],["2024-05-21",51.282,52.2936,50.9647,51.9663,366100.0],["2024-05-22",52.5613,53.2357,51.7382,52.244,410200.0],["2024-05-23",52.5514,53.2258,52.2242,52.7894,464800.0],["2024-05-24",53.1266,54.2869,52.9184,54.2175,388200.0],["2024-05-28",54.9911,55.0208,53.7712,54.3861,404000.0],["2024-05-29",53.5531,54.7134,53.325,53.8704,542000.0],["2024-05-30",54.2274,55.7249,53.9795,55.5861,536900.0],["2024-05-31",55.6754,56.1514,53.5332,54.3068,987800.0],["2024-06-03",54.6539,55.1001,53.3448,53.444,643400.0],["2024-06-04",53.087,53.7514,52.2142,52.601,695500.0],["2024-06-05",53.325,53.6622,52.5415,53.1465,599500.0],["2024-06-06",53.0473,53.6126,51.8374,52.0556,535400.0],["2024-06-07",52.0754,52.2737,51.0341,51.9465,636000.0],["2024-06-10",51.4804,52.9481,51.4109,52.6506,621000.0],["2024-06-11",52.5316,52.6109,51.6291,52.0159,299600.0],["2024-06-12",53.206,54.3167,53.206,53.5729,742100.0],["2024-06-13",53.7316,53.7316,52.0258,53.3051,554700.0],["2024-06-14",52.5118,52.7696,51.6985,52.6704,381700.0],["2024-06-17",52.5613,53.4836,52.3134,53.4638,570500.0],["2024-06-18",53.682,54.8522,52.9184,54.7431,364800.0],["2024-06-20",54.6241,55.1398,52.9977,53.5035,459000.0],["2024-06-21",53.315,53.4043,51.2324,53.1465,899600.0],["2024-06-24",53.1564,53.5332,51.4407,51.5795,976300.0],["2024-06-25",51.5994,51.8572,50.7663,51.6192,723200.0],["2024-06-26",51.6291,51.6291,50.0324,50.5878,866500.0],["2024-06-27",50.8952,51.0142,49.8837,50.7663,713600.0],["2024-06-28",51.1238,51.7195,48.8699,49.5351,2881200.0],["2024-07-01",49.972,49.972,47.1324,47.2614,961900.0],["2024-07-02",47.2614,47.7281,46.6657,47.0728,507900.0],["2024-07-03",47.3309,48.711,46.765,48.6912,276000.0],["2024-07-05",48.3337,48.5919,47.3111,47.6288,436500.0],["2024-07-08",48.155,48.7905,47.8274,48.1153,448800.0],["2024-07-09",48.0756,48.4231,47.7082,47.7877,478300.0],["2024-07-10",48.0955,49.0188,47.6586,48.8302,452100.0],["2024-07-11",49.6245,51.5706,49.3763,51.4613,709800.0],["2024-07-12",52.1961,53.2485,51.8883,52.2656,685500.0],["2024-07-15",52.0471,53.0202,51.6401,51.7493,884200.0],["2024-07-16",52.3649,52.9904,51.9181,52.5833,638700.0],["2024-07-17",52.7521,54.2811,52.067,52.2259,870600.0],["2024-07-18",52.5436,54.6584,52.0372,53.7053,740300.0],["2024-07-19",53.7847,54.0131,52.901,53.0698,1027000.0],["2024-07-22",52.8514,54.9364,52.8514,54.6088,672800.0],["2024-07-23",54.2811,56.0683,53.6159,55.7903,539800.0],["2024-07-24",55.4627,56.4258,54.162,54.2712,604900.0],["2024-07-25",54.7974,55.7705,53.6556,54.023,675400.0],["2024-07-26",55.5818,56.0584,55.0556,55.7506,503900.0],["2024-07-29",55.7903,56.5251,53.2485,53.8343,931700.0],["2024-07-30",54.301,54.718,52.8911,53.0996,695100.0],["2024-07-31",54.0726,57.3094,53.1989,56.0683,1031500.0],["2024-08-01",56.0385,56.2669,52.623,53.2485,811900.0],["2024-08-02",51.4117,51.5606,49.8032,50.1805,988300.0],["2024-08-05",46.6756,48.4727,45.5934,47.6884,1146200.0],["2024-08-06",51.3422,51.3422,47.1324,50.5578,1138900.0],["2024-08-07",51.8982,52.3649,49.2571,49.9919,673800.0],["2024-08-08",50.7862,52.2954,50.3493,52.2954,466800.0],["2024-08-09",52.206,52.3152,50.9053,51.8883,514600.0],["2024-08-12",51.8883,52.5535,51.0046,51.9379,244500.0],["2024-08-13",52.3053,52.7521,51.4117,52.623,417200.0],["2024-08-14",52.8315,53.0102,52.0571,52.6925,278300.0],["2024-08-15",53.7946,54.5393,53.1393,53.7053,467900.0],["2024-08-16",53.6755,54.3407,52.6925,53.7748,455200.0],["2024-08-19",53.9038,54.1322,53.0996,53.9237,279500.0],["2024-08-20",53.745,53.8244,52.0273,52.4542,370500.0],["2024-08-21",52.6826,52.901,52.0372,52.7918,463300.0],["2024-08-22",52.8415,53.4273,52.2358,52.9705,227000.0],["2024-08-23",53.2783,55.3137,53.2684,55.1251,396400.0],["2024-08-26",55.5818,55.9889,54.857,54.9166,229100.0],["2024-08-27",54.6187,55.135,54.0826,54.8074,241300.0],["2024-08-28",54.8074,55.691,53.9336,54.1918,437800.0],["2024-08-29",54.7379,55.9988,54.4698,55.3137,258800.0],["2024-08-30",55.5421,56.0485,54.857,56.0386,303500.0],["2024-09-03",54.9861,55.3237,50.7266,50.955,544400.0],["2024-09-04",50.6968,51.4713,50.2202,50.6075,581900.0],["2024-09-05",50.6869,50.8458,49.4557,49.7933,449900.0],["2024-09-06",49.555,50.25,47.9962,48.3735,595400.0],["2024-09-09",48.711,49.3763,48.1848,48.2543,527100.0],["2024-09-10",48.3139,49.6245,48.0557,49.1578,569000.0],["2024-09-11",49.6046,52.7918,49.3465,52.1166,716700.0],["2024-09-12",52.5138,54.0329,52.2358,53.6159,594900.0],["2024-09-13",54.4301,55.284,53.8343,54.2116,405500.0],["2024-09-16",53.745,54.5691,53.4769,54.3705,288800.0],["2024-09-17",54.8769,56.3166,54.5889,55.9492,473400.0],["2024-09-18",55.969,58.7392,55.4925,56.6641,522800.0],["2024-09-19",58.5803,59.2654,57.6867,58.9378,694100.0],["2024-09-20",58.9775,59.8413,58.4612,58.6995,1139500.0],["2024-09-23",58.9378,59.5335,57.935,58.1236,453200.0],["2024-09-24",58.2527,58.3421,57.1109,57.1307,461300.0],["2024-09-25",56.8825,57.925,56.6641,57.6272,357600.0],["2024-09-26",58.203,58.7094,56.7832,57.1804,617400.0],["2024-09-27",57.7072,58.5818,57.3096,57.6773,328100.0],["2024-09-30",57.3493,58.0749,56.6834,57.727,232900.0],["2024-10-01",57.3493,57.3493,55.7889,56.7132,446600.0],["2024-10-02",56.2858,57.568,56.0274,57.4388,300600.0],["2024-10-03",57.0909,58.2538,56.7927,57.3891,703100.0],["2024-10-04",58.7508,59.4565,57.9854,59.3372,614700.0],["2024-10-07",59.536,61.5536,59.1782,60.2218,592400.0],["2024-10-08",60.6989,60.8479,59.9932,60.3212,595800.0],["2024-10-09",60.341,61.1362,60.1522,60.8579,265100.0],["2024-10-10",60.023,60.5796,59.3272,59.7745,733700.0],["2024-10-11",59.854,61.1958,58.6116,61.0964,519200.0],["2024-10-14",61.1262,61.7723,60.838,60.9473,408300.0],["2024-10-15",60.6989,60.7883,59.7546,60.3907,667900.0],["2024-10-16",60.8479,62.0705,60.5796,61.3548,633800.0],["2024-10-17",61.6232,62.0904,60.7883,61.9512,748600.0],["2024-10-18",62.5674,63.462,61.7822,62.8855,1243900.0],["2024-10-21",62.8855,63.4222,62.4581,62.9849,501700.0],["2024-10-22",62.7563,63.3328,62.0108,62.0108,485300.0],["2024-10-23",61.8617,62.5376,60.3212,60.9672,362000.0],["2024-10-24",61.166,61.4841,60.4007,60.9672,279700.0],["2024-10-25",61.4642,61.6431,60.2218,60.6591,362400.0],["2024-10-28",61.1064,63.1936,60.7287,63.1737,1409300.0],["2024-10-29",62.3587,63.0048,61.2952,62.9054,651900.0],["2024-10-30",62.4283,63.9689,61.991,63.3626,859000.0],["2024-10-31",62.3289,63.8098,61.7524,62.2394,682800.0],["2024-11-01",63.2234,64.267,62.9849,63.2035,585300.0],["2024-11-04",63.0743,64.2869,62.7364,63.949,948200.0],["2024-11-05",64.1975,73.4509,64.1975,73.4012,2115500.0],["2024-11-06",77.7844,78.0527,73.4012,76.6115,2347800.0],["2024-11-07",76.4923,79.6033,76.1742,78.6988,973600.0],["2024-11-08",78.1919,81.2134,78.1124,81.1439,885900.0],["2024-11-11",82.2769,82.8932,80.5574,81.4122,843700.0],["2024-11-12",81.3824,82.3266,78.9274,79.5337,985100.0],["2024-11-13",80.2096,81.2631,78.4702,78.7187,1178500.0],["2024-11-14",79.4939,79.653,77.4365,78.4304,542400.0],["2024-11-15",78.7584,79.0367,77.4266,77.5955,637900.0],["2024-11-18",77.6949,80.2493,77.4564,78.5795,735600.0],["2024-11-19",75.9556,80.9252,75.0213,80.8655,555600.0],["2024-11-20",80.8158,80.8158,78.8976,79.9313,515400.0],["2024-11-21",80.7165,83.3007,79.9909,82.754,580300.0],["2024-11-22",82.4558,82.8931,81.4023,82.4856,592000.0],["2024-11-25",83.4696,84.4536,82.585,83.4696,607400.0],["2024-11-26",83.4398,84.4536,82.7341,83.1715,519300.0],["2024-11-27",83.8672,84.3145,81.6607,82.6645,339600.0],["2024-11-29",83.7579,84.1852,82.8733,83.2013,253100.0],["2024-12-02",83.8175,84.1753,82.2372,82.754,445300.0],["2024-12-03",82.108,83.3504,81.8694,83.082,395000.0],["2024-12-04",83.0919,84.4337,82.2968,84.394,684800.0],["2024-12-05",83.9964,84.2648,82.0086,82.4856,653500.0],["2024-12-06",83.1814,83.1814,80.9152,82.1477,532800.0],["2024-12-09",82.5254,83.1516,77.6154,78.1024,690200.0],["2024-12-10",78.6789,78.6889,76.9495,77.0688,694000.0],["2024-12-11",79.1858,80.8656,78.5696,80.2195,901600.0],["2024-12-12",80.1002,80.8755,79.1759,79.2653,419600.0],["2024-12-13",79.1461,80.2394,78.2813,78.9175,301200.0],["2024-12-16",79.2852,81.3923,79.2852,81.3625,664400.0],["2024-12-17",80.458,81.2333,78.3112,80.3785,633500.0],["2024-12-18",81.4221,82.3564,76.6911,77.4067,1169700.0],["2024-12-19",78.987,81.4321,78.5795,79.5536,724000.0],["2024-12-20",77.8738,81.1737,77.8738,80.1599,1082800.0],["2024-12-23",79.6927,80.627,78.8578,79.7822,410100.0],["2024-12-24",80.2096,80.5077,78.9373,79.9213,168500.0],["2024-12-26",79.7027,80.8258,78.987,80.627,272900.0],["2024-12-27",79.643,80.0207,76.5122,77.2576,595900.0],["2024-12-30",76.1941,76.8899,74.6337,76.3531,1463600.0],["2024-12-31",76.6715,77.5968,75.6567,76.0149,955100.0],["2025-01-02",77.0496,77.9152,75.2288,76.5024,480600.0],["2025-01-03",76.7909,79.4574,76.7511,79.1987,391300.0],["2025-01-06",79.7857,81.0891,79.3181,79.6962,354800.0],["2025-01-07",80.323,80.8504,74.0946,77.6267,777900.0],["2025-01-08",77.9849,78.5321,76.0347,78.5321,335800.0],["2025-01-10",77.2287,77.7958,75.985,77.1491,503000.0],["2025-01-13",75.5472,78.7908,75.5472,78.6714,465900.0],["2025-01-14",79.9051,81.5866,79.5967,81.0195,505600.0],["2025-01-15",83.5765,84.5118,82.3726,83.5168,543000.0],["2025-01-16",83.5765,84.4322,83.2184,83.9745,412100.0],["2025-01-17",85.4073,85.7654,83.885,84.4322,1071800.0],["2025-01-21",86.5316,88.7304,85.2282,88.5812,708600.0],["2025-01-22",89.3473,90.4019,87.0788,87.5265,645300.0],["2025-01-23",86.8002,88.0937,85.7854,87.4768,670600.0],["2025-01-24",87.3176,87.7753,84.9695,85.9943,518400.0],["2025-01-27",81.0493,81.0493,68.5825,68.7119,2117800.0],["2025-01-28",70.8809,72.3733,69.8163,71.9057,1146700.0],["2025-01-29",72.5027,75.2885,71.9057,74.214,1069400.0],["2025-01-30",76.0547,77.7958,75.3383,76.6516,671400.0],["2025-01-31",77.6167,77.6167,74.7612,76.383,1094500.0],["2025-02-03",73.7961,76.1641,72.8608,74.7513,546900.0],["2025-02-04",75.2885,75.8955,73.6469,74.7612,637800.0],["2025-02-05",75.8756,79.2982,75.1094,76.0248,1223400.0],["2025-02-06",76.8606,79.4276,76.1143,79.2087,610900.0],["2025-02-07",79.8853,80.6116,77.8257,78.3928,451400.0],["2025-02-10",78.6614,80.333,77.8058,79.338,524300.0],["2025-02-11",78.3829,78.5022,75.9353,76.9601,431400.0],["2025-02-12",74.4926,75.7562,73.8359,74.6916,657400.0],["2025-02-13",75.5472,75.7064,72.1942,74.1543,846800.0],["2025-02-14",74.5523,74.5523,71.7067,73.1494,602100.0],["2025-02-18",73.3285,73.6667,71.1594,72.3335,895200.0],["2025-02-19",71.3584,71.7763,69.8959,70.6321,1220700.0],["2025-02-20",71.2391,71.7067,66.0951,67.4582,1631400.0],["2025-02-21",69.0302,69.5377,65.0305,65.6872,970900.0],["2025-02-24",65.6772,66.1648,63.2495,63.9957,1138800.0],["2025-02-25",67.9656,70.8311,65.0703,70.1545,2570600.0],["2025-02-26",71.3783,73.5673,70.8908,72.7812,1247700.0],["2025-02-27",73.0001,73.9553,70.463,71.3485,1467300.0],["2025-02-28",70.8411,72.9703,69.3088,71.3783,1484800.0],["2025-03-03",72.7912,73.0897,67.1697,68.5029,1535700.0],["2025-03-04",66.1747,68.3437,64.7121,66.4235,1040800.0],["2025-03-05",66.8513,68.5527,65.6872,67.8761,1010800.0],["2025-03-06",65.3091,66.4533,62.8814,63.2396,1005600.0],["2025-03-07",63.3391,64.0256,60.9611,63.1102,998400.0],["2025-03-10",60.7323,61.578,58.1653,60.205,1394900.0],["2025-03-11",60.9711,65.3688,60.6726,64.0455,1041200.0],["2025-03-12",66.0752,67.0801,64.0455,65.3489,837000.0],["2025-03-13",65.2593,65.7767,62.6526,64.9907,817400.0],["2025-03-14",66.0056,67.1597,65.2693,66.8314,700800.0],["2025-03-17",63.5679,65.5479,63.1699,64.3141,1719600.0],["2025-03-18",63.5381,64.4932,62.3342,63.3192,897400.0],["2025-03-19",63.349,64.8315,63.15,64.3738,1056400.0],["2025-03-20",62.8316,65.518,62.8316,64.1052,917900.0],["2025-03-21",62.9112,64.1947,62.6327,63.2993,1349900.0],["2025-03-24",65.1002,66.1747,64.7022,65.2991,770900.0],["2025-03-25",65.13,65.528,64.1848,64.5629,514300.0],["2025-03-26",64.6823,64.732,60.404,60.7024,768300.0],["2025-03-27",59.7572,60.2945,56.6231,57.2599,1843200.0],["2025-03-28",57.3096,57.6877,55.9664,56.9813,775500.0],["2025-03-31",55.7956,57.2204,54.4306,57.2005,905400.0],["2025-04-01",56.7123,57.6887,55.8654,57.3599,668000.0],["2025-04-02",55.9052,59.3526,55.9052,59.2032,622400.0],["2025-04-03",55.6561,56.3934,53.9524,55.0384,875200.0],["2025-04-04",52.0792,53.4144,49.4887,52.4678,1172300.0],["2025-04-07",49.1101,55.8953,48.9208,53.3346,1113700.0],["2025-04-08",56.2639,56.6724,52.5575,53.5638,1335200.0],["2025-04-09",52.9261,60.0899,52.0294,58.3662,1261400.0],["2025-04-10",56.3436,57.5094,54.3111,56.2141,1116600.0],["2025-04-11",56.3735,57.609,55.1679,57.0211,552700.0],["2025-04-14",58.5157,58.7747,56.5828,57.6289,578200.0],["2025-04-15",57.6987,58.4858,56.8717,57.5791,607300.0],["2025-04-16",56.3636,58.695,56.3636,57.5293,981100.0],["2025-04-17",57.3499,58.1271,55.9551,56.244,1135700.0],["2025-04-21",55.427,55.427,52.9361,53.7332,774500.0],["2025-04-22",54.331,56.1643,54.1018,55.2377,1025100.0],["2025-04-23",58.6851,59.5818,57.2902,57.4595,719700.0],["2025-04-24",57.7286,59.4124,57.2204,59.2231,521900.0],["2025-04-25",59.1135,60.6977,59.1135,60.329,516400.0],["2025-04-28",59.9504,61.8634,59.9504,60.9866,540400.0],["2025-04-29",61.1361,61.8734,60.4386,61.0663,595100.0],["2025-04-30",59.3626,60.0202,57.9179,59.7511,951400.0],["2025-05-01",62.0029,64.7429,61.9531,63.617,1358300.0],["2025-05-02",64.7429,67.2238,64.3742,65.9385,1252800.0],["2025-05-05",65.261,67.3433,65.261,66.8252,1483700.0],["2025-05-06",65.7591,67.1939,63.1288,64.8624,1905400.0],["2025-05-07",65.0019,66.9149,64.992,66.4666,1179600.0],["2025-05-08",68.1703,70.0335,67.1441,68.2301,1196100.0],["2025-05-09",68.25,68.6087,66.9049,68.0508,700500.0],["2025-05-12",71.2191,72.7336,69.7545,70.5914,952200.0],["2025-05-13",71.4682,76.719,71.4682,76.2507,2449000.0],["2025-05-14",76.4898,78.074,76.0614,76.5496,1770300.0],["2025-05-15",75.4935,76.4301,74.9156,75.2145,1139600.0],["2025-05-16",75.5931,75.8721,74.5868,75.2245,721600.0],["2025-05-19",73.4809,75.5832,72.9428,74.9455,963800.0],["2025-05-20",74.7263,75.6529,74.268,74.527,1419300.0],["2025-05-21",73.7997,75.5533,73.1122,74.2281,986700.0],["2025-05-22",73.6203,73.7299,68.6486,69.4656,1407500.0],["2025-05-23",68.7083,70.9003,68.2699,70.8206,793000.0],["2025-05-27",71.7771,73.0026,70.9202,72.7236,846900.0],["2025-05-28",73.0425,73.0624,71.269,71.4483,495100.0],["2025-05-29",71.9066,72.2952,70.8106,71.6177,539800.0],["2025-05-30",71.4184,72.2952,70.7907,71.8468,697000.0],["2025-06-02",71.7771,72.0959,70.7409,71.8468,532300.0],["2025-06-03",72.4247,73.6602,71.8967,73.2517,550700.0],["2025-06-04",73.2417,74.268,72.7137,72.7137,581900.0],["2025-06-05",72.9528,73.8794,72.0063,73.4211,573300.0],["2025-06-06",74.6864,76.0714,73.0524,75.6429,652000.0],["2025-06-09",76.1411,76.2208,73.5406,73.5606,874300.0],["2025-06-10",73.8395,74.258,70.4221,71.6575,845600.0],["2025-06-11",72.3849,73.2916,71.5778,72.9428,672300.0],["2025-06-12",72.4945,73.451,71.7074,73.451,395200.0],["2025-06-13",72.2354,74.537,72.2354,73.979,706300.0],["2025-06-16",74.5968,76.5397,74.5968,75.5234,814600.0],["2025-06-17",73.6801,75.1348,72.6838,74.7462,930400.0],["2025-06-18",74.7263,75.912,74.3278,74.3676,591100.0],["2025-06-20",74.9953,75.2245,73.3513,73.7299,1249200.0],["2025-06-23",73.7698,76.0016,73.6303,75.9518,717000.0],["2025-06-24",76.719,79.1202,76.2507,78.8512,1064800.0],["2025-06-25",79.0804,79.6483,75.7426,76.3304,1057100.0],["2025-06-26",77.3567,78.6519,77.1175,78.4128,877100.0],["2025-06-27",78.8313,80.5948,78.1836,79.7579,1060200.0],["2025-06-30",78.8004,79.0298,76.8456,77.7332,1163300.0],["2025-07-01",77.454,80.1867,76.8356,79.3988,1086300.0],["2025-07-02",79.7878,81.8423,79.2193,81.7825,776600.0],["2025-07-03",82.7798,84.8942,82.341,84.4853,642700.0],["2025-07-07",83.9866,85.0239,83.0092,84.9042,698700.0],["2025-07-08",84.9042,84.954,81.3038,83.109,786000.0],["2025-07-09",84.5352,84.7546,83.3084,84.3955,662400.0],["2025-07-10",83.857,86.0511,83.1788,84.7945,1137400.0],["2025-07-11",84.6648,87.0285,84.2958,86.3803,901000.0],["2025-07-14",86.2107,88.0059,86.1608,87.0884,628700.0],["2025-07-15",87.5771,87.976,85.363,85.8417,590600.0],["2025-07-16",84.8443,85.5724,83.4979,85.2732,757700.0],["2025-07-17",86.0212,87.3975,85.7918,87.1183,860100.0],["2025-07-18",87.4873,88.6143,87.3676,88.2553,1254600.0],["2025-07-21",88.6043,89.3922,87.8164,87.9261,625200.0],["2025-07-22",88.1356,88.4448,83.6276,86.7094,912100.0],["2025-07-23",87.6269,89.472,87.1183,89.4222,627000.0],["2025-07-24",89.7613,90.6489,88.8636,89.6914,990500.0],["2025-07-25",91.6263,93.5911,90.7985,92.5838,773000.0],["2025-07-28",93.252,93.252,91.1675,92.0252,603600.0],["2025-07-29",93.6011,93.641,91.4667,92.4441,765800.0],["2025-07-30",93.3816,94.8777,92.6137,93.9501,1169400.0],["2025-07-31",93.9501,95.9049,93.4814,93.9202,1077900.0],["2025-08-01",90.7586,91.7859,86.9986,90.8982,1187000.0],["2025-08-04",92.9129,93.0525,91.1077,92.8431,1338000.0],["2025-08-05",110.3964,112.6803,100.0738,108.3019,2765000.0],["2025-08-06",108.4815,111.6331,106.2175,110.177,1718000.0],["2025-08-07",110.7056,113.169,110.2268,110.8252,1120800.0],["2025-08-08",111.3937,112.0719,109.8877,110.8851,763900.0],["2025-08-11",110.4961,112.4509,109.3292,110.915,876800.0],["2025-08-12",110.915,115.3133,110.2667,114.286,929800.0],["2025-08-13",115.034,115.6823,110.3266,113.1092,889000.0],["2025-08-14",113.1092,113.6976,109.9675,110.8252,811400.0],["2025-08-15",111.304,113.907,107.7734,111.6331,1054700.0],["2025-08-18",111.0048,113.2089,110.4861,112.4709,568100.0],["2025-08-19",112.1218,112.4709,109.9176,110.7953,552500.0],["2025-08-20",109.3192,110.7056,107.165,110.2867,732300.0],["2025-08-21",110.2867,111.9223,109.1298,111.4037,540400.0],["2025-08-22",111.9522,115.8718,111.3837,114.1165,620700.0],["2025-08-25",114.1464,116.2708,114.0866,114.5653,720900.0],["2025-08-26",114.6949,116.9988,114.6949,116.8991,525700.0],["2025-08-27",116.6896,117.9962,115.9815,117.0487,946500.0],["2025-08-28",117.7568,119.9011,117.2382,119.2329,978200.0],["2025-08-29",119.203,119.931,116.6996,118.2355,1038300.0],["2025-09-02",115.6624,117.4875,113.3585,115.6923,1089400.0],["2025-09-03",116.4403,116.7196,113.6078,114.8446,808200.0],["2025-09-04",115.4629,117.1085,114.2162,116.939,571000.0],["2025-09-05",117.4277,118.3053,112.5905,116.6697,734300.0],["2025-09-08",117.4476,117.8665,115.4928,115.6524,594400.0],["2025-09-09",115.8718,115.8718,111.3738,112.7501,1196700.0],["2025-09-10",114.3658,118.0261,114.3658,117.318,819000.0],["2025-09-11",119.572,122.7136,117.8466,122.4344,1178500.0],["2025-09-12",122.175,124.439,121.3772,121.7761,646200.0],["2025-09-15",122.3645,125.0175,121.6764,123.2223,696900.0],["2025-09-16",122.9231,123.6711,118.3253,120.1205,918600.0],["2025-09-17",120.4696,124.1897,119.6817,121.7063,864100.0],["2025-09-18",122.2548,128.6379,122.0354,126.5135,1042600.0],["2025-09-19",127.1019,128.6778,125.6658,128.4783,1775300.0],["2025-09-22",128.4783,133.0062,128.4284,132.6871,864800.0],["2025-09-23",132.1485,135.37,131.0514,132.0289,1061900.0],["2025-09-24",132.4876,134.6419,129.3759,129.7549,696300.0],["2025-09-25",126.6631,129.9145,124.2595,129.4258,690500.0],["2025-09-26",131.0515,133.3952,130.4929,133.0661,663100.0],["2025-09-29",134.2829,135.4099,132.8965,134.3427,1018900.0],["2025-09-30",134.7019,137.3465,134.4624,137.0471,885400.0],["2025-10-01",135.64,140.5998,135.3307,139.3623,915500.0],["2025-10-02",139.3024,140.979,136.2787,138.8234,795800.0],["2025-10-03",139.6018,139.6916,136.1689,136.5781,717200.0],["2025-10-06",137.7157,141.2484,137.3664,139.2027,567200.0],["2025-10-07",139.7515,140.3303,134.7219,137.0172,607500.0],["2025-10-08",137.9353,139.4521,136.4883,139.023,488300.0],["2025-10-09",141.7175,142.5458,136.3984,137.2267,601500.0],["2025-10-10",138.065,140.0908,131.9676,132.4167,674200.0],["2025-10-13",136.7477,139.8713,135.4404,136.1989,667200.0],["2025-10-14",133.724,141.2784,133.4046,140.3104,781700.0],["2025-10-15",140.4102,142.2065,134.0832,137.8455,1460400.0],["2025-10-16",139.0829,141.8272,137.7157,138.5341,1047100.0],["2025-10-17",136.7477,140.1208,135.62,136.4982,826600.0],["2025-10-20",139.4621,142.406,137.2667,138.8634,495800.0],["2025-10-21",137.6558,140.5299,133.8736,136.9274,788700.0],["2025-10-22",138.9831,139.5719,127.0477,130.4208,1142800.0],["2025-10-23",131.7281,136.109,131.0994,135.8396,435700.0],["2025-10-24",140.2205,143.6435,138.8135,142.0767,807900.0],["2025-10-27",144.7013,144.7013,140.8493,141.4979,646200.0],["2025-10-28",140.7096,142.0069,138.9731,140.6397,588100.0],["2025-10-29",141.3782,145.8589,139.7116,143.9628,815000.0],["2025-10-30",141.1087,144.4019,137.9652,141.448,720200.0],["2025-10-31",141.3482,145.1005,140.2106,141.2285,816000.0],["2025-11-03",142.4859,144.9608,140.7095,142.9749,1118600.0],["2025-11-04",132.0275,138.2746,122.7466,127.7563,2245100.0],["2025-11-05",129.2632,133.0953,128.9339,130.1014,1254600.0],["2025-11-06",129.5127,131.2291,125.9899,126.3193,838900.0],["2025-11-07",123.7446,127.0378,121.579,125.1916,943900.0],["2025-11-10",129.832,131.9576,126.6585,128.7243,657400.0],["2025-11-11",126.8082,127.6864,122.6369,125.1217,638000.0],["2025-11-12",125.7404,127.7263,122.4772,122.7865,1080200.0],["2025-11-13",122.3574,123.4751,115.3319,116.1902,1010400.0],["2025-11-14",112.388,119.2239,111.8691,117.7968,784100.0],["2025-11-17",118.1361,119.9125,115.9706,116.9087,563300.0],["2025-11-18",114.813,120.651,114.0246,118.1661,948900.0],["2025-11-19",119.7229,124.004,119.7229,122.2576,868300.0],["2025-11-20",126.2095,127.7064,116.1802,116.4895,959300.0],["2025-11-21",117.6571,119.0542,112.867,116.8089,824100.0],["2025-11-24",114.7631,124.7026,114.6134,123.3554,636200.0],["2025-11-25",123.4951,125.2714,120.8406,123.8943,515900.0],["2025-11-26",123.9242,126.5089,123.6747,125.8702,353400.0],["2025-11-28",125.451,126.6386,124.7625,126.2993,235900.0],["2025-12-01",122.9662,124.014,119.8127,123.2057,471500.0],["2025-12-02",125.4311,127.6066,123.056,124.4631,452600.0],["2025-12-03",124.2934,125.451,120.7507,125.2515,425400.0],["2025-12-04",123.7047,126.1795,122.7466,125.6007,535700.0],["2025-12-05",126.0099,126.0099,120.7208,125.4011,680300.0],["2025-12-08",133.1053,135.8795,128.9638,134.193,2623700.0],["2025-12-09",131.5983,133.8238,130.1314,131.6882,1245700.0],["2025-12-10",130.7302,135.151,130.7302,132.4765,1092300.0],["2025-12-11",131.5385,138.2347,130.4108,136.7078,780300.0],["2025-12-12",134.7219,135.9893,121.4992,126.0199,1647700.0],["2025-12-15",128.1156,131.3489,126.2394,130.2811,1059500.0],["2025-12-16",129.3231,132.3269,127.7663,128.2253,1126100.0],["2025-12-17",127.7762,129.7621,121.1599,122.6967,1212900.0],["2025-12-18",126.2793,127.2274,123.3853,123.9441,1130700.0],["2025-12-19",124.5828,129.3729,124.5828,124.9321,10403300.0],["2025-12-22",127.7563,131.7281,127.0877,127.9359,1045400.0],["2025-12-23",127.4569,129.852,126.459,129.1235,755200.0],["2025-12-24",128.7343,129.4628,127.7064,129.2632,360500.0],["2025-12-26",129.2033,129.852,128.2453,128.8939,423800.0],["2025-12-29",127.8162,129.5127,125.9999,126.2793,580800.0],["2025-12-30",126.7084,127.876,123.9641,124.0739,704900.0],["2025-12-31",125.2922,125.7615,122.4062,123.964,1155200.0],["2026-01-02",124.0739,130.8443,124.0739,130.4249,682700.0],["2026-01-05",132.0326,133.7601,131.014,131.4634,680400.0],["2026-01-06",131.2836,131.2836,124.5732,128.7472,797800.0],["2026-01-07",128.0582,129.0768,125.7515,128.0682,441500.0],["2026-01-08",128.4277,129.2565,122.3264,124.673,854500.0],["2026-01-09",126.3906,130.4149,125.0026,129.7658,601400.0],["2026-01-12",129.3164,134.569,128.7872,134.0497,693500.0],["2026-01-13",138.4635,139.3921,135.8072,137.8144,888500.0],["2026-01-14",138.5833,140.5106,135.0283,137.5847,746700.0],["2026-01-15",139.7716,147.3808,139.7716,147.3009,1133500.0],["2026-01-16",149.8473,154.97,148.0698,149.1783,1684400.0],["2026-01-20",145.2738,148.9785,143.1568,146.7517,717200.0],["2026-01-21",149.0384,151.6747,145.0541,151.475,657500.0],["2026-01-22",153.7418,153.8516,146.2125,150.3466,566800.0],["2026-01-23",148.6091,149.358,145.9129,147.8601,440800.0],["2026-01-26",148.3494,151.9044,147.241,150.1968,500700.0],["2026-01-27",151.3651,153.2924,150.5663,151.7246,441200.0],["2026-01-28",152.5435,153.1226,147.8202,148.9186,619600.0],["2026-01-29",151.7047,152.3338,146.1326,152.2539,595200.0],["2026-01-30",149.6676,154.7603,146.1725,148.0399,783100.0],["2026-02-02",147.1911,153.8316,146.7317,152.6234,663200.0],["2026-02-03",156.2183,157.776,150.786,154.8103,563300.0],["2026-02-04",156.5278,157.7561,140.3108,145.104,966800.0],["2026-02-05",141.8786,149.6576,141.8786,147.7603,788200.0],["2026-02-06",151.6148,160.8417,149.5777,160.3124,969700.0],["2026-02-09",160.3124,164.147,157.6962,162.3795,804700.0],["2026-02-10",160.9216,163.418,158.7746,161.1313,545600.0],["2026-02-11",165.2654,170.9573,161.4508,165.3852,657300.0],["2026-02-12",167.8417,174.1827,162.9087,163.2183,545700.0],["2026-02-13",163.9672,171.4067,160.8916,166.2939,715000.0],["2026-02-17",164.7661,166.953,161.9401,162.1498,697000.0],["2026-02-18",162.4594,166.7932,159.5835,160.1826,517800.0],["2026-02-19",161.3709,166.3239,159.9729,165.525,606700.0],["2026-02-20",165.9944,170.3882,164.7661,169.1199,721900.0],["2026-02-23",167.6221,168.8703,163.1484,165.4052,678000.0],["2026-02-24",138.9628,163.6877,138.9628,151.7047,2372800.0],["2026-02-25",152.8031,156.4779,146.6319,152.9828,1396700.0],["2026-02-26",153.582,156.0185,146.8915,151.7746,702200.0],["2026-02-27",150.2967,153.4522,147.8302,150.5064,615900.0],["2026-03-02",147.8301,152.5734,147.1112,150.8459,570200.0],["2026-03-03",145.0641,149.1982,141.7688,146.8715,761700.0],["2026-03-04",149.5677,150.4465,143.2267,144.405,678400.0],["2026-03-05",142.4178,143.1169,134.5191,137.7145,647700.0],["2026-03-06",132.6217,136.5262,131.3136,132.9613,583200.0],["2026-03-09",130.1952,137.5647,128.2679,137.5448,789100.0],["2026-03-10",137.375,139.7616,133.4905,133.9199,1282100.0],["2026-03-11",133.131,136.2166,130.0554,133.4406,742500.0],["2026-03-12",130.4149,133.2409,124.3934,132.0725,1484100.0],["2026-03-13",133.9898,135.7373,128.8271,133.3108,1066700.0],["2026-03-16",135.8072,141.4392,135.8072,141.1496,923500.0],["2026-03-17",141.7088,143.3066,138.1239,140.3008,560800.0],["2026-03-18",140.6104,141.9186,136.4563,138.084,685000.0],["2026-03-19",134.6788,144.8344,133.7302,142.8772,917500.0],["2026-03-20",142.1882,143.3765,136.1467,138.6232,1740400.0],["2026-03-23",142.4977,146.7916,142.0284,142.3879,628800.0],["2026-03-24",141.5491,147.5606,139.9014,146.8516,636100.0],["2026-03-25",148.8487,150.8758,147.0712,149.1882,537200.0],["2026-03-26",146.7817,148.2695,139.3023,140.4007,609500.0],["2026-03-27",140.1511,145.3836,140.1511,143.2966,542400.0],["2026-03-30",144.6646,144.6646,132.4121,134.2095,1059600.0],["2026-03-31",139.0355,145.8599,136.2278,142.9223,914400.0],["2026-04-01",146.6193,154.4728,145.7,150.546,739100.0],["2026-04-02",146.0198,153.1239,144.3212,147.6984,597700.0],["2026-04-06",147.0989,148.9973,142.8823,146.5593,309100.0],["2026-04-07",145.8799,150.0864,145.3603,148.8275,689200.0],["2026-04-08",155.8317,159.8684,154.3329,156.4612,647400.0],["2026-04-09",157.1906,165.214,156.2613,163.5753,841000.0],["2026-04-10",162.3963,164.6844,160.4779,161.0074,609400.0],["2026-04-13",160.268,164.7943,159.3688,163.7652,607900.0],["2026-04-14",165.0641,166.2331,162.3563,166.0932,534000.0],["2026-04-15",162.4662,165.0941,160.4878,162.3863,506700.0],["2026-04-16",161.507,163.2856,156.4512,157.7301,704300.0],["2026-04-17",161.3272,167.3522,159.8784,164.6744,2386300.0],["2026-04-20",165.5137,166.413,160.278,164.5845,582100.0],["2026-04-21",165.1041,166.8626,162.8059,164.5345,645000.0],["2026-04-22",167.6619,171.6387,166.383,171.4888,746800.0],["2026-04-23",173.3773,176.5346,169.8901,172.3881,959200.0],["2026-04-24",173.5871,175.4256,170.05,171.4588,379500.0],["2026-04-27",171.8585,174.6862,168.4513,172.8577,451000.0],["2026-04-28",169.2906,170.07,163.7552,168.801,592700.0],["2026-04-29",168.3814,170.7894,165.7735,165.9334,516200.0],["2026-04-30",170.8593,181.2408,169.5304,181.001,1087100.0],["2026-05-01",181.5105,183.8486,176.8244,180.2016,1038700.0],["2026-05-04",181.2707,186.9461,177.0542,185.3974,1282600.0],["2026-05-05",194.5698,205.3309,193.081,202.7531,2404600.0],["2026-05-06",128.2844,133.7399,98.0093,101.1467,13165500.0],["2026-05-07",101.976,110.519,101.4764,107.8912,5377500.0],["2026-05-08",108.111,109.9195,103.7546,104.7138,3179300.0],["2026-05-11",106.2725,115.9745,105.3433,114.2959,3395500.0],["2026-05-12",112.5773,115.8746,110.9087,113.2068,2614200.0],["2026-05-13",113.6065,116.0944,111.0885,112.8471,2017500.0],["2026-05-14",113.3866,118.6823,113.3067,115.425,1604400.0],["2026-05-15",113.6364,114.8854,111.0186,113.2368,1346600.0],["2026-05-18",111.6281,112.3075,107.4715,108.5406,1344500.0],["2026-05-19",107.4415,108.4007,103.4948,104.6139,2099100.0],["2026-05-20",107.0618,109.0702,106.2425,106.6022,1090400.0],["2026-05-21",106.3025,110.4591,104.6938,109.9095,1463500.0],["2026-05-22",110.7388,119.8513,107.4216,117.4533,2632700.0],["2026-05-26",119.1519,130.1228,117.7031,129.2536,4055900.0],["2026-05-27",130.3827,135.5584,125.3468,130.5225,2458100.0],["2026-05-28",129.8131,130.6224,124.2977,126.5058,2066300.0],["2026-05-29",128.3343,128.3443,119.9712,125.6765,1850000.0],["2026-06-01",123.0986,125.4767,120.251,121.3401,1312600.0],["2026-06-02",122.5091,125.117,120.1511,124.2077,1328500.0],["2026-06-03",122.3493,127.8947,119.7514,126.2161,1264500.0],["2026-06-04",123.858,128.3643,121.8996,127.525,1482200.0],["2026-06-05",127.1153,129.893,121.6898,121.7398,1722400.0],["2026-06-08",123.7081,125.8564,118.6023,122.719,1710200.0],["2026-06-09",117.4633,119.5416,100.0176,103.8145,5613500.0],["2026-06-10",102.9952,103.9244,93.1933,93.8028,3521100.0],["2026-06-11",94.4223,96.1708,87.3281,94.4223,4296400.0],["2026-06-12",94.4522,99.8977,93.1233,98.5688,1772200.0],["2026-06-15",101.9161,103.0352,96.1908,101.2566,1448400.0],["2026-06-16",102.9153,106.7121,102.4956,103.185,1470600.0],["2026-06-17",104.0943,105.5331,101.3865,101.5764,1008300.0],["2026-06-18",103.1351,104.7238,100.0076,101.2167,1769300.0],["2026-06-22",101.9061,108.9803,100.1775,108.2509,2630300.0],["2026-06-23",66.1955,86.5088,64.9465,84.8801,9913200.0],["2026-06-24",84.7702,96.0309,83.3813,92.6137,5807900.0],["2026-06-25",93.6429,96.3906,90.4955,95.3015,1875900.0],["2026-06-26",94.0326,98.4489,91.9343,93.0334,8121500.0],["2026-06-29",97.6396,97.9893,92.7536,97.16,1418900.0],["2026-06-30",97.11,99.29,94.79,99.12,1308800.0],["2026-07-01",96.5,96.51,92.28,92.94,1429200.0],["2026-07-02",93.01,94.5,87.05,88.2,1373800.0],["2026-07-06",88.42,91.17,88.4,90.2,1142280.87814],["2026-07-07",88.6,89.68,84.68,86.97,1451069.981226],["2026-07-08",85.64,89.88,85.52,89.5,1237360.21128],["2026-07-09",92.2,93.425,89.255,89.43,1083405.359904],["2026-07-10",88.81,89.0025,86.44,86.6,1192568.763416],["2026-07-13",86.09,87.53,84.63,85.22,992672.264908],["2026-07-14",86.9,89.4,86.44,88.63,1343554.505283],["2026-07-15",89.96,91.48,88.92,90.67,1427512.991247],["2026-07-16",88.61,89.85,87.31,88.01,1751241.067377],["2026-07-17",86.25,89.13,84.57,85.96,3081881.680993],["2026-07-20",87.25,89.1,85.98,86.64,1130860.0348],["2026-07-21",87.24,89.32,85.18,87.8,1371721.548407],["2026-07-22",86.24,90.29,86.24,89.52,864939.699358],["2026-07-23",89,92.075,88.8241,90.63,1039040.845463],["2026-07-24",89.72,91.4694,85.99,86.51,1034708.207121],["2026-07-27",87.5,89.23,82.8,85.53,1221319.784243],["2026-07-28",83.82,84.25,77.71,78.9,1677905.116283],["2026-07-29",78.91,79.47,74.66,74.76,1697047.660878],["2026-07-30",80,85.68,79.78,85.65,1615754.443272],["2026-07-31",87.25,87.93,83.16,84.41,863760.447978],["2026-08-03",83.19,88.5199,82.47,87.84,1178409.774757],["2026-08-04",89.16,91.35,88.145,90.85,1463099.403217],["2026-08-05",90.98,92.2478,82.71,83.4,2445331.38017],["2026-08-06",83.42,84.586,80.17,80.22,1488453.998336],["2026-08-07",82.88,84.05,79.325,82.63,1224675.392101],["2026-08-10",83.75,84.3,80.755,81.16,194588.832694],["2026-08-11",81.5,85.26,81.5,82.16,1244450.409712],["2026-08-12",83.98,84.98,81.32,81.46,799479.796435],["2026-08-13",81.3,81.86,79.44,80.87,1295560.406557],["2026-08-14",80.8,83.84,80.645,83.3,1026883.748275]]}