{"t":"STAG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-04-15",5.3425,5.5785,5.3425,5.4538,5296500.0],["2011-04-18",5.3871,5.5651,5.3648,5.4093,630500.0],["2011-04-19",5.3782,5.4271,5.3693,5.4227,225400.0],["2011-04-20",5.4583,5.4583,5.3871,5.436,456000.0],["2011-04-21",5.4182,5.4716,5.3648,5.4049,251500.0],["2011-04-25",5.3692,5.4316,4.6836,5.3425,522400.0],["2011-04-26",5.3559,5.6052,5.3425,5.574,554000.0],["2011-04-27",5.5429,5.623,5.5429,5.6186,260900.0],["2011-04-28",5.6097,5.6186,5.5651,5.5874,187100.0],["2011-04-29",5.6097,5.6898,5.5874,5.6542,202000.0],["2011-05-02",5.7032,5.7699,5.6319,5.7477,427000.0],["2011-05-03",5.7744,5.7788,5.6898,5.7254,285000.0],["2011-05-04",5.6987,5.7432,5.5696,5.721,109000.0],["2011-05-05",5.6586,5.7521,5.6364,5.721,103200.0],["2011-05-06",5.6542,5.7477,5.6408,5.7388,118200.0],["2011-05-09",5.6898,5.7477,5.6898,5.7299,121000.0],["2011-05-10",5.6987,5.7432,5.6943,5.7432,88200.0],["2011-05-11",5.721,5.7432,5.6809,5.7254,93800.0],["2011-05-12",5.7254,5.7432,5.6275,5.7432,64000.0],["2011-05-13",5.7076,5.7076,5.5919,5.6764,87600.0],["2011-05-16",5.6764,5.7432,5.623,5.7343,93300.0],["2011-05-17",5.6853,5.7121,5.5696,5.6943,103800.0],["2011-05-18",5.6186,5.6987,5.5963,5.6943,87900.0],["2011-05-19",5.6853,5.7076,5.6052,5.7076,60800.0],["2011-05-20",5.6586,5.761,5.623,5.6542,252200.0],["2011-05-23",5.5117,5.6408,5.4449,5.4672,122600.0],["2011-05-24",5.5651,5.6898,5.4939,5.6853,77200.0],["2011-05-25",5.4761,5.6764,5.4761,5.6319,117400.0],["2011-05-26",5.672,5.6764,5.5607,5.6408,71200.0],["2011-05-27",5.6408,5.6764,5.5696,5.6542,61400.0],["2011-05-31",5.6943,5.721,5.6364,5.6542,224200.0],["2011-06-01",5.6586,5.6764,5.3603,5.485,268900.0],["2011-06-02",5.6497,5.6542,5.3871,5.4316,236300.0],["2011-06-03",5.3871,5.4984,5.3871,5.4494,57700.0],["2011-06-06",5.4494,5.485,5.3603,5.4716,43900.0],["2011-06-07",5.4449,5.5473,5.4138,5.4806,44800.0],["2011-06-08",5.4583,5.4895,5.4227,5.4494,41100.0],["2011-06-09",5.4939,5.4939,5.396,5.4538,47000.0],["2011-06-10",5.4316,5.4761,5.3915,5.4672,93700.0],["2011-06-13",5.4761,5.4761,5.298,5.4761,111700.0],["2011-06-14",5.4761,5.4761,5.3648,5.3915,200100.0],["2011-06-15",5.2624,5.4182,5.1555,5.3915,121000.0],["2011-06-16",5.3781,5.4494,5.3781,5.4093,130600.0],["2011-06-17",5.4449,5.4449,5.347,5.4093,139000.0],["2011-06-20",5.396,5.4716,5.3737,5.4405,75200.0],["2011-06-21",5.4583,5.6275,5.3871,5.6052,112300.0],["2011-06-22",5.5696,5.6008,5.4805,5.6008,77700.0],["2011-06-23",5.6542,5.6542,5.3781,5.5785,107500.0],["2011-06-24",5.5651,5.5919,5.3692,5.4494,1675800.0],["2011-06-27",5.4494,5.5206,5.3425,5.4583,124300.0],["2011-06-28",5.5561,5.5742,5.4474,5.538,44200.0],["2011-06-29",5.547,5.5742,5.4474,5.5063,74800.0],["2011-06-30",5.5199,5.547,5.4655,5.547,56600.0],["2011-07-01",5.5652,5.5923,5.5244,5.5923,114900.0],["2011-07-05",5.5923,5.6784,5.5697,5.6512,75400.0],["2011-07-06",5.6602,5.7689,5.6557,5.7553,150800.0],["2011-07-07",5.787,5.7961,5.5652,5.7689,59100.0],["2011-07-08",5.6919,5.7961,5.6648,5.7553,34100.0],["2011-07-11",5.6919,5.7689,5.6648,5.7418,49700.0],["2011-07-12",5.7463,5.8006,5.6738,5.7599,97300.0],["2011-07-13",5.7644,5.7825,5.7101,5.7372,28200.0],["2011-07-14",5.7236,5.7327,5.6919,5.701,18600.0],["2011-07-15",5.6919,5.7191,5.624,5.7146,54600.0],["2011-07-18",5.7146,5.7282,5.6602,5.6738,61700.0],["2011-07-19",5.701,5.7146,5.6104,5.6919,43900.0],["2011-07-20",5.615,5.6557,5.5697,5.615,34700.0],["2011-07-21",5.6195,5.7372,5.5697,5.7055,51200.0],["2011-07-22",5.7236,5.7236,5.6195,5.624,19300.0],["2011-07-25",5.6014,5.7282,5.5969,5.6376,54300.0],["2011-07-26",5.6195,5.6784,5.5244,5.6648,34600.0],["2011-07-27",5.6602,5.6738,5.4882,5.5244,59900.0],["2011-07-28",5.538,5.6285,5.5199,5.5652,22800.0],["2011-07-29",5.5335,5.6421,5.4927,5.5652,37300.0],["2011-08-01",5.6602,5.6602,5.5244,5.5606,27000.0],["2011-08-02",5.5606,5.6467,5.4338,5.4338,44200.0],["2011-08-03",5.452,5.452,5.3252,5.3252,36800.0],["2011-08-04",5.3252,5.3569,4.8633,4.8633,105800.0],["2011-08-05",4.5644,5.0761,4.338,4.9629,171800.0],["2011-08-08",4.6822,4.9629,4.3969,4.4014,87000.0],["2011-08-09",4.4467,4.6912,4.3244,4.6822,106800.0],["2011-08-10",4.6414,4.6867,4.3788,4.4874,159600.0],["2011-08-11",4.501,4.7772,4.4648,4.6912,117400.0],["2011-08-12",4.6912,4.6912,4.5056,4.5191,51100.0],["2011-08-15",4.5373,4.6414,4.5282,4.5916,34900.0],["2011-08-16",4.5916,4.7772,4.5916,4.7456,111300.0],["2011-08-17",4.7546,4.8089,4.741,4.7501,43100.0],["2011-08-18",4.7772,4.8452,4.6414,4.6776,113900.0],["2011-08-19",4.6323,4.6822,4.5961,4.6323,44500.0],["2011-08-22",4.7093,4.7546,4.5327,4.5644,53700.0],["2011-08-23",4.578,4.7682,4.578,4.7682,195800.0],["2011-08-24",4.7501,4.8678,4.7003,4.7682,43100.0],["2011-08-25",4.818,4.8271,4.6459,4.6459,28500.0],["2011-08-26",4.6323,4.7999,4.6323,4.7773,32700.0],["2011-08-29",4.818,5.0263,4.7139,4.8406,56600.0],["2011-08-30",4.8497,4.904,4.7772,4.8316,40800.0],["2011-08-31",4.8678,5.0082,4.7591,4.8723,84500.0],["2011-09-01",4.8678,4.9357,4.8135,4.818,42500.0],["2011-09-02",4.7365,5.1803,4.6007,4.6369,59100.0],["2011-09-06",4.5327,4.7501,4.5282,4.6776,41300.0],["2011-09-07",4.6776,5.0172,4.6595,4.981,95200.0],["2011-09-08",4.9222,5.0716,4.6776,4.7818,39900.0],["2011-09-09",4.7501,4.7818,4.6414,4.741,58800.0],["2011-09-12",4.6822,4.7274,4.5735,4.6686,47200.0],["2011-09-13",4.7048,4.7908,4.6686,4.7274,27300.0],["2011-09-14",4.7456,4.8452,4.7229,4.7908,50100.0],["2011-09-15",4.8361,4.9901,4.7682,4.8995,34100.0],["2011-09-16",4.9855,5.3614,4.9855,5.3614,319400.0],["2011-09-19",5.3116,5.3478,5.1078,5.1486,31900.0],["2011-09-20",5.1486,5.2437,4.981,4.9855,48200.0],["2011-09-21",5.0082,5.1033,4.6957,4.6957,47000.0],["2011-09-22",4.5871,4.7501,4.5373,4.6097,70800.0],["2011-09-23",4.6278,4.818,4.5961,4.7365,34400.0],["2011-09-26",4.7637,5.0037,4.7591,4.8814,56100.0],["2011-09-27",4.981,5.1078,4.8497,4.9584,54200.0],["2011-09-28",4.912,4.912,4.7728,4.8007,20800.0],["2011-09-29",4.8934,4.9816,4.578,4.7543,41600.0],["2011-09-30",4.6708,4.9769,4.6708,4.7311,43300.0],["2011-10-03",4.7033,4.796,4.643,4.6847,68200.0],["2011-10-04",4.7311,5.2088,4.5456,5.1393,87600.0],["2011-10-05",5.1022,5.13,4.7265,4.861,45700.0],["2011-10-06",4.8285,4.9584,4.8285,4.9027,47000.0],["2011-10-07",4.9027,4.9908,4.6383,4.6708,29400.0],["2011-10-10",4.7682,4.8378,4.6615,4.8331,49500.0],["2011-10-11",4.8285,5.0465,4.8053,4.9908,44700.0],["2011-10-12",5.0465,5.0465,4.963,4.9955,50500.0],["2011-10-13",4.9908,5.0465,4.8888,5.0465,22400.0],["2011-10-14",5.0929,5.1717,4.9491,5.014,29700.0],["2011-10-17",4.963,5.0558,4.8934,4.9074,28200.0],["2011-10-18",4.9398,5.0558,4.8842,5.0001,45400.0],["2011-10-19",5.0001,5.0326,4.8378,4.8471,44500.0],["2011-10-20",4.8795,4.9166,4.8007,4.8099,17400.0],["2011-10-21",4.8702,4.9816,4.8471,4.963,34100.0],["2011-10-24",4.9862,5.1625,4.8795,5.0558,40600.0],["2011-10-25",5.0094,5.0697,4.8981,4.912,30200.0],["2011-10-26",4.963,4.9862,4.8517,4.9584,70900.0],["2011-10-27",4.9862,5.2274,4.8981,5.1949,241600.0],["2011-10-28",5.1717,5.2181,5.0651,5.079,70600.0],["2011-10-31",5.0511,5.1254,4.9445,4.9816,32600.0],["2011-11-01",4.8749,4.9908,4.8517,4.8656,78000.0],["2011-11-02",4.9352,4.9584,4.8239,4.9259,80300.0],["2011-11-03",5.0048,5.0094,4.8842,5.0048,13400.0],["2011-11-04",4.9491,4.9491,4.9027,4.9074,5200.0],["2011-11-07",4.9259,4.9259,4.7543,4.8563,75100.0],["2011-11-08",4.9027,4.9908,4.7914,4.9074,14200.0],["2011-11-09",4.8053,4.9352,4.7682,4.7728,57400.0],["2011-11-10",4.8563,4.8656,4.7636,4.8471,25200.0],["2011-11-11",4.9166,4.963,4.8517,4.8934,104300.0],["2011-11-14",4.861,4.9074,4.7821,4.8192,52900.0],["2011-11-15",4.8239,4.963,4.8007,4.8795,64700.0],["2011-11-16",4.861,4.9166,4.8331,4.8517,70500.0],["2011-11-17",4.8517,4.8888,4.7821,4.8285,81900.0],["2011-11-18",4.8331,4.9027,4.7868,4.8563,64300.0],["2011-11-21",4.796,4.8517,4.6894,4.7682,61300.0],["2011-11-22",4.7775,4.8007,4.7311,4.7775,62500.0],["2011-11-23",4.7589,4.7728,4.6476,4.6569,107900.0],["2011-11-25",4.6615,4.8007,4.6615,4.7265,40100.0],["2011-11-28",4.8517,4.9027,4.8239,4.8842,114000.0],["2011-11-29",4.9074,4.9723,4.7868,4.8517,84000.0],["2011-11-30",4.9723,4.9816,4.8656,4.8656,262300.0],["2011-12-01",4.8702,4.8934,4.8053,4.8331,137900.0],["2011-12-02",4.8563,4.9816,4.8563,4.9677,175200.0],["2011-12-05",4.9862,5.0372,4.9445,5.0001,117300.0],["2011-12-06",4.9769,5.0651,4.8842,4.912,105200.0],["2011-12-07",4.912,4.9908,4.8285,4.9537,55700.0],["2011-12-08",4.9352,5.0836,4.8934,5.0187,77400.0],["2011-12-09",5.0465,5.1625,5.0465,5.1114,86600.0],["2011-12-12",5.0929,5.1068,4.9908,5.079,40400.0],["2011-12-13",5.0929,5.1671,5.0419,5.0604,85500.0],["2011-12-14",5.0511,5.2599,5.0511,5.2274,69900.0],["2011-12-15",5.3016,5.3016,5.0743,5.2181,66700.0],["2011-12-16",5.2506,5.3294,5.1439,5.1717,168100.0],["2011-12-19",5.1949,5.1949,5.0419,5.0511,89000.0],["2011-12-20",5.1207,5.1717,5.0697,5.1671,116200.0],["2011-12-21",5.1625,5.3063,5.0836,5.2877,50500.0],["2011-12-22",5.3202,5.3712,5.2877,5.3712,54300.0],["2011-12-23",5.3805,5.4454,5.3619,5.4408,73500.0],["2011-12-27",5.4129,5.5428,5.3851,5.4686,32800.0],["2011-12-28",5.4828,5.5635,5.3927,5.4544,64400.0],["2011-12-29",5.4591,5.4733,5.2077,5.2789,73700.0],["2011-12-30",5.6299,5.6299,5.35,5.4401,125300.0],["2012-01-03",5.4971,5.6441,5.4686,5.6393,48100.0],["2012-01-04",5.6251,5.8053,5.5729,5.5824,49600.0],["2012-01-05",5.5777,5.682,5.5303,5.6014,64700.0],["2012-01-06",5.6251,5.6393,5.5018,5.5065,51000.0],["2012-01-09",5.5303,5.5303,5.4259,5.4449,29500.0],["2012-01-10",5.4971,5.6109,5.4686,5.5397,63000.0],["2012-01-11",5.5065,5.5824,5.4781,5.5587,68100.0],["2012-01-12",5.5919,5.7579,5.5255,5.5587,44000.0],["2012-01-13",5.535,5.5729,5.4544,5.4733,74000.0],["2012-01-17",5.5445,5.7864,5.5255,5.5492,146000.0],["2012-01-18",5.5729,5.6536,5.5587,5.6109,57800.0],["2012-01-19",5.6488,5.682,5.5445,5.5682,117500.0],["2012-01-20",5.5729,5.6109,5.5445,5.5445,69300.0],["2012-01-23",5.5635,5.6773,5.5208,5.6441,23100.0],["2012-01-24",5.6441,5.6915,5.6204,5.682,31100.0],["2012-01-25",5.6678,5.7579,5.6678,5.7484,31200.0],["2012-01-26",5.7864,5.8291,5.7437,5.8196,74300.0],["2012-01-27",5.8196,5.8196,5.7532,5.8196,21900.0],["2012-01-30",5.7864,5.867,5.7057,5.7911,40500.0],["2012-01-31",5.8053,5.8053,5.6631,5.682,30800.0],["2012-02-01",5.6963,5.8006,5.663,5.7864,51100.0],["2012-02-02",5.7816,5.8196,5.6678,5.7769,37400.0],["2012-02-03",5.8385,5.9713,5.8385,5.9476,59800.0],["2012-02-06",5.9429,5.9808,5.9097,5.9239,18900.0],["2012-02-07",5.9239,5.9239,5.701,5.8006,42000.0],["2012-02-08",5.8243,5.9334,5.7911,5.8955,59600.0],["2012-02-09",5.9002,5.9002,5.7057,5.8338,33200.0],["2012-02-10",5.7247,5.8765,5.6915,5.6915,40700.0],["2012-02-13",5.7247,5.8338,5.6251,5.8338,30500.0],["2012-02-14",5.8148,5.8148,5.7532,5.7911,29200.0],["2012-02-15",5.8006,5.8575,5.7484,5.8243,30900.0],["2012-02-16",5.8291,5.8765,5.7579,5.8148,43500.0],["2012-02-17",5.8385,5.8575,5.7721,5.7816,50300.0],["2012-02-21",5.8196,5.8907,5.7627,5.8433,71700.0],["2012-02-22",5.8243,5.8717,5.8101,5.8528,24900.0],["2012-02-23",5.8528,5.8907,5.7674,5.886,83200.0],["2012-02-24",5.8955,5.9287,5.8623,5.9049,29400.0],["2012-02-27",5.886,5.9287,5.8006,5.9002,20600.0],["2012-02-28",5.886,5.9713,5.8433,5.8717,38800.0],["2012-02-29",5.9002,5.9856,5.8291,5.8291,57400.0],["2012-03-01",5.8907,6.0472,5.848,5.8907,54000.0],["2012-03-02",5.9097,6.0757,5.9097,6.0615,430200.0],["2012-03-05",6.0188,6.1848,6.0188,6.1421,100200.0],["2012-03-06",6.0852,6.1658,6.0852,6.1373,71100.0],["2012-03-07",6.1658,6.1895,6.1421,6.1895,123400.0],["2012-03-08",6.1705,6.3745,6.1705,6.346,172200.0],["2012-03-09",6.199,6.3318,6.18,6.2844,219400.0],["2012-03-12",6.3176,6.3223,6.0567,6.3034,229300.0],["2012-03-13",6.3034,6.4741,6.1943,6.3982,236900.0],["2012-03-14",6.3982,6.3982,6.3176,6.3555,102700.0],["2012-03-15",6.3366,6.4599,6.3128,6.4551,97100.0],["2012-03-16",6.4599,6.4599,6.3128,6.4124,124100.0],["2012-03-19",6.3792,6.55,6.365,6.4978,95700.0],["2012-03-20",6.4314,6.5737,6.4314,6.5215,62600.0],["2012-03-21",6.5452,6.6733,6.5358,6.5595,61500.0],["2012-03-22",6.531,6.5452,6.3603,6.4314,171600.0],["2012-03-23",6.4551,6.6401,6.4077,6.6259,80800.0],["2012-03-26",6.7065,6.7112,6.5358,6.5784,90200.0],["2012-03-27",6.5974,6.6923,6.4077,6.5595,175900.0],["2012-03-28",6.5353,6.7625,6.5015,6.574,33800.0],["2012-03-29",6.516,6.6803,6.487,6.6513,149100.0],["2012-03-30",6.7045,6.8495,6.6223,6.748,238800.0],["2012-04-02",6.7625,6.8398,6.7238,6.8157,130800.0],["2012-04-03",6.8302,6.8302,6.7287,6.7577,54000.0],["2012-04-04",6.7142,6.7142,6.6513,6.6658,46800.0],["2012-04-05",6.6271,6.7577,6.6271,6.719,38000.0],["2012-04-09",6.6223,6.6223,6.3903,6.4966,69800.0],["2012-04-10",6.545,6.545,6.2259,6.2743,78100.0],["2012-04-11",6.3033,6.4096,6.2888,6.3951,100800.0],["2012-04-12",6.4048,6.5498,6.3854,6.487,42100.0],["2012-04-13",6.487,6.487,6.3033,6.3903,57700.0],["2012-04-16",6.3903,6.6416,6.3758,6.5836,47400.0],["2012-04-17",6.7093,6.8833,6.6803,6.7093,66200.0],["2012-04-18",6.7045,6.7335,6.5498,6.5498,35400.0],["2012-04-19",6.5836,6.6271,6.4821,6.4821,18900.0],["2012-04-20",6.5498,6.7722,6.5498,6.6948,69400.0],["2012-04-23",6.5836,6.7238,6.5788,6.6755,79800.0],["2012-04-24",6.6706,6.8447,6.6706,6.7963,151600.0],["2012-04-25",6.8398,6.9317,6.7625,6.8108,121700.0],["2012-04-26",6.777,6.8882,6.777,6.806,59700.0],["2012-04-27",6.8205,6.8205,6.7673,6.8108,34400.0],["2012-04-30",6.7818,6.835,6.719,6.7286,48000.0],["2012-05-01",6.719,6.8108,6.603,6.7963,73000.0],["2012-05-02",6.7431,6.7915,6.6368,6.7431,39000.0],["2012-05-03",6.7432,6.7867,6.632,6.7093,50000.0],["2012-05-04",6.7093,6.7915,6.4628,6.487,68500.0],["2012-05-07",6.4725,6.5885,6.3903,6.5691,43000.0],["2012-05-08",6.6223,6.9027,6.6175,6.8447,198300.0],["2012-05-09",6.7867,7.0235,6.7818,6.9317,565000.0],["2012-05-10",6.9993,7.1299,6.9317,6.9945,145900.0],["2012-05-11",6.9268,7.0719,6.9268,6.951,55000.0],["2012-05-14",6.8688,7.0042,6.8302,6.835,71700.0],["2012-05-15",6.864,6.9558,6.7915,6.8688,185000.0],["2012-05-16",6.9413,7.0429,6.7625,6.8108,141600.0],["2012-05-17",6.8108,6.8108,6.6561,6.6948,116100.0],["2012-05-18",6.6851,6.7383,6.5546,6.603,116300.0],["2012-05-21",6.6561,6.7141,6.5885,6.6561,74000.0],["2012-05-22",6.2791,6.5111,5.9649,6.2259,491700.0],["2012-05-23",6.3323,6.429,6.2936,6.3516,2660400.0],["2012-05-24",6.3758,6.5643,6.2888,6.5305,355300.0],["2012-05-25",6.574,6.5933,6.3951,6.5546,181700.0],["2012-05-29",6.6126,6.6465,6.5305,6.6223,197100.0],["2012-05-30",6.5401,6.6755,6.5063,6.6126,160300.0],["2012-05-31",6.6271,6.8398,6.5595,6.6465,242000.0],["2012-06-01",6.5643,6.6465,6.4386,6.5015,159100.0],["2012-06-04",6.5498,6.6126,6.5111,6.5305,170900.0],["2012-06-05",6.5063,6.7045,6.5063,6.6078,159500.0],["2012-06-06",6.6755,6.7238,6.6175,6.6755,200300.0],["2012-06-07",6.7867,6.7867,6.545,6.5691,219300.0],["2012-06-08",6.5691,6.7383,6.5208,6.719,72900.0],["2012-06-11",6.7915,6.7915,6.719,6.719,208900.0],["2012-06-12",6.7577,6.7915,6.6755,6.777,211500.0],["2012-06-13",6.777,6.922,6.7238,6.7818,231900.0],["2012-06-14",6.806,6.9123,6.806,6.8882,173000.0],["2012-06-15",6.8882,6.9027,6.8447,6.893,217300.0],["2012-06-18",6.8302,7.0138,6.8302,6.9172,403500.0],["2012-06-19",6.922,7.2845,6.922,7.1395,744000.0],["2012-06-20",7.1057,7.183,7.0864,7.1589,385600.0],["2012-06-21",7.154,7.2024,6.9462,6.9945,404500.0],["2012-06-22",7.1685,7.2845,7.009,7.0767,1448200.0],["2012-06-25",6.9945,7.0477,6.9317,6.9413,160500.0],["2012-06-26",6.9703,7.0864,6.8978,7.0235,221800.0],["2012-06-27",6.994,7.1516,6.9201,7.0432,136500.0],["2012-06-28",6.994,6.994,6.8166,6.9546,178000.0],["2012-06-29",7.0531,7.1959,6.9693,7.1811,197400.0],["2012-07-02",7.2156,7.3486,7.1171,7.2649,224500.0],["2012-07-03",7.2846,7.5013,7.2402,7.3732,135200.0],["2012-07-05",7.3683,7.4225,7.3535,7.388,160500.0],["2012-07-06",7.3043,7.4028,7.3043,7.3584,233200.0],["2012-07-09",7.3584,7.4175,7.2895,7.3141,352600.0],["2012-07-10",7.3437,7.4175,7.1663,7.1959,220800.0],["2012-07-11",7.1713,7.2205,7.1368,7.2156,254600.0],["2012-07-12",7.1959,7.2846,7.1614,7.2452,136200.0],["2012-07-13",7.2993,7.388,7.2501,7.2698,174700.0],["2012-07-16",7.2747,7.4274,7.2747,7.3289,194200.0],["2012-07-17",7.388,7.4372,7.3289,7.4323,129500.0],["2012-07-18",7.4766,7.4766,7.2944,7.4422,194100.0],["2012-07-19",7.4274,7.4323,7.2107,7.2501,222800.0],["2012-07-20",7.1811,7.255,7.1023,7.186,260700.0],["2012-07-23",7.0875,7.0925,6.9152,7.0629,351200.0],["2012-07-24",7.0629,7.1811,7.0432,7.1319,143900.0],["2012-07-25",7.186,7.2107,7.0875,7.191,122500.0],["2012-07-26",7.2648,7.2698,7.0531,7.0826,147200.0],["2012-07-27",7.0777,7.1811,7.0629,7.1269,170900.0],["2012-07-30",7.1368,7.2156,7.1269,7.1368,74000.0],["2012-07-31",7.1466,7.1762,7.1072,7.122,149900.0],["2012-08-01",7.1811,7.2452,7.1023,7.1072,188800.0],["2012-08-02",7.0678,7.186,6.9792,7.0925,86100.0],["2012-08-03",7.1565,7.2452,7.1368,7.2057,208500.0],["2012-08-06",7.2353,7.2796,7.1614,7.2747,150200.0],["2012-08-07",7.2254,7.2254,7.0531,7.2156,369300.0],["2012-08-08",7.1663,7.2846,7.0974,7.2057,97000.0],["2012-08-09",7.1713,7.3535,7.1713,7.2698,83500.0],["2012-08-10",7.0186,7.9002,7.0137,7.0678,2203800.0],["2012-08-13",7.0777,7.2402,7.0629,7.186,397900.0],["2012-08-14",7.191,7.3338,7.1319,7.2254,499600.0],["2012-08-15",7.2304,7.3584,7.1811,7.3437,223600.0],["2012-08-16",7.3437,7.4816,7.3387,7.4668,295000.0],["2012-08-17",7.4274,7.4816,7.4175,7.4569,257100.0],["2012-08-20",7.4619,7.5062,7.4077,7.4914,192700.0],["2012-08-21",7.5259,7.649,7.4619,7.5357,222400.0],["2012-08-22",7.4914,7.6441,7.4274,7.6244,240400.0],["2012-08-23",7.6343,7.7919,7.5702,7.6244,145000.0],["2012-08-24",7.6047,7.6589,7.5062,7.585,187700.0],["2012-08-27",7.5899,7.649,7.516,7.5801,196600.0],["2012-08-28",7.5554,7.6983,7.5456,7.6343,290100.0],["2012-08-29",7.6589,7.7574,7.6441,7.7574,409700.0],["2012-08-30",7.7377,7.7377,7.5505,7.6047,152200.0],["2012-08-31",7.649,7.649,7.4963,7.5801,924000.0],["2012-09-04",7.6096,7.8017,7.516,7.7278,456700.0],["2012-09-05",7.8017,7.8411,7.7131,7.7426,378600.0],["2012-09-06",7.8066,7.846,7.7081,7.7672,325200.0],["2012-09-07",7.8165,7.9248,7.782,7.8559,308100.0],["2012-09-10",7.851,7.851,7.6687,7.6786,179100.0],["2012-09-11",7.7032,7.8953,7.6786,7.8805,276100.0],["2012-09-12",7.9298,8.0972,7.846,8.0628,303200.0],["2012-09-13",8.0332,8.1268,7.8805,7.9051,342400.0],["2012-09-14",7.9642,8.1022,7.9199,7.9298,308600.0],["2012-09-17",7.9298,8.0184,7.8657,7.9938,263200.0],["2012-09-18",7.9839,8.0628,7.8904,8.0135,426400.0],["2012-09-19",8.0086,8.0726,7.9593,7.9741,180200.0],["2012-09-20",7.9248,8.0135,7.9101,7.9987,290400.0],["2012-09-21",8.0381,8.1022,7.9101,8.1022,1034100.0],["2012-09-24",8.0529,8.0825,7.9051,7.9938,294800.0],["2012-09-25",8.0135,8.1071,7.9495,7.9692,544900.0],["2012-09-26",8.0193,8.0593,7.9041,7.9491,290800.0],["2012-09-27",8.0143,8.1395,7.9592,8.1094,649100.0],["2012-09-28",8.0744,8.2196,8.0243,8.1445,259000.0],["2012-10-01",8.1795,8.1896,8.0193,8.0994,181800.0],["2012-10-02",8.1144,8.2597,8.0543,8.2447,164700.0],["2012-10-03",8.2797,8.6354,8.2547,8.5101,376500.0],["2012-10-04",8.5151,8.6253,8.44,8.5552,401300.0],["2012-10-05",8.5602,8.6153,8.425,8.5252,301600.0],["2012-10-08",8.5151,8.5202,8.3749,8.5051,132700.0],["2012-10-09",8.5051,8.5402,8.41,8.4901,378300.0],["2012-10-10",8.4751,8.5352,8.3699,8.5202,206800.0],["2012-10-11",8.5452,8.6203,8.4701,8.4851,373100.0],["2012-10-12",8.46,8.4951,8.3398,8.41,235100.0],["2012-10-15",8.435,8.5051,8.3298,8.5001,160400.0],["2012-10-16",8.5502,8.5652,8.4049,8.5352,179600.0],["2012-10-17",8.5201,8.5302,8.4049,8.455,154400.0],["2012-10-18",8.4751,8.7706,8.45,8.5903,174600.0],["2012-10-19",8.5302,8.5903,8.435,8.4951,124100.0],["2012-10-22",8.5302,8.5352,8.3799,8.46,91700.0],["2012-10-23",8.425,8.6003,8.3599,8.5853,185000.0],["2012-10-24",8.6604,8.6854,8.5452,8.6153,182300.0],["2012-10-25",8.6754,8.7255,8.5252,8.5953,150500.0],["2012-10-26",8.6404,8.7005,8.5402,8.6304,214600.0],["2012-10-31",8.6053,8.8157,8.5402,8.6754,186300.0],["2012-11-01",8.7005,8.7656,8.5151,8.6253,189600.0],["2012-11-02",8.6253,8.7105,8.5602,8.6153,172900.0],["2012-11-05",8.6905,8.8457,8.5452,8.7205,228100.0],["2012-11-06",8.7756,8.7856,8.6654,8.7506,124500.0],["2012-11-07",8.7656,8.7656,8.5402,8.5753,250400.0],["2012-11-08",8.5302,8.8958,8.405,8.435,468700.0],["2012-11-09",8.415,8.5903,8.3999,8.5552,223300.0],["2012-11-12",8.5552,8.6804,8.4751,8.6404,189600.0],["2012-11-13",8.6454,8.9058,8.6303,8.8808,313700.0],["2012-11-14",8.7906,8.8858,8.5151,8.6203,226600.0],["2012-11-15",8.2998,8.41,8.1395,8.2647,672300.0],["2012-11-16",8.2397,8.41,8.1495,8.3298,362600.0],["2012-11-19",8.5452,8.8858,8.4951,8.8157,928600.0],["2012-11-20",8.7756,8.8908,8.6905,8.8758,276000.0],["2012-11-21",8.9309,9.006,8.7606,8.991,445300.0],["2012-11-23",9.0561,9.2464,9.0561,9.1613,166600.0],["2012-11-26",9.1062,9.2615,9.0611,9.1913,492300.0],["2012-11-27",9.2114,9.2865,9.1262,9.1913,454600.0],["2012-11-28",9.1613,9.4067,9.0311,9.3967,537000.0],["2012-11-29",9.4268,9.4618,9.2164,9.3266,963200.0],["2012-11-30",9.3316,9.552,9.1162,9.4418,6819700.0],["2012-12-03",9.5169,9.5169,9.3316,9.4167,491400.0],["2012-12-04",9.3967,9.547,9.3166,9.4167,347600.0],["2012-12-05",9.2965,9.3667,8.981,9.0711,944100.0],["2012-12-06",9.0411,9.0411,8.9559,9.011,377700.0],["2012-12-07",9.0761,9.1062,8.981,9.021,948200.0],["2012-12-10",9.0862,9.0862,8.976,9.001,385000.0],["2012-12-11",9.1012,9.1112,8.996,9.021,764100.0],["2012-12-12",9.0812,9.1463,8.9409,8.9609,638700.0],["2012-12-13",9.021,9.021,8.8457,8.8908,431800.0],["2012-12-14",8.9058,8.991,8.8357,8.8758,453100.0],["2012-12-17",8.9259,9.006,8.8207,8.981,537000.0],["2012-12-18",9.0361,9.0661,8.9559,8.991,377300.0],["2012-12-19",9.0261,9.0511,8.9509,9.0261,759500.0],["2012-12-20",9.0611,9.2364,9.0361,9.1312,298500.0],["2012-12-21",9.0862,9.1913,8.9559,9.011,697600.0],["2012-12-24",8.9659,8.986,8.9159,8.9159,177300.0],["2012-12-26",8.981,9.0311,8.8708,8.9159,301500.0],["2012-12-27",8.9108,9.0074,8.6107,9.0023,243700.0],["2012-12-28",8.9565,9.099,8.9209,9.0481,157000.0],["2012-12-31",9.0583,9.1498,9.0328,9.1396,305100.0],["2013-01-02",9.2617,9.3634,9.1956,9.2871,449300.0],["2013-01-03",9.3278,9.3787,9.1905,9.2108,286400.0],["2013-01-04",9.2363,9.2414,9.1396,9.2159,265000.0],["2013-01-07",9.2109,9.3075,9.2007,9.2668,226100.0],["2013-01-08",9.3075,9.5618,9.2312,9.4601,643800.0],["2013-01-09",9.5211,9.6381,9.3889,9.4296,588600.0],["2013-01-10",9.4804,9.516,9.3889,9.4702,449800.0],["2013-01-11",9.5007,9.5313,9.4397,9.5007,324600.0],["2013-01-14",9.5211,9.6228,9.5211,9.5872,406300.0],["2013-01-15",9.633,9.633,9.5109,9.5872,219000.0],["2013-01-16",9.5364,9.8008,9.5008,9.7754,4239200.0],["2013-01-17",9.7805,9.9738,9.7805,9.9738,935600.0],["2013-01-18",9.989,10.1619,9.9127,10.1518,396400.0],["2013-01-22",10.167,10.2586,10.1212,10.2535,459100.0],["2013-01-23",10.2535,10.2535,10.0144,10.1111,411800.0],["2013-01-24",10.1467,10.2026,10.0348,10.0806,387600.0],["2013-01-25",10.0704,10.1263,9.9738,10.0094,345800.0],["2013-01-28",9.9941,10.0653,9.8822,9.989,525600.0],["2013-01-29",10.0551,10.0551,9.8415,10.0144,613600.0],["2013-01-30",10.05,10.0602,9.8975,10.045,448600.0],["2013-01-31",10.0602,10.0755,9.9534,10.0297,847100.0],["2013-02-01",10.0907,10.3349,10.0195,10.3349,935000.0],["2013-02-04",10.3349,10.5637,10.2942,10.4061,599100.0],["2013-02-05",10.4315,10.4315,10.2128,10.2738,454300.0],["2013-02-06",10.2688,10.3552,10.2281,10.345,268800.0],["2013-02-07",10.3501,10.3857,10.223,10.2738,335700.0],["2013-02-08",10.3094,10.3145,10.1619,10.2687,252000.0],["2013-02-11",10.3043,10.3349,10.2382,10.2687,162700.0],["2013-02-12",10.3094,10.4468,10.3094,10.4468,212700.0],["2013-02-13",10.4976,10.5231,10.4417,10.4722,212700.0],["2013-02-14",10.4824,10.4824,10.3044,10.3247,243700.0],["2013-02-15",10.3603,10.4976,10.2942,10.4671,350300.0],["2013-02-19",10.5129,10.696,10.4264,10.6604,906300.0],["2013-02-20",10.6451,10.7265,10.3603,10.3908,263100.0],["2013-02-21",10.3806,10.6197,10.3806,10.4925,477500.0],["2013-02-22",10.579,10.6146,10.4671,10.6146,274000.0],["2013-02-25",10.6705,10.6909,10.4773,10.4824,244800.0],["2013-02-26",10.5485,10.5892,10.3857,10.4417,272000.0],["2013-02-27",10.4773,10.7723,10.4417,10.6248,361800.0],["2013-02-28",10.6604,10.8384,10.6502,10.7875,446100.0],["2013-03-01",10.7824,10.9605,10.7163,10.8333,259600.0],["2013-03-04",10.8689,11.2046,10.8587,11.0927,407500.0],["2013-03-05",11.1741,11.286,11.0317,11.0367,504700.0],["2013-03-06",11.0571,11.0622,10.9249,10.9605,161800.0],["2013-03-07",10.996,11.0876,10.9401,10.9859,174600.0],["2013-03-08",11.0927,11.1435,10.8791,10.9859,318900.0],["2013-03-11",11.0011,11.1079,10.9554,11.0113,158500.0],["2013-03-12",11.0571,11.0876,10.9605,10.9757,119300.0],["2013-03-13",11.0266,11.0317,10.9045,10.9961,117400.0],["2013-03-14",11.0367,11.0673,10.9655,10.991,181800.0],["2013-03-15",10.9859,11.2707,10.9147,11.2198,824100.0],["2013-03-18",11.1639,11.1741,11.0215,11.1741,322700.0],["2013-03-19",11.1893,11.1944,10.935,10.9808,226300.0],["2013-03-20",10.9859,11.0571,10.935,10.9655,134400.0],["2013-03-21",10.9859,11.169,10.8536,10.8689,387200.0],["2013-03-22",10.935,10.9859,10.8435,10.9198,312800.0],["2013-03-25",10.991,11.0164,10.8587,10.9198,287200.0],["2013-03-26",10.8063,11.0332,10.8063,10.9301,393300.0],["2013-03-27",10.9404,11.0951,10.9146,10.9971,247200.0],["2013-03-28",11.059,11.1055,10.9043,10.9714,418900.0],["2013-04-01",11.0178,11.0281,10.8424,10.9662,324100.0],["2013-04-02",11.0642,11.1261,11.0384,11.0539,305600.0],["2013-04-03",11.1003,11.1828,10.9714,11.1313,240800.0],["2013-04-04",11.1261,11.353,11.0023,11.1467,217000.0],["2013-04-05",11.0384,11.0642,10.9765,11.0178,243000.0],["2013-04-08",11.0384,11.1209,10.8991,11.0797,367000.0],["2013-04-09",11.1519,11.1519,11.0178,11.0229,176000.0],["2013-04-10",11.0797,11.2293,10.9868,11.2086,302000.0],["2013-04-11",11.2499,11.5078,11.2344,11.4098,217400.0],["2013-04-12",11.3427,11.5078,11.3324,11.4253,263900.0],["2013-04-15",11.4098,11.4768,11.1467,11.157,231300.0],["2013-04-16",11.2499,11.5284,11.1467,11.3943,249500.0],["2013-04-17",11.4253,11.4253,10.9146,11.059,291700.0],["2013-04-18",11.1313,11.1313,10.9352,11.0178,180000.0],["2013-04-19",11.1003,11.5903,10.9662,11.5748,1436700.0],["2013-04-22",11.58,11.6006,11.3118,11.4923,328300.0],["2013-04-23",11.5955,11.7193,11.4975,11.5748,204500.0],["2013-04-24",11.6316,11.6316,11.4149,11.4304,147600.0],["2013-04-25",11.4665,11.5026,11.3479,11.4356,187400.0],["2013-04-26",11.4717,11.4717,11.2499,11.2602,196200.0],["2013-04-29",11.3273,11.3943,11.2241,11.3015,152800.0],["2013-04-30",11.3376,11.4098,11.2757,11.3685,314400.0],["2013-05-01",11.4046,11.4149,11.1261,11.1828,325600.0],["2013-05-02",11.0332,11.3943,11.0332,11.2757,203900.0],["2013-05-03",11.4201,11.5233,11.3788,11.4304,162300.0],["2013-05-06",11.5233,11.5233,11.3376,11.3943,207400.0],["2013-05-07",11.6006,11.7347,11.5387,11.6264,311300.0],["2013-05-08",11.6677,11.678,11.5697,11.6213,253400.0],["2013-05-09",11.6986,11.8637,11.6264,11.709,259900.0],["2013-05-10",11.776,11.9617,11.7709,11.8637,286500.0],["2013-05-13",11.9153,11.9772,11.8328,11.905,236200.0],["2013-05-14",11.9514,12.1216,11.9204,11.9772,164200.0],["2013-05-15",11.9978,12.2506,11.9462,12.2506,364400.0],["2013-05-16",12.1887,12.4517,12.0958,12.3382,825100.0],["2013-05-17",12.4156,12.4724,12.1268,12.168,254100.0],["2013-05-20",12.168,12.3073,12.0649,12.07,210600.0],["2013-05-21",12.0803,12.2041,12.0803,12.1835,145500.0],["2013-05-22",12.2299,12.56,11.8792,12.003,544700.0],["2013-05-23",11.8895,12.0339,11.7451,11.8946,310100.0],["2013-05-24",11.8843,11.9617,11.6677,11.8895,247300.0],["2013-05-28",12.0391,12.2454,11.905,11.9927,359100.0],["2013-05-29",11.8637,11.8843,11.5026,11.678,840100.0],["2013-05-30",11.7451,11.9359,11.6728,11.7554,547400.0],["2013-05-31",11.6883,11.8431,11.3479,11.3479,454700.0],["2013-06-03",11.3943,11.4923,11.1777,11.2654,397800.0],["2013-06-04",11.2808,11.3427,11.0126,11.1983,485300.0],["2013-06-05",11.2189,11.2189,10.9249,11.0229,232500.0],["2013-06-06",11.0075,11.1983,10.7083,11.1777,344200.0],["2013-06-07",11.2138,11.3479,11.0436,11.1622,175600.0],["2013-06-10",11.188,11.2086,11.0023,11.0848,144300.0],["2013-06-11",10.9662,11.0642,10.8527,10.894,104900.0],["2013-06-12",10.9662,10.9662,10.4246,10.5329,705200.0],["2013-06-13",10.5742,10.8011,10.5638,10.7289,349400.0],["2013-06-14",10.7495,10.9971,10.7495,10.9198,238300.0],["2013-06-17",11.0229,11.1209,10.9352,10.961,414000.0],["2013-06-18",11.0074,11.1209,10.9456,11.0281,247000.0],["2013-06-19",11.0693,11.1416,10.667,10.6722,231500.0],["2013-06-20",10.4968,10.5123,10.1925,10.3163,546800.0],["2013-06-21",10.373,10.4813,10.1976,10.2337,903800.0],["2013-06-24",10.1306,10.2544,9.9965,10.0945,470500.0],["2013-06-25",10.1976,10.2183,9.9552,10.1564,873100.0],["2013-06-26",10.2873,10.4916,10.2402,10.4602,645300.0],["2013-06-27",10.5021,10.5282,10.413,10.4706,289200.0],["2013-06-28",10.4863,10.6016,10.3816,10.4497,801100.0],["2013-07-01",10.5283,10.6435,10.3816,10.4444,155900.0],["2013-07-02",10.4759,10.7168,10.4444,10.7011,318000.0],["2013-07-03",10.633,10.7116,10.3554,10.4811,169600.0],["2013-07-05",10.5335,10.5544,10.1878,10.3973,315800.0],["2013-07-08",10.4078,10.4549,10.303,10.3711,177600.0],["2013-07-09",10.3763,10.5178,10.3763,10.4235,189600.0],["2013-07-10",10.3921,10.4444,10.0673,10.2087,604700.0],["2013-07-11",10.3292,10.4968,10.2454,10.4916,365600.0],["2013-07-12",10.5125,10.6278,10.4706,10.5806,146400.0],["2013-07-15",10.6382,10.8006,10.633,10.7063,204900.0],["2013-07-16",10.7849,10.7849,10.5963,10.7116,258800.0],["2013-07-17",10.7849,11.0259,10.633,10.8163,400700.0],["2013-07-18",10.8582,11.2773,10.8582,11.1201,527700.0],["2013-07-19",11.2354,11.5235,11.0154,11.0259,1117700.0],["2013-07-22",11.0939,11.2197,11.0101,11.0782,194800.0],["2013-07-23",11.1516,11.2197,10.9944,11.162,182000.0],["2013-07-24",11.1516,11.2878,10.6854,11.0468,1312700.0],["2013-07-25",11.073,11.5758,10.9997,11.492,1525600.0],["2013-07-26",11.5287,11.5287,11.2301,11.4501,270500.0],["2013-07-29",11.4554,11.4606,11.0311,11.1778,57800.0],["2013-07-30",11.2563,11.2563,11.0101,11.1097,223100.0],["2013-07-31",11.1359,11.1359,10.8006,10.8582,283500.0],["2013-08-01",10.8897,10.9263,10.5702,10.6278,194100.0],["2013-08-02",10.6068,10.8268,10.5911,10.6906,242100.0],["2013-08-05",10.6644,10.8478,10.6644,10.8163,201300.0],["2013-08-06",11.6544,11.6911,10.8373,10.9106,243000.0],["2013-08-07",10.9159,10.9263,10.6906,10.8635,269200.0],["2013-08-08",10.963,10.984,10.8792,10.9316,126700.0],["2013-08-09",10.8687,11.0101,10.7797,10.9159,684300.0],["2013-08-12",10.9054,10.9054,10.7378,10.8373,131500.0],["2013-08-13",10.8897,10.8897,10.5754,10.6592,189100.0],["2013-08-14",10.5806,10.6592,10.5125,10.5702,145200.0],["2013-08-15",10.5021,10.5649,10.3816,10.4864,283900.0],["2013-08-16",10.5544,10.6016,9.8735,10.1354,882400.0],["2013-08-19",10.1564,10.2192,9.8264,9.8683,313200.0],["2013-08-20",9.8735,10.3711,9.8735,10.3606,371100.0],["2013-08-21",10.3554,10.4968,10.2559,10.3397,204900.0],["2013-08-22",10.3554,10.4916,10.3345,10.4654,372000.0],["2013-08-23",10.4549,10.6068,10.4235,10.5597,262900.0],["2013-08-26",10.6173,10.6959,10.4864,10.523,729900.0],["2013-08-27",10.4811,10.6697,10.4497,10.5021,363200.0],["2013-08-28",10.5282,10.5859,10.3973,10.4706,216000.0],["2013-08-29",10.4759,10.5911,10.4392,10.4968,147900.0],["2013-08-30",10.4654,10.6068,10.4235,10.4759,305000.0],["2013-09-03",10.6016,10.6906,10.3868,10.4392,224000.0],["2013-09-04",10.4706,10.544,10.3868,10.5335,216200.0],["2013-09-05",10.5754,10.5754,10.3187,10.413,224700.0],["2013-09-06",10.4759,10.4968,10.2873,10.3606,339400.0],["2013-09-09",10.3659,10.6278,10.324,10.523,289900.0],["2013-09-10",10.5911,10.6487,10.5178,10.5492,215400.0],["2013-09-11",10.6644,10.8844,10.6382,10.6959,291000.0],["2013-09-12",10.7273,10.743,10.6173,10.6906,208400.0],["2013-09-13",10.7378,10.7587,10.5021,10.5859,205700.0],["2013-09-16",10.743,10.8216,10.6959,10.8059,165000.0],["2013-09-17",10.7902,10.984,10.7744,10.8478,320800.0],["2013-09-18",10.8163,11.2039,10.7116,11.1044,270900.0],["2013-09-19",11.0992,11.4292,11.0154,11.0573,956100.0],["2013-09-20",11.1306,11.1568,10.9735,11.0259,449900.0],["2013-09-23",11.0363,11.1201,10.9054,10.9682,138800.0],["2013-09-24",10.9735,11.0206,10.853,10.8792,176200.0],["2013-09-25",10.9054,11.0206,10.8111,10.9944,264200.0],["2013-09-26",10.9838,11.0582,10.851,10.9147,169100.0],["2013-09-27",10.8403,10.9732,10.7341,10.8138,135100.0],["2013-09-30",10.7234,10.8138,10.6703,10.6915,203800.0],["2013-10-01",10.6969,10.8775,10.5693,10.7553,255200.0],["2013-10-02",10.6809,10.7819,10.4365,10.5162,607500.0],["2013-10-03",10.5162,10.5162,10.3514,10.4205,355800.0],["2013-10-04",10.3886,10.4684,10.3143,10.4046,200600.0],["2013-10-07",10.3674,10.5693,10.3089,10.5002,268900.0],["2013-10-08",10.5268,10.5428,10.3143,10.3143,305300.0],["2013-10-09",10.3196,10.5215,10.3036,10.4577,303500.0],["2013-10-10",10.5959,10.7712,10.5959,10.7447,171600.0],["2013-10-11",10.7447,10.9147,10.7447,10.8775,155500.0],["2013-10-14",10.8563,10.9466,10.8191,10.9307,123200.0],["2013-10-15",10.936,10.9944,10.8138,10.8297,135400.0],["2013-10-16",10.9147,11.0157,10.8191,10.8882,455600.0],["2013-10-17",10.8882,11.106,10.8775,11.0104,225300.0],["2013-10-18",11.1485,11.1592,10.9253,11.0795,267900.0],["2013-10-21",11.1007,11.106,10.9466,11.0635,127800.0],["2013-10-22",11.1007,11.3186,11.0795,11.3026,209900.0],["2013-10-23",11.3026,11.5099,11.2442,11.377,200800.0],["2013-10-24",11.4249,11.579,11.3983,11.5364,220500.0],["2013-10-25",11.5949,11.664,11.4939,11.6534,194400.0],["2013-10-28",11.6268,11.7171,11.4674,11.5258,251400.0],["2013-10-29",11.5899,11.6753,11.4084,11.5365,146000.0],["2013-10-30",11.5579,11.6646,11.371,11.4137,130000.0],["2013-10-31",11.4457,11.5205,11.1201,11.1628,269500.0],["2013-11-01",11.1041,11.4831,10.9493,11.4457,432700.0],["2013-11-04",11.702,11.8408,11.4511,11.6379,309700.0],["2013-11-05",11.6326,11.8248,11.3016,11.6112,503000.0],["2013-11-06",11.6486,11.8568,11.6166,11.6646,170800.0],["2013-11-07",11.7394,11.9849,11.6059,11.6646,360100.0],["2013-11-08",11.6326,11.6539,11.2162,11.4778,430900.0],["2013-11-11",11.4938,11.6272,11.355,11.3603,149900.0],["2013-11-12",11.2963,11.4137,11.2429,11.3977,200100.0],["2013-11-13",11.3603,11.5151,11.2856,11.4724,181100.0],["2013-11-14",11.4938,11.7927,11.4885,11.7554,209200.0],["2013-11-15",11.7233,11.9048,11.5845,11.8728,348000.0],["2013-11-18",11.8782,11.8782,11.5845,11.6006,149100.0],["2013-11-19",11.5739,11.6753,11.371,11.5151,172400.0],["2013-11-20",11.5632,11.7287,11.4724,11.5525,149200.0],["2013-11-21",11.6219,11.7287,11.5312,11.6646,125300.0],["2013-11-22",11.702,11.7447,11.4778,11.6433,146400.0],["2013-11-25",11.6379,11.718,11.4724,11.5205,159500.0],["2013-11-26",11.5044,11.7028,11.44,11.5473,201600.0],["2013-11-27",11.5312,11.6867,11.499,11.6707,142200.0],["2013-11-29",11.7511,11.7511,11.5205,11.6278,119000.0],["2013-12-02",11.5956,11.6438,11.2148,11.3006,311200.0],["2013-12-03",11.2523,11.4722,11.2523,11.4508,185300.0],["2013-12-04",11.3971,11.6063,11.2845,11.3167,264400.0],["2013-12-05",11.3435,11.4668,11.2416,11.44,135000.0],["2013-12-06",11.5044,11.558,11.3381,11.3435,129600.0],["2013-12-09",11.3167,11.3435,10.7213,10.9788,566700.0],["2013-12-10",10.9895,11.1182,10.8072,10.8179,223800.0],["2013-12-11",10.8554,10.8662,10.5014,10.5283,271100.0],["2013-12-12",10.5283,10.6838,10.3405,10.3674,310300.0],["2013-12-13",10.4532,10.6892,10.3834,10.3995,444200.0],["2013-12-16",10.4532,10.7589,10.4424,10.5336,275800.0],["2013-12-17",10.5712,10.7106,10.4585,10.657,173700.0],["2013-12-18",10.6838,10.775,10.421,10.7267,354400.0],["2013-12-19",10.6838,10.7321,10.5444,10.5444,189800.0],["2013-12-20",10.4639,10.6677,10.3674,10.5819,610200.0],["2013-12-23",10.657,10.8876,10.5497,10.8447,405100.0],["2013-12-24",10.8447,10.9091,10.7642,10.8822,92000.0],["2013-12-26",10.9091,11.0163,10.8072,10.8715,203100.0],["2013-12-27",10.85,11.044,10.7637,10.9092,223500.0],["2013-12-30",10.8446,11.0709,10.8446,11.0548,160000.0],["2013-12-31",11.0386,11.1734,10.8715,10.9901,411200.0],["2014-01-02",10.9524,10.9739,10.8122,10.85,244900.0],["2014-01-03",10.8446,11.0871,10.8284,11.0009,232400.0],["2014-01-06",11.044,11.1302,10.9739,11.1033,168700.0],["2014-01-07",11.141,11.2488,11.0871,11.2057,300700.0],["2014-01-08",11.168,11.168,10.8014,10.8823,267700.0],["2014-01-09",10.9254,10.9254,10.7853,10.8338,188200.0],["2014-01-10",10.8769,11.0278,10.7583,10.8877,195900.0],["2014-01-13",10.8877,10.8877,10.6451,10.7961,297700.0],["2014-01-14",10.7907,10.85,10.7368,10.8176,261900.0],["2014-01-15",10.8661,11.1087,10.7853,11.0548,239800.0],["2014-01-16",11.2003,11.4375,11.2003,11.4159,437300.0],["2014-01-17",11.5506,11.804,11.5399,11.5614,324400.0],["2014-01-21",11.5992,11.8309,11.5237,11.8255,360400.0],["2014-01-22",11.8579,12.0843,11.7932,11.8471,319700.0],["2014-01-23",11.8471,12.0088,11.7123,11.8633,275500.0],["2014-01-24",11.8687,11.9818,11.5884,11.7878,241400.0],["2014-01-27",11.777,11.8147,11.5183,11.556,257400.0],["2014-01-28",11.5399,11.8363,11.4968,11.7824,274900.0],["2014-01-29",11.6714,11.7635,11.4331,11.4872,237500.0],["2014-01-30",11.5631,11.8122,11.5197,11.6985,227000.0],["2014-01-31",11.5414,11.6551,11.4006,11.6226,300200.0],["2014-02-03",11.6443,11.6443,11.1244,11.276,384600.0],["2014-02-04",11.3031,11.601,11.2489,11.5956,255400.0],["2014-02-05",11.5902,11.6551,11.4439,11.5739,223400.0],["2014-02-06",11.5739,11.9368,11.5631,11.8826,286000.0],["2014-02-07",11.9422,12.2346,11.9043,12.1534,329700.0],["2014-02-10",12.1534,12.1534,11.9909,12.0668,174400.0],["2014-02-11",12.1209,12.1859,11.9855,12.1155,188400.0],["2014-02-12",12.1751,12.2834,12.0018,12.2834,164300.0],["2014-02-13",12.5488,12.9929,12.3592,12.7275,385000.0],["2014-02-14",12.7437,12.8575,12.5271,12.5542,224100.0],["2014-02-18",12.7058,12.825,12.6192,12.63,279300.0],["2014-02-19",12.6517,12.7275,12.4242,12.4405,368400.0],["2014-02-20",12.4946,12.6246,12.4459,12.5813,176800.0],["2014-02-21",12.5758,12.5758,12.4134,12.4946,279500.0],["2014-02-24",12.5325,12.7167,12.4405,12.4459,237800.0],["2014-02-25",12.4946,12.5704,12.3971,12.4405,154400.0],["2014-02-26",12.5139,12.6499,12.4758,12.5411,154000.0],["2014-02-27",12.5193,12.6282,12.4323,12.5411,172900.0],["2014-02-28",12.5738,12.7315,12.4867,12.6826,221500.0],["2014-03-03",12.6499,12.8512,12.5574,12.8349,209500.0],["2014-03-04",12.922,13.4443,12.8948,13.1233,392600.0],["2014-03-05",13.1233,13.1342,12.9165,12.9818,174000.0],["2014-03-06",12.9764,12.9764,12.7914,12.8404,113300.0],["2014-03-07",12.8458,12.8512,12.3997,12.6445,215200.0],["2014-03-10",12.6227,12.7587,12.5139,12.5955,166300.0],["2014-03-11",12.6064,12.7261,12.5357,12.6826,301900.0],["2014-03-12",12.6662,12.7805,12.6118,12.7751,265200.0],["2014-03-13",12.8567,12.8893,12.6717,12.6717,271000.0],["2014-03-14",12.5901,12.8458,12.4867,12.5357,843900.0],["2014-03-17",12.639,12.7261,12.5846,12.601,243700.0],["2014-03-18",12.6064,12.6662,12.4921,12.5357,388000.0],["2014-03-19",12.5792,12.6064,12.3833,12.416,1983000.0],["2014-03-20",12.4432,12.4758,12.1874,12.3126,296100.0],["2014-03-21",12.3779,12.4595,12.2419,12.3126,1022200.0],["2014-03-24",12.3779,12.6935,12.318,12.6336,295400.0],["2014-03-25",12.7533,12.8458,12.6445,12.7587,293200.0],["2014-03-26",12.8404,12.9383,12.6935,12.8295,447700.0],["2014-03-27",12.783,12.9251,12.701,12.8377,687000.0],["2014-03-28",12.865,13.0672,12.8486,12.9142,368300.0],["2014-03-31",13.029,13.1874,12.9196,13.171,567000.0],["2014-04-01",13.1273,13.1874,12.9087,13.171,442600.0],["2014-04-02",13.1219,13.335,12.9087,13.1984,506500.0],["2014-04-03",13.7668,13.7668,13.0563,13.264,455800.0],["2014-04-04",13.2694,13.3295,12.9579,13.0399,279900.0],["2014-04-07",13.0235,13.1164,12.9579,13.0344,191900.0],["2014-04-08",13.0126,13.1109,12.8869,13.0344,280500.0],["2014-04-09",13.018,13.0891,12.9142,13.029,185600.0],["2014-04-10",13.0672,13.1219,12.8541,12.9197,306100.0],["2014-04-11",12.8814,12.9852,12.7448,12.7557,321800.0],["2014-04-14",12.8869,13.0399,12.7229,12.8213,225100.0],["2014-04-15",12.8869,13.1765,12.794,13.1328,193300.0],["2014-04-16",13.1929,13.3459,13.1164,13.2804,203500.0],["2014-04-17",13.2967,13.417,13.2366,13.406,260600.0],["2014-04-21",13.4662,13.6083,13.4443,13.5317,174600.0],["2014-04-22",13.5372,13.6574,13.499,13.6574,191900.0],["2014-04-23",13.1328,13.2585,13.0891,13.171,2373000.0],["2014-04-24",13.1984,13.2257,13.1,13.1929,454800.0],["2014-04-25",13.1765,13.1984,12.8705,12.9524,348800.0],["2014-04-28",13.065,13.1199,12.8838,12.9387,395800.0],["2014-04-29",13.0375,13.0924,12.9332,12.9387,250700.0],["2014-04-30",12.9387,12.9607,12.8125,12.9168,315100.0],["2014-05-01",12.8948,12.9991,12.6533,12.8674,423200.0],["2014-05-02",12.807,13.0101,12.7356,12.8674,325700.0],["2014-05-05",12.8344,12.9222,12.7521,12.8454,233500.0],["2014-05-06",12.8015,12.9662,12.8015,12.9058,477600.0],["2014-05-07",12.9991,13.1199,12.9662,13.0869,374200.0],["2014-05-08",12.9991,13.1583,12.9113,12.9717,1223300.0],["2014-05-09",12.9717,13.1363,12.8783,13.0924,332800.0],["2014-05-12",13.0815,13.2791,13.0815,13.2242,419700.0],["2014-05-13",13.1802,13.2845,13.1034,13.1638,463400.0],["2014-05-14",13.1803,13.2297,13.0375,13.1363,274900.0],["2014-05-15",13.065,13.0924,12.8728,13.0814,378200.0],["2014-05-16",13.065,13.1418,12.8564,12.9497,498900.0],["2014-05-19",12.8783,13.0375,12.8179,12.9607,121700.0],["2014-05-20",12.9113,12.9662,12.774,12.9003,272400.0],["2014-05-21",12.9222,12.9771,12.8179,12.8948,235900.0],["2014-05-22",12.8838,13.0595,12.807,12.9771,350100.0],["2014-05-23",13.0156,13.1473,13.0156,13.0759,460900.0],["2014-05-27",13.1528,13.1748,13.0595,13.0869,328200.0],["2014-05-28",13.1228,13.1559,13.0015,13.0732,281900.0],["2014-05-29",13.1007,13.1945,13.0952,13.1779,288600.0],["2014-05-30",13.211,13.2165,13.0787,13.2055,251600.0],["2014-06-02",13.2331,13.2386,13.1228,13.2331,408300.0],["2014-06-03",13.2055,13.3378,13.1559,13.3102,603900.0],["2014-06-04",13.2937,13.3874,13.2386,13.3433,260000.0],["2014-06-05",13.3543,13.7017,13.2772,13.6962,308500.0],["2014-06-06",13.7513,13.7899,13.63,13.7899,439000.0],["2014-06-09",13.7624,13.8065,13.5418,13.5639,336500.0],["2014-06-10",13.5032,13.5473,13.2606,13.3378,257500.0],["2014-06-11",13.3158,13.3819,13.1889,13.2331,185900.0],["2014-06-12",13.2717,13.2882,13.0952,13.1889,218600.0],["2014-06-13",13.2441,13.3047,13.1117,13.2165,233500.0],["2014-06-16",13.1889,13.2055,13.0676,13.1117,223700.0],["2014-06-17",13.1448,13.1889,12.9629,13.0732,385700.0],["2014-06-18",13.1173,13.2937,13.0621,13.2937,219200.0],["2014-06-19",13.3378,13.393,13.1889,13.3874,193900.0],["2014-06-20",13.4095,13.5418,13.3819,13.5198,542000.0],["2014-06-23",13.4867,13.5363,13.1503,13.1945,313000.0],["2014-06-24",13.1834,13.3378,13.1062,13.1338,251300.0],["2014-06-25",13.0842,13.3047,13.0787,13.2992,383600.0],["2014-06-26",13.3574,13.3961,13.2134,13.2798,352300.0],["2014-06-27",13.1857,13.4847,13.1857,13.3574,861400.0],["2014-06-30",13.3186,13.3961,13.1635,13.2964,302700.0],["2014-07-01",13.302,13.4681,13.2411,13.3075,346400.0],["2014-07-02",13.3574,13.4238,13.2577,13.3463,321500.0],["2014-07-03",13.3906,13.3906,13.23,13.2355,145000.0],["2014-07-07",13.2078,13.2577,13.0749,13.0805,347800.0],["2014-07-08",13.0639,13.2023,13.0472,13.1469,171700.0],["2014-07-09",13.1635,13.1801,13.0306,13.1414,220700.0],["2014-07-10",13.0085,13.2743,12.9697,13.2355,344400.0],["2014-07-11",13.2411,13.3186,13.0306,13.2134,345300.0],["2014-07-14",13.2688,13.3241,13.2078,13.2355,184500.0],["2014-07-15",13.23,13.2688,13.0915,13.2245,182400.0],["2014-07-16",13.2854,13.385,13.2134,13.3629,145700.0],["2014-07-17",13.3131,13.3518,13.1414,13.1635,118900.0],["2014-07-18",13.1414,13.3629,13.1414,13.2632,153900.0],["2014-07-21",13.374,13.4626,13.2964,13.3518,387700.0],["2014-07-22",13.3906,13.5401,13.3906,13.4958,255200.0],["2014-07-23",13.5013,13.5346,13.3518,13.4127,128100.0],["2014-07-24",13.4681,13.5346,13.374,13.4847,400500.0],["2014-07-25",13.4017,13.5456,13.2909,13.2964,388900.0],["2014-07-28",13.2854,13.2909,13.1137,13.1857,246200.0],["2014-07-29",13.1857,13.2858,13.1579,13.2191,206700.0],["2014-07-30",13.2636,13.2858,13.0188,13.1078,160200.0],["2014-07-31",13.08,13.08,12.7072,12.7072,305200.0],["2014-08-01",12.6738,12.8296,12.4958,12.5904,523300.0],["2014-08-04",12.6349,12.6905,12.4958,12.5737,275100.0],["2014-08-05",12.5181,12.6738,12.5069,12.5848,290000.0],["2014-08-06",12.5737,12.735,12.5681,12.6015,277200.0],["2014-08-07",12.6905,12.774,12.6238,12.7462,486100.0],["2014-08-08",12.7406,12.7406,12.557,12.6293,262700.0],["2014-08-11",12.6293,12.7239,12.6293,12.6738,357800.0],["2014-08-12",12.685,12.7128,12.5181,12.5347,272700.0],["2014-08-13",12.6126,12.6572,12.4791,12.6349,290700.0],["2014-08-14",12.6126,12.7183,12.6071,12.6571,315500.0],["2014-08-15",12.7684,12.8129,12.5959,12.685,602300.0],["2014-08-18",12.7684,12.9409,12.7183,12.9409,306800.0],["2014-08-19",12.952,13.1189,12.9465,13.1078,197900.0],["2014-08-20",13.1134,13.2636,13.0466,13.2413,405700.0],["2014-08-21",13.2358,13.2691,13.1356,13.2191,346500.0],["2014-08-22",13.2135,13.2413,12.9687,13.0188,334000.0],["2014-08-25",13.0522,13.1189,13.0188,13.1022,231900.0],["2014-08-26",13.1301,13.2024,13.1022,13.1913,289500.0],["2014-08-27",13.1857,13.236,13.0627,13.0739,233400.0],["2014-08-28",13.0012,13.1242,13.0012,13.0795,214200.0],["2014-08-29",13.0795,13.1857,13.0571,13.0962,1288400.0],["2014-09-02",13.1354,13.1745,13.0962,13.1298,286200.0],["2014-09-03",13.1857,13.2751,13.1242,13.2024,434700.0],["2014-09-04",13.2751,13.2751,13.113,13.1633,215000.0],["2014-09-05",13.1801,13.2416,13.1298,13.2024,171100.0],["2014-09-08",13.2024,13.2304,13.1354,13.1633,132200.0],["2014-09-09",13.1857,13.2583,13.0459,13.0683,218100.0],["2014-09-10",13.0236,13.0459,12.8223,12.8615,198000.0],["2014-09-11",12.8615,12.9509,12.8056,12.9453,236100.0],["2014-09-12",12.9006,12.9677,12.3696,12.4311,532200.0],["2014-09-15",12.3864,12.6099,12.1628,12.174,355700.0],["2014-09-16",12.1628,12.2131,12.0622,12.1404,413400.0],["2014-09-17",12.1572,12.241,12.051,12.1572,611900.0],["2014-09-18",12.1684,12.2187,12.0566,12.0566,391300.0],["2014-09-19",12.0678,12.1516,11.9616,12.0901,1500100.0],["2014-09-22",12.0901,12.0901,11.8777,11.9336,464200.0],["2014-09-23",11.9336,11.9615,11.738,11.7659,739800.0],["2014-09-24",11.833,11.8442,11.6262,11.6541,384800.0],["2014-09-25",11.6541,11.7156,11.4976,11.6038,605100.0],["2014-09-26",11.66,11.8567,11.6488,11.8398,439900.0],["2014-09-29",11.7612,11.9016,11.705,11.9016,269200.0],["2014-09-30",11.8736,11.9354,11.6319,11.6375,504500.0],["2014-10-01",11.6825,11.778,11.6094,11.7387,522600.0],["2014-10-02",11.7499,11.8286,11.6038,11.66,739400.0],["2014-10-03",11.7387,11.823,11.6263,11.7106,1007900.0],["2014-10-06",11.7331,11.8455,11.6881,11.7612,265200.0],["2014-10-07",11.7443,11.8005,11.6769,11.6994,514200.0],["2014-10-08",11.6937,12.0309,11.6713,12.0253,654100.0],["2014-10-09",12.014,12.0815,11.8792,11.8848,258600.0],["2014-10-10",11.896,12.0702,11.8342,11.896,333100.0],["2014-10-13",11.896,12.059,11.8567,11.9354,255200.0],["2014-10-14",11.9916,12.4748,11.941,12.3849,433000.0],["2014-10-15",11.9129,12.4748,11.8567,12.4242,3539600.0],["2014-10-16",12.3568,12.5872,12.25,12.5535,645500.0],["2014-10-17",12.6827,12.7445,12.4242,12.5591,572300.0],["2014-10-20",12.5029,12.812,12.5029,12.8007,542100.0],["2014-10-21",12.8176,13.0873,12.8176,13.0648,763800.0],["2014-10-22",13.1379,13.1772,13.0536,13.0929,428100.0],["2014-10-23",13.2053,13.3121,13.1435,13.2559,647900.0],["2014-10-24",13.3121,13.3177,13.1828,13.2671,820300.0],["2014-10-27",13.2334,13.3964,13.1772,13.3683,388500.0],["2014-10-28",13.3739,13.4526,13.3009,13.4526,417500.0],["2014-10-29",13.4244,13.5203,13.3114,13.5147,598300.0],["2014-10-30",13.5034,13.6727,13.4469,13.6614,693900.0],["2014-10-31",13.6897,13.8534,13.6614,13.7744,1453800.0],["2014-11-03",13.7574,13.9776,13.6784,13.9776,578300.0],["2014-11-04",14.034,14.0792,13.8816,14.0792,527800.0],["2014-11-05",14.0792,14.2598,13.9719,14.1074,333800.0],["2014-11-06",14.1131,14.2316,14.0848,14.1131,732700.0],["2014-11-07",14.1131,14.1131,13.8647,13.9155,450600.0],["2014-11-10",13.8985,13.9606,13.6389,13.7123,457500.0],["2014-11-11",13.684,13.7687,13.5937,13.6332,447700.0],["2014-11-12",13.6219,13.6671,13.4639,13.5203,235900.0],["2014-11-13",13.5542,13.6332,13.4356,13.4865,355600.0],["2014-11-14",13.4977,13.526,13.3453,13.3961,210300.0],["2014-11-17",13.3679,13.4639,13.2268,13.3171,255100.0],["2014-11-18",13.334,13.4526,13.334,13.4131,266200.0],["2014-11-19",13.4413,13.4864,13.1252,13.2493,224800.0],["2014-11-20",13.2381,13.3792,13.1816,13.3623,382500.0],["2014-11-21",13.4977,13.5203,13.2719,13.2719,205500.0],["2014-11-24",13.2945,13.4356,13.2381,13.2776,375900.0],["2014-11-25",13.3229,13.6632,13.2662,13.5668,394400.0],["2014-11-26",13.5782,13.6859,13.5555,13.6236,155800.0],["2014-11-28",13.6065,13.7483,13.5215,13.5215,136300.0],["2014-12-01",13.4988,13.5271,13.3797,13.4534,282100.0],["2014-12-02",13.4534,13.6179,13.4024,13.5782,206900.0],["2014-12-03",13.5385,13.6576,13.4818,13.5101,253800.0],["2014-12-04",13.5271,13.7937,13.4364,13.6179,393500.0],["2014-12-05",13.5158,13.6009,13.3343,13.4591,381100.0],["2014-12-08",13.4534,13.6065,13.3343,13.4647,308800.0],["2014-12-09",13.3683,13.6633,13.3286,13.6179,382700.0],["2014-12-10",13.6462,13.8845,13.6179,13.8504,375800.0],["2014-12-11",13.8391,14.0149,13.737,13.9242,401700.0],["2014-12-12",13.8277,14.0262,13.8164,13.9809,677600.0],["2014-12-15",13.9809,13.9865,13.4874,13.6916,647300.0],["2014-12-16",13.6746,13.8447,13.5612,13.7767,386700.0],["2014-12-17",13.7824,14.2304,13.72,14.2134,384600.0],["2014-12-18",14.2928,14.2928,13.9695,14.0036,408100.0],["2014-12-19",13.6689,14.0035,13.6689,13.9695,921100.0],["2014-12-22",13.9809,14.151,13.9639,14.151,392500.0],["2014-12-23",14.1737,14.1964,13.9865,14.151,311300.0],["2014-12-24",14.151,14.151,14.0319,14.0603,179400.0],["2014-12-26",14.1227,14.1907,14.0206,14.1794,162700.0],["2014-12-29",14.1338,14.2705,14.1224,14.242,223400.0],["2014-12-30",14.1737,14.242,14.0768,14.1623,284100.0],["2014-12-31",14.1452,14.2819,13.9116,13.9572,223600.0],["2015-01-02",14.0199,14.0996,13.9059,14.0369,198400.0],["2015-01-05",13.9857,14.1851,13.923,14.1509,866500.0],["2015-01-06",14.1965,14.3788,14.0825,14.1167,551300.0],["2015-01-07",14.168,14.4243,14.0427,14.4072,411700.0],["2015-01-08",14.5155,14.6978,14.3389,14.6921,356400.0],["2015-01-09",14.6294,14.8801,14.5611,14.7889,574200.0],["2015-01-12",14.806,14.9314,14.7605,14.9086,325300.0],["2015-01-13",14.9485,15.1194,14.8003,14.9314,374800.0],["2015-01-14",14.8003,15.182,14.7832,15.125,444500.0],["2015-01-15",14.9712,15.0168,14.7605,14.9883,436100.0],["2015-01-16",14.9086,15.3074,14.8744,15.3017,702600.0],["2015-01-20",15.3358,15.3358,14.8402,14.8972,293600.0],["2015-01-21",14.863,15.0852,14.7605,15.0453,280400.0],["2015-01-22",15.1535,15.3814,15.0852,15.3529,330900.0],["2015-01-23",15.3985,15.4384,15.2902,15.3529,235900.0],["2015-01-26",15.3529,15.4555,15.2618,15.4099,288600.0],["2015-01-27",15.3472,15.6036,15.3472,15.5238,361300.0],["2015-01-28",15.6571,15.7944,15.3482,15.3883,206700.0],["2015-01-29",15.3368,15.4569,15.2224,15.4455,254700.0],["2015-01-30",15.3768,15.4626,14.9707,14.9878,284100.0],["2015-02-02",15.0622,15.0622,14.5645,14.8505,407500.0],["2015-02-03",14.799,15.2681,14.6846,15.2452,324700.0],["2015-02-04",15.2224,15.3711,15.1537,15.331,399800.0],["2015-02-05",15.3368,15.5713,15.3024,15.5027,888300.0],["2015-02-06",15.5084,15.577,14.6904,14.7361,547400.0],["2015-02-09",14.7704,14.8848,14.4672,14.5531,402700.0],["2015-02-10",14.656,14.6903,14.33,14.5016,277000.0],["2015-02-11",14.4673,14.5759,14.0211,14.3929,285900.0],["2015-02-12",14.4501,14.6961,14.3929,14.6446,251900.0],["2015-02-13",14.6446,14.6732,14.4787,14.5817,165100.0],["2015-02-17",14.5473,14.6789,14.5187,14.5817,360100.0],["2015-02-18",14.5702,14.6045,14.3586,14.5874,299900.0],["2015-02-19",14.513,14.6389,14.4158,14.5359,267700.0],["2015-02-20",14.5588,14.759,14.5416,14.5931,265700.0],["2015-02-23",14.3185,14.9192,14.3185,14.7647,440900.0],["2015-02-24",14.6846,14.7361,14.2613,14.3528,378900.0],["2015-02-25",14.3775,14.481,14.1649,14.1764,372000.0],["2015-02-26",14.1879,14.2741,14.0845,14.1936,281100.0],["2015-02-27",14.1937,14.3603,14.0615,14.3373,305800.0],["2015-03-02",14.3431,14.5959,14.3258,14.3373,404800.0],["2015-03-03",14.2684,14.3603,13.9351,14.0557,731200.0],["2015-03-04",14.0098,14.0557,13.4696,13.7339,692300.0],["2015-03-05",13.7857,13.8431,13.5845,13.6018,549300.0],["2015-03-06",13.4926,13.4926,13.0386,13.1708,475700.0],["2015-03-09",13.211,13.2513,12.803,13.1823,765600.0],["2015-03-10",13.1306,13.3949,13.0961,13.3604,803700.0],["2015-03-11",13.3547,13.4179,13.2742,13.3432,731000.0],["2015-03-12",13.4294,13.5558,13.3604,13.4351,582900.0],["2015-03-13",13.4351,13.5098,13.2972,13.3719,383200.0],["2015-03-16",13.3777,13.5501,13.3777,13.5098,406300.0],["2015-03-17",13.5098,13.642,13.3892,13.6075,235500.0],["2015-03-18",13.5673,13.8604,13.3777,13.8259,437400.0],["2015-03-19",13.7627,13.9581,13.6478,13.8259,330500.0],["2015-03-20",13.9006,14.1879,13.8489,14.1477,743200.0],["2015-03-23",14.1649,14.3948,14.1592,14.3373,541200.0],["2015-03-24",14.3373,14.4063,14.119,14.1707,453300.0],["2015-03-25",14.1649,14.3316,13.7397,13.7972,430500.0],["2015-03-26",13.7167,13.8431,13.5443,13.5845,347200.0],["2015-03-27",13.6209,13.6844,13.5112,13.592,293700.0],["2015-03-30",13.644,13.7191,13.5458,13.6729,287300.0],["2015-03-31",13.6498,13.6902,13.4881,13.5805,532300.0],["2015-04-01",13.5516,13.6787,13.3264,13.5343,444400.0],["2015-04-02",13.4766,13.6267,13.4361,13.6151,482400.0],["2015-04-06",13.6151,13.7479,13.5978,13.6844,881600.0],["2015-04-07",13.6902,13.6902,13.3264,13.3957,439100.0],["2015-04-08",13.413,13.5285,13.4015,13.4939,252000.0],["2015-04-09",13.4939,13.5285,12.8414,12.8876,454900.0],["2015-04-10",12.8992,13.107,12.8645,12.8934,592000.0],["2015-04-13",12.9049,13.0377,12.9049,12.9165,378700.0],["2015-04-14",12.9742,13.1417,12.9684,13.0666,314100.0],["2015-04-15",13.0262,13.1128,12.9742,12.9858,242500.0],["2015-04-16",12.9742,13.0897,12.9165,12.98,269700.0],["2015-04-17",12.9165,12.9396,12.6855,12.7779,677100.0],["2015-04-20",12.801,12.8703,12.7317,12.8472,446600.0],["2015-04-21",12.9049,12.9858,12.7202,12.749,442900.0],["2015-04-22",12.7375,12.7779,12.6393,12.7606,354100.0],["2015-04-23",12.7664,12.928,12.7028,12.9165,355100.0],["2015-04-24",12.9223,13.1301,12.9223,13.0031,442500.0],["2015-04-27",13.0551,13.1994,12.8761,12.9049,409500.0],["2015-04-28",12.9299,13.0692,12.9067,12.9995,216800.0],["2015-04-29",12.9067,12.9705,12.779,12.8022,433700.0],["2015-04-30",12.7964,12.837,12.5817,12.6107,474700.0],["2015-05-01",12.6571,12.8486,12.5353,12.5701,484800.0],["2015-05-04",12.5933,12.7558,12.5817,12.6687,343300.0],["2015-05-05",12.6513,12.692,12.2103,12.4308,588000.0],["2015-05-06",12.3844,12.4772,12.1638,12.2509,605900.0],["2015-05-07",12.4018,12.6745,12.3205,12.5701,727300.0],["2015-05-08",12.75,12.9763,12.7152,12.7732,686800.0],["2015-05-11",12.7732,12.9067,12.4482,12.4772,656600.0],["2015-05-12",12.4076,12.5991,12.2451,12.5121,404200.0],["2015-05-13",12.5527,12.7094,12.4134,12.4192,536200.0],["2015-05-14",12.4946,12.692,12.4656,12.6223,572200.0],["2015-05-15",12.6745,12.9415,12.6513,12.8835,848400.0],["2015-05-18",12.8777,12.9241,12.7674,12.8719,397100.0],["2015-05-19",12.9183,12.9647,12.7964,12.8603,413300.0],["2015-05-20",12.9299,12.9763,12.7848,12.7964,402400.0],["2015-05-21",12.8196,12.837,12.5411,12.6107,432300.0],["2015-05-22",12.6049,12.7732,12.512,12.6571,361900.0],["2015-05-26",12.6513,12.6629,12.4772,12.5643,435000.0],["2015-05-27",12.5894,12.8052,12.5544,12.7469,400700.0],["2015-05-28",12.7527,12.7994,12.5602,12.5719,559700.0],["2015-05-29",12.5952,12.7177,12.4085,12.426,841200.0],["2015-06-01",12.4435,12.6944,12.426,12.5719,664600.0],["2015-06-02",12.566,12.6652,12.4552,12.4844,597300.0],["2015-06-03",12.4844,12.5077,12.3677,12.391,612500.0],["2015-06-04",12.3968,12.5135,12.3677,12.4202,667900.0],["2015-06-05",12.3502,12.4318,12.2335,12.2685,533700.0],["2015-06-08",12.286,12.4202,12.1868,12.3035,409900.0],["2015-06-09",12.3035,12.3152,12.0818,12.2568,461900.0],["2015-06-10",12.2568,12.461,12.2218,12.3735,354800.0],["2015-06-11",12.426,12.5135,12.2627,12.3035,416000.0],["2015-06-12",12.3035,12.3852,12.2218,12.3735,319200.0],["2015-06-15",12.3619,12.4435,12.0702,12.1518,847900.0],["2015-06-16",12.1868,12.1927,12.0527,12.1518,754300.0],["2015-06-17",12.1752,12.251,12.1052,12.2277,493000.0],["2015-06-18",12.2102,12.6127,12.2102,12.6127,932300.0],["2015-06-19",12.5719,12.6127,12.4144,12.5077,665000.0],["2015-06-22",12.5369,12.5544,12.251,12.251,525200.0],["2015-06-23",12.2393,12.3035,12.1052,12.3035,729600.0],["2015-06-24",12.3035,12.3327,12.2043,12.2627,1263500.0],["2015-06-25",12.1227,12.1635,11.9768,12.0002,1258400.0],["2015-06-26",12.0254,12.0664,11.8846,11.9374,1235800.0],["2015-06-29",11.9315,12.0958,11.7379,11.7438,644800.0],["2015-06-30",11.8377,11.8435,11.6675,11.7321,600900.0],["2015-07-01",11.7731,11.8846,11.6441,11.8787,475700.0],["2015-07-02",11.9432,12.1075,11.8494,11.9843,370800.0],["2015-07-06",12.0312,12.1544,11.9198,12.0488,361600.0],["2015-07-07",12.0899,12.2307,12.0664,12.1896,368700.0],["2015-07-08",12.1486,12.2483,12.0371,12.0664,363900.0],["2015-07-09",12.1368,12.2717,12.0254,12.0488,439300.0],["2015-07-10",12.1427,12.3128,12.0664,12.2424,512600.0],["2015-07-13",12.2893,12.4653,12.2307,12.2893,433400.0],["2015-07-14",12.3069,12.4301,12.2659,12.4184,394400.0],["2015-07-15",12.3597,12.3773,12.2776,12.3128,374900.0],["2015-07-16",12.3891,12.4888,12.3069,12.3421,1021300.0],["2015-07-17",12.2072,12.2542,12.0664,12.1192,1041500.0],["2015-07-20",12.1544,12.1544,12.0371,12.043,394400.0],["2015-07-21",12.0547,12.172,11.955,11.9667,446700.0],["2015-07-22",11.9726,12.0899,11.955,11.9608,348100.0],["2015-07-23",11.9902,12.0019,11.6558,11.7262,657700.0],["2015-07-24",11.7907,11.8377,11.1689,11.1924,1134400.0],["2015-07-27",11.1748,11.2452,10.9988,11.1748,1494400.0],["2015-07-28",11.1455,11.2276,10.8404,10.858,1230200.0],["2015-07-29",10.92,11.286,10.92,11.2447,1044600.0],["2015-07-30",11.3155,11.469,11.2919,11.4454,1104600.0],["2015-07-31",11.528,11.6519,11.5162,11.5929,708100.0],["2015-08-03",11.6047,11.6579,11.5398,11.6342,358100.0],["2015-08-04",11.5988,11.7051,11.5693,11.587,786400.0],["2015-08-05",11.6165,11.6165,11.1679,11.2624,691300.0],["2015-08-06",11.2506,11.2506,10.9731,11.1797,398400.0],["2015-08-07",11.1384,11.3096,11.0499,11.2801,497300.0],["2015-08-10",11.3273,11.3804,11.2683,11.3627,774100.0],["2015-08-11",11.3391,11.4808,11.2801,11.4276,450900.0],["2015-08-12",11.3804,11.4158,11.2624,11.3981,372900.0],["2015-08-13",11.3391,11.3922,11.2388,11.3273,322000.0],["2015-08-14",11.3037,11.3863,11.2565,11.3037,318300.0],["2015-08-17",11.2624,11.3981,11.2565,11.3863,280500.0],["2015-08-18",11.345,11.4276,11.3214,11.3804,306400.0],["2015-08-19",11.3214,11.3509,11.221,11.2978,222800.0],["2015-08-20",11.2447,11.2978,11.1207,11.1974,314600.0],["2015-08-21",11.0499,11.1738,10.9495,10.9849,560900.0],["2015-08-24",10.6721,10.7193,10.0464,10.2589,1059000.0],["2015-08-25",10.5363,10.5836,10.0346,10.0464,790300.0],["2015-08-26",10.2058,10.2058,9.8693,10.1645,1258400.0],["2015-08-27",10.2744,10.4111,10.1734,10.2625,1133100.0],["2015-08-28",10.3101,10.3279,10.1437,10.3041,613300.0],["2015-08-31",10.2982,10.2982,10.108,10.1377,1051700.0],["2015-09-01",10.1021,10.2685,9.9,10.0486,831200.0],["2015-09-02",10.1377,10.2387,10.1258,10.2387,855000.0],["2015-09-03",10.3398,10.4824,10.2863,10.3219,554600.0],["2015-09-04",10.2328,10.3754,10.0129,10.1139,439700.0],["2015-09-08",10.2447,10.2685,10.0664,10.1258,700800.0],["2015-09-09",10.0426,10.2685,10.0248,10.0486,494900.0],["2015-09-10",10.0308,10.209,10.0189,10.1377,348700.0],["2015-09-11",10.0724,10.2328,10.0426,10.2328,362200.0],["2015-09-14",10.2506,10.3457,10.209,10.3219,421600.0],["2015-09-15",10.316,10.3219,10.1556,10.2566,341400.0],["2015-09-16",10.2447,10.5061,10.215,10.4764,448800.0],["2015-09-17",10.4824,10.8152,10.3992,10.6607,497000.0],["2015-09-18",10.524,10.8389,10.524,10.6666,766900.0],["2015-09-21",10.7022,10.9162,10.6488,10.8508,505800.0],["2015-09-22",10.7438,10.8508,10.6072,10.6191,723900.0],["2015-09-23",10.6963,10.8627,10.6547,10.8152,815200.0],["2015-09-24",10.7736,10.8211,10.7082,10.7379,439500.0],["2015-09-25",10.7676,10.9043,10.7023,10.7379,556600.0],["2015-09-28",10.711,10.7289,10.5675,10.711,541100.0],["2015-09-29",10.699,11.004,10.6572,10.9263,585300.0],["2015-09-30",10.9562,10.9801,10.7648,10.8904,593600.0],["2015-10-01",10.9442,10.9801,10.7708,10.9263,472600.0],["2015-10-02",10.8665,11.0818,10.7768,11.0818,454100.0],["2015-10-05",11.1177,11.3569,11.0519,11.2732,516200.0],["2015-10-06",11.2732,11.4286,11.2552,11.309,547800.0],["2015-10-07",11.3569,11.4705,11.333,11.4645,516800.0],["2015-10-08",11.3987,11.5782,11.3688,11.5602,731300.0],["2015-10-09",11.5901,11.8234,11.5423,11.8114,1143700.0],["2015-10-12",11.7695,11.8772,11.7337,11.8234,457200.0],["2015-10-13",11.7994,11.8951,11.5363,11.6559,818900.0],["2015-10-14",11.6918,11.7576,11.4107,11.4346,643000.0],["2015-10-15",11.4765,11.5722,11.3987,11.5542,492000.0],["2015-10-16",11.6021,11.7396,11.6021,11.7038,414600.0],["2015-10-19",11.7456,11.925,11.7456,11.925,573800.0],["2015-10-20",11.9191,12.0088,11.8533,11.9968,552800.0],["2015-10-21",12.0207,12.0626,11.9131,11.937,506300.0],["2015-10-22",11.9908,12.0267,11.9011,12.0028,772900.0],["2015-10-23",12.0327,12.0686,11.7755,12.0147,588600.0],["2015-10-26",12.0088,12.0506,11.8772,12.0028,418900.0],["2015-10-27",12.0087,12.1284,11.9011,12.0506,951000.0],["2015-10-28",12.1258,12.5468,12.0596,12.3604,1373500.0],["2015-10-29",12.3363,12.4867,12.3062,12.3483,649500.0],["2015-10-30",12.3965,12.4626,12.3243,12.3423,1153500.0],["2015-11-02",12.3062,12.601,12.2401,12.5709,796500.0],["2015-11-03",12.5589,12.6852,12.4686,12.625,538000.0],["2015-11-04",12.607,12.7092,12.4927,12.5168,547400.0],["2015-11-05",12.5168,12.6792,12.4807,12.6371,478800.0],["2015-11-06",12.4867,12.5769,12.1799,12.2281,408300.0],["2015-11-09",12.1318,12.222,11.6747,11.7529,769800.0],["2015-11-10",11.7529,11.9814,11.7529,11.9333,428900.0],["2015-11-11",11.9694,12.0115,11.9153,11.9634,267900.0],["2015-11-12",11.783,11.8431,11.6145,11.6987,557300.0],["2015-11-13",11.6987,11.783,11.4882,11.4942,469100.0],["2015-11-16",11.5123,11.7228,11.5063,11.6987,435700.0],["2015-11-17",11.6566,11.801,11.5664,11.6025,393900.0],["2015-11-18",11.6446,11.9694,11.6326,11.9514,463100.0],["2015-11-19",12.0175,12.0717,11.9333,12.0416,356800.0],["2015-11-20",12.0897,12.2521,12.0416,12.1679,342000.0],["2015-11-23",12.1739,12.3002,12.0897,12.1739,433600.0],["2015-11-24",12.0897,12.2281,12.0536,12.1799,379200.0],["2015-11-25",12.1709,12.3039,12.1346,12.2555,261400.0],["2015-11-27",12.2132,12.3705,12.183,12.3523,184600.0],["2015-11-30",12.4007,12.5036,12.2616,12.3402,754700.0],["2015-12-01",12.3705,12.4189,12.2011,12.2192,804300.0],["2015-12-02",12.0983,12.1648,11.699,11.7111,770400.0],["2015-12-03",11.6809,11.8382,11.324,11.4087,826700.0],["2015-12-04",11.445,11.6143,11.4147,11.4752,542500.0],["2015-12-07",11.4389,11.5417,11.324,11.445,762200.0],["2015-12-08",11.3784,11.4692,11.33,11.3966,358000.0],["2015-12-09",11.3482,11.4994,11.3179,11.451,479400.0],["2015-12-10",11.4389,11.5236,11.3784,11.4147,327800.0],["2015-12-11",11.2937,11.3905,11.0034,11.1425,525000.0],["2015-12-14",11.082,11.203,11.0215,11.1425,438500.0],["2015-12-15",11.1849,11.3482,11.1546,11.203,682200.0],["2015-12-16",11.2514,11.4147,11.2151,11.3663,556100.0],["2015-12-17",11.5901,11.5901,11.451,11.4994,495000.0],["2015-12-18",11.5236,11.5236,11.0397,11.1486,1071000.0],["2015-12-21",11.1727,11.209,10.8945,11.0336,653300.0],["2015-12-22",11.1123,11.2937,11.0699,11.1486,392100.0],["2015-12-23",11.1788,11.1969,11.1002,11.1486,556800.0],["2015-12-24",11.1667,11.2211,11.1183,11.1365,273400.0],["2015-12-28",11.1304,11.3784,11.1304,11.3542,1210800.0],["2015-12-29",11.4486,11.4851,11.339,11.4607,625200.0],["2015-12-30",11.4486,11.5703,11.3451,11.3451,404900.0],["2015-12-31",11.4425,11.5581,11.2295,11.2295,468400.0],["2016-01-04",11.1382,11.2051,10.9495,11.0956,667700.0],["2016-01-05",11.0956,11.3573,11.059,11.3268,601000.0],["2016-01-06",11.266,11.4425,11.2112,11.4242,556300.0],["2016-01-07",11.266,11.3634,11.1077,11.1199,422900.0],["2016-01-08",11.1686,11.266,10.9373,10.9434,607700.0],["2016-01-11",10.9617,11.0408,10.8886,10.9373,535900.0],["2016-01-12",10.9921,10.9982,10.6208,10.773,671000.0],["2016-01-13",10.773,10.9312,10.4504,10.4991,428800.0],["2016-01-14",10.5234,10.5721,10.3347,10.42,422100.0],["2016-01-15",10.2495,10.3469,10.1035,10.3165,566000.0],["2016-01-19",10.4017,10.4687,10.1948,10.2374,428900.0],["2016-01-20",10.1217,10.1582,9.5374,9.9148,761800.0],["2016-01-21",9.9696,10.14,9.8052,9.8722,575100.0],["2016-01-22",9.8904,10.3713,9.8904,10.3165,650600.0],["2016-01-25",10.3165,10.5417,10.2252,10.3652,592200.0],["2016-01-26",10.4017,10.566,10.3043,10.4078,1058700.0],["2016-01-27",10.4176,10.583,10.295,10.3318,730200.0],["2016-01-28",10.3686,10.4421,10.2031,10.2399,488500.0],["2016-01-29",10.3563,10.4237,10.2766,10.3747,703700.0],["2016-02-01",10.3195,10.583,10.2521,10.4727,530400.0],["2016-02-02",10.4666,10.4973,10.2215,10.3869,386400.0],["2016-02-03",10.4053,10.5218,10.3195,10.436,455100.0],["2016-02-04",10.4176,10.5708,10.387,10.4482,558300.0],["2016-02-05",10.4053,10.4482,10.3257,10.3257,892800.0],["2016-02-08",10.2705,10.2889,9.5229,9.6577,996200.0],["2016-02-09",9.5413,9.621,9.2962,9.3513,956400.0],["2016-02-10",9.4065,9.7067,9.3942,9.4984,509200.0],["2016-02-11",9.4187,9.4187,9.1736,9.2471,882200.0],["2016-02-12",9.2594,9.48,9.1859,9.382,980000.0],["2016-02-16",9.4555,9.6822,9.4065,9.6822,891800.0],["2016-02-17",9.7067,9.9519,9.621,9.7496,1586300.0],["2016-02-18",9.7619,9.8293,9.5229,9.7619,354000.0],["2016-02-19",9.6945,10.1235,9.6761,10.0193,976500.0],["2016-02-22",10.0867,10.1725,9.9641,9.9825,341700.0],["2016-02-23",9.9274,10.1235,9.9274,9.9703,400400.0],["2016-02-24",9.8845,9.9519,9.7129,9.8599,455400.0],["2016-02-25",9.913,10.3945,9.8822,10.2834,623100.0],["2016-02-26",10.4007,10.9562,10.3821,10.6167,1123000.0],["2016-02-29",10.6908,10.9623,10.6784,10.8389,793300.0],["2016-03-01",10.9068,11.1105,10.9068,11.0302,632700.0],["2016-03-02",11.271,11.4129,11.1414,11.3944,788100.0],["2016-03-03",11.4129,11.6166,11.3636,11.6105,798300.0],["2016-03-04",11.6043,11.666,11.5302,11.6352,670200.0],["2016-03-07",11.5734,12.0178,11.5487,11.9499,881600.0],["2016-03-08",11.9191,11.9499,11.6598,11.6722,691400.0],["2016-03-09",11.6722,11.9808,11.6475,11.9006,933400.0],["2016-03-10",11.9191,11.987,11.4685,11.6352,609000.0],["2016-03-11",11.3636,11.7463,11.3636,11.7216,865500.0],["2016-03-14",11.6907,11.7277,11.5611,11.6598,373200.0],["2016-03-15",11.5673,11.6105,11.45,11.5055,309800.0],["2016-03-16",11.4808,11.7586,11.4623,11.6598,427600.0],["2016-03-17",11.666,12.166,11.6043,12.1166,618600.0],["2016-03-18",12.1907,12.2771,12.0178,12.1289,807700.0],["2016-03-21",12.129,12.1598,11.8635,11.8882,397400.0],["2016-03-22",11.8512,12.1907,11.8018,12.0611,615600.0],["2016-03-23",12.0487,12.1969,11.9438,11.9685,472400.0],["2016-03-24",11.9253,12.0178,11.7339,11.9685,358300.0],["2016-03-28",11.987,12.129,11.95,12.0487,355600.0],["2016-03-29",12.0462,12.4188,11.9903,12.4002,644000.0],["2016-03-30",12.3877,12.5243,12.2201,12.4498,549500.0],["2016-03-31",12.4685,12.7541,12.3008,12.6423,636400.0],["2016-04-01",12.5492,12.6175,12.4623,12.5678,503700.0],["2016-04-04",12.5306,12.6175,12.3877,12.4002,413800.0],["2016-04-05",12.3877,12.4374,12.2015,12.3132,1045500.0],["2016-04-06",12.2636,12.3319,12.2015,12.2946,239600.0],["2016-04-07",12.2449,12.307,12.0586,12.158,579100.0],["2016-04-08",12.2201,12.3505,12.1704,12.2884,433500.0],["2016-04-11",12.3194,12.5181,12.3194,12.4188,509700.0],["2016-04-12",12.456,12.6982,12.2822,12.6361,747500.0],["2016-04-13",12.6299,12.7231,12.5616,12.6734,402000.0],["2016-04-14",12.6734,12.7293,12.5678,12.6299,373600.0],["2016-04-15",12.6237,12.8286,12.6113,12.7603,615900.0],["2016-04-18",12.692,12.7789,12.6361,12.7665,300600.0],["2016-04-19",12.7914,12.8969,12.7603,12.8534,279300.0],["2016-04-20",12.8286,12.8783,12.5244,12.5368,459200.0],["2016-04-21",12.5554,12.6113,12.1704,12.2636,586100.0],["2016-04-22",12.307,12.4933,12.307,12.394,307700.0],["2016-04-25",12.3877,12.5802,12.3877,12.5802,296000.0],["2016-04-26",12.5865,12.81,12.5802,12.6982,318600.0],["2016-04-27",12.702,12.7644,12.5771,12.7207,214400.0],["2016-04-28",12.6582,12.8019,12.627,12.6582,243600.0],["2016-04-29",12.6145,12.6895,12.3585,12.4647,334400.0],["2016-05-02",12.5021,12.6957,12.4896,12.6645,310800.0],["2016-05-03",12.6208,12.627,12.4147,12.4959,366500.0],["2016-05-04",12.5396,12.9393,12.5021,12.7831,951700.0],["2016-05-05",12.7831,13.0767,12.7831,12.9018,495900.0],["2016-05-06",12.908,13.2078,12.8081,13.1953,536200.0],["2016-05-09",13.2015,13.4576,13.1953,13.3577,569400.0],["2016-05-10",13.3764,13.4888,13.2328,13.3639,636200.0],["2016-05-11",13.2952,13.4076,13.0267,13.1266,425500.0],["2016-05-12",13.1266,13.314,13.0579,13.2515,480000.0],["2016-05-13",13.239,13.3202,13.1204,13.2827,301000.0],["2016-05-16",13.2827,13.4763,13.264,13.3327,395000.0],["2016-05-17",13.3015,13.3139,12.9642,13.0454,508600.0],["2016-05-18",13.0017,13.0829,12.6957,12.8518,371900.0],["2016-05-19",12.7582,12.8456,12.5708,12.7082,411900.0],["2016-05-20",12.7769,12.9205,12.7145,12.8393,459300.0],["2016-05-23",12.8768,12.983,12.8019,12.9518,458100.0],["2016-05-24",13.0454,13.1953,12.958,13.1079,504900.0],["2016-05-25",13.0891,13.1516,12.9642,13.0829,357100.0],["2016-05-26",13.0553,13.4195,13.049,13.3755,690300.0],["2016-05-27",13.3378,13.5325,13.3316,13.4446,430300.0],["2016-05-31",13.4697,13.4886,13.3441,13.4069,557300.0],["2016-06-01",13.4069,13.4823,13.319,13.476,520700.0],["2016-06-02",13.476,13.6832,13.4446,13.6518,467100.0],["2016-06-03",13.746,13.7837,13.6581,13.7586,320100.0],["2016-06-06",13.7711,13.8905,13.7083,13.7586,393600.0],["2016-06-07",13.7523,13.9532,13.7523,13.8716,331200.0],["2016-06-08",13.8716,14.173,13.8528,14.1479,459700.0],["2016-06-09",14.1291,14.3237,14.0914,14.2672,1110400.0],["2016-06-10",14.1479,14.374,14.1479,14.2672,349200.0],["2016-06-13",14.0977,14.3489,14.0035,14.0286,447900.0],["2016-06-14",14.0035,14.0035,13.8214,13.947,489500.0],["2016-06-15",13.947,14.2798,13.9218,14.2107,533200.0],["2016-06-16",14.0851,14.4305,14.0035,14.4305,629900.0],["2016-06-17",14.4368,14.4368,14.2295,14.3489,710600.0],["2016-06-20",14.4179,14.5498,14.3928,14.4117,397200.0],["2016-06-21",14.4179,14.6,14.2672,14.487,482500.0],["2016-06-22",14.487,14.5121,14.3803,14.4054,278300.0],["2016-06-23",14.4933,14.5561,14.3928,14.4619,426700.0],["2016-06-24",14.104,14.6252,13.9846,14.5749,3446300.0],["2016-06-27",14.5498,14.5498,14.173,14.2672,780800.0],["2016-06-28",14.3846,14.5992,14.2647,14.5866,570100.0],["2016-06-29",14.6939,15.0032,14.6182,14.9527,500900.0],["2016-06-30",14.9716,15.0411,14.8517,15.0284,631300.0],["2016-07-01",15.1042,15.2241,14.858,14.9906,686900.0],["2016-07-05",14.9716,15.1799,14.8959,15.1799,451600.0],["2016-07-06",15.1673,15.2178,15.0158,15.2115,488100.0],["2016-07-07",15.1799,15.1799,14.7318,14.8075,702200.0],["2016-07-08",14.9274,15.1357,14.8517,15.1168,756100.0],["2016-07-11",15.1484,15.3882,14.9906,15.2746,589600.0],["2016-07-12",15.1988,15.3756,15.1231,15.2746,482600.0],["2016-07-13",15.3377,15.4324,15.2557,15.3188,482900.0],["2016-07-14",15.2493,15.3377,15.0663,15.0726,461900.0],["2016-07-15",15.1294,15.4892,14.959,15.4892,3106400.0],["2016-07-18",15.2746,15.5397,15.2746,15.5208,697100.0],["2016-07-19",15.5334,15.6344,15.3566,15.6154,416200.0],["2016-07-20",15.6028,15.6785,15.5144,15.6785,445100.0],["2016-07-21",15.6596,15.6849,15.5144,15.6596,345500.0],["2016-07-22",15.5965,15.9499,15.5965,15.8048,496900.0],["2016-07-25",15.8111,15.95,15.6028,15.7922,332700.0],["2016-07-26",15.7795,15.8363,15.6407,15.6975,401300.0],["2016-07-27",15.6379,15.752,15.3779,15.5808,432000.0],["2016-07-28",15.5554,15.8979,15.5237,15.8218,576900.0],["2016-07-29",15.8091,16.1769,15.8091,16.0945,573300.0],["2016-08-01",16.0818,16.1515,15.993,16.0818,577000.0],["2016-08-02",16.0627,16.1008,15.733,15.8091,559100.0],["2016-08-03",15.8535,15.9423,15.3842,15.6632,984500.0],["2016-08-04",15.7013,15.8725,15.6125,15.8281,1593800.0],["2016-08-05",15.8535,15.9105,15.5998,15.6379,629800.0],["2016-08-08",15.6886,15.6886,15.4223,15.5047,744000.0],["2016-08-09",15.511,15.7837,15.4413,15.7774,524700.0],["2016-08-10",15.8091,15.8662,15.5618,15.6886,548600.0],["2016-08-11",15.7013,15.7266,15.4793,15.5618,352500.0],["2016-08-12",15.6188,15.8281,15.5618,15.6125,259900.0],["2016-08-15",15.6125,15.7267,15.5364,15.5428,298300.0],["2016-08-16",15.5364,15.5364,15.3335,15.4857,414800.0],["2016-08-17",15.3906,15.5301,15.0989,15.4857,906000.0],["2016-08-18",15.4857,15.5681,15.3462,15.454,514100.0],["2016-08-19",15.4603,15.473,15.3208,15.4159,344900.0],["2016-08-22",15.4032,15.5174,15.3906,15.4603,245600.0],["2016-08-23",15.5364,15.6252,15.473,15.5935,375200.0],["2016-08-24",15.5618,15.5618,15.3018,15.454,237600.0],["2016-08-25",15.4286,15.7837,15.4286,15.7647,389100.0],["2016-08-26",15.771,15.8218,15.4223,15.5428,457500.0],["2016-08-29",15.6167,15.8588,15.6103,15.8524,363700.0],["2016-08-30",15.8652,15.8652,15.6868,15.8333,247700.0],["2016-08-31",15.7759,15.8906,15.7313,15.8205,566100.0],["2016-09-01",15.7887,15.8078,15.6358,15.7313,307600.0],["2016-09-02",15.8142,16.1455,15.8014,15.9289,613500.0],["2016-09-06",15.9352,16.0244,15.8779,15.9225,364500.0],["2016-09-07",15.9225,16.0563,15.9161,16.0436,440200.0],["2016-09-08",15.9798,15.999,15.8142,15.9289,333000.0],["2016-09-09",15.7568,15.8142,15.1006,15.1388,691200.0],["2016-09-12",15.056,15.2662,14.954,15.1643,467900.0],["2016-09-13",15.0942,15.0942,14.4507,14.5717,780300.0],["2016-09-14",14.6291,14.6992,14.5399,14.5908,455800.0],["2016-09-15",14.6099,14.7374,14.508,14.6418,788100.0],["2016-09-16",14.6418,14.8393,14.5462,14.8266,1104000.0],["2016-09-19",14.8202,15.0687,14.8138,15.0369,342900.0],["2016-09-20",15.1515,15.1706,15.0432,15.1197,340900.0],["2016-09-21",15.1579,15.5211,14.8776,15.5083,624100.0],["2016-09-22",15.6485,15.8206,15.6294,15.7377,442100.0],["2016-09-23",15.6995,15.8524,15.5402,15.7887,315700.0],["2016-09-26",15.7568,15.9161,15.7314,15.8333,275400.0],["2016-09-27",15.897,15.9289,15.5848,15.6549,479200.0],["2016-09-28",15.6843,15.9276,15.5883,15.9212,455600.0],["2016-09-29",15.7868,15.8508,15.6139,15.6843,295800.0],["2016-09-30",15.6907,15.8508,15.5883,15.6907,466900.0],["2016-10-03",15.6203,15.6267,15.3258,15.4027,436800.0],["2016-10-04",15.3835,15.3835,14.8969,14.9481,433800.0],["2016-10-05",15.0378,15.057,14.372,14.3848,908800.0],["2016-10-06",14.2695,14.2759,14.0135,14.2375,1579900.0],["2016-10-07",14.2952,14.5,14.1479,14.2183,790400.0],["2016-10-10",14.2439,14.5256,14.2247,14.5128,713400.0],["2016-10-11",14.4872,14.5576,14.2696,14.3464,373800.0],["2016-10-12",14.372,14.564,14.3464,14.5064,302300.0],["2016-10-13",14.4552,15.0442,14.4552,14.7625,832300.0],["2016-10-14",15.121,15.121,14.7241,14.8201,595000.0],["2016-10-17",14.8649,14.9866,14.8201,14.8713,433400.0],["2016-10-18",14.9865,15.1722,14.9481,15.0186,333300.0],["2016-10-19",14.9994,15.1082,14.9289,15.0442,275100.0],["2016-10-20",15.0378,15.1722,14.9289,15.0762,342000.0],["2016-10-21",14.9801,15.1274,14.9801,15.0378,288900.0],["2016-10-24",15.0762,15.281,14.9865,15.1018,390900.0],["2016-10-25",15.0506,15.1338,15.0186,15.1146,459500.0],["2016-10-26",15.0442,15.0506,14.7945,14.8969,241900.0],["2016-10-27",14.9329,14.9329,14.4761,14.5212,439200.0],["2016-10-28",14.5083,14.6563,14.4182,14.5533,392200.0],["2016-10-31",14.6306,14.875,14.5405,14.8429,340200.0],["2016-11-01",14.7978,14.8429,14.3089,14.444,579000.0],["2016-11-02",14.4375,14.5083,14.2317,14.2381,369400.0],["2016-11-03",14.2381,14.2381,13.9228,13.9614,618500.0],["2016-11-04",13.9743,14.1995,13.6462,14.1287,651000.0],["2016-11-07",14.2638,14.5405,14.2381,14.5276,353800.0],["2016-11-08",14.4568,14.7142,14.4375,14.6499,423500.0],["2016-11-09",14.1159,14.4826,14.0258,14.3024,736700.0],["2016-11-10",14.2831,14.341,13.6848,13.8585,725100.0],["2016-11-11",13.8714,14.2445,13.8456,14.0451,570300.0],["2016-11-14",14.0258,14.3668,13.9614,14.3346,738700.0],["2016-11-15",14.8943,14.8943,14.2381,14.3282,790300.0],["2016-11-16",14.296,14.4568,14.2317,14.4311,475400.0],["2016-11-17",14.4311,14.6434,14.3796,14.3925,287400.0],["2016-11-18",14.4118,14.6756,14.4118,14.6113,524600.0],["2016-11-21",14.682,14.8943,14.6692,14.7657,802000.0],["2016-11-22",14.8557,15.0745,14.7721,15.0745,558800.0],["2016-11-23",14.9072,15.0423,14.8107,14.9909,999400.0],["2016-11-25",15.0423,15.2675,14.9973,15.1646,178100.0],["2016-11-28",15.2396,15.4335,15.2137,15.259,446900.0],["2016-11-29",15.2525,15.5629,15.2525,15.4206,475800.0],["2016-11-30",15.2913,15.4335,15.1297,15.2654,1134100.0],["2016-12-01",15.3107,15.3366,14.8775,14.9228,859400.0],["2016-12-02",15.0456,15.356,15.0456,15.1426,425400.0],["2016-12-05",15.1814,15.2396,14.9809,15.1232,569700.0],["2016-12-06",15.1232,15.246,15.0133,15.0521,817000.0],["2016-12-07",15.1103,15.356,15.1103,15.246,1269300.0],["2016-12-08",15.1685,15.3947,15.1297,15.246,999600.0],["2016-12-09",15.2396,15.4012,15.2331,15.3236,1073200.0],["2016-12-12",15.3107,15.4271,15.259,15.3366,1285100.0],["2016-12-13",15.3883,15.4077,15.2331,15.3366,948900.0],["2016-12-14",15.3818,15.3947,14.7159,14.7223,882900.0],["2016-12-15",14.7288,14.871,14.6383,14.7158,759600.0],["2016-12-16",14.8322,15.065,14.7934,14.871,2485200.0],["2016-12-19",14.9745,15.2525,14.9357,15.2331,746200.0],["2016-12-20",15.2331,15.44,15.1814,15.3236,609600.0],["2016-12-21",15.2784,15.4335,15.0521,15.0585,986600.0],["2016-12-22",15.0133,15.0779,14.8516,15.0003,1334400.0],["2016-12-23",15.0844,15.2331,15.0521,15.1943,602200.0],["2016-12-27",15.2331,15.3042,15.1297,15.2137,457800.0],["2016-12-28",15.2631,15.2826,15.0292,15.1072,636800.0],["2016-12-29",15.1396,15.3671,15.1071,15.2696,635000.0],["2016-12-30",15.2631,15.51,15.0747,15.51,1900000.0],["2017-01-03",15.5945,15.64,15.3151,15.406,702900.0],["2017-01-04",15.471,15.6529,15.432,15.601,1643000.0],["2017-01-05",15.6075,15.8219,15.4645,15.7374,1076800.0],["2017-01-06",15.7829,15.9259,15.6595,15.8609,851200.0],["2017-01-09",15.9389,15.9519,15.536,15.549,1252200.0],["2017-01-10",15.5815,15.6205,15.4255,15.4645,709000.0],["2017-01-11",15.4645,15.562,15.4125,15.4255,992600.0],["2017-01-12",15.484,15.4905,15.2956,15.4515,719100.0],["2017-01-13",15.471,15.5815,15.393,15.5165,388200.0],["2017-01-17",15.5425,15.7049,15.484,15.6335,501500.0],["2017-01-18",15.6335,15.8739,15.6075,15.7244,428300.0],["2017-01-19",15.6594,15.6594,15.484,15.5685,510800.0],["2017-01-20",15.562,15.7114,15.5165,15.614,599200.0],["2017-01-23",15.6789,15.8674,15.64,15.7504,973600.0],["2017-01-24",15.7569,15.8674,15.6789,15.8089,695500.0],["2017-01-25",15.8154,15.9129,15.6984,15.7374,782300.0],["2017-01-26",15.7309,15.8284,15.6464,15.7569,625400.0],["2017-01-27",15.8137,15.8137,15.1869,15.2065,716600.0],["2017-01-30",15.2196,15.2522,14.8213,14.88,890900.0],["2017-01-31",14.9192,15.2326,14.9192,15.1086,758000.0],["2017-02-01",15.1282,15.2457,15.0759,15.1216,620300.0],["2017-02-02",15.1282,15.3175,15.0694,15.2783,699400.0],["2017-02-03",15.3959,15.5852,15.3371,15.4807,577700.0],["2017-02-06",15.5068,15.5983,15.3958,15.5525,575400.0],["2017-02-07",15.6048,15.6897,15.3828,15.4024,719600.0],["2017-02-08",15.4024,15.4611,15.2457,15.422,492600.0],["2017-02-09",15.422,15.5917,15.422,15.5003,504500.0],["2017-02-10",15.4611,15.768,15.4089,15.7223,669100.0],["2017-02-13",15.6831,15.7811,15.5852,15.6701,520300.0],["2017-02-14",15.6178,15.6701,15.4416,15.6309,476700.0],["2017-02-15",15.5917,15.6374,15.3893,15.5983,368900.0],["2017-02-16",15.5852,15.7941,15.5852,15.7158,454300.0],["2017-02-17",15.9182,16.0879,15.5852,15.7811,1081500.0],["2017-02-21",15.8268,16.2642,15.8072,16.2446,1179100.0],["2017-02-22",16.2316,16.4209,16.0684,16.3948,1207200.0],["2017-02-23",16.4601,16.5254,16.2185,16.4993,821200.0],["2017-02-24",16.4842,16.8384,16.3858,16.8253,965700.0],["2017-02-27",16.8581,17.0483,16.7466,16.904,1214000.0],["2017-02-28",16.904,16.9827,16.7925,16.9434,1962400.0],["2017-03-01",16.8712,17.1861,16.8581,17.068,1687900.0],["2017-03-02",17.068,17.2123,16.9237,17.1008,895100.0],["2017-03-03",17.0352,17.1467,16.9171,17.0286,1597900.0],["2017-03-06",17.0155,17.0155,16.6744,16.7663,998500.0],["2017-03-07",16.681,16.7925,16.6154,16.6613,606200.0],["2017-03-08",16.576,16.6547,16.1956,16.2349,684000.0],["2017-03-09",16.1431,16.3333,15.9594,16.0381,840800.0],["2017-03-10",16.2087,16.294,15.8676,15.966,580200.0],["2017-03-13",15.9725,16.1431,15.8873,15.966,598400.0],["2017-03-14",15.9004,15.9004,15.7299,15.8348,427000.0],["2017-03-15",15.8873,16.2677,15.8742,16.189,595000.0],["2017-03-16",16.1628,16.2415,16.0709,16.1234,398000.0],["2017-03-17",16.1497,16.294,16.0841,16.2612,1233300.0],["2017-03-20",16.3071,16.3399,16.1497,16.2612,572800.0],["2017-03-21",16.3071,16.353,16.189,16.2218,628700.0],["2017-03-22",16.2218,16.2677,16.0185,16.2481,990700.0],["2017-03-23",16.2546,16.576,16.1562,16.4317,842500.0],["2017-03-24",16.4645,16.5367,16.412,16.4252,641500.0],["2017-03-27",16.353,16.3989,16.13,16.2284,900200.0],["2017-03-28",16.2481,16.2677,16.0906,16.1693,1214800.0],["2017-03-29",16.1806,16.2926,16.1542,16.2662,693300.0],["2017-03-30",16.2662,16.3783,16.1608,16.3651,625400.0],["2017-03-31",16.3651,16.5365,16.3387,16.4903,939400.0],["2017-04-03",16.4903,16.6024,16.3717,16.6024,485100.0],["2017-04-04",16.5694,16.9121,16.4837,16.8067,1638400.0],["2017-04-05",16.8067,16.8594,16.6946,16.6946,616900.0],["2017-04-06",16.688,16.866,16.5694,16.8264,466400.0],["2017-04-07",16.8265,17.1099,16.8067,16.9649,534500.0],["2017-04-10",16.9649,17.0835,16.7408,17.0703,3792100.0],["2017-04-11",17.0967,17.3471,17.0374,17.3274,1345400.0],["2017-04-12",17.3339,17.4921,17.2483,17.3076,643800.0],["2017-04-13",17.2746,17.3471,17.0703,17.0901,426400.0],["2017-04-17",17.156,17.3801,17.156,17.3603,528100.0],["2017-04-18",17.3669,17.5712,17.2878,17.3603,571900.0],["2017-04-19",17.3933,17.5119,17.3142,17.3933,577900.0],["2017-04-20",17.4328,17.4526,17.268,17.3471,704300.0],["2017-04-21",17.3273,17.5185,17.1626,17.4592,704600.0],["2017-04-24",17.6173,17.6503,17.0901,17.3405,1090100.0],["2017-04-25",17.3603,17.5514,17.3603,17.4987,548400.0],["2017-04-26",17.51,17.735,17.3776,17.596,847400.0],["2017-04-27",17.6291,17.788,17.596,17.649,808300.0],["2017-04-28",17.6755,17.6755,17.4305,17.4504,534900.0],["2017-05-01",17.5033,17.6556,17.4305,17.6291,440400.0],["2017-05-02",17.6688,17.7417,17.4967,17.5563,578100.0],["2017-05-03",17.3511,17.5365,17.1525,17.2319,1456800.0],["2017-05-04",17.1724,17.1724,16.8149,17.0797,521400.0],["2017-05-05",17.1459,17.4239,17.1392,17.3312,591700.0],["2017-05-08",17.3312,17.4173,17.1393,17.2055,613200.0],["2017-05-09",17.2319,17.265,16.8347,16.9406,620200.0],["2017-05-10",16.934,17.1988,16.9274,17.1525,401900.0],["2017-05-11",17.1061,17.1061,16.8546,16.9936,558700.0],["2017-05-12",17.0201,17.2716,17.0135,17.1392,543600.0],["2017-05-15",17.2518,17.5828,17.179,17.4041,612000.0],["2017-05-16",17.4305,17.4371,17.2054,17.3511,512200.0],["2017-05-17",17.2716,17.6026,17.2716,17.3114,601200.0],["2017-05-18",17.2783,17.4239,17.1128,17.3709,634900.0],["2017-05-19",17.4504,17.5696,17.3511,17.4703,884900.0],["2017-05-22",17.5033,17.6291,17.4504,17.6026,427400.0],["2017-05-23",17.6689,17.9668,17.6689,17.7483,535800.0],["2017-05-24",17.8079,17.9403,17.7351,17.9006,370800.0],["2017-05-25",17.9138,18.0263,17.8608,17.9072,572400.0],["2017-05-26",17.965,18.0448,17.7655,17.9251,404300.0],["2017-05-30",17.9251,17.9783,17.7523,17.8586,724100.0],["2017-05-31",17.8985,18.0182,17.7456,17.9384,984800.0],["2017-06-01",17.9517,18.2044,17.8453,18.1711,518000.0],["2017-06-02",18.2908,18.6099,18.2709,18.4969,529200.0],["2017-06-05",18.477,18.6099,18.3639,18.5235,1160400.0],["2017-06-06",18.5235,18.6964,18.4371,18.5634,455400.0],["2017-06-07",18.5634,18.703,18.5102,18.6166,446200.0],["2017-06-08",18.6232,18.6565,18.4437,18.5767,415600.0],["2017-06-09",18.5701,18.7629,18.5435,18.7163,694500.0],["2017-06-12",18.7163,19.0554,18.6365,18.7363,1206300.0],["2017-06-13",18.7363,18.9291,18.6432,18.7562,690900.0],["2017-06-14",18.9158,19.0022,18.5368,18.7163,1131200.0],["2017-06-15",18.5302,18.7429,18.5102,18.6565,690500.0],["2017-06-16",18.6033,18.7097,18.4371,18.5435,1552400.0],["2017-06-19",18.4969,18.5368,18.3041,18.4238,873100.0],["2017-06-20",18.3972,18.4836,18.1977,18.3772,822100.0],["2017-06-21",18.4238,18.5036,18.1711,18.2642,477500.0],["2017-06-22",18.2642,18.4105,18.231,18.3107,599600.0],["2017-06-23",18.3972,18.6631,18.1179,18.1179,3962400.0],["2017-06-26",18.2642,18.2842,18.0248,18.2177,1153900.0],["2017-06-27",18.1911,18.2243,17.965,17.9783,542400.0],["2017-06-28",18.0564,18.2968,18.0297,18.1566,631400.0],["2017-06-29",18.0832,18.2568,18.003,18.2034,824300.0],["2017-06-30",18.2835,18.4905,18.2701,18.4304,960000.0],["2017-07-03",18.4437,18.4705,18.2234,18.3903,325100.0],["2017-07-05",18.3903,18.3903,18.0831,18.1366,435200.0],["2017-07-06",18.0498,18.0832,17.8762,17.8962,597600.0],["2017-07-07",17.9229,18.1499,17.8628,18.1433,387600.0],["2017-07-10",18.1432,18.1833,17.9763,18.023,556300.0],["2017-07-11",18.0297,18.0498,17.796,18.0431,418800.0],["2017-07-12",18.1766,18.3569,18.1032,18.21,579500.0],["2017-07-13",18.2501,18.2968,18.0097,18.0898,695900.0],["2017-07-14",18.1766,18.3169,18.1766,18.21,537100.0],["2017-07-17",18.21,18.3169,18.0832,18.2568,550700.0],["2017-07-18",18.2568,18.6908,18.2568,18.5907,588000.0],["2017-07-19",18.5907,18.9045,18.5706,18.771,691600.0],["2017-07-20",18.791,18.791,18.5773,18.6174,257200.0],["2017-07-21",18.791,18.811,18.3102,18.4237,439500.0],["2017-07-24",18.417,18.6174,18.2768,18.5773,619200.0],["2017-07-25",18.6174,18.6641,18.4237,18.4504,339400.0],["2017-07-26",18.4905,18.5907,18.4037,18.5105,433400.0],["2017-07-27",18.5159,18.5494,18.3415,18.3415,430900.0],["2017-07-28",18.3415,18.4488,18.2946,18.3348,374400.0],["2017-07-31",18.3818,18.3818,18.2007,18.3013,525600.0],["2017-08-01",18.4086,18.536,18.2812,18.4421,558000.0],["2017-08-02",18.5427,18.5494,18.0464,18.2946,794000.0],["2017-08-03",18.3281,18.5561,18.2678,18.3683,723200.0],["2017-08-04",18.3751,18.6232,18.3751,18.5628,518800.0],["2017-08-07",18.5561,18.5561,17.9861,18.0666,2305300.0],["2017-08-08",18.0733,18.2074,17.8587,17.9459,1064100.0],["2017-08-09",17.9727,17.9727,17.7916,17.9459,464800.0],["2017-08-10",17.8788,18.2007,17.8386,18.1068,790200.0],["2017-08-11",17.9392,18.0465,17.7246,17.9056,753000.0],["2017-08-14",18.2342,18.5964,18.08,18.5897,840400.0],["2017-08-15",18.583,18.5964,18.4555,18.536,407600.0],["2017-08-16",18.6031,18.6969,18.4756,18.5427,510000.0],["2017-08-17",18.5427,18.65,18.3281,18.3415,367900.0],["2017-08-18",18.2342,18.3952,18.1068,18.3348,494500.0],["2017-08-21",18.3482,18.6835,18.2879,18.6031,377800.0],["2017-08-22",18.65,18.7238,18.583,18.6634,454500.0],["2017-08-23",18.6232,18.992,18.6232,18.9116,370800.0],["2017-08-24",19.0658,19.106,18.7238,18.7238,612500.0],["2017-08-25",18.7975,18.878,18.5628,18.7707,1923300.0],["2017-08-28",18.7976,18.8579,18.5092,18.6098,1260000.0],["2017-08-29",18.6219,18.7768,18.5613,18.5815,430300.0],["2017-08-30",18.5815,18.7701,18.5276,18.7027,413000.0],["2017-08-31",18.797,19.0866,18.7229,18.8509,1123500.0],["2017-09-01",18.8778,18.9384,18.7903,18.8778,342400.0],["2017-09-05",18.9519,19.0462,18.8037,18.9115,496000.0],["2017-09-06",18.9721,19.0395,18.8374,18.8778,405100.0],["2017-09-07",18.9519,19.2415,18.8778,19.0933,525600.0],["2017-09-08",19.1338,19.3425,19.1135,19.1405,581200.0],["2017-09-11",19.2348,19.4974,19.1809,19.2752,863600.0],["2017-09-12",19.2819,19.3156,18.925,18.9923,399300.0],["2017-09-13",18.9923,19.0125,18.7701,18.8307,592300.0],["2017-09-14",18.7835,19.0125,18.7162,18.9519,587300.0],["2017-09-15",18.8913,19.0193,18.7566,18.9519,1060900.0],["2017-09-18",18.9788,19.1607,18.925,19.1135,625300.0],["2017-09-19",19.1135,19.154,19.0327,19.127,609400.0],["2017-09-20",19.1337,19.2011,18.9856,19.0193,451900.0],["2017-09-21",19.0193,19.154,18.9519,18.9519,466600.0],["2017-09-22",18.9721,19.0799,18.6892,18.696,309800.0],["2017-09-25",18.7566,18.8442,18.6892,18.7903,397800.0],["2017-09-26",18.8307,18.8374,18.696,18.7431,256900.0],["2017-09-27",18.7431,18.7701,18.4737,18.696,596700.0],["2017-09-28",18.7217,18.7555,18.5594,18.7352,448000.0],["2017-09-29",18.7149,18.7623,18.4173,18.5796,609200.0],["2017-10-02",18.6202,18.9652,18.5391,18.9178,724800.0],["2017-10-03",18.9516,18.9922,18.8028,18.884,498200.0],["2017-10-04",18.8772,18.9314,18.742,18.8299,485700.0],["2017-10-05",18.8502,19.0666,18.8434,18.9381,635900.0],["2017-10-06",18.8434,18.9043,18.6473,18.8975,237200.0],["2017-10-09",18.8975,19.0463,18.8705,18.9584,193600.0],["2017-10-10",19.0193,19.141,18.9043,18.9516,303300.0],["2017-10-11",18.9787,19.0734,18.9178,18.9719,193100.0],["2017-10-12",18.9719,19.1072,18.9381,19.0193,231000.0],["2017-10-13",19.0734,19.1004,18.9719,19.0531,332100.0],["2017-10-16",19.0801,19.1207,18.9043,18.9516,263100.0],["2017-10-17",18.9516,18.9652,18.857,18.9246,249200.0],["2017-10-18",18.9246,19.0734,18.8705,19.0531,591700.0],["2017-10-19",19.0531,19.0734,18.9043,18.9111,365000.0],["2017-10-20",18.9787,18.9787,18.6946,18.7893,336800.0],["2017-10-23",18.8028,18.8028,18.6067,18.6676,307700.0],["2017-10-24",18.6676,18.8299,18.5391,18.6067,416300.0],["2017-10-25",18.5864,18.6879,18.4579,18.5796,415100.0],["2017-10-26",18.6743,18.6743,18.485,18.5661,430800.0],["2017-10-27",18.5999,18.7961,18.5255,18.7149,474600.0],["2017-10-30",18.7339,18.7611,18.5437,18.5641,376700.0],["2017-10-31",18.5845,18.6185,18.4351,18.5437,469300.0],["2017-11-01",18.6117,18.8766,18.5438,18.7747,495300.0],["2017-11-02",18.7815,19.0532,18.7815,18.9717,437300.0],["2017-11-03",19.0124,19.6374,19.0124,19.4404,1149800.0],["2017-11-06",19.5015,19.5015,19.2909,19.3521,725100.0],["2017-11-07",19.3996,19.4608,19.2638,19.3249,687500.0],["2017-11-08",19.3249,19.3928,19.2705,19.3589,799300.0],["2017-11-09",19.3589,19.4607,19.2366,19.2841,479600.0],["2017-11-10",19.223,19.386,19.189,19.223,369700.0],["2017-11-13",19.2841,19.3453,19.1687,19.2638,1159700.0],["2017-11-14",19.2706,19.2841,19.189,19.2298,401400.0],["2017-11-15",19.2026,19.4947,19.0668,19.0736,362400.0],["2017-11-16",19.0871,19.2773,19.0532,19.223,554700.0],["2017-11-17",19.1958,19.2773,19.1007,19.1823,774300.0],["2017-11-20",19.1958,19.3045,19.1619,19.2705,355800.0],["2017-11-21",19.3045,19.5898,19.2977,19.5762,568900.0],["2017-11-22",19.5898,19.5898,19.386,19.386,360800.0],["2017-11-24",19.5219,19.5762,19.4539,19.5151,263300.0],["2017-11-27",19.5287,19.5694,19.3589,19.4132,781900.0],["2017-11-28",19.4811,19.4811,19.2162,19.3317,467400.0],["2017-11-29",19.3781,19.4667,19.2485,19.2962,1102400.0],["2017-11-30",19.3644,19.4258,19.1257,19.303,1175000.0],["2017-12-01",19.2689,19.3917,18.7846,19.0984,611700.0],["2017-12-04",19.2075,19.3644,18.9825,18.9893,638700.0],["2017-12-05",19.0029,19.037,18.7028,18.7233,466000.0],["2017-12-06",18.7301,18.8392,18.6209,18.7164,406000.0],["2017-12-07",18.7437,18.9824,18.6823,18.9074,428400.0],["2017-12-08",18.962,19.1871,18.9347,19.0984,426900.0],["2017-12-11",19.078,19.1257,18.9688,19.037,464900.0],["2017-12-12",19.037,19.0916,18.9552,19.0097,471800.0],["2017-12-13",19.0643,19.2144,19.0234,19.1121,426300.0],["2017-12-14",19.1121,19.1734,19.0234,19.0916,390000.0],["2017-12-15",19.2348,19.3303,19.1052,19.1189,1569000.0],["2017-12-18",19.1666,19.3917,19.1666,19.228,538300.0],["2017-12-19",19.2485,19.2826,18.6346,18.6551,630000.0],["2017-12-20",18.7574,18.8119,18.6073,18.6141,794500.0],["2017-12-21",18.6482,18.6687,18.4845,18.5869,427700.0],["2017-12-22",18.5868,18.6687,18.4914,18.5459,419900.0],["2017-12-26",18.5664,18.7096,18.505,18.6823,292700.0],["2017-12-27",18.7301,18.7847,18.621,18.7778,367500.0],["2017-12-28",18.8039,18.8998,18.7148,18.8518,406300.0],["2017-12-29",18.8587,18.8587,18.7011,18.7217,332200.0],["2018-01-02",18.7285,18.8107,18.5435,18.5641,433900.0],["2018-01-03",18.5504,18.6052,18.338,18.5709,641300.0],["2018-01-04",18.5298,18.6052,18.201,18.201,491300.0],["2018-01-05",18.2216,18.249,18.0298,18.0846,683500.0],["2018-01-08",18.0161,18.1531,18.0024,18.0914,539400.0],["2018-01-09",18.1531,18.3175,17.9065,17.9681,673800.0],["2018-01-10",17.8654,17.8722,17.3174,17.5023,1222100.0],["2018-01-11",17.4681,17.6051,17.3653,17.5777,731400.0],["2018-01-12",17.5777,17.6256,17.379,17.564,772100.0],["2018-01-16",17.5571,17.7969,17.5366,17.5434,581400.0],["2018-01-17",17.5434,17.7489,17.4612,17.7284,762600.0],["2018-01-18",17.7147,17.7284,17.2557,17.3242,749400.0],["2018-01-19",17.2763,17.4612,17.2763,17.4064,574900.0],["2018-01-22",17.4201,17.6736,17.3653,17.6393,442500.0],["2018-01-23",17.6941,17.9202,17.6325,17.9065,694900.0],["2018-01-24",17.9065,17.927,17.5777,17.6873,443200.0],["2018-01-25",17.7147,17.8791,17.653,17.7695,605500.0],["2018-01-26",17.79,17.8243,17.4955,17.5982,254100.0],["2018-01-29",17.5571,17.5708,17.2352,17.2763,792700.0],["2018-01-30",17.2405,17.2887,17.0409,17.1854,607500.0],["2018-01-31",17.2267,17.4332,17.1992,17.4263,974700.0],["2018-02-01",17.4263,17.6052,17.0959,17.1028,912800.0],["2018-02-02",17.034,17.1372,16.7862,16.9927,717500.0],["2018-02-05",16.9583,17.1648,16.2563,16.3045,810300.0],["2018-02-06",16.1875,16.4146,15.8915,16.332,1121800.0],["2018-02-07",16.3182,16.5866,16.1049,16.1118,589300.0],["2018-02-08",16.1393,16.2356,15.5405,15.5405,897600.0],["2018-02-09",15.6575,16.2769,15.5405,16.1943,616600.0],["2018-02-12",16.2012,16.2081,15.4304,15.9879,757500.0],["2018-02-13",15.9466,16.1393,15.8571,16.098,793600.0],["2018-02-14",15.9879,16.0842,15.747,15.8365,648600.0],["2018-02-15",15.8709,16.1875,15.8709,16.1531,658600.0],["2018-02-16",16.1118,16.6761,16.1118,16.5385,1710300.0],["2018-02-20",16.504,16.6555,16.1462,16.2219,1360400.0],["2018-02-21",16.1668,16.1668,15.7676,15.7676,1592700.0],["2018-02-22",15.8365,16.0911,15.7608,16.0773,844600.0],["2018-02-23",16.1599,16.3939,16.0636,16.3802,810200.0],["2018-02-26",16.3871,16.4559,16.1875,16.2769,661500.0],["2018-02-27",16.2894,16.3724,15.6807,15.7291,1030900.0],["2018-02-28",15.8259,16.0127,15.7429,15.7499,984400.0],["2018-03-01",15.7222,16.0265,15.6669,15.8605,874300.0],["2018-03-02",15.7499,15.8467,15.6115,15.7637,773300.0],["2018-03-05",15.7222,16.1303,15.7084,16.0611,693600.0],["2018-03-06",16.0819,16.2133,15.8467,16.1856,740500.0],["2018-03-07",16.1441,16.4761,16.1165,16.4485,726900.0],["2018-03-08",16.5038,16.5315,16.3447,16.4831,608800.0],["2018-03-09",16.5176,16.6214,16.3309,16.6076,561000.0],["2018-03-12",16.6145,16.8151,16.5522,16.6906,810400.0],["2018-03-13",16.7113,16.8497,16.5592,16.6145,663900.0],["2018-03-14",16.6352,16.656,16.4001,16.6421,528100.0],["2018-03-15",16.6422,16.6422,16.2479,16.3931,1412600.0],["2018-03-16",16.4208,16.5591,16.3655,16.4831,819400.0],["2018-03-19",16.4969,16.5799,16.3101,16.5453,673600.0],["2018-03-20",16.5246,16.6076,16.4416,16.5107,762000.0],["2018-03-21",16.4346,16.5176,16.3171,16.4139,426900.0],["2018-03-22",16.3309,16.6352,16.3171,16.3378,683900.0],["2018-03-23",16.3378,16.4416,15.909,15.9159,796600.0],["2018-03-26",16.075,16.2133,15.9228,16.1787,519400.0],["2018-03-27",16.2686,16.5038,16.0819,16.2686,672500.0],["2018-03-28",16.3368,16.8373,16.3368,16.7608,820000.0],["2018-03-29",16.7817,16.8512,16.5592,16.6287,665300.0],["2018-04-02",16.587,16.6287,16.1352,16.2325,661500.0],["2018-04-03",16.2533,16.5592,16.1421,16.4897,658300.0],["2018-04-04",16.3507,16.6843,16.3368,16.6287,622200.0],["2018-04-05",16.6426,16.6426,16.3785,16.4967,510400.0],["2018-04-06",16.4967,16.7191,16.4063,16.4271,628600.0],["2018-04-09",16.4271,16.5662,16.3854,16.4132,577000.0],["2018-04-10",16.4758,16.5175,16.3993,16.448,511500.0],["2018-04-11",16.4063,16.5731,16.4063,16.5175,325400.0],["2018-04-12",16.5592,16.6009,16.2533,16.2881,653500.0],["2018-04-13",16.2742,16.441,16.2325,16.441,466700.0],["2018-04-16",16.4688,16.6913,16.4271,16.6426,839600.0],["2018-04-17",16.7191,17.0945,16.6705,16.9902,654300.0],["2018-04-18",17.0528,17.0945,16.9555,17.0319,465900.0],["2018-04-19",17.025,17.0319,16.7052,16.7747,543500.0],["2018-04-20",16.7191,16.8095,16.5245,16.5245,645000.0],["2018-04-23",16.5731,16.6496,16.4688,16.5175,531200.0],["2018-04-24",16.5175,16.6913,16.4758,16.5731,370400.0],["2018-04-25",16.5175,16.6079,16.3715,16.4897,484600.0],["2018-04-26",16.5801,16.7886,16.5245,16.6635,651000.0],["2018-04-27",16.697,17.1092,16.6831,17.0883,814800.0],["2018-04-30",17.1651,17.3607,17.0952,17.1651,768600.0],["2018-05-01",17.1441,17.2909,17.0044,17.235,561300.0],["2018-05-02",17.2909,17.7869,17.1651,17.6541,1089700.0],["2018-05-03",17.5354,17.703,17.4306,17.6681,1460100.0],["2018-05-04",17.6681,17.8428,17.6472,17.7939,761500.0],["2018-05-07",17.9615,18.3388,17.9546,18.2969,1664200.0],["2018-05-08",18.255,18.2899,18.0244,18.0873,1841600.0],["2018-05-09",18.1502,18.3108,17.8987,18.2899,3382600.0],["2018-05-10",18.3388,18.4506,18.2969,18.3877,856600.0],["2018-05-11",18.4436,18.4785,18.2969,18.3318,736500.0],["2018-05-14",18.3318,18.3528,18.0454,18.1571,555300.0],["2018-05-15",17.9965,18.0524,17.8288,17.8847,726000.0],["2018-05-16",17.9825,18.0314,17.731,17.8847,632600.0],["2018-05-17",17.8847,17.9546,17.6961,17.6961,758900.0],["2018-05-18",17.7589,17.8358,17.6402,17.738,518900.0],["2018-05-21",17.8008,17.9825,17.6681,17.9266,713400.0],["2018-05-22",17.9545,18.0803,17.8428,18.0104,701100.0],["2018-05-23",18.0104,18.4506,17.9266,18.3388,1136800.0],["2018-05-24",18.3877,18.4017,18.227,18.3737,478400.0],["2018-05-25",18.4087,18.5973,18.3737,18.5274,712600.0],["2018-05-29",18.4995,18.6671,18.3248,18.6252,1346900.0],["2018-05-30",18.5958,18.8694,18.5677,18.7572,1658900.0],["2018-05-31",18.715,18.7431,18.5256,18.694,2602100.0],["2018-06-01",18.7642,18.9185,18.6659,18.8554,1243900.0],["2018-06-04",18.9186,19.0098,18.8203,18.9887,621200.0],["2018-06-05",19.0378,19.101,18.8203,18.9045,468200.0],["2018-06-06",18.9045,18.9677,18.7501,18.9185,408000.0],["2018-06-07",18.9466,19.0519,18.8694,18.9396,742900.0],["2018-06-08",18.9396,19.0168,18.8975,18.9256,592900.0],["2018-06-11",18.9256,18.9747,18.7361,18.7992,354300.0],["2018-06-12",18.7852,18.9185,18.7361,18.7992,711400.0],["2018-06-13",18.7782,18.8484,18.2589,18.3782,625300.0],["2018-06-14",18.4203,18.5958,18.3712,18.5677,613100.0],["2018-06-15",18.4063,18.687,18.3712,18.5817,1077000.0],["2018-06-18",18.5396,18.68,18.4835,18.6449,872300.0],["2018-06-19",18.5677,18.701,18.5045,18.6238,810500.0],["2018-06-20",18.6308,18.9256,18.6168,18.8975,599600.0],["2018-06-21",18.9466,19.0168,18.8414,18.9396,961600.0],["2018-06-22",18.9466,19.0589,18.7501,19.0308,1179900.0],["2018-06-25",19.0519,19.1852,18.8905,19.0449,599900.0],["2018-06-26",19.0378,19.1852,18.9677,19.1501,546600.0],["2018-06-27",19.1782,19.2484,19.0308,19.0519,702000.0],["2018-06-28",19.1562,19.2196,19.0082,19.2196,968300.0],["2018-06-29",19.1844,19.3394,19.1068,19.1914,650800.0],["2018-07-02",19.1421,19.2478,18.8038,19.0434,565700.0],["2018-07-03",19.0716,19.4592,19.0293,19.3042,421500.0],["2018-07-05",19.417,19.5438,19.2619,19.5368,636500.0],["2018-07-06",19.5931,19.6636,19.5227,19.6143,333100.0],["2018-07-09",19.6143,19.6495,19.2267,19.3465,444600.0],["2018-07-10",19.3253,19.4592,19.2055,19.283,476800.0],["2018-07-11",19.2901,19.5931,19.276,19.4451,598100.0],["2018-07-12",19.4451,19.4874,19.3324,19.4451,523200.0],["2018-07-13",19.4874,19.5438,19.3042,19.3606,376000.0],["2018-07-16",19.3465,19.424,19.1209,19.1703,927700.0],["2018-07-17",19.3958,19.3958,18.9941,19.0786,927600.0],["2018-07-18",19.0364,19.1632,18.8884,18.987,450000.0],["2018-07-19",18.987,19.3253,18.9447,19.2337,638100.0],["2018-07-20",19.2267,19.2267,18.9025,19.0011,425700.0],["2018-07-23",19.0434,19.0646,18.8884,19.0082,381000.0],["2018-07-24",19.0293,19.0293,18.7404,18.8038,345700.0],["2018-07-25",18.8249,19.0434,18.7685,19.0082,463900.0],["2018-07-26",19.0364,19.2337,19.0223,19.1703,484900.0],["2018-07-27",19.1914,19.2055,18.8602,18.9166,376900.0],["2018-07-30",18.9435,19.0709,18.8443,18.993,501800.0],["2018-07-31",19.085,19.5239,19.0496,19.3399,520600.0],["2018-08-01",19.4531,19.7151,19.1558,19.6372,819600.0],["2018-08-02",19.6018,19.7929,19.5735,19.623,894500.0],["2018-08-03",19.6443,19.9062,19.6443,19.885,603200.0],["2018-08-06",19.892,19.9487,19.7221,19.7434,823300.0],["2018-08-07",19.7434,19.8496,19.5098,19.8213,706100.0],["2018-08-08",19.9416,19.9416,19.5239,19.7859,2417800.0],["2018-08-09",19.7717,19.9345,19.708,19.8991,711900.0],["2018-08-10",19.8991,19.9558,19.6089,19.623,567400.0],["2018-08-13",19.6089,19.6797,19.5098,19.6018,544800.0],["2018-08-14",19.6584,19.9416,19.6301,19.8425,538800.0],["2018-08-15",19.8637,20.0549,19.8637,20.0124,612900.0],["2018-08-16",19.9982,20.161,19.8779,20.1186,923200.0],["2018-08-17",20.1327,20.4584,20.0761,20.43,1090200.0],["2018-08-20",20.4938,20.5787,20.4442,20.5221,570700.0],["2018-08-21",20.4938,20.515,20.246,20.2672,875400.0],["2018-08-22",20.2248,20.2531,19.9841,20.0407,791400.0],["2018-08-23",20.0478,20.1681,19.9699,20.0265,816800.0],["2018-08-24",20.0407,20.2531,19.9628,20.2248,520300.0],["2018-08-27",20.2743,20.3026,20.1257,20.2106,440800.0],["2018-08-28",20.2106,20.4513,20.1327,20.423,607300.0],["2018-08-29",20.4584,20.5362,20.3593,20.4159,771200.0],["2018-08-30",20.4216,20.4642,20.2936,20.3789,426800.0],["2018-08-31",20.3434,20.5708,20.3292,20.5211,650600.0],["2018-09-04",20.4856,20.5495,20.0946,20.1444,558800.0],["2018-09-05",20.1301,20.4074,20.0591,20.3292,993100.0],["2018-09-06",20.386,20.4358,20.2865,20.3078,488700.0],["2018-09-07",20.2368,20.251,19.9951,20.0804,453400.0],["2018-09-10",20.2297,20.3292,20.1088,20.1515,523400.0],["2018-09-11",20.123,20.3078,20.0235,20.2154,543400.0],["2018-09-12",20.2154,20.2723,20.1373,20.1728,469300.0],["2018-09-13",20.2723,20.3789,20.1799,20.2581,533400.0],["2018-09-14",20.2581,20.3292,19.9169,20.1799,605100.0],["2018-09-17",20.1941,20.2794,20.0662,20.2296,470100.0],["2018-09-18",20.2439,20.3292,20.0449,20.0733,559500.0],["2018-09-19",20.0875,20.1159,19.6326,19.6468,841200.0],["2018-09-20",19.6468,20.0235,19.5828,19.9667,956500.0],["2018-09-21",19.9453,20.0804,19.8529,19.86,1752100.0],["2018-09-24",19.8387,19.8671,19.3838,19.4904,841400.0],["2018-09-25",19.5473,19.6681,19.4407,19.462,975000.0],["2018-09-26",19.3767,19.4975,19.2132,19.2203,897300.0],["2018-09-27",19.326,19.4402,19.2546,19.2974,530600.0],["2018-09-28",19.3902,19.633,19.326,19.633,621900.0],["2018-10-01",19.6615,19.6615,19.276,19.3545,1506700.0],["2018-10-02",19.3759,19.4259,19.2117,19.2546,483600.0],["2018-10-03",19.276,19.3545,18.8262,18.9476,1021200.0],["2018-10-04",18.8619,18.9119,18.4621,18.6691,1025700.0],["2018-10-05",18.6549,18.8691,18.6549,18.7548,518600.0],["2018-10-08",18.8048,19.176,18.8048,19.1047,607800.0],["2018-10-09",19.0832,19.2903,19.0261,19.2046,750000.0],["2018-10-10",19.1118,19.2689,18.8405,18.8405,927700.0],["2018-10-11",18.7405,18.8476,18.0837,18.1623,997400.0],["2018-10-12",18.3479,18.4835,17.9552,18.1409,832800.0],["2018-10-15",18.1409,18.5121,18.1409,18.2908,561200.0],["2018-10-16",18.3408,18.7834,18.2122,18.712,605000.0],["2018-10-17",18.7191,18.8191,18.505,18.7834,672300.0],["2018-10-18",18.7691,18.9262,18.5478,18.612,497500.0],["2018-10-19",18.6192,18.8405,18.5621,18.7406,515400.0],["2018-10-22",18.8119,18.969,18.5192,18.5335,402000.0],["2018-10-23",18.4121,18.7762,18.3265,18.6834,471400.0],["2018-10-24",18.712,19.1261,18.662,18.8833,566200.0],["2018-10-25",18.8976,19.2474,18.7548,19.2046,524000.0],["2018-10-26",19.1903,19.1903,18.5835,18.8262,777000.0],["2018-10-29",19.0118,19.2903,18.9476,19.0904,683900.0],["2018-10-30",19.1535,19.3901,19.0889,19.2108,602900.0],["2018-10-31",19.2754,19.2897,18.838,18.9742,678600.0],["2018-11-01",19.0172,19.1535,18.838,18.8738,634100.0],["2018-11-02",18.7878,18.9384,18.1496,18.5726,1249100.0],["2018-11-05",18.4579,18.8953,18.4579,18.7089,530800.0],["2018-11-06",18.7232,18.8738,18.6443,18.8093,696500.0],["2018-11-07",18.881,19.0101,18.7161,18.9957,490800.0],["2018-11-08",18.9957,19.0387,18.7878,19.0387,381400.0],["2018-11-09",19.0387,19.0889,18.7878,18.9384,593700.0],["2018-11-12",18.9384,19.1535,18.9025,18.9455,525500.0],["2018-11-13",18.9742,19.0316,18.5583,18.6515,2434900.0],["2018-11-14",18.7376,18.9312,18.673,18.7806,572600.0],["2018-11-15",18.7017,18.7376,18.422,18.7376,472300.0],["2018-11-16",18.6515,18.9455,18.6157,18.9312,2890600.0],["2018-11-19",18.9527,19.1248,18.7591,19.0101,1230800.0],["2018-11-20",18.924,19.1105,18.7232,18.9814,1161900.0],["2018-11-21",18.9527,19.3399,18.8738,19.2252,1083900.0],["2018-11-23",19.1391,19.3614,18.9527,19.1463,315300.0],["2018-11-26",19.2108,19.2754,18.8666,18.9599,1195600.0],["2018-11-27",18.9383,19.1893,18.924,19.1606,570900.0],["2018-11-28",19.1463,19.3399,19.0387,19.3184,907300.0],["2018-11-29",19.3242,19.3242,19.0361,19.1441,670100.0],["2018-11-30",19.1513,19.3386,19.1009,19.2954,945500.0],["2018-12-03",19.3746,19.4034,19.1225,19.2161,623200.0],["2018-12-04",19.2305,19.3746,18.8632,18.9208,724500.0],["2018-12-06",18.8632,19.4826,18.6399,19.4682,1044600.0],["2018-12-07",19.4466,19.4466,19.1585,19.2665,464900.0],["2018-12-10",19.2665,19.3098,18.856,19.1801,743800.0],["2018-12-11",19.2809,19.4178,19.1657,19.2377,801200.0],["2018-12-12",19.4034,19.4754,18.9136,18.9208,953900.0],["2018-12-13",18.9713,19.3818,18.8704,18.8848,878600.0],["2018-12-14",18.8272,18.856,18.5463,18.6759,602000.0],["2018-12-17",18.6976,18.7696,18.0853,18.2078,1022000.0],["2018-12-18",18.3951,18.5175,18.2726,18.4671,983700.0],["2018-12-19",18.4743,18.6399,18.2726,18.3446,884600.0],["2018-12-20",18.3734,18.3734,17.8333,17.8693,858600.0],["2018-12-21",17.8981,18.215,17.4947,17.5308,3079200.0],["2018-12-24",17.502,17.502,16.7601,16.7601,589600.0],["2018-12-26",16.7601,17.4803,16.7385,17.4515,1327300.0],["2018-12-27",17.3363,17.6604,17.113,17.6604,1439500.0],["2018-12-28",17.8109,17.9702,17.6228,17.8544,1007200.0],["2018-12-31",17.8254,18.0136,17.5142,18.0063,991100.0],["2019-01-02",17.7458,17.7458,17.355,17.5359,1118300.0],["2019-01-03",17.5215,17.7965,17.3912,17.4346,1110700.0],["2019-01-04",17.5287,17.7892,17.4201,17.6083,1039600.0],["2019-01-07",17.6951,18.1077,17.6011,17.9846,996000.0],["2019-01-08",18.1294,18.5781,18.1149,18.513,936100.0],["2019-01-09",18.513,18.6288,18.2958,18.4985,995200.0],["2019-01-10",18.4768,18.94,18.3537,18.8893,855100.0],["2019-01-11",18.8965,19.0992,18.7301,19.0557,506500.0],["2019-01-14",18.9979,19.0485,18.788,18.8242,526100.0],["2019-01-15",18.8748,19.0775,18.8097,18.9834,456400.0],["2019-01-16",18.9979,19.3814,18.94,19.3742,562700.0],["2019-01-17",19.3525,19.5117,19.2729,19.4972,520900.0],["2019-01-18",19.5262,19.6347,19.3887,19.5334,389900.0],["2019-01-22",19.5117,19.5913,19.3525,19.5551,715000.0],["2019-01-23",19.6058,19.6709,19.2801,19.338,679800.0],["2019-01-24",19.3235,19.5117,19.1788,19.2584,409800.0],["2019-01-25",19.338,19.6492,19.338,19.6275,578700.0],["2019-01-28",19.5551,19.8084,19.5262,19.8084,740200.0],["2019-01-29",19.8012,19.9532,19.6709,19.9315,726200.0],["2019-01-30",19.9743,20.1706,19.8435,19.9671,1239100.0],["2019-01-31",19.9598,20.0906,19.8144,20.0398,673000.0],["2019-02-01",20.1052,20.1124,19.6327,19.9453,536800.0],["2019-02-04",19.9598,20.2215,19.8217,20.2142,435200.0],["2019-02-05",20.2287,20.3305,19.9962,20.2651,350300.0],["2019-02-06",20.2433,20.2433,20.0688,20.1851,373400.0],["2019-02-07",20.0979,20.4541,19.9816,20.4323,783100.0],["2019-02-08",20.3959,20.5558,20.3523,20.4977,388900.0],["2019-02-11",20.5122,20.6794,20.425,20.6721,603900.0],["2019-02-12",20.7158,20.7521,20.5122,20.614,786700.0],["2019-02-13",20.5413,20.6649,20.3814,20.4614,562600.0],["2019-02-14",20.4759,20.8975,20.4032,20.6503,1389500.0],["2019-02-15",20.6503,20.9193,20.0616,20.8902,6676500.0],["2019-02-19",20.8539,21.0356,20.8539,20.9629,1014400.0],["2019-02-20",20.8829,20.912,20.4759,20.614,1011400.0],["2019-02-21",20.534,20.6939,20.4686,20.6649,968900.0],["2019-02-22",20.723,20.803,20.5631,20.5631,778000.0],["2019-02-25",20.5995,20.6358,20.3814,20.4177,816600.0],["2019-02-26",20.505,20.5631,20.2724,20.3887,1024100.0],["2019-02-27",20.3587,20.4025,20.0886,20.2054,609700.0],["2019-02-28",20.22,20.3806,20.074,20.2054,1526200.0],["2019-03-01",20.2711,20.2784,19.8113,20.1543,793800.0],["2019-03-04",20.1543,20.22,19.8478,20.1981,662400.0],["2019-03-05",20.1835,20.3733,20.0959,20.2638,430000.0],["2019-03-06",20.293,20.3806,20.0741,20.1179,474800.0],["2019-03-07",20.147,20.3806,20.1397,20.1689,615900.0],["2019-03-08",20.1762,20.3295,20.1397,20.3149,327400.0],["2019-03-11",20.3879,20.6142,20.3003,20.6142,705300.0],["2019-03-12",20.6653,20.8259,20.5485,20.6434,553200.0],["2019-03-13",20.7383,20.95,20.6653,20.7018,510900.0],["2019-03-14",20.7675,20.7675,20.6507,20.7602,486100.0],["2019-03-15",20.7675,20.8405,20.6653,20.8186,1064900.0],["2019-03-18",20.8186,20.9646,20.6872,20.8551,826000.0],["2019-03-19",20.8916,20.8989,20.6799,20.7821,794200.0],["2019-03-20",20.804,21.0011,20.5193,20.8259,917100.0],["2019-03-21",20.804,21.2639,20.804,21.1179,921600.0],["2019-03-22",21.169,21.3442,20.877,21.023,1544300.0],["2019-03-25",21.023,21.1763,20.8478,21.0814,794200.0],["2019-03-26",21.1763,21.4172,21.1179,21.4172,815800.0],["2019-03-27",21.4683,21.5997,21.2639,21.4318,852500.0],["2019-03-28",21.431,21.7389,21.4091,21.7169,1285700.0],["2019-03-29",21.7535,21.8488,21.6069,21.7315,857100.0],["2019-04-01",21.7462,21.8708,21.5043,21.7682,1086000.0],["2019-04-02",21.6436,21.6656,21.475,21.6583,4669800.0],["2019-04-03",21.7096,21.9075,21.585,21.7242,1512400.0],["2019-04-04",21.7755,21.8855,21.519,21.6363,776300.0],["2019-04-05",21.6656,21.7902,21.5776,21.6143,1045700.0],["2019-04-08",21.5776,21.6289,21.4091,21.497,693400.0],["2019-04-09",21.497,21.6143,21.3724,21.3871,772600.0],["2019-04-10",21.563,21.7096,21.5337,21.7022,985400.0],["2019-04-11",21.7389,21.8268,21.563,21.5776,891700.0],["2019-04-12",21.5996,21.6656,21.4677,21.6143,1372200.0],["2019-04-15",21.6216,21.6729,21.3944,21.4604,743700.0],["2019-04-16",21.4604,21.475,20.9327,21.0792,1395100.0],["2019-04-17",21.0792,21.0866,20.6248,20.7787,1138400.0],["2019-04-18",20.8081,21.1819,20.7421,21.1379,667300.0],["2019-04-22",21.0866,21.1159,20.6175,20.8667,602000.0],["2019-04-23",20.8667,21.2112,20.8447,21.1965,721600.0],["2019-04-24",21.1819,21.4311,21.1819,21.2625,961700.0],["2019-04-25",21.2185,21.2918,21.0939,21.2258,899300.0],["2019-04-26",21.2478,21.3944,21.1892,21.3504,625300.0],["2019-04-29",21.335,21.4306,21.0406,21.0774,860600.0],["2019-04-30",21.0406,21.2761,21.0112,21.1804,794000.0],["2019-05-01",21.3939,21.8943,21.1804,21.6735,1277800.0],["2019-05-02",21.6662,21.8649,21.3571,21.4895,959900.0],["2019-05-03",21.5705,21.8722,21.5557,21.8207,777200.0],["2019-05-06",21.725,21.909,21.541,21.7545,700100.0],["2019-05-07",21.6882,21.7324,21.151,21.3055,627100.0],["2019-05-08",21.335,21.5042,21.2614,21.2761,669600.0],["2019-05-09",21.2319,21.5116,21.0774,21.4674,635800.0],["2019-05-10",21.4675,21.725,21.3791,21.7177,962900.0],["2019-05-13",21.5042,21.622,21.4233,21.5558,730400.0],["2019-05-14",21.4748,21.6073,21.3571,21.5631,744900.0],["2019-05-15",21.5337,21.7397,21.4969,21.6809,620300.0],["2019-05-16",21.6588,21.9017,21.6588,21.7765,674900.0],["2019-05-17",21.6956,21.806,21.6073,21.7913,790900.0],["2019-05-20",21.7471,21.7839,21.438,21.519,484400.0],["2019-05-21",21.5778,21.8281,21.5778,21.7177,674900.0],["2019-05-22",21.7103,21.9311,21.5852,21.8943,2069800.0],["2019-05-23",21.8133,21.8722,21.6146,21.8281,877500.0],["2019-05-24",21.9017,21.9973,21.8281,21.8649,594500.0],["2019-05-28",21.9311,22.0709,21.7103,21.7397,985600.0],["2019-05-29",21.7177,21.7545,21.3055,21.4012,797900.0],["2019-05-30",21.43,21.6074,21.43,21.5409,460100.0],["2019-05-31",21.4374,21.7256,21.297,21.563,484200.0],["2019-06-03",21.5852,21.8586,21.5409,21.8143,646500.0],["2019-06-04",21.866,21.9325,21.5483,21.6591,999000.0],["2019-06-05",21.7478,22.4646,21.7108,22.4424,1319000.0],["2019-06-06",22.4055,22.568,22.2946,22.5533,708400.0],["2019-06-07",22.6641,22.908,22.605,22.6419,995300.0],["2019-06-10",22.6419,22.7306,22.5459,22.6567,1312000.0],["2019-06-11",22.7528,22.7528,22.4424,22.6789,1291900.0],["2019-06-12",22.6863,22.9523,22.6789,22.8267,757700.0],["2019-06-13",22.908,23.0705,22.8045,22.9745,1335300.0],["2019-06-14",22.9523,23.1297,22.9227,23.004,683200.0],["2019-06-17",22.9966,23.1962,22.9375,23.1075,1093200.0],["2019-06-18",23.2479,23.3735,23.004,23.0927,1719500.0],["2019-06-19",23.1149,23.2774,22.9819,23.1888,1221900.0],["2019-06-20",23.3218,23.3957,23.1814,23.3218,877700.0],["2019-06-21",23.2035,23.2035,22.9523,23.0853,2539200.0],["2019-06-24",23.1518,23.2035,22.7602,22.8784,1351200.0],["2019-06-25",22.9301,23.1075,22.5089,22.5163,880500.0],["2019-06-26",22.5163,22.5754,21.9177,21.9843,799700.0],["2019-06-27",22.1245,22.4361,22.1096,22.399,962900.0],["2019-06-28",22.4213,22.8071,22.3322,22.4361,5420300.0],["2019-07-01",22.6364,22.6364,22.0206,22.3619,1191200.0],["2019-07-02",22.4361,22.6661,22.3248,22.6661,754500.0],["2019-07-03",22.6661,22.9332,22.6438,22.7996,559200.0],["2019-07-05",22.6364,22.7106,22.2061,22.7106,1248000.0],["2019-07-08",22.7106,22.7551,22.6067,22.7032,692700.0],["2019-07-09",22.6735,23.0,22.6735,22.9851,1023300.0],["2019-07-10",23.0742,23.1632,22.9406,23.0445,467300.0],["2019-07-11",23.0445,23.0445,22.6364,22.6958,625400.0],["2019-07-12",22.6661,22.9554,22.5919,22.77,537300.0],["2019-07-15",22.8293,22.9109,22.7477,22.8887,707600.0],["2019-07-16",22.8516,23.0,22.7625,22.8145,830200.0],["2019-07-17",22.8219,22.9703,22.5029,22.7032,764100.0],["2019-07-18",22.6735,22.8442,22.5177,22.7551,676600.0],["2019-07-19",22.7254,22.7477,22.2358,22.2432,641800.0],["2019-07-22",22.2654,22.3396,22.0577,22.2209,753800.0],["2019-07-23",22.2803,22.5103,22.1541,22.4658,1007600.0],["2019-07-24",22.4806,22.5474,22.3174,22.488,656500.0],["2019-07-25",22.6661,22.6661,22.1912,22.2654,949100.0],["2019-07-26",22.2729,22.54,22.2283,22.488,1088700.0],["2019-07-29",22.5548,22.6587,22.4064,22.5029,891800.0],["2019-07-30",22.4425,22.7107,22.4425,22.5915,792500.0],["2019-07-31",22.5319,22.7703,22.1297,22.1371,1684100.0],["2019-08-01",22.1371,22.1967,21.8541,21.8988,1261800.0],["2019-08-02",21.8988,21.9584,21.5487,21.6604,1249000.0],["2019-08-05",21.4817,21.5115,20.9305,21.3178,1128900.0],["2019-08-06",21.3327,21.6753,21.3178,21.4072,1100500.0],["2019-08-07",21.3848,21.9137,21.139,21.6902,1626700.0],["2019-08-08",21.7349,22.152,21.5413,22.1148,767800.0],["2019-08-09",22.0925,22.1669,21.8392,22.0254,538200.0],["2019-08-12",21.9435,22.018,21.653,21.7126,439000.0],["2019-08-13",21.72,21.9509,21.6306,21.8466,809300.0],["2019-08-14",21.6232,21.802,21.4295,21.4668,612200.0],["2019-08-15",21.4668,21.7126,21.4221,21.6604,1219600.0],["2019-08-16",21.7275,21.9956,21.6679,21.936,1034000.0],["2019-08-19",22.0999,22.0999,21.9584,21.9658,516000.0],["2019-08-20",21.9509,21.9807,21.6381,21.6977,615700.0],["2019-08-21",21.7945,21.802,21.6306,21.6753,730900.0],["2019-08-22",21.6977,21.8243,21.4966,21.6902,711700.0],["2019-08-23",21.6232,21.7647,20.8709,20.8932,1171000.0],["2019-08-26",21.072,21.2284,20.9901,21.2135,494800.0],["2019-08-27",21.3178,21.3923,21.005,21.0943,1548900.0],["2019-08-28",21.072,21.3923,21.0124,21.3625,792200.0],["2019-08-29",21.5113,21.8629,21.4964,21.8105,652500.0],["2019-08-30",21.8629,21.8704,21.6534,21.7507,709100.0],["2019-09-03",21.6385,21.9077,21.6385,21.818,810900.0],["2019-09-04",21.9676,22.0873,21.8255,21.9302,839100.0],["2019-09-05",21.9676,22.0274,21.7133,21.7432,971200.0],["2019-09-06",21.803,21.8554,21.7058,21.7582,491600.0],["2019-09-09",21.7357,21.7731,21.5487,21.6086,406600.0],["2019-09-10",21.5487,21.6983,21.3617,21.6983,717300.0],["2019-09-11",21.7058,22.1995,21.646,22.1546,986700.0],["2019-09-12",22.3416,22.3715,22.0573,22.0648,668300.0],["2019-09-13",22.1172,22.3939,22.0798,22.2069,642900.0],["2019-09-16",22.1471,22.4238,22.1172,22.2668,670300.0],["2019-09-17",22.2668,22.4014,22.0723,22.2443,756100.0],["2019-09-18",22.3416,22.4313,21.99,22.2518,1006100.0],["2019-09-19",22.3191,22.5809,22.3191,22.4538,645600.0],["2019-09-20",22.4538,22.6707,22.3715,22.4089,974900.0],["2019-09-23",22.4014,22.723,22.3191,22.5884,544600.0],["2019-09-24",22.6482,22.7081,22.1172,22.2144,983200.0],["2019-09-25",21.5861,21.9825,21.5039,21.8853,6752600.0],["2019-09-26",22.0648,22.4612,21.9526,22.349,1981100.0],["2019-09-27",22.506,22.5285,21.9353,22.0404,1531300.0],["2019-09-30",22.0554,22.2657,22.0404,22.138,1642300.0],["2019-10-01",22.153,22.1906,21.8226,22.123,936500.0],["2019-10-02",22.108,22.2657,22.0179,22.2131,1335900.0],["2019-10-03",22.2056,22.5285,22.093,22.3633,817600.0],["2019-10-04",22.4159,22.7088,22.4159,22.6862,1209800.0],["2019-10-07",22.5811,22.8214,22.5661,22.6036,1031500.0],["2019-10-08",22.4835,22.7838,22.3408,22.6337,1394600.0],["2019-10-09",22.7763,22.8439,22.5811,22.6412,734800.0],["2019-10-10",22.6487,22.7388,22.521,22.6111,1436600.0],["2019-10-11",22.7238,22.8439,22.6036,22.7087,1256000.0],["2019-10-14",22.7163,22.7313,22.6111,22.6787,1066200.0],["2019-10-15",22.6787,22.8214,22.5435,22.6787,1098500.0],["2019-10-16",22.6637,22.7839,22.5511,22.7463,1532100.0],["2019-10-17",22.7688,22.9265,22.7463,22.8139,1269300.0],["2019-10-18",22.7839,23.0091,22.7388,22.9941,538200.0],["2019-10-21",23.0767,23.1668,23.0242,23.1518,559500.0],["2019-10-22",23.1668,23.2194,23.0617,23.0917,560700.0],["2019-10-23",23.1368,23.2044,22.919,23.1593,670600.0],["2019-10-24",23.2119,23.2344,23.0767,23.1819,740400.0],["2019-10-25",23.1818,23.1894,22.9716,23.0166,634800.0],["2019-10-28",23.0392,23.287,23.0392,23.2194,842400.0],["2019-10-29",23.2269,23.3921,23.1668,23.2494,979500.0],["2019-10-30",23.2939,23.3693,23.0904,23.3693,799400.0],["2019-10-31",23.3693,23.5578,23.1808,23.3995,941800.0],["2019-11-01",23.4447,23.5578,23.1205,23.2864,1117300.0],["2019-11-04",23.2939,23.3693,23.1884,23.2638,943200.0],["2019-11-05",23.2035,23.2411,22.6305,22.6682,991200.0],["2019-11-06",22.7361,22.8341,22.623,22.7587,1044200.0],["2019-11-07",22.7134,22.7813,22.5627,22.6154,716800.0],["2019-11-08",22.5853,22.6984,22.525,22.6305,729400.0],["2019-11-11",22.623,22.7813,22.5551,22.721,563400.0],["2019-11-12",22.7587,22.9848,22.6758,22.819,665600.0],["2019-11-13",22.7888,23.1205,22.7436,23.0904,726200.0],["2019-11-14",23.0904,23.3542,23.0678,23.2336,603600.0],["2019-11-15",23.2864,23.4975,23.2261,23.3618,794300.0],["2019-11-18",23.3618,23.5125,23.3618,23.4296,439500.0],["2019-11-19",23.505,23.6407,23.3994,23.5879,484200.0],["2019-11-20",23.5955,23.6859,23.3165,23.4221,1336900.0],["2019-11-21",23.3618,23.3844,22.9095,22.9698,1205000.0],["2019-11-22",23.0301,23.0451,22.7964,22.9396,913200.0],["2019-11-25",23.0074,23.2487,22.9848,23.2411,1334700.0],["2019-11-26",23.2487,23.5125,23.1884,23.3165,974600.0],["2019-11-27",23.3082,23.626,23.1871,23.626,741000.0],["2019-11-29",23.5731,23.732,23.4217,23.452,393300.0],["2019-12-02",23.4293,23.4747,23.2023,23.3233,1043700.0],["2019-12-03",23.2552,23.4596,23.2174,23.4217,832300.0],["2019-12-04",23.4066,23.5958,23.3006,23.3158,931200.0],["2019-12-05",23.3385,23.4596,23.2552,23.3233,1284700.0],["2019-12-06",23.4217,23.5806,23.3687,23.3839,1766400.0],["2019-12-09",23.3839,23.4898,23.2704,23.4293,1003000.0],["2019-12-10",23.6488,23.8001,23.5655,23.6942,658500.0],["2019-12-11",23.7774,23.7774,23.3158,23.346,690500.0],["2019-12-12",23.3612,23.5731,22.9677,22.9979,653900.0],["2019-12-13",22.9904,23.119,22.7104,22.9525,1047200.0],["2019-12-16",23.0963,23.1644,22.9677,23.1114,2883700.0],["2019-12-17",23.1493,23.1947,22.8996,22.9677,2545100.0],["2019-12-18",23.1569,23.4293,23.0812,23.2401,3035000.0],["2019-12-19",23.1947,23.6109,23.1947,23.6109,3863700.0],["2019-12-20",23.5731,23.8909,23.5352,23.7623,4618900.0],["2019-12-23",23.8001,23.8379,23.4217,23.4217,2090300.0],["2019-12-24",23.4217,23.452,23.3385,23.4217,163900.0],["2019-12-26",23.4823,23.6185,23.4066,23.505,425600.0],["2019-12-27",23.6412,23.7169,23.5428,23.7017,365500.0],["2019-12-30",23.6934,23.7313,23.5566,23.6706,632800.0],["2019-12-31",23.7617,23.9896,23.7465,23.982,950700.0],["2020-01-02",24.1112,24.1416,23.5111,23.7162,528900.0],["2020-01-03",23.5642,24.058,23.549,24.02,620000.0],["2020-01-06",23.9289,24.2251,23.8149,24.0048,827500.0],["2020-01-07",23.944,23.944,23.6782,23.8757,916300.0],["2020-01-08",23.8909,23.982,23.6174,23.9213,1107400.0],["2020-01-09",23.8909,24.096,23.7921,23.9289,668100.0],["2020-01-10",23.9365,24.1947,23.8529,24.096,823600.0],["2020-01-13",24.1112,24.3239,24.02,24.3239,501400.0],["2020-01-14",24.0808,24.0808,23.8149,23.9289,4791200.0],["2020-01-15",23.9896,24.5821,23.9364,24.3239,2270000.0],["2020-01-16",24.3695,24.7417,24.3543,24.5594,1597600.0],["2020-01-17",24.6049,24.7645,24.5366,24.6581,947300.0],["2020-01-21",24.6581,25.0455,24.6505,25.0379,1814200.0],["2020-01-22",25.0987,25.2279,24.7037,24.7797,1670200.0],["2020-01-23",24.8025,25.1595,24.7265,25.0228,1142600.0],["2020-01-24",25.0759,25.1747,24.7721,25.0151,2058800.0],["2020-01-27",24.9392,25.0987,24.8708,24.886,1034000.0],["2020-01-28",24.9392,25.0607,24.8708,24.9772,925900.0],["2020-01-29",25.0835,25.1595,24.848,24.962,1521700.0],["2020-01-30",24.901,25.1145,24.7485,24.8552,1004500.0],["2020-01-31",24.8628,24.9086,24.4893,24.5807,2113400.0],["2020-02-03",24.6418,24.8476,24.5884,24.6265,983000.0],["2020-02-04",24.7256,24.8781,24.5884,24.7561,1288200.0],["2020-02-05",24.8476,24.9315,24.6875,24.7256,1506100.0],["2020-02-06",24.8171,24.8857,24.718,24.84,597400.0],["2020-02-07",24.8934,24.9467,24.7104,24.779,874100.0],["2020-02-10",24.8781,25.1297,24.7714,25.1145,1132700.0],["2020-02-11",25.2364,25.3279,25.0687,25.2136,1003900.0],["2020-02-12",25.2212,25.5262,25.0458,25.5185,1085400.0],["2020-02-13",25.4271,25.4499,24.7637,24.8857,1929900.0],["2020-02-14",24.8857,25.1526,24.8476,25.0763,1005200.0],["2020-02-18",25.084,25.1145,24.84,24.9239,1127900.0],["2020-02-19",24.9391,24.9696,24.5121,24.5426,1595900.0],["2020-02-20",24.5808,24.8019,24.5198,24.7866,967600.0],["2020-02-21",24.7866,24.9544,24.7332,24.8476,1175400.0],["2020-02-24",24.4511,24.7714,24.4435,24.596,1104800.0],["2020-02-25",24.6112,24.6341,23.7192,23.7878,1189100.0],["2020-02-26",23.8031,24.1767,23.7268,23.7497,1284100.0],["2020-02-27",23.4436,23.5813,22.0812,22.0888,1984500.0],["2020-02-28",21.6602,21.7291,20.7035,21.4153,2526100.0],["2020-03-02",21.5913,22.0659,21.1627,22.0429,2509300.0],["2020-03-03",22.0888,22.7777,21.7827,22.0506,1240100.0],["2020-03-04",22.372,22.8542,22.3031,22.7241,1262800.0],["2020-03-05",22.3261,22.5863,21.8975,22.2496,1154300.0],["2020-03-06",21.6832,22.3031,21.3617,22.0659,1423200.0],["2020-03-09",20.7418,20.9102,19.5861,19.609,1745300.0],["2020-03-10",20.0529,20.3514,18.8819,20.3361,1345200.0],["2020-03-11",19.7774,19.7927,18.5145,18.7288,1752600.0],["2020-03-12",17.2669,17.2669,14.8024,15.9658,2663300.0],["2020-03-13",17.0603,18.5145,15.7745,18.5145,2359200.0],["2020-03-16",16.0041,16.6853,14.5422,14.634,2344700.0],["2020-03-17",15.3076,16.1112,14.1672,15.6903,2528800.0],["2020-03-18",14.7871,15.9582,14.0983,15.476,2493200.0],["2020-03-19",14.9172,16.8843,14.5422,16.6164,2086000.0],["2020-03-20",16.8383,16.9608,15.629,16.5322,5354000.0],["2020-03-23",15.7668,15.8433,13.4247,14.0141,3127900.0],["2020-03-24",14.6953,15.4913,14.5422,15.3459,2689100.0],["2020-03-25",15.4071,16.1878,14.9708,15.851,3482800.0],["2020-03-26",15.9811,17.022,15.5908,16.8077,2587500.0],["2020-03-27",16.1648,17.7491,15.9352,17.3435,1764700.0],["2020-03-30",17.6051,17.6974,16.5971,17.5743,1605800.0],["2020-03-31",17.3358,17.5205,16.2586,17.3281,2478500.0],["2020-04-01",16.4048,16.7279,15.8815,16.651,1795200.0],["2020-04-02",16.3124,17.3281,16.1508,16.9511,1594600.0],["2020-04-03",16.7818,17.1127,16.0893,16.4971,1282700.0],["2020-04-06",17.2435,18.4207,17.0588,18.2976,1939000.0],["2020-04-07",18.8593,19.4133,18.3823,18.5208,1502800.0],["2020-04-08",18.867,19.3133,18.4515,19.0594,2448200.0],["2020-04-09",19.521,21.0599,19.3748,20.9753,1608300.0],["2020-04-13",20.7753,20.8522,19.9596,20.1289,1868800.0],["2020-04-14",20.6906,21.1523,20.5598,20.7753,1359100.0],["2020-04-15",20.0366,20.6983,19.7057,20.0058,1189500.0],["2020-04-16",20.0058,20.1828,19.5133,19.6672,1100300.0],["2020-04-17",20.2597,20.606,19.9058,20.0674,1232800.0],["2020-04-20",19.7442,19.9981,19.3595,19.4595,1400700.0],["2020-04-21",18.9055,19.3518,18.69,19.0132,1028700.0],["2020-04-22",19.4672,19.6211,18.8747,19.221,867300.0],["2020-04-23",19.2363,19.6826,19.0363,19.0748,729000.0],["2020-04-24",19.0825,19.6134,18.9901,19.4133,583200.0],["2020-04-27",19.7134,20.2443,19.5826,20.0289,889600.0],["2020-04-28",20.6598,21.0292,20.1982,20.5059,983200.0],["2020-04-29",21.2016,21.3175,20.7378,20.8538,1314400.0],["2020-04-30",20.4596,20.4828,19.8721,20.2895,1369200.0],["2020-05-01",19.733,20.1427,19.192,19.5552,1468000.0],["2020-05-04",19.2693,19.4393,18.9524,19.192,1167400.0],["2020-05-05",19.6248,19.8026,19.4779,19.4857,1091900.0],["2020-05-06",19.5475,19.6866,19.1765,19.3079,929700.0],["2020-05-07",19.5784,19.8799,19.5089,19.6325,901200.0],["2020-05-08",20.0345,20.0808,19.6712,19.9494,842200.0],["2020-05-11",19.7098,20.2972,19.5089,19.8721,823900.0],["2020-05-12",19.8721,19.8799,18.6432,18.6432,1299700.0],["2020-05-13",18.5813,18.6354,17.8471,17.9553,1292000.0],["2020-05-14",17.5611,18.0789,17.1437,17.9553,1231300.0],["2020-05-15",17.878,17.9784,17.5997,17.9012,968800.0],["2020-05-18",18.705,19.3079,18.705,19.161,1226600.0],["2020-05-19",18.9678,19.2461,18.7668,18.8287,839500.0],["2020-05-20",19.2229,19.4316,18.9137,19.4006,855100.0],["2020-05-21",19.277,19.7485,19.277,19.5011,903100.0],["2020-05-22",19.5552,19.6789,19.4625,19.6016,668200.0],["2020-05-26",20.4518,20.761,20.3359,20.6373,906800.0],["2020-05-27",21.2248,21.3098,20.591,21.1475,1718100.0],["2020-05-28",21.3649,21.427,20.7904,20.9456,1000800.0],["2020-05-29",20.7283,21.1009,20.604,20.8835,2091700.0],["2020-06-01",20.8447,21.1941,20.5497,20.9922,1259600.0],["2020-06-02",21.2484,21.5434,21.0621,21.2173,1025100.0],["2020-06-03",21.6133,21.8229,21.5046,21.5434,1210900.0],["2020-06-04",21.3881,21.722,21.0621,21.3416,1027600.0],["2020-06-05",22.2266,22.5682,21.8695,21.9626,1529900.0],["2020-06-08",22.607,22.7467,22.0869,22.5449,1229100.0],["2020-06-09",22.0636,22.4828,21.9005,22.2576,1040800.0],["2020-06-10",22.1257,22.2809,21.59,21.9161,1077200.0],["2020-06-11",20.7205,21.0155,20.5264,20.6273,971000.0],["2020-06-12",21.6055,21.6133,20.9456,21.4813,1239400.0],["2020-06-15",20.8292,22.7467,20.8292,22.6458,1479000.0],["2020-06-16",23.3756,23.8259,23.0185,23.3678,1738900.0],["2020-06-17",23.5464,23.6628,23.1737,23.2125,1230000.0],["2020-06-18",22.8942,23.5852,22.7623,23.2281,5925200.0],["2020-06-19",23.5308,23.5541,22.444,22.5915,6061300.0],["2020-06-22",22.4828,22.7623,22.017,22.7234,1103300.0],["2020-06-23",23.0029,23.0883,22.3974,22.4517,923300.0],["2020-06-24",22.1334,22.3275,21.2484,21.9471,1232000.0],["2020-06-25",21.8307,22.2809,21.6288,22.2732,1367900.0],["2020-06-26",22.1024,22.3819,21.8151,21.8384,1761900.0],["2020-06-29",22.1191,22.5947,21.8384,22.5947,896000.0],["2020-06-30",22.5947,22.9066,22.5947,22.8598,1215100.0],["2020-07-01",22.9533,23.6005,22.8754,23.4367,730000.0],["2020-07-02",23.8344,23.8967,23.273,23.312,811100.0],["2020-07-06",23.8967,23.9045,23.2418,23.2418,989300.0],["2020-07-07",22.8442,23.0859,22.5557,22.5713,811100.0],["2020-07-08",22.5869,22.7896,22.5323,22.7818,2556200.0],["2020-07-09",22.6337,22.813,22.4466,22.4855,1383900.0],["2020-07-10",22.5089,22.8988,22.1581,22.852,1422600.0],["2020-07-13",23.0079,23.5381,22.6805,23.2106,1467000.0],["2020-07-14",23.2886,23.4835,23.1327,23.3276,1239300.0],["2020-07-15",23.655,23.9357,23.4289,23.6161,2153800.0],["2020-07-16",23.3588,23.5147,22.9533,23.1249,928300.0],["2020-07-17",23.1561,23.6784,23.0859,23.5381,602000.0],["2020-07-20",23.4445,23.5381,23.1015,23.3198,675300.0],["2020-07-21",23.5147,23.8188,23.4757,23.5381,872300.0],["2020-07-22",23.3822,24.0916,23.3198,24.0839,985200.0],["2020-07-23",23.9591,24.4815,23.9513,24.1462,1053800.0],["2020-07-24",24.2086,24.3256,24.0839,24.1618,787000.0],["2020-07-27",24.1072,24.614,24.0215,24.5673,1453800.0],["2020-07-28",24.3645,25.0896,24.3645,24.8245,1392800.0],["2020-07-29",24.8323,25.5886,24.4815,25.5496,1409800.0],["2020-07-30",25.2757,25.9174,25.1427,25.667,1069100.0],["2020-07-31",25.5888,25.5888,25.0645,25.5105,1138800.0],["2020-08-03",25.4401,25.5418,25.174,25.487,627000.0],["2020-08-04",25.4714,25.8313,25.3462,25.6983,916600.0],["2020-08-05",26.0192,26.0192,25.5027,25.9565,1968600.0],["2020-08-06",25.8313,26.2617,25.8313,26.0348,659100.0],["2020-08-07",26.0348,26.4339,25.9722,26.4182,558600.0],["2020-08-10",26.4887,26.5982,26.2617,26.3087,825800.0],["2020-08-11",26.6452,26.6765,25.4714,25.5731,819400.0],["2020-08-12",25.8235,26.0661,25.7218,25.9487,611100.0],["2020-08-13",25.9096,26.2852,25.6592,25.7922,595800.0],["2020-08-14",25.6592,25.9331,25.4792,25.5105,397600.0],["2020-08-17",25.534,25.9331,25.4323,25.847,507300.0],["2020-08-18",25.8,25.847,25.5418,25.5809,652200.0],["2020-08-19",25.7922,25.8079,25.1036,25.1271,845500.0],["2020-08-20",24.908,25.7218,24.7749,25.2131,701300.0],["2020-08-21",25.2131,25.6514,25.0175,25.534,2157300.0],["2020-08-24",25.5887,25.5887,25.0801,25.2914,1414400.0],["2020-08-25",25.3931,25.4479,25.1505,25.4244,650600.0],["2020-08-26",25.4479,25.7296,25.221,25.5027,867000.0],["2020-08-27",25.5731,25.8548,25.4714,25.7218,923700.0],["2020-08-28",25.9574,25.9967,25.4862,25.549,798500.0],["2020-08-31",25.5647,25.6354,25.282,25.3684,639200.0],["2020-09-01",25.2506,25.6747,25.0542,25.6275,509300.0],["2020-09-02",25.6197,25.9181,25.4783,25.8789,639000.0],["2020-09-03",25.9417,26.248,25.3134,25.5097,556800.0],["2020-09-04",25.549,25.7768,24.8343,25.3762,648000.0],["2020-09-08",25.1406,25.3998,24.9442,25.0699,750100.0],["2020-09-09",25.3369,25.816,25.2584,25.4783,988100.0],["2020-09-10",25.4312,25.4705,24.9757,24.9914,499200.0],["2020-09-11",25.0463,25.0699,24.4102,24.6144,536700.0],["2020-09-14",24.8264,25.4233,24.8029,25.2505,514600.0],["2020-09-15",25.3291,25.3998,25.0699,25.1642,770900.0],["2020-09-16",25.3134,25.5883,25.1249,25.2898,812900.0],["2020-09-17",25.1092,25.1799,24.74,24.9599,706000.0],["2020-09-18",25.1563,25.1642,24.5358,24.85,1976500.0],["2020-09-21",24.4651,24.5437,23.8525,23.9703,792100.0],["2020-09-22",24.0253,24.6222,24.0253,24.3866,735200.0],["2020-09-23",23.8054,24.3552,23.2321,23.3028,1029800.0],["2020-09-24",23.3263,23.719,23.1928,23.2399,557800.0],["2020-09-25",23.1692,23.6483,23.0593,23.6091,474700.0],["2020-09-28",23.9782,24.4494,23.7819,24.3316,624800.0],["2020-09-29",24.2291,24.3159,23.8507,24.1187,472800.0],["2020-09-30",24.308,24.513,23.7561,24.0399,715300.0],["2020-10-01",24.103,24.5209,23.8113,24.513,881300.0],["2020-10-02",24.1345,24.9466,24.0084,24.7574,644700.0],["2020-10-05",24.9072,25.2383,24.513,25.1832,1503100.0],["2020-10-06",25.4276,25.5459,24.8993,25.0018,1036900.0],["2020-10-07",25.1595,25.601,24.986,25.5143,767500.0],["2020-10-08",25.6483,26.0189,25.5301,26.0031,990300.0],["2020-10-09",26.1372,26.1608,25.6562,25.7035,825700.0],["2020-10-12",25.7035,26.4762,25.6483,26.3501,654300.0],["2020-10-13",26.1135,26.3737,25.8376,26.0031,711900.0],["2020-10-14",25.9716,26.0189,25.4512,25.601,814000.0],["2020-10-15",25.4118,26.1529,25.3172,26.0189,580000.0],["2020-10-16",25.9006,26.2003,25.7193,25.743,657200.0],["2020-10-19",25.9243,25.9243,25.0728,25.0885,579500.0],["2020-10-20",25.3172,25.6247,25.3014,25.4907,528300.0],["2020-10-21",25.5222,25.672,25.3645,25.6641,436800.0],["2020-10-22",25.672,25.8928,25.5853,25.7982,538000.0],["2020-10-23",25.9401,26.0032,25.7272,25.8139,669700.0],["2020-10-26",25.5537,25.6247,25.1832,25.4907,542200.0],["2020-10-27",25.4118,25.6404,25.1753,25.2068,586600.0],["2020-10-28",24.7653,25.0649,24.2449,24.4814,783800.0],["2020-10-29",24.426,25.0672,24.1569,24.9326,639500.0],["2020-10-30",24.7822,24.9089,24.3865,24.6318,689200.0],["2020-11-02",24.9484,25.2888,24.711,25.0751,490100.0],["2020-11-03",25.4075,25.8191,25.0751,25.5816,604500.0],["2020-11-04",25.5341,25.7479,25.3046,25.455,532700.0],["2020-11-05",25.4867,25.7083,25.3442,25.55,411200.0],["2020-11-06",25.5579,25.7241,25.1542,25.1859,574200.0],["2020-11-09",26.4444,27.3071,24.1094,24.1411,1402600.0],["2020-11-10",24.3785,25.1067,24.0461,25.0988,1297300.0],["2020-11-11",25.2096,25.3283,24.8218,25.0434,1113300.0],["2020-11-12",24.9247,25.0276,24.2598,24.616,666300.0],["2020-11-13",24.6951,24.893,24.5448,24.711,1195200.0],["2020-11-16",25.2492,25.3838,24.5685,24.7506,1715000.0],["2020-11-17",23.7849,24.6556,23.7057,23.9986,4818100.0],["2020-11-18",24.1727,24.4498,23.8561,23.8641,1600900.0],["2020-11-19",23.8324,23.9353,23.5475,23.682,1856300.0],["2020-11-20",23.6503,23.7532,23.4208,23.6424,1536300.0],["2020-11-23",23.7612,24.0619,23.5949,23.6503,1262700.0],["2020-11-24",23.967,24.1253,23.7532,23.8245,1295200.0],["2020-11-25",23.9274,24.1252,23.7849,23.9828,1187800.0],["2020-11-27",24.0543,24.0543,23.6649,23.8954,410400.0],["2020-11-30",23.8397,23.9987,23.5934,23.6649,1233500.0],["2020-12-01",23.8556,24.1735,23.7444,23.9033,1494900.0],["2020-12-02",23.9033,23.9033,23.3709,23.5457,2296600.0],["2020-12-03",23.4821,23.7603,23.3153,23.4663,2516000.0],["2020-12-04",23.6411,23.808,23.4345,23.6252,2651100.0],["2020-12-07",23.6252,23.7762,23.4186,23.4504,1154800.0],["2020-12-08",23.7603,24.2132,23.4424,24.102,2179600.0],["2020-12-09",24.4357,24.4755,23.9987,24.1258,1551000.0],["2020-12-10",23.9907,24.1973,23.8556,24.0781,1480700.0],["2020-12-11",23.951,24.2291,23.9192,24.1417,959200.0],["2020-12-14",24.3245,24.7695,24.0781,24.1338,1340500.0],["2020-12-15",24.2371,24.7298,24.0463,24.7218,1308800.0],["2020-12-16",24.8331,25.1668,24.7377,24.9284,1235000.0],["2020-12-17",24.992,25.1589,24.7933,25.0953,819800.0],["2020-12-18",25.0556,25.1112,24.1497,24.1814,1859000.0],["2020-12-21",23.8397,24.4675,23.7603,24.4675,1479000.0],["2020-12-22",24.4755,24.9761,24.2847,24.9602,776900.0],["2020-12-23",25.0317,25.0953,24.4119,24.4278,960500.0],["2020-12-24",24.547,24.6344,24.3801,24.6185,338600.0],["2020-12-28",24.7298,24.8331,24.4278,24.7377,637300.0],["2020-12-29",24.8013,24.9125,24.5867,24.698,711900.0],["2020-12-30",24.7299,24.8735,24.6182,24.8017,577300.0],["2020-12-31",24.7458,25.0968,24.5145,24.9852,1015700.0],["2021-01-04",25.025,25.0729,24.1954,24.2193,1012900.0],["2021-01-05",24.2114,24.4507,24.1874,24.2273,799200.0],["2021-01-06",24.2672,24.3629,23.7327,24.1236,1228500.0],["2021-01-07",23.9561,24.0598,23.6051,23.7487,1515900.0],["2021-01-08",23.7487,24.2353,23.7247,24.2353,1058600.0],["2021-01-11",24.0837,24.2911,23.996,24.2193,1037600.0],["2021-01-12",24.0678,24.3071,23.996,24.1236,977100.0],["2021-01-13",24.2193,24.4906,24.1396,24.3549,542200.0],["2021-01-14",24.4427,24.5863,24.1794,24.2512,606100.0],["2021-01-15",24.1794,24.4587,24.0199,24.4108,578600.0],["2021-01-19",24.6022,24.6421,24.331,24.4985,737800.0],["2021-01-20",24.4985,24.9054,24.4188,24.8655,784500.0],["2021-01-21",24.8176,24.8176,24.2592,24.698,630200.0],["2021-01-22",24.5703,24.7937,24.4666,24.7777,636400.0],["2021-01-25",24.8097,24.9453,24.4746,24.7458,645300.0],["2021-01-26",24.7777,25.0729,24.6581,24.9453,740200.0],["2021-01-27",24.7299,24.7778,23.9561,24.0359,880800.0],["2021-01-28",24.1167,24.333,23.9806,24.0367,692400.0],["2021-01-29",24.0367,24.2209,23.5481,23.8685,908000.0],["2021-02-01",23.9325,24.7735,23.6602,24.7735,872400.0],["2021-02-02",24.8296,25.2301,24.5413,24.9978,945400.0],["2021-02-03",24.9017,25.0058,24.4451,24.8056,716500.0],["2021-02-04",24.8296,25.2381,24.7495,25.1259,786300.0],["2021-02-05",25.206,25.206,24.9658,25.142,687200.0],["2021-02-08",25.142,25.3662,24.9898,25.3262,968500.0],["2021-02-09",25.3823,25.8388,25.2541,25.6946,1199800.0],["2021-02-10",25.8388,26.1832,25.3182,25.4223,1400900.0],["2021-02-11",25.6065,26.1351,25.3742,25.5825,1682700.0],["2021-02-12",25.5505,26.1111,25.4303,26.0791,1173900.0],["2021-02-16",26.2713,26.2713,25.6866,25.983,1075400.0],["2021-02-17",25.9589,26.0711,25.6946,25.7427,989900.0],["2021-02-18",25.7507,25.8708,25.4063,25.4463,862700.0],["2021-02-19",25.5104,25.6706,25.4063,25.5585,870200.0],["2021-02-22",25.6306,25.6786,25.3022,25.4624,961100.0],["2021-02-23",25.5505,25.7747,25.3342,25.4223,991300.0],["2021-02-24",25.5825,25.8308,25.4944,25.7667,946500.0],["2021-02-25",25.7836,26.0972,25.5022,25.6148,989800.0],["2021-02-26",25.6067,25.7916,25.3334,25.3655,1386000.0],["2021-03-01",25.6308,26.2178,25.6308,25.7514,1220400.0],["2021-03-02",25.7756,25.9605,25.5263,25.7032,1245300.0],["2021-03-03",25.7273,25.7756,25.3093,25.4459,1144800.0],["2021-03-04",25.5746,26.057,25.261,25.3897,1752700.0],["2021-03-05",25.5183,25.9122,25.261,25.8399,1357700.0],["2021-03-08",25.9766,26.684,25.8479,26.3383,1257200.0],["2021-03-09",26.5393,26.8851,26.3383,26.3464,908200.0],["2021-03-10",26.4268,26.7162,26.3303,26.3544,1059800.0],["2021-03-11",26.3544,26.6358,26.1534,26.2901,1143800.0],["2021-03-12",26.3223,26.9333,26.1052,26.9253,1142200.0],["2021-03-15",27.0137,27.7614,26.8448,27.6569,1809800.0],["2021-03-16",27.6569,27.8981,27.5524,27.7051,1172700.0],["2021-03-17",27.6408,27.6971,27.2629,27.6006,1026100.0],["2021-03-18",27.4157,27.6971,27.1906,27.488,1208100.0],["2021-03-19",27.5443,27.6488,26.8368,26.8931,3835200.0],["2021-03-22",26.8609,27.0458,26.6519,26.7403,1245800.0],["2021-03-23",26.7403,27.3996,26.6921,27.1021,1455000.0],["2021-03-24",27.1343,27.4157,26.6439,26.6841,1197700.0],["2021-03-25",26.5393,27.0619,26.0007,26.885,1250300.0],["2021-03-26",27.0217,27.4961,26.8931,27.4961,1006200.0],["2021-03-29",27.6006,27.7131,27.3272,27.5202,1304000.0],["2021-03-30",27.6178,27.6501,27.2951,27.3677,687800.0],["2021-03-31",27.3274,27.4403,27.0046,27.1176,1128900.0],["2021-04-01",27.3274,27.8841,27.0934,27.8841,1350200.0],["2021-04-05",27.997,28.1826,27.6178,27.7711,1596000.0],["2021-04-06",27.634,27.9164,27.634,27.8679,750400.0],["2021-04-07",27.9163,28.0777,27.7308,27.876,743500.0],["2021-04-08",27.9486,28.1907,27.9486,28.0374,891600.0],["2021-04-09",28.1503,28.2229,28.0293,28.1665,668900.0],["2021-04-12",28.2391,28.4569,28.0858,28.4327,909000.0],["2021-04-13",28.4246,28.6828,28.4166,28.6264,1287000.0],["2021-04-14",28.6183,28.7635,28.2956,28.3198,668100.0],["2021-04-15",28.5215,28.8119,28.4085,28.7877,967500.0],["2021-04-16",28.8926,28.9491,28.6022,28.6909,683500.0],["2021-04-19",28.6909,28.7958,28.4892,28.6828,913900.0],["2021-04-20",28.7232,29.651,28.7232,29.5542,1558300.0],["2021-04-21",29.6994,29.7963,29.4413,29.5946,868200.0],["2021-04-22",29.7156,29.7156,29.1427,29.2638,975500.0],["2021-04-23",29.3686,29.4574,29.1427,29.2638,735400.0],["2021-04-26",29.4171,29.643,29.2557,29.3283,908500.0],["2021-04-27",29.3364,29.4574,29.1266,29.2638,699800.0],["2021-04-28",29.3444,29.4171,29.175,29.2153,685700.0],["2021-04-29",29.3862,29.7343,29.2081,29.4509,783300.0],["2021-04-30",29.3538,29.71,29.289,29.5562,1246400.0],["2021-05-03",29.7342,29.7909,29.459,29.5481,1107300.0],["2021-05-04",29.5319,29.5804,29.1838,29.2728,935300.0],["2021-05-05",29.1514,29.2485,28.1476,28.2852,1778600.0],["2021-05-06",28.4066,28.9895,28.4066,28.9814,768100.0],["2021-05-07",29.0623,29.4428,29.0219,29.4104,900500.0],["2021-05-10",29.4752,30.0824,29.4266,29.5643,1862300.0],["2021-05-11",29.2324,29.3052,28.5604,28.7385,1085600.0],["2021-05-12",28.6495,28.7871,27.8723,27.9209,833300.0],["2021-05-13",27.9695,28.8438,27.9695,28.5847,986700.0],["2021-05-14",28.7223,28.9004,28.6009,28.868,993800.0],["2021-05-17",28.7952,28.9004,28.6738,28.7466,712600.0],["2021-05-18",28.7061,28.9328,28.5604,28.6495,648600.0],["2021-05-19",28.4228,28.5766,28.1557,28.5766,679400.0],["2021-05-20",28.5604,28.949,28.4957,28.8357,701100.0],["2021-05-21",28.9004,28.9571,28.6333,28.7628,881800.0],["2021-05-24",28.9652,29.2,28.8842,29.0057,760300.0],["2021-05-25",29.2485,29.2485,28.8033,28.8762,874600.0],["2021-05-26",29.0138,29.2566,28.9652,29.2,792700.0],["2021-05-27",29.2982,29.3551,28.9165,28.9896,1245700.0],["2021-05-28",29.1358,29.1683,28.9002,29.0058,918000.0],["2021-06-01",29.0139,29.6313,28.9815,29.5906,671600.0],["2021-06-02",29.6963,29.8831,29.5582,29.875,697900.0],["2021-06-03",29.9399,30.0537,29.7775,29.9887,752800.0],["2021-06-04",30.1024,30.1349,29.81,29.8993,666300.0],["2021-06-07",30.0943,30.4598,29.9805,30.4192,648800.0],["2021-06-08",30.5329,30.8984,30.5085,30.7684,762000.0],["2021-06-09",31.0202,31.1502,30.6872,31.004,1773200.0],["2021-06-10",30.9715,31.5076,30.8334,31.402,795000.0],["2021-06-11",31.5076,31.5076,31.3126,31.402,1105900.0],["2021-06-14",31.3695,32.1249,31.3452,31.9462,2275600.0],["2021-06-15",31.9625,32.0356,31.3127,31.3776,765900.0],["2021-06-16",31.3776,31.6782,31.2802,31.2883,1021900.0],["2021-06-17",31.2883,31.337,31.0202,31.337,1057700.0],["2021-06-18",32.2143,32.2143,30.8578,30.8903,2224100.0],["2021-06-21",30.874,31.8488,30.874,31.6944,778500.0],["2021-06-22",31.5401,31.6619,31.2883,31.337,906100.0],["2021-06-23",31.2964,31.3695,30.9796,30.9878,899200.0],["2021-06-24",31.0202,31.0852,30.3217,30.6547,1784000.0],["2021-06-25",30.7603,31.0609,30.6466,30.9878,2168400.0],["2021-06-28",31.0202,31.0284,30.5329,30.7035,898000.0],["2021-06-29",30.6798,30.8998,30.5087,30.6228,674500.0],["2021-06-30",30.6146,30.7369,30.4843,30.5006,1018300.0],["2021-07-01",30.5087,30.7532,30.3457,30.4517,790500.0],["2021-07-02",30.6228,30.8265,30.5576,30.7532,464600.0],["2021-07-06",30.7695,31.2828,30.5658,31.2665,1340600.0],["2021-07-07",31.2421,31.4866,31.0221,31.2665,795300.0],["2021-07-08",30.9732,31.3154,30.8754,31.2176,2081600.0],["2021-07-09",31.3154,31.8369,31.2258,31.8125,650400.0],["2021-07-12",31.8858,32.3014,31.7799,32.2607,863500.0],["2021-07-13",32.2036,32.3421,31.8532,31.9918,762700.0],["2021-07-14",31.9592,32.4236,31.9429,32.1303,614700.0],["2021-07-15",32.1384,32.3829,31.9836,32.3014,724300.0],["2021-07-16",32.4481,32.8881,32.4155,32.6437,1103400.0],["2021-07-19",32.391,32.4236,31.7392,31.8125,1347000.0],["2021-07-20",32.0081,32.8555,31.9347,32.6518,1382800.0],["2021-07-21",32.6681,32.9126,32.5133,32.554,766900.0],["2021-07-22",32.391,32.5459,32.0651,32.2607,535300.0],["2021-07-23",32.3014,32.7822,32.2933,32.7333,449300.0],["2021-07-26",32.6763,32.8311,32.3503,32.497,515100.0],["2021-07-27",32.4644,32.6844,32.277,32.6274,615400.0],["2021-07-28",32.9533,33.5482,32.7903,33.3933,972900.0],["2021-07-29",33.574,34.0153,33.5167,33.672,849400.0],["2021-07-30",33.7047,34.2605,33.7047,33.7701,962500.0],["2021-08-02",33.909,34.0316,33.435,33.4432,835700.0],["2021-08-03",33.5494,33.7783,33.3696,33.7129,867500.0],["2021-08-04",33.7538,33.8764,33.4922,33.5821,786300.0],["2021-08-05",33.8028,33.9744,33.5903,33.9744,570400.0],["2021-08-06",33.9336,34.0561,33.7292,33.9172,512200.0],["2021-08-09",33.8355,34.0235,33.7374,33.9254,484500.0],["2021-08-10",33.8191,33.8845,33.3533,33.3778,570700.0],["2021-08-11",33.5576,33.811,33.4432,33.7047,618500.0],["2021-08-12",33.9009,33.9908,33.7538,33.9172,813400.0],["2021-08-13",34.0643,34.3586,33.9663,34.2768,895000.0],["2021-08-16",34.2768,34.473,34.2278,34.4158,537700.0],["2021-08-17",34.2932,34.571,34.1706,34.3912,933500.0],["2021-08-18",34.3422,34.4076,33.7619,33.8191,733300.0],["2021-08-19",33.5821,34.1788,33.5249,34.1706,851200.0],["2021-08-20",34.1706,34.5138,33.9826,34.2932,803600.0],["2021-08-23",34.334,34.4893,33.8764,33.9336,991300.0],["2021-08-24",33.9826,34.0562,33.3696,33.5167,1064700.0],["2021-08-25",33.5167,33.811,33.2879,33.6067,880000.0],["2021-08-26",33.5576,33.7783,33.435,33.6393,634100.0],["2021-08-27",33.6639,34.2686,33.6393,34.0235,656200.0],["2021-08-30",34.1636,34.9095,34.139,34.8931,1077300.0],["2021-08-31",34.8358,35.0243,34.5899,34.6308,1036800.0],["2021-09-01",34.7538,35.0161,34.4997,34.9505,1089500.0],["2021-09-02",34.9997,35.3849,34.598,35.3357,652100.0],["2021-09-03",35.2292,35.5161,34.8604,35.4669,471200.0],["2021-09-07",35.4669,35.5161,34.9423,35.2128,512500.0],["2021-09-08",35.0816,35.6964,34.9997,35.3275,511400.0],["2021-09-09",35.3194,35.4013,34.5325,34.5325,495500.0],["2021-09-10",34.5489,34.5571,34.1063,34.1145,619200.0],["2021-09-13",34.2948,34.4833,34.0981,34.2046,515300.0],["2021-09-14",34.3767,34.4177,33.8931,34.0981,466700.0],["2021-09-15",34.1144,34.3685,33.9587,34.0325,715700.0],["2021-09-16",34.0325,34.262,33.8604,33.9587,663200.0],["2021-09-17",34.1636,34.2866,33.6554,34.2784,3636300.0],["2021-09-20",33.7538,34.1636,33.5571,34.0653,1035700.0],["2021-09-21",34.2948,34.3603,33.8358,33.8603,666000.0],["2021-09-22",34.0735,34.303,33.7948,34.0325,1034200.0],["2021-09-23",34.0407,34.1554,33.3358,33.3522,1511300.0],["2021-09-24",33.3358,33.4259,32.762,32.885,1137800.0],["2021-09-27",32.8358,33.344,32.6309,32.7456,1242400.0],["2021-09-28",32.5653,32.7538,32.2292,32.5653,970500.0],["2021-09-29",32.7634,33.0019,32.6237,32.8621,582500.0],["2021-09-30",33.0512,33.1252,32.2208,32.2701,881600.0],["2021-10-01",32.4839,32.9854,32.1468,32.747,459100.0],["2021-10-04",32.7552,33.1087,32.6154,33.043,663600.0],["2021-10-05",33.0923,33.1499,32.7306,33.043,526800.0],["2021-10-06",32.9279,33.7418,32.821,33.7007,970200.0],["2021-10-07",33.7994,33.9474,33.4623,33.5445,720300.0],["2021-10-08",33.5609,33.6925,33.2896,33.3718,413700.0],["2021-10-11",33.3554,33.6678,33.1827,33.5609,565000.0],["2021-10-12",33.6678,34.4406,33.5609,34.3502,701100.0],["2021-10-13",34.3091,34.8189,34.2105,34.8106,662700.0],["2021-10-14",34.9586,35.3204,34.7695,35.2957,451500.0],["2021-10-15",35.6081,35.8054,35.0984,35.1395,918900.0],["2021-10-18",34.9997,35.6328,34.8435,35.4684,619400.0],["2021-10-19",35.6164,35.7232,35.2875,35.419,751900.0],["2021-10-20",35.4766,35.9206,35.4108,35.9041,643000.0],["2021-10-21",36.085,36.1261,35.6739,35.8465,710500.0],["2021-10-22",35.8959,36.1754,35.863,36.1179,627600.0],["2021-10-25",36.1179,36.2905,35.8877,36.1836,480200.0],["2021-10-26",36.2165,36.5618,36.085,36.3152,532100.0],["2021-10-27",36.4139,36.4632,35.8548,35.8959,527200.0],["2021-10-28",36.0616,37.0097,36.0534,36.8696,542000.0],["2021-10-29",36.2018,36.6305,35.5669,35.8885,1171400.0],["2021-11-01",36.0286,36.0946,35.0723,35.7483,1005000.0],["2021-11-02",35.8802,36.0698,35.5752,35.6906,645100.0],["2021-11-03",35.8225,36.3007,35.8225,36.0616,666900.0],["2021-11-04",35.1052,35.1547,34.6271,34.8414,4248700.0],["2021-11-05",34.9568,35.0228,34.726,34.9238,1970800.0],["2021-11-08",35.1547,35.1959,34.7425,34.9568,1527900.0],["2021-11-09",34.9568,35.097,34.7919,34.9156,1027600.0],["2021-11-10",34.8414,35.2289,34.8414,34.9568,891100.0],["2021-11-11",34.9486,35.3196,34.7425,35.3196,1211200.0],["2021-11-12",35.4268,35.4845,35.0805,35.2124,628700.0],["2021-11-15",35.1877,35.5504,35.0558,35.5422,862100.0],["2021-11-16",35.6164,35.6164,34.7342,35.2372,938000.0],["2021-11-17",35.2207,35.3856,34.8744,35.3526,1067300.0],["2021-11-18",35.3278,35.5422,35.1547,35.2784,1031000.0],["2021-11-19",35.2289,35.4515,35.064,35.2619,799300.0],["2021-11-22",35.435,35.6411,35.1052,35.3361,1002300.0],["2021-11-23",35.3608,35.6906,35.1795,35.4928,1185700.0],["2021-11-24",35.468,36.1358,35.3938,36.0204,1375100.0],["2021-11-26",35.5669,35.7401,34.8579,35.2784,1142000.0],["2021-11-29",35.5438,36.0895,35.3784,35.9241,1759200.0],["2021-11-30",35.7587,36.4036,35.6099,36.0316,1894100.0],["2021-12-01",36.354,37.156,35.767,35.767,1387900.0],["2021-12-02",35.9324,36.4532,35.2875,35.7505,1449600.0],["2021-12-03",35.9902,36.1556,35.4528,35.9241,1472100.0],["2021-12-06",36.1721,37.2304,35.9324,37.032,1338200.0],["2021-12-07",37.2552,37.371,36.445,36.6351,1988700.0],["2021-12-08",36.5277,37.2056,36.5277,36.9907,1134700.0],["2021-12-09",36.9328,37.1725,36.3044,36.3209,1068200.0],["2021-12-10",36.478,37.0568,36.3457,36.8088,1253600.0],["2021-12-13",36.7095,38.0159,36.6103,37.7678,1307600.0],["2021-12-14",37.71,37.8753,36.7343,37.2718,1196500.0],["2021-12-15",37.4123,37.9001,37.2304,37.6521,1651600.0],["2021-12-16",37.6438,37.9911,36.9411,37.5033,1438500.0],["2021-12-17",37.4784,37.8422,37.1973,37.3958,4737000.0],["2021-12-20",37.2139,37.6356,36.7344,37.2304,1498700.0],["2021-12-21",37.5777,37.6852,37.0899,37.156,1259800.0],["2021-12-22",37.2056,37.5942,37.0568,37.4041,1065900.0],["2021-12-23",37.5115,37.7596,37.3792,37.5777,621200.0],["2021-12-27",37.743,38.4954,37.7182,38.4954,869200.0],["2021-12-28",38.5285,39.1155,38.3466,39.0659,680700.0],["2021-12-29",39.2726,39.7108,38.975,39.6116,786200.0],["2021-12-30",39.6621,39.7285,39.2974,39.3555,1139700.0],["2021-12-31",39.3886,40.0103,39.3057,39.7533,626300.0],["2022-01-03",39.8113,39.9191,38.5514,38.9576,1437200.0],["2022-01-04",38.8747,39.1068,38.1536,38.3111,830900.0],["2022-01-05",38.1536,38.4603,37.4988,37.5899,806700.0],["2022-01-06",37.5733,37.9049,37.3744,37.5568,861700.0],["2022-01-07",37.4242,37.6811,37.018,37.1175,1085800.0],["2022-01-10",36.9683,37.0926,36.2306,36.6284,1057300.0],["2022-01-11",36.7776,36.9103,36.4875,36.8937,1254200.0],["2022-01-12",36.8854,37.1838,36.6118,36.8108,897100.0],["2022-01-13",36.9848,37.0843,36.3963,36.4295,1234400.0],["2022-01-14",36.1974,36.4046,35.584,36.1311,1106700.0],["2022-01-18",35.9239,36.0565,35.4763,35.5094,1027900.0],["2022-01-19",35.6338,36.2554,35.3685,35.4348,954700.0],["2022-01-20",35.3768,35.9653,34.7883,34.8132,953500.0],["2022-01-21",34.8132,35.6338,34.78,35.0204,1562900.0],["2022-01-24",34.5231,34.8132,33.5284,34.5977,1621000.0],["2022-01-25",33.9926,34.5231,33.5947,34.2081,1124400.0],["2022-01-26",34.4899,34.838,33.5284,33.7771,1033000.0],["2022-01-27",33.9263,34.2412,33.3626,33.3709,982800.0],["2022-01-28",33.5139,34.6945,32.9984,34.6779,1302700.0],["2022-01-31",34.6363,35.5592,34.4035,35.5259,1587400.0],["2022-02-01",35.5425,35.5508,34.894,35.1019,903700.0],["2022-02-02",35.1601,35.7587,35.1351,35.6423,961300.0],["2022-02-03",35.3679,35.634,35.2515,35.4012,1013800.0],["2022-02-04",35.0853,35.368,34.4451,34.8359,924500.0],["2022-02-07",34.7278,34.8525,34.3703,34.3869,751100.0],["2022-02-08",34.3869,34.5698,34.0377,34.1458,796300.0],["2022-02-09",34.5781,34.7943,34.4035,34.6446,910100.0],["2022-02-10",34.0377,34.4617,33.2229,33.3726,1221800.0],["2022-02-11",33.4557,33.8049,33.198,33.5638,1466400.0],["2022-02-14",33.6137,33.9795,33.198,33.3643,1182300.0],["2022-02-15",33.6469,33.7966,33.0733,33.1647,1111000.0],["2022-02-16",33.2562,33.4807,32.7075,33.0733,936000.0],["2022-02-17",33.0317,33.331,32.5661,32.6742,1229700.0],["2022-02-18",32.5578,33.1314,32.3333,32.3915,1086000.0],["2022-02-22",32.2169,32.4913,31.9093,32.1005,1065600.0],["2022-02-23",32.3167,32.5994,31.7015,31.7098,1059500.0],["2022-02-24",30.9698,32.4746,30.9532,32.2419,1362700.0],["2022-02-25",32.3436,33.1693,32.1768,33.0442,1049800.0],["2022-02-28",32.9441,33.0025,32.2185,32.4937,2337600.0],["2022-03-01",32.4437,32.6355,31.6681,31.8849,1645900.0],["2022-03-02",31.9933,32.7773,31.985,32.7439,1464100.0],["2022-03-03",32.9108,33.3278,32.6856,33.3194,1015800.0],["2022-03-04",33.1109,33.5446,33.0025,33.3945,978800.0],["2022-03-07",33.4946,33.4946,32.6439,32.6522,945600.0],["2022-03-08",32.5271,33.211,32.377,32.6105,943600.0],["2022-03-09",32.9691,33.211,32.6689,32.9441,948700.0],["2022-03-10",32.5605,33.0942,32.4937,33.0359,598000.0],["2022-03-11",33.236,33.5029,32.8107,32.9608,680300.0],["2022-03-14",33.1193,33.3194,32.794,33.0108,775800.0],["2022-03-15",33.3528,33.3861,32.7022,33.0692,656700.0],["2022-03-16",33.2861,33.553,32.4687,33.2861,826800.0],["2022-03-17",33.1193,34.1618,33.1193,34.0617,964700.0],["2022-03-18",34.1535,34.4203,33.8615,34.3119,1620500.0],["2022-03-21",34.2285,34.5204,33.9366,34.1284,572000.0],["2022-03-22",34.3036,34.4787,34.02,34.2202,713600.0],["2022-03-23",34.0617,34.0617,33.6113,33.6697,631000.0],["2022-03-24",33.7448,33.8866,33.4529,33.7865,894400.0],["2022-03-25",33.7865,33.9032,33.3861,33.7698,1277700.0],["2022-03-28",33.8782,34.2202,33.7031,34.1618,698000.0],["2022-03-29",34.4454,35.2794,34.3953,35.221,922400.0],["2022-03-30",35.1641,35.3147,34.8797,35.2645,875000.0],["2022-03-31",35.3398,35.482,34.5703,34.587,984300.0],["2022-04-01",34.587,35.3231,34.587,35.3147,908600.0],["2022-04-04",35.4653,35.4653,34.4532,34.8547,940100.0],["2022-04-05",34.6874,35.1307,34.3862,34.5117,827000.0],["2022-04-06",34.3528,34.9299,34.2022,34.9216,891600.0],["2022-04-07",34.7459,34.9383,34.5117,34.7459,657400.0],["2022-04-08",34.7124,34.8045,34.3946,34.4197,1249400.0],["2022-04-11",34.3193,34.5703,33.3909,33.4327,1181400.0],["2022-04-12",33.508,33.7924,33.0479,33.1985,1094000.0],["2022-04-13",33.2403,33.8593,33.1818,33.7673,925400.0],["2022-04-14",33.8509,33.9262,33.3658,33.3825,795200.0],["2022-04-18",33.3658,33.5665,33.1148,33.3741,1043400.0],["2022-04-19",33.4912,34.5033,33.4912,34.4783,806500.0],["2022-04-20",34.6874,35.4318,34.5619,35.2561,1195900.0],["2022-04-21",35.5322,35.5405,34.5452,34.587,934400.0],["2022-04-22",34.5033,34.5703,34.0349,34.1019,752600.0],["2022-04-25",34.1604,34.2691,33.3156,33.9429,1052000.0],["2022-04-26",33.7255,34.0517,33.1148,33.165,939900.0],["2022-04-27",33.1901,34.0015,33.0479,33.2152,1277200.0],["2022-04-28",33.4434,34.0056,33.1666,33.9217,1000200.0],["2022-04-29",33.3847,33.4938,31.2536,31.3123,2363700.0],["2022-05-02",31.3123,31.5053,29.7601,30.6747,2240900.0],["2022-05-03",30.918,31.5808,30.8089,31.2284,1785800.0],["2022-05-04",31.7318,31.8661,30.1712,31.1949,2052800.0],["2022-05-05",30.9348,31.1781,29.6007,29.9615,1338800.0],["2022-05-06",29.6091,29.7349,28.8791,29.307,1730400.0],["2022-05-09",29.0637,29.4749,28.468,28.6274,1555000.0],["2022-05-10",29.4245,30.037,28.5435,28.7365,2444100.0],["2022-05-11",28.7701,29.4077,28.4009,28.4764,1963900.0],["2022-05-12",28.5184,28.7869,28.0989,28.4596,2298700.0],["2022-05-13",28.5771,29.0302,28.166,28.9127,1984400.0],["2022-05-16",28.9547,29.2399,28.7952,28.9714,1119800.0],["2022-05-17",29.0721,29.2148,28.5016,28.9127,1343100.0],["2022-05-18",28.8624,28.9463,27.1172,27.2263,1546900.0],["2022-05-19",26.9074,27.3521,26.8068,27.0585,2411500.0],["2022-05-20",27.3102,27.4025,26.5718,27.1424,1364300.0],["2022-05-23",27.3941,27.5283,26.9662,27.2263,1287500.0],["2022-05-24",27.1172,27.3689,26.4208,27.2682,1277400.0],["2022-05-25",27.1843,27.6206,27.1508,27.3605,987100.0],["2022-05-26",27.7045,27.7297,27.3437,27.5199,2033000.0],["2022-05-27",27.7827,28.2711,27.6732,28.0269,1868900.0],["2022-05-31",27.9932,28.1953,27.6395,28.0437,1511600.0],["2022-06-01",28.1448,28.2796,27.5637,28.1027,1068400.0],["2022-06-02",28.0606,28.4648,27.7743,28.4396,1231200.0],["2022-06-03",28.2711,28.3638,27.749,27.8501,799200.0],["2022-06-06",28.128,28.4648,27.9848,28.4059,2147300.0],["2022-06-07",28.2122,29.1638,28.0859,29.1554,1696300.0],["2022-06-08",28.8101,28.9449,27.8585,28.0016,1082700.0],["2022-06-09",27.8164,28.1785,27.589,27.6395,1267900.0],["2022-06-10",27.37,27.4037,26.9911,27.0247,1028900.0],["2022-06-13",26.4184,26.4773,25.812,25.9215,1587300.0],["2022-06-14",25.9299,26.1321,25.3657,25.6099,1160700.0],["2022-06-15",25.8541,26.8058,25.8457,26.2415,1492500.0],["2022-06-16",25.6857,25.9299,25.3825,25.5426,968300.0],["2022-06-17",25.7447,26.1321,25.4836,25.551,2028300.0],["2022-06-21",25.6941,26.1742,25.6436,25.7363,1127300.0],["2022-06-22",25.4331,25.7952,25.4331,25.6099,1167700.0],["2022-06-23",25.6099,26.2079,25.6099,26.1405,1207900.0],["2022-06-24",26.3594,27.3027,26.2079,27.109,2172400.0],["2022-06-27",27.1258,27.3785,26.8311,26.9321,1010500.0],["2022-06-28",27.2353,27.5553,26.7132,26.7216,1286100.0],["2022-06-29",26.6134,26.6303,26.3682,26.5035,915500.0],["2022-06-30",26.2667,26.588,25.9878,26.1061,2267400.0],["2022-07-01",26.2245,26.6472,26.0469,26.5795,1118100.0],["2022-07-05",26.4105,26.5795,25.861,26.3682,1038600.0],["2022-07-06",26.3851,26.7486,26.2498,26.3428,1719600.0],["2022-07-07",26.495,26.6303,26.2329,26.2583,928100.0],["2022-07-08",26.2076,26.2583,25.7933,25.8356,1166300.0],["2022-07-11",25.7764,25.9032,25.4382,25.4974,1121100.0],["2022-07-12",25.3706,25.6581,25.117,25.2692,1388700.0],["2022-07-13",25.0155,25.5312,24.9141,25.4044,1209200.0],["2022-07-14",24.9902,25.2184,24.8803,25.0071,1100700.0],["2022-07-15",25.3114,25.5904,25.024,25.21,1240100.0],["2022-07-18",25.4974,25.582,24.8803,24.9648,1322500.0],["2022-07-19",25.2184,26.309,25.2184,26.3006,1705500.0],["2022-07-20",26.3428,26.6725,26.1568,26.3006,967900.0],["2022-07-21",26.2667,26.3851,26.0554,26.3597,1385200.0],["2022-07-22",26.5626,26.7064,26.2329,26.402,815700.0],["2022-07-25",26.4105,26.7824,26.1907,26.5964,1158600.0],["2022-07-26",26.5457,26.7909,26.4696,26.681,894500.0],["2022-07-27",26.681,26.8754,26.3936,26.7486,1117000.0],["2022-07-28",26.9795,27.2935,26.4024,27.1831,1445300.0],["2022-07-29",27.1577,27.8451,27.1322,27.8196,1600900.0],["2022-08-01",27.6414,27.8791,27.4972,27.7348,1758100.0],["2022-08-02",27.633,28.0912,27.599,27.7857,1891400.0],["2022-08-03",27.896,28.3034,27.896,28.0064,1450700.0],["2022-08-04",28.0488,28.1252,27.8621,28.0658,1465600.0],["2022-08-05",27.8451,27.9385,27.4887,27.7772,999000.0],["2022-08-08",27.9724,28.1846,27.8366,27.9979,1029300.0],["2022-08-09",28.0233,28.0997,27.8112,28.0148,844400.0],["2022-08-10",28.4307,28.7023,28.227,28.4986,849000.0],["2022-08-11",28.6004,28.872,28.5495,28.6429,781100.0],["2022-08-12",28.8381,29.4576,28.8381,29.4576,1209000.0],["2022-08-15",29.3982,29.7292,29.3388,29.7292,1205000.0],["2022-08-16",29.6783,29.8904,29.6273,29.8225,1733700.0],["2022-08-17",29.5,29.6358,29.3133,29.6019,1310500.0],["2022-08-18",29.5425,29.6189,28.8466,28.9484,1576900.0],["2022-08-19",28.872,28.9823,28.4816,28.6004,728600.0],["2022-08-22",28.4052,28.4052,27.8197,27.9385,837500.0],["2022-08-23",27.8112,27.8791,27.4038,27.4632,752100.0],["2022-08-24",27.4717,27.9639,27.3699,27.5735,1089400.0],["2022-08-25",27.7008,27.8366,27.5481,27.8366,616800.0],["2022-08-26",27.8112,27.8451,27.0049,27.1322,1064100.0],["2022-08-29",26.9455,27.3274,26.8182,27.0813,1318100.0],["2022-08-30",27.2364,27.313,26.5889,26.6315,1286100.0],["2022-08-31",26.7252,26.9808,26.2226,26.2396,1152600.0],["2022-09-01",26.1288,26.197,25.7455,26.1714,825600.0],["2022-09-02",26.4867,26.5548,25.6944,25.771,961600.0],["2022-09-06",25.7966,26.1118,25.6688,26.0777,746700.0],["2022-09-07",26.0948,26.6485,26.0437,26.5804,725600.0],["2022-09-08",26.41,26.6741,26.2566,26.6059,808400.0],["2022-09-09",26.7422,27.3045,26.623,27.1767,792800.0],["2022-09-12",27.3386,27.7305,27.313,27.7134,1149600.0],["2022-09-13",27.1,27.313,26.3503,26.4355,1547200.0],["2022-09-14",26.3674,26.4611,25.9499,26.197,1757500.0],["2022-09-15",26.1885,26.6996,26.0862,26.4355,3006800.0],["2022-09-16",26.2907,26.427,25.7114,26.3759,2887700.0],["2022-09-19",26.1714,26.5122,25.8307,26.4441,1654200.0],["2022-09-20",26.0777,26.3248,25.737,26.1033,2006900.0],["2022-09-21",26.2396,26.6826,25.6944,25.7029,1498300.0],["2022-09-22",25.5836,25.6432,25.2428,25.3365,1263600.0],["2022-09-23",25.1321,25.4473,25.0213,25.2002,1294700.0],["2022-09-26",25.0128,25.0298,24.3142,24.6806,1706300.0],["2022-09-27",24.7743,25.0639,24.0586,24.2035,1783700.0],["2022-09-28",24.3824,24.8765,23.982,24.6976,1529300.0],["2022-09-29",24.417,24.494,23.7069,24.1346,1417600.0],["2022-09-30",24.2972,24.571,24.1518,24.3229,1817800.0],["2022-10-03",24.6052,25.1784,24.3314,24.9645,1441100.0],["2022-10-04",25.2297,25.5891,25.0415,25.1356,1624400.0],["2022-10-05",24.8191,24.9389,24.263,24.5624,1604400.0],["2022-10-06",24.5881,24.6822,23.9293,24.0063,1280400.0],["2022-10-07",23.7753,23.8865,23.2192,23.416,1437900.0],["2022-10-10",23.5871,23.6384,22.9711,22.9711,1348300.0],["2022-10-11",22.8342,23.493,22.723,23.416,1496200.0],["2022-10-12",23.4502,23.9807,23.1679,23.7839,1518300.0],["2022-10-13",23.3476,24.5795,23.1679,24.3999,2110500.0],["2022-10-14",24.8105,25.0073,23.6812,23.6983,1768300.0],["2022-10-17",24.3229,25.0244,24.2459,24.9902,1565600.0],["2022-10-18",25.3324,25.6404,24.6052,24.8704,1153800.0],["2022-10-19",24.6394,24.6822,23.7582,24.1175,1057800.0],["2022-10-20",24.1689,24.5539,23.9721,24.0149,964000.0],["2022-10-21",24.0833,24.2886,23.6299,24.263,2974200.0],["2022-10-24",24.3999,24.5453,24.0576,24.3913,2032600.0],["2022-10-25",24.4512,25.5463,24.3828,25.5377,1315900.0],["2022-10-26",25.5292,25.8885,25.2896,25.7602,1698600.0],["2022-10-27",25.9142,26.2649,25.7944,26.1879,2312800.0],["2022-10-28",26.224,27.3407,26.1209,27.2032,2796900.0],["2022-10-31",26.8596,27.2805,26.6707,27.1345,1650800.0],["2022-11-01",27.3149,27.5554,27.1087,27.3321,1205200.0],["2022-11-02",27.2548,27.9419,26.9971,27.0658,2431800.0],["2022-11-03",26.7136,27.1603,26.267,26.9198,1593400.0],["2022-11-04",27.1173,27.7358,26.7136,27.2032,1544000.0],["2022-11-07",27.3321,27.5726,27.04,27.3149,1263500.0],["2022-11-08",27.3922,27.6671,26.9541,27.1775,1981700.0],["2022-11-09",27.0572,27.4523,26.6363,26.6449,1779300.0],["2022-11-10",27.7959,29.0843,27.6757,29.05,2402300.0],["2022-11-11",29.0242,29.0843,28.1653,28.2941,1383400.0],["2022-11-14",28.1738,28.3542,27.8818,27.9162,1031200.0],["2022-11-15",28.3456,28.38,27.9076,28.0708,1971900.0],["2022-11-16",27.9677,28.234,27.7787,28.0794,1022500.0],["2022-11-17",27.6327,27.8045,27.3578,27.7014,799900.0],["2022-11-18",28.3285,28.3285,27.7272,28.1395,881100.0],["2022-11-21",27.9763,28.2082,27.899,28.1567,571600.0],["2022-11-22",27.9162,28.1395,27.8474,28.0794,991500.0],["2022-11-23",28.0794,28.2683,27.8904,28.0794,909400.0],["2022-11-25",28.1137,28.234,28.0106,28.1223,414700.0],["2022-11-28",28.0106,28.088,26.8511,26.9541,1326700.0],["2022-11-29",26.93,27.5508,26.7489,27.5164,1093500.0],["2022-11-30",27.4387,28.3787,27.1542,28.3787,1098700.0],["2022-12-01",28.6805,28.9392,28.1286,28.3873,899000.0],["2022-12-02",28.0165,28.7753,27.8871,28.508,689400.0],["2022-12-05",28.2579,28.3011,27.7923,27.8871,565000.0],["2022-12-06",27.9044,28.0855,27.4991,27.6285,705200.0],["2022-12-07",27.5422,28.1458,27.5422,28.1027,888500.0],["2022-12-08",28.2407,28.784,28.1631,28.5253,833200.0],["2022-12-09",28.3614,28.7581,28.3183,28.577,716500.0],["2022-12-12",28.6977,28.9047,28.439,28.784,1295100.0],["2022-12-13",29.6808,29.9308,28.965,29.3013,1324900.0],["2022-12-14",29.3445,29.9826,29.2927,29.3789,1389000.0],["2022-12-15",28.965,29.2324,28.5942,28.7753,699600.0],["2022-12-16",28.2493,28.4304,27.6629,28.0251,1829400.0],["2022-12-19",27.982,28.1286,27.6543,27.8958,922200.0],["2022-12-20",27.7837,28.0941,27.4991,27.6457,847100.0],["2022-12-21",27.8354,28.3959,27.775,28.12,810200.0],["2022-12-22",27.8699,28.1631,27.5595,28.1286,789600.0],["2022-12-23",27.9906,28.439,27.9389,28.37,639300.0],["2022-12-27",28.3614,28.5598,28.2148,28.5339,764900.0],["2022-12-28",28.6374,28.715,27.7061,27.8095,760000.0],["2022-12-29",27.9844,28.5557,27.9844,28.4951,758800.0],["2022-12-30",28.2527,28.3566,27.6814,27.9671,748000.0],["2023-01-03",28.3133,28.5211,27.6901,28.0017,1005000.0],["2023-01-04",28.3479,29.3866,28.2873,29.2828,1218100.0],["2023-01-05",29.0058,29.0144,28.019,28.1488,913600.0],["2023-01-06",28.3566,29.0664,28.3566,29.0231,1077900.0],["2023-01-09",29.075,29.2395,28.6682,28.9019,684200.0],["2023-01-10",28.7548,28.9885,28.4778,28.7115,945200.0],["2023-01-11",28.9625,30.0791,28.9625,30.0618,848700.0],["2023-01-12",30.1743,30.7369,30.0272,30.6504,891400.0],["2023-01-13",30.2436,30.6244,30.2089,30.2868,990800.0],["2023-01-17",30.3388,30.5465,30.0705,30.1657,967000.0],["2023-01-18",30.183,30.3994,29.6896,29.8541,1282200.0],["2023-01-19",29.7935,30.0099,29.6377,29.7761,1393200.0],["2023-01-20",29.8281,29.9406,29.1962,29.8627,1313700.0],["2023-01-23",29.854,30.5465,29.655,30.4773,916000.0],["2023-01-24",30.5552,30.5985,30.1224,30.2522,908500.0],["2023-01-25",30.157,30.4253,29.9406,30.3734,1094900.0],["2023-01-26",30.5811,30.8928,30.4253,30.7456,848600.0],["2023-01-27",30.711,31.1784,30.6331,30.988,847500.0],["2023-01-30",30.7561,31.0427,30.4,30.4694,884000.0],["2023-01-31",30.4607,30.9384,30.3999,30.9211,1342500.0],["2023-02-01",30.7561,31.4162,30.3391,31.1556,1287700.0],["2023-02-02",31.3814,32.2674,31.3814,31.9894,1093800.0],["2023-02-03",31.6941,31.6941,31.1903,31.5291,747100.0],["2023-02-06",31.2685,31.6246,30.9645,31.5725,798000.0],["2023-02-07",31.2685,31.8157,31.0688,31.616,951700.0],["2023-02-08",31.5117,31.6073,31.2077,31.338,767800.0],["2023-02-09",31.4683,31.5899,30.4,30.4868,1052100.0],["2023-02-10",30.2523,30.4694,30.0612,30.3131,1009800.0],["2023-02-13",30.4,31.0774,30.3478,31.0253,1007300.0],["2023-02-14",30.869,31.3033,30.6779,30.869,810300.0],["2023-02-15",30.6171,31.0166,30.565,30.9558,878300.0],["2023-02-16",30.4,30.7908,30.1481,30.4955,1110200.0],["2023-02-17",30.565,30.9037,30.1046,30.7995,1362200.0],["2023-02-21",30.565,30.73,30.0959,30.1654,1057000.0],["2023-02-22",30.287,30.4521,29.8441,29.983,885500.0],["2023-02-23",30.1046,30.3044,29.6009,29.8962,883000.0],["2023-02-24",29.8006,29.8006,29.2969,29.6269,896400.0],["2023-02-27",29.8998,30.0741,29.4901,29.647,769900.0],["2023-02-28",29.6121,29.9172,29.2634,29.3244,1960200.0],["2023-03-01",29.185,29.246,28.6009,28.7578,1073300.0],["2023-03-02",28.566,29.3157,28.5225,29.2285,896900.0],["2023-03-03",29.5424,29.83,29.4378,29.8213,687100.0],["2023-03-06",29.9172,29.9259,29.6295,29.7516,747900.0],["2023-03-07",29.708,29.7516,28.8711,29.028,1050900.0],["2023-03-08",29.0716,29.4813,28.9409,29.1501,799800.0],["2023-03-09",29.1937,29.1937,28.1302,28.4353,1591100.0],["2023-03-10",28.383,28.5399,27.0318,27.3456,1339500.0],["2023-03-13",27.1452,28.1476,27.1364,27.7989,1139900.0],["2023-03-14",28.3917,28.505,27.8861,28.1999,2103100.0],["2023-03-15",27.8164,28.5137,27.7292,28.2784,1456800.0],["2023-03-16",27.9035,28.7404,27.8164,28.3655,1163400.0],["2023-03-17",28.1825,28.1825,27.6943,27.8164,1810400.0],["2023-03-20",27.9907,28.566,27.86,28.4789,1087800.0],["2023-03-21",28.6358,28.7927,28.104,28.4702,1871200.0],["2023-03-22",28.2958,28.5573,27.6769,27.6943,1882600.0],["2023-03-23",27.86,28.1389,27.581,27.7728,1105500.0],["2023-03-24",27.642,28.5399,27.6333,28.5137,1159200.0],["2023-03-27",28.7578,28.9757,28.6532,28.7404,943400.0],["2023-03-28",28.5312,28.8188,28.4353,28.7753,1015600.0],["2023-03-29",29.0106,29.246,28.8973,29.0716,1066500.0],["2023-03-30",29.3542,29.5205,28.8818,29.083,1343200.0],["2023-03-31",29.2405,29.6517,29.1705,29.5905,1707800.0],["2023-04-03",29.4155,29.7742,29.0568,29.2492,1238100.0],["2023-04-04",29.3105,29.328,28.7943,29.1618,1086200.0],["2023-04-05",28.9518,29.2055,28.9255,29.0305,914100.0],["2023-04-06",29.153,29.188,28.838,28.978,784300.0],["2023-04-10",28.838,28.8643,28.3568,28.7768,1013700.0],["2023-04-11",28.8468,28.8468,28.4356,28.4531,1493400.0],["2023-04-12",28.7155,28.873,28.3131,28.4006,1031200.0],["2023-04-13",28.4443,28.7243,28.1468,28.6193,1231000.0],["2023-04-14",28.6893,28.9605,28.1293,28.3131,1132500.0],["2023-04-17",28.3656,29.0218,28.3568,29.013,1387900.0],["2023-04-18",29.013,29.2755,28.8818,29.0568,1170200.0],["2023-04-19",28.9955,29.468,28.803,29.3892,964000.0],["2023-04-20",29.3105,29.5992,29.2318,29.5292,903900.0],["2023-04-21",29.6517,30.1592,29.363,29.8355,1176200.0],["2023-04-24",29.9579,30.0629,29.3455,29.6692,1115900.0],["2023-04-25",29.503,29.6692,29.2405,29.398,967900.0],["2023-04-26",29.223,29.4155,28.8643,29.0305,1007500.0],["2023-04-27",29.3317,30.0958,29.3054,29.806,1810500.0],["2023-04-28",29.8587,30.2451,29.6655,29.7445,1890800.0],["2023-05-01",29.7269,29.8147,29.2176,29.5513,1059000.0],["2023-05-02",31.1057,31.5272,30.3241,30.3504,8988700.0],["2023-05-03",30.5085,31.3252,30.289,30.7368,37188800.0],["2023-05-04",30.5524,30.9388,30.3768,30.4207,3303100.0],["2023-05-05",30.4822,31.1935,30.4822,30.8686,2229400.0],["2023-05-08",30.7017,31.1672,30.649,31.0003,1585500.0],["2023-05-09",30.8422,31.0266,30.5261,30.6666,1532400.0],["2023-05-10",30.9827,31.2462,30.7368,31.1584,1298100.0],["2023-05-11",30.9301,30.9301,30.3153,30.4558,1718900.0],["2023-05-12",30.4383,30.649,30.3065,30.4909,1383100.0],["2023-05-15",30.4997,30.7281,30.3768,30.5612,1270100.0],["2023-05-16",30.5436,30.5963,30.0606,30.0606,1431000.0],["2023-05-17",30.2099,30.2978,29.9201,30.1572,1217600.0],["2023-05-18",30.0958,30.4295,29.9904,30.2363,1012500.0],["2023-05-19",30.4997,30.5612,29.9992,30.2275,762300.0],["2023-05-22",30.3592,30.57,30.0343,30.368,1115500.0],["2023-05-23",30.2099,30.5349,29.9377,29.9465,1261900.0],["2023-05-24",29.8587,29.9553,29.5162,29.604,929300.0],["2023-05-25",29.7269,29.8762,29.3493,29.7181,754900.0],["2023-05-26",29.7094,30.1221,29.6128,30.0958,1032300.0],["2023-05-30",30.2659,30.5655,30.2218,30.3364,1114000.0],["2023-05-31",30.3364,30.7771,30.3099,30.6713,1798200.0],["2023-06-01",30.6184,30.9004,30.1865,30.6537,1245700.0],["2023-06-02",30.9092,31.8082,30.9092,31.6584,1791900.0],["2023-06-05",31.5615,31.676,31.1296,31.156,1585500.0],["2023-06-06",31.2882,31.9493,31.2442,31.7906,1439900.0],["2023-06-07",31.8611,32.2754,31.8347,32.0903,2223900.0],["2023-06-08",32.0374,32.0815,31.5791,31.9933,1253400.0],["2023-06-09",31.9845,32.0374,31.6232,31.7818,1176600.0],["2023-06-12",31.7466,31.8171,31.3852,31.6937,1294100.0],["2023-06-13",31.4733,32.2225,31.3147,32.1608,1890800.0],["2023-06-14",32.2666,32.6367,32.1167,32.3018,1714200.0],["2023-06-15",32.1872,32.3988,32.0815,32.3723,1487200.0],["2023-06-16",32.6543,32.6808,32.011,32.2489,2846400.0],["2023-06-20",32.0815,32.0815,31.5086,31.5527,1413700.0],["2023-06-21",31.4469,31.5262,31.2265,31.3764,1677600.0],["2023-06-22",31.4469,31.4645,30.4686,30.5567,2235300.0],["2023-06-23",30.4862,30.733,29.9045,30.213,24516500.0],["2023-06-26",30.3188,30.8652,30.2747,30.8299,1163800.0],["2023-06-27",30.9621,31.3676,30.8564,31.1737,1210900.0],["2023-06-28",31.1384,31.1913,30.8564,31.0062,1505600.0],["2023-06-29",30.8585,31.6368,30.7435,31.6103,1071000.0],["2023-06-30",31.8668,31.9022,31.3361,31.7341,1309000.0],["2023-07-03",31.6634,32.3267,31.5926,32.1675,591500.0],["2023-07-05",32.079,32.6982,31.9022,32.3798,1607400.0],["2023-07-06",31.9464,31.9995,31.3803,31.9464,852000.0],["2023-07-07",31.8049,31.9287,31.5484,31.7341,1005000.0],["2023-07-10",31.7076,32.2736,31.4688,32.2029,1152900.0],["2023-07-11",32.2736,32.6982,32.0171,32.6362,1662500.0],["2023-07-12",32.9547,33.4234,32.7424,33.1404,1542600.0],["2023-07-13",33.1315,33.4765,32.9193,33.4234,1691100.0],["2023-07-14",33.388,33.4588,33.0431,33.4411,1724500.0],["2023-07-17",33.4676,33.6445,33.3173,33.5826,1439400.0],["2023-07-18",33.6887,33.733,32.592,32.9989,1725900.0],["2023-07-19",33.3084,33.4323,32.822,33.1227,1097000.0],["2023-07-20",33.3173,33.4588,32.7601,33.45,1192800.0],["2023-07-21",33.5472,33.8214,33.388,33.6711,875500.0],["2023-07-24",33.6799,34.0337,33.6268,33.9718,805500.0],["2023-07-25",33.901,34.131,33.7595,33.8656,963200.0],["2023-07-26",33.9718,34.2548,33.8214,33.9983,1092200.0],["2023-07-27",34.3432,34.3432,32.8308,32.8485,1138400.0],["2023-07-28",33.2505,33.2771,32.0969,32.2389,1303900.0],["2023-07-31",32.2566,32.5672,32.0792,32.2123,1156000.0],["2023-08-01",32.017,32.088,31.8396,31.9461,777500.0],["2023-08-02",31.7064,31.9283,31.5201,31.8573,991100.0],["2023-08-03",31.6,31.6887,31.2095,31.6,1368100.0],["2023-08-04",31.5024,32.2389,31.4225,31.8839,987200.0],["2023-08-07",31.9372,32.4696,31.7686,32.4075,526500.0],["2023-08-08",32.3454,32.3454,31.8573,32.0082,719500.0],["2023-08-09",31.8573,32.0969,31.7065,31.7686,1257200.0],["2023-08-10",31.9549,32.159,31.4935,31.5645,1067700.0],["2023-08-11",31.4047,31.8218,31.3337,31.7419,1731300.0],["2023-08-14",31.7242,31.8484,31.5911,31.8307,752700.0],["2023-08-15",31.6,31.8218,31.5201,31.6,662200.0],["2023-08-16",31.6,31.7508,31.2805,31.2805,964400.0],["2023-08-17",31.245,31.5201,30.8545,30.8723,669600.0],["2023-08-18",30.7037,31.1829,30.6682,31.1385,1414100.0],["2023-08-21",31.0409,31.174,30.6682,31.0232,962600.0],["2023-08-22",31.0587,31.5201,30.9522,31.4314,1086300.0],["2023-08-23",31.387,32.3365,31.387,32.2123,1059500.0],["2023-08-24",32.2566,32.6471,31.8839,31.9638,803800.0],["2023-08-25",32.1679,32.4519,32.0703,32.2833,1257300.0],["2023-08-28",32.3986,32.931,32.3986,32.5672,987600.0],["2023-08-29",32.514,32.7713,32.4252,32.7447,789000.0],["2023-08-30",32.7652,32.9522,32.6316,32.7474,782500.0],["2023-08-31",32.7118,32.8097,32.4536,32.5248,759200.0],["2023-09-01",32.7207,32.9165,32.5871,32.8364,1458900.0],["2023-09-05",32.6494,32.7385,32.2132,32.2577,1674000.0],["2023-09-06",32.2666,32.4268,32.0084,32.409,926800.0],["2023-09-07",32.3645,33.0501,32.2844,32.9343,1395900.0],["2023-09-08",32.9878,33.1391,32.4268,32.5693,786500.0],["2023-09-11",32.6316,32.783,32.4625,32.6494,771900.0],["2023-09-12",32.4714,32.6494,32.3289,32.3912,1254700.0],["2023-09-13",32.32,32.4714,32.0796,32.0974,730200.0],["2023-09-14",32.3556,32.8453,32.2488,32.7652,758800.0],["2023-09-15",32.6227,32.6494,32.3734,32.6405,2170800.0],["2023-09-18",32.5871,32.6583,32.1508,32.409,662100.0],["2023-09-19",32.4624,32.6405,32.133,32.3022,710900.0],["2023-09-20",32.5782,32.8631,32.2221,32.231,690100.0],["2023-09-21",32.0529,32.0529,30.9488,31.0112,1042700.0],["2023-09-22",31.0379,31.5098,30.8687,30.9221,1437900.0],["2023-09-25",30.7352,31.0913,30.6283,30.931,783400.0],["2023-09-26",30.6639,30.8153,30.29,30.3434,1013700.0],["2023-09-27",30.4057,30.6461,30.0674,30.29,907100.0],["2023-09-28",30.3999,30.9092,30.3463,30.8467,1311800.0],["2023-09-29",31.2399,31.4186,30.5518,30.8377,1286400.0],["2023-10-02",30.7395,30.945,30.0871,30.3016,734400.0],["2023-10-03",30.105,30.239,29.4706,29.8101,738700.0],["2023-10-04",29.9352,30.2212,29.6403,30.2122,678600.0],["2023-10-05",30.1765,30.5339,30.0693,30.4803,717900.0],["2023-10-06",30.1497,30.7841,30.0425,30.6054,663600.0],["2023-10-09",30.382,30.945,30.382,30.8824,733200.0],["2023-10-10",30.8735,31.4365,30.7663,31.1862,1049200.0],["2023-10-11",31.4454,31.7492,31.1594,31.5705,869000.0],["2023-10-12",31.4543,31.4543,30.6858,30.7395,826500.0],["2023-10-13",30.9539,30.9628,30.5607,30.7305,877000.0],["2023-10-16",30.9718,31.2577,30.6501,31.1862,919500.0],["2023-10-17",30.9539,31.6956,30.668,30.8914,1873900.0],["2023-10-18",30.5875,30.668,29.9799,30.0067,1124800.0],["2023-10-19",29.7833,29.9799,29.3365,29.4169,1316700.0],["2023-10-20",29.3991,29.8101,29.0774,29.1131,1730300.0],["2023-10-23",28.8897,29.0774,28.6842,28.7467,2145000.0],["2023-10-24",28.8182,29.1846,28.7736,29.1489,1159600.0],["2023-10-25",28.9612,29.1489,28.3178,28.3357,1213900.0],["2023-10-26",28.4161,28.8719,28.4072,28.7021,1046900.0],["2023-10-27",29.1935,29.3544,28.6306,28.8093,1590400.0],["2023-10-30",28.9824,29.3681,28.6595,29.2874,1465900.0],["2023-10-31",29.5565,29.8794,29.404,29.7987,2055600.0],["2023-11-01",29.8794,30.5343,29.7987,30.5343,1171700.0],["2023-11-02",31.0186,31.5927,30.8572,31.5658,1289300.0],["2023-11-03",32.0233,32.4987,31.6735,31.7183,2763400.0],["2023-11-06",31.6286,31.6735,30.6867,30.8572,1112000.0],["2023-11-07",30.92,30.92,30.6419,30.7406,947300.0],["2023-11-08",30.8751,31.1801,30.7944,31.1173,581700.0],["2023-11-09",31.198,31.198,30.5791,30.7944,651500.0],["2023-11-10",30.9379,31.0545,30.6957,31.0186,451100.0],["2023-11-13",30.7675,30.8482,30.4894,30.606,667100.0],["2023-11-14",31.6735,32.3821,31.4313,32.0143,1204100.0],["2023-11-15",31.8977,32.2117,31.8349,31.9515,1056000.0],["2023-11-16",32.0233,32.104,31.5748,31.6107,631700.0],["2023-11-17",31.9246,32.0861,31.7093,32.0771,1045900.0],["2023-11-20",32.0054,32.3731,31.7542,32.3731,1052200.0],["2023-11-21",32.2475,32.2655,31.8439,31.9605,1172700.0],["2023-11-22",32.3373,32.3821,32.0502,32.1309,634500.0],["2023-11-24",32.0592,32.2655,31.9067,32.2476,394900.0],["2023-11-27",32.1309,32.6512,32.113,32.4628,965800.0],["2023-11-28",32.2027,32.6153,32.0323,32.1668,2190800.0],["2023-11-29",32.4305,32.5746,32.2325,32.2505,1495700.0],["2023-11-30",32.1785,32.4215,31.8545,32.2685,1812100.0],["2023-12-01",32.2145,32.8446,32.1245,32.7636,1711200.0],["2023-12-04",32.6466,33.1866,32.5116,33.1596,1549000.0],["2023-12-05",32.9526,33.0426,32.3315,32.4846,1202000.0],["2023-12-06",32.7186,32.7726,32.3855,32.5116,1281300.0],["2023-12-07",32.4485,32.7726,32.2415,32.5926,723300.0],["2023-12-08",32.4935,32.6106,32.2145,32.6016,1204200.0],["2023-12-11",32.5926,32.8806,32.5296,32.7096,797200.0],["2023-12-12",32.6736,33.1776,32.5116,33.0426,775300.0],["2023-12-13",33.0516,34.6538,33.0246,34.4558,1580100.0],["2023-12-14",35.1038,35.2389,34.6448,35.1398,3382700.0],["2023-12-15",35.1038,35.2118,34.5548,34.7978,3168400.0],["2023-12-18",34.8608,34.9868,34.6448,34.7078,1230700.0],["2023-12-19",34.8878,35.1218,34.7348,34.9418,1451500.0],["2023-12-20",34.9688,35.2029,34.4468,34.4648,1365900.0],["2023-12-21",34.8698,34.9598,34.4558,34.8698,1281400.0],["2023-12-22",34.9328,35.2658,34.7798,34.9688,1144200.0],["2023-12-26",34.9688,35.3199,34.9508,35.1848,572900.0],["2023-12-27",35.3199,35.4099,35.1578,35.4099,761300.0],["2023-12-28",35.2952,35.7376,35.2952,35.7376,914400.0],["2023-12-29",35.5029,35.7557,35.3584,35.4487,1511400.0],["2024-01-02",35.3494,35.7647,35.223,35.7467,1159600.0],["2024-01-03",35.4577,35.5661,35.0333,35.1056,1606800.0],["2024-01-04",34.9972,35.1959,34.6451,34.8528,1170200.0],["2024-01-05",34.5367,34.9701,34.3561,34.7715,1334700.0],["2024-01-08",34.8347,35.3133,34.7715,35.2049,655100.0],["2024-01-09",34.8708,35.0514,34.6812,34.8347,1893400.0],["2024-01-10",34.8708,35.1146,34.7896,34.9701,807200.0],["2024-01-11",34.7625,34.8437,34.3923,34.609,1020600.0],["2024-01-12",34.934,35.0424,34.3742,34.8257,1057700.0],["2024-01-16",34.5277,34.7534,34.2027,34.4645,1247300.0],["2024-01-17",33.9137,34.3562,33.5074,33.8325,872400.0],["2024-01-18",33.9047,33.986,33.2275,33.5255,1131100.0],["2024-01-19",33.6338,34.4735,33.4623,34.3291,1202000.0],["2024-01-22",34.4826,35.0333,34.4645,34.8889,1432200.0],["2024-01-23",35.0785,35.0875,34.3832,34.4645,901800.0],["2024-01-24",34.8347,34.8347,33.7783,33.8686,832500.0],["2024-01-25",34.1665,34.4555,33.9498,34.1304,717200.0],["2024-01-26",34.3381,34.4103,33.9589,34.293,810100.0],["2024-01-29",34.3742,34.5548,34.2568,34.4645,830900.0],["2024-01-30",34.2951,34.3585,33.9509,33.969,626700.0],["2024-01-31",34.1411,34.2045,33.2806,33.4618,1300500.0],["2024-02-01",33.3983,34.1864,33.1719,34.1774,1071200.0],["2024-02-02",33.7244,34.2317,33.2715,34.0687,1115500.0],["2024-02-05",33.6067,33.7335,33.1991,33.4527,967000.0],["2024-02-06",33.4527,34.0596,33.3621,33.9871,1019400.0],["2024-02-07",33.9781,33.9781,33.3983,33.4436,769000.0],["2024-02-08",33.4436,34.2317,33.4436,33.9781,1070100.0],["2024-02-09",34.0324,34.2317,33.7878,33.9962,1182400.0],["2024-02-12",34.0143,34.3585,33.9328,33.969,1021100.0],["2024-02-13",33.0632,33.969,32.7914,33.9237,1975600.0],["2024-02-14",33.4074,34.8386,33.4074,34.6393,2626200.0],["2024-02-15",34.8839,35.4365,34.8839,35.4365,1947500.0],["2024-02-16",35.2191,35.5542,35.0198,35.4184,2126300.0],["2024-02-20",35.1013,35.5723,34.9201,35.056,1492900.0],["2024-02-21",35.0741,35.2191,34.7118,34.8024,1093500.0],["2024-02-22",34.9654,35.0923,34.6122,35.0832,827700.0],["2024-02-23",35.0923,35.1194,34.6937,34.7027,812600.0],["2024-02-26",34.594,34.6575,34.2045,34.2951,830700.0],["2024-02-27",34.5488,34.5941,33.6339,33.6882,1806400.0],["2024-02-28",33.5364,34.0363,33.5001,33.7364,1214700.0],["2024-02-29",34.0908,34.1544,33.6818,33.7546,1441500.0],["2024-03-01",33.6546,34.209,33.3274,34.0999,1213300.0],["2024-03-04",34.0272,34.1544,33.4001,33.9818,1039900.0],["2024-03-05",33.9,34.1726,33.5546,33.7364,836900.0],["2024-03-06",33.9091,34.0727,33.6728,33.9454,1335100.0],["2024-03-07",34.1726,34.2635,33.5183,33.6273,961100.0],["2024-03-08",33.9727,34.3998,33.9363,34.3635,1260400.0],["2024-03-11",34.3271,34.6634,34.0454,34.6634,1591900.0],["2024-03-12",34.5634,34.6543,34.2453,34.4998,1079400.0],["2024-03-13",34.5634,34.8452,34.4271,34.5816,1601700.0],["2024-03-14",34.5362,34.5362,33.5455,33.9181,1055600.0],["2024-03-15",33.5819,33.9999,33.5092,33.8182,2048700.0],["2024-03-18",33.8,34.1726,33.7091,33.7273,894300.0],["2024-03-19",33.7455,33.8818,33.4819,33.6364,818700.0],["2024-03-20",33.5819,34.3453,33.4274,34.3271,1170900.0],["2024-03-21",34.4907,34.8088,34.3726,34.7906,809700.0],["2024-03-22",34.8452,34.9451,34.5089,34.7361,1220800.0],["2024-03-25",34.7906,34.8543,34.3817,34.3907,984400.0],["2024-03-26",34.4453,34.5362,34.1272,34.1454,1483700.0],["2024-03-27",34.4855,34.8411,34.3305,34.7317,865400.0],["2024-03-28",34.8593,35.1876,34.8137,35.0508,936800.0],["2024-04-01",35.1146,35.1146,34.1846,34.3213,870500.0],["2024-04-02",34.0387,34.0387,33.601,33.9566,795100.0],["2024-04-03",33.8563,34.221,33.7925,34.0296,898400.0],["2024-04-04",34.294,34.5128,33.8107,33.9201,573100.0],["2024-04-05",33.8381,34.221,33.756,34.2028,653900.0],["2024-04-08",34.3487,34.8411,34.2757,34.8137,650200.0],["2024-04-09",34.9687,35.0052,34.6405,34.9414,1077500.0],["2024-04-10",33.9566,34.0113,33.6192,33.9019,951600.0],["2024-04-11",34.1937,34.2484,33.7013,34.0934,716400.0],["2024-04-12",34.0113,34.0751,33.6375,33.8198,567200.0],["2024-04-15",34.0569,34.0569,32.8989,33.0083,813600.0],["2024-04-16",32.8533,32.8989,32.4794,32.4794,1159200.0],["2024-04-17",32.3883,32.3883,31.3396,31.7591,1768800.0],["2024-04-18",31.8229,31.9597,31.1026,31.3488,1250900.0],["2024-04-19",31.4491,31.9597,31.4217,31.8503,1477900.0],["2024-04-22",31.9232,32.2515,31.6405,32.2241,703900.0],["2024-04-23",32.2241,32.5797,32.1421,32.288,986000.0],["2024-04-24",32.1238,32.215,31.6406,31.6861,1563400.0],["2024-04-25",31.3396,31.5767,31.1208,31.4947,1729100.0],["2024-04-26",31.5858,31.7226,31.3214,31.4399,1268700.0],["2024-04-29",31.7264,31.8728,31.6623,31.7081,1045700.0],["2024-04-30",31.3695,31.7264,31.3146,31.4701,1287200.0],["2024-05-01",31.4793,32.3212,31.1956,31.8545,1675700.0],["2024-05-02",32.1656,32.2937,31.7355,32.0009,1870400.0],["2024-05-03",32.5591,32.9343,32.1107,32.2297,760500.0],["2024-05-06",32.4676,32.4951,31.7447,31.8362,964600.0],["2024-05-07",32.0375,32.5774,31.9918,32.4402,1575500.0],["2024-05-08",32.2846,32.3486,31.9094,32.0101,1078700.0],["2024-05-09",32.1016,32.6506,32.0009,32.6049,972600.0],["2024-05-10",32.6049,32.7238,32.2114,32.4127,733400.0],["2024-05-13",32.5225,32.7055,32.2846,32.3486,698400.0],["2024-05-14",32.6506,32.7787,32.2388,32.55,838300.0],["2024-05-15",33.1814,33.5017,32.9709,33.2088,1115100.0],["2024-05-16",33.2088,33.4834,33.0258,33.3186,1311700.0],["2024-05-17",33.401,33.4834,33.099,33.2912,591500.0],["2024-05-20",33.218,33.4834,33.0899,33.1173,547000.0],["2024-05-21",33.1265,33.2271,32.8702,32.9069,588400.0],["2024-05-22",32.7787,33.0167,32.733,32.9069,755700.0],["2024-05-23",32.9343,32.9343,32.1016,32.1473,878300.0],["2024-05-24",32.3395,32.3578,32.0558,32.129,688600.0],["2024-05-28",32.2937,32.4127,31.7538,31.763,716900.0],["2024-05-29",31.4702,31.4976,31.2322,31.3512,951400.0],["2024-05-30",31.5434,31.7355,31.5434,31.6989,772200.0],["2024-05-31",31.8853,32.2435,31.7109,32.1976,1223300.0],["2024-06-03",32.2802,32.3353,31.72,31.9037,1071700.0],["2024-06-04",31.6925,32.418,31.6833,32.1425,910000.0],["2024-06-05",32.1884,32.2711,31.8486,31.8945,728600.0],["2024-06-06",31.7384,32.069,31.6282,32.0231,770900.0],["2024-06-07",31.72,32.3904,31.6741,32.2802,954600.0],["2024-06-10",32.0874,32.317,31.7384,32.1058,871300.0],["2024-06-11",31.968,32.3353,31.8394,32.216,830600.0],["2024-06-12",32.9231,33.1159,32.2251,32.3537,1244200.0],["2024-06-13",32.3537,32.4547,31.9037,32.0874,927500.0],["2024-06-14",31.9588,32.1792,31.7568,32.1058,989400.0],["2024-06-17",31.9221,32.7853,31.8578,32.6384,870900.0],["2024-06-18",32.6751,32.8772,32.5006,32.7486,1027700.0],["2024-06-20",32.6292,32.7119,32.3262,32.4639,904400.0],["2024-06-21",32.5741,32.6108,32.2802,32.5649,2420300.0],["2024-06-24",32.6108,33.3272,32.5466,32.8588,989100.0],["2024-06-25",32.7394,32.7394,32.3537,32.3904,865500.0],["2024-06-26",32.1792,32.5833,32.1058,32.1884,1352800.0],["2024-06-27",32.2619,32.4823,32.0231,32.2619,1355000.0],["2024-06-28",32.4397,33.2323,32.2186,33.2323,2313200.0],["2024-07-01",33.1217,33.3245,32.6517,32.8268,1060000.0],["2024-07-02",33.0296,33.389,32.9374,33.177,1023100.0],["2024-07-03",33.2323,33.5364,33.1494,33.2415,530000.0],["2024-07-05",33.2231,33.3798,33.0756,33.2231,681200.0],["2024-07-08",33.2692,33.4351,32.965,32.9927,1030800.0],["2024-07-09",32.9927,33.0664,32.449,32.6425,1664600.0],["2024-07-10",32.7623,33.5364,32.7623,33.4351,1191200.0],["2024-07-11",34.0249,34.5409,33.9235,34.4027,1614500.0],["2024-07-12",34.5594,34.9557,34.5225,34.6515,1173300.0],["2024-07-15",34.8635,35.2413,34.7437,35.1492,1401500.0],["2024-07-16",35.269,35.4257,35.14,35.2045,1433000.0],["2024-07-17",35.1861,36.209,35.1861,35.6469,2480800.0],["2024-07-18",35.5455,36.5408,35.4625,36.0247,1707000.0],["2024-07-19",36.0339,36.2735,35.8865,36.0708,1065100.0],["2024-07-22",36.4118,37.2873,36.2367,37.0569,1259800.0],["2024-07-23",37.0569,37.3334,36.762,37.1306,1352400.0],["2024-07-24",37.0937,37.49,36.5039,36.5316,1660900.0],["2024-07-25",36.7159,36.9279,36.1537,36.3196,1232500.0],["2024-07-26",36.633,37.3334,36.4947,37.2596,801900.0],["2024-07-29",37.2688,37.3979,36.8818,37.2412,851800.0],["2024-07-30",37.3794,37.7481,37.1951,37.5914,807700.0],["2024-07-31",37.7051,38.4816,37.5017,37.7236,1479300.0],["2024-08-01",37.9732,38.4169,37.5202,37.8807,915400.0],["2024-08-02",37.6589,37.853,36.9656,37.2614,1321700.0],["2024-08-05",35.653,36.9564,35.1631,35.8563,1137100.0],["2024-08-06",36.0135,36.7622,35.8471,36.4757,1019300.0],["2024-08-07",36.6236,36.9933,36.2076,36.3093,1226300.0],["2024-08-08",36.337,36.6606,36.2076,36.4664,835100.0],["2024-08-09",36.4849,36.679,36.0967,36.6698,657600.0],["2024-08-12",36.5127,36.5127,35.9488,36.1521,485000.0],["2024-08-13",36.5311,36.5681,36.1337,36.4942,724300.0],["2024-08-14",36.6051,36.6883,36.3925,36.4849,611500.0],["2024-08-15",36.7807,36.9286,36.374,36.6236,1027500.0],["2024-08-16",36.5127,36.5958,36.2538,36.3648,759100.0],["2024-08-19",36.337,36.716,36.337,36.6421,1005700.0],["2024-08-20",36.6883,36.7715,36.3093,36.5496,1233700.0],["2024-08-21",36.7345,36.79,36.4757,36.7437,616200.0],["2024-08-22",36.7992,36.8916,36.5773,36.8824,466000.0],["2024-08-23",36.9748,37.5757,36.8732,37.3908,729000.0],["2024-08-26",37.6681,37.6681,37.095,37.1874,733000.0],["2024-08-27",36.9101,37.2891,36.8362,37.1412,551800.0],["2024-08-28",37.1967,37.437,37.058,37.2429,785600.0],["2024-08-29",37.2429,37.4093,36.9009,37.058,624700.0],["2024-08-30",37.2833,37.6635,37.0794,37.6264,693300.0],["2024-09-03",37.2648,37.5522,37.1535,37.3761,896600.0],["2024-09-04",37.1906,37.543,36.829,37.1628,796800.0],["2024-09-05",37.3575,37.4502,36.9681,37.0052,830700.0],["2024-09-06",37.0701,37.1721,36.1429,36.2819,946000.0],["2024-09-09",36.2912,36.9959,36.1151,36.6621,966300.0],["2024-09-10",36.8383,37.1072,36.5137,36.8105,941700.0],["2024-09-11",36.4025,36.4396,35.6422,36.3376,823200.0],["2024-09-12",36.3376,36.4859,35.8833,36.4396,925100.0],["2024-09-13",36.7178,37.135,36.7178,37.1257,1139200.0],["2024-09-16",37.1813,37.4595,37.0794,37.2184,962100.0],["2024-09-17",37.1813,37.3575,36.8754,36.9866,979400.0],["2024-09-18",37.0515,37.2833,36.5323,36.7363,847200.0],["2024-09-19",37.0886,37.1443,36.5138,37.0608,1020700.0],["2024-09-20",36.9125,36.9125,36.1336,36.2449,2298000.0],["2024-09-23",36.4118,36.7919,36.4025,36.5694,806100.0],["2024-09-24",36.4767,36.9032,36.3098,36.625,1291200.0],["2024-09-25",36.6621,36.6806,36.217,36.319,868300.0],["2024-09-26",36.319,36.523,36.0872,36.1892,702500.0],["2024-09-27",36.4674,36.7919,36.2449,36.3839,899300.0],["2024-09-30",36.21,36.6007,36.1077,36.3588,1144300.0],["2024-10-01",36.4518,36.5076,35.7449,35.9589,690400.0],["2024-10-02",35.6984,35.9589,35.3543,35.531,657200.0],["2024-10-03",35.4752,35.4938,35.0846,35.4194,717100.0],["2024-10-04",35.4194,35.4752,35.0101,35.038,1201700.0],["2024-10-07",34.8334,34.9171,34.6195,34.8427,849000.0],["2024-10-08",34.9264,35.0101,34.5637,34.7683,641300.0],["2024-10-09",34.6939,34.7776,34.2102,34.4986,907400.0],["2024-10-10",34.3591,34.4893,34.0428,34.266,749000.0],["2024-10-11",34.387,34.6381,34.2939,34.6288,607300.0],["2024-10-14",34.6474,34.9357,34.4707,34.7683,790100.0],["2024-10-15",34.8706,35.3729,34.7776,35.1869,1284700.0],["2024-10-16",35.4101,36.4704,35.3357,36.3681,1199200.0],["2024-10-17",36.21,36.3309,35.6984,35.7822,1832000.0],["2024-10-18",35.717,35.8566,35.4938,35.8473,635200.0],["2024-10-21",35.5961,35.6705,35.0287,35.0752,994400.0],["2024-10-22",34.9264,35.3078,34.8427,35.1776,739300.0],["2024-10-23",35.1125,35.5217,35.0846,35.3822,838700.0],["2024-10-24",35.3543,35.5589,35.1125,35.1683,1119500.0],["2024-10-25",35.3264,35.4101,34.4335,34.4614,1118100.0],["2024-10-28",34.6753,34.9543,34.6102,34.8613,825400.0],["2024-10-29",34.7497,34.9264,34.4707,34.48,1129300.0],["2024-10-30",34.759,35.6147,34.666,35.159,1352800.0],["2024-10-31",35.3204,35.5257,34.7792,34.7885,1257100.0],["2024-11-01",35.1151,35.1151,34.4059,34.4059,870100.0],["2024-11-04",34.4899,34.9378,34.0793,34.3499,804200.0],["2024-11-05",34.1073,34.7045,34.0046,34.6765,509000.0],["2024-11-06",35.4137,35.647,34.6485,35.4417,2261800.0],["2024-11-07",35.4604,35.5537,34.4432,34.6952,1435200.0],["2024-11-08",34.6299,34.9098,34.3219,34.8818,1156100.0],["2024-11-11",34.8165,35.3857,34.7885,34.8258,737300.0],["2024-11-12",34.5739,34.8352,34.2286,34.3312,891800.0],["2024-11-13",34.5365,34.8818,34.4339,34.6578,1696200.0],["2024-11-14",34.7138,34.7512,33.6034,33.7153,1218900.0],["2024-11-15",33.6594,33.9113,33.3701,33.79,1038100.0],["2024-11-18",33.6034,34.07,33.6034,33.902,1094400.0],["2024-11-19",33.7154,34.0326,33.594,33.8927,739200.0],["2024-11-20",33.706,33.874,33.3328,33.5847,1292000.0],["2024-11-21",33.594,34.0233,33.5287,33.706,881000.0],["2024-11-22",33.8367,34.1353,33.762,34.042,1365600.0],["2024-11-25",34.2193,34.8725,34.1819,34.6765,1297200.0],["2024-11-26",34.4619,34.6672,34.042,34.5365,1258700.0],["2024-11-27",34.7978,35.1711,34.7325,34.8445,742500.0],["2024-11-29",34.9971,35.0907,34.4073,34.4447,714300.0],["2024-12-02",34.3979,34.3979,33.9391,34.0796,1003800.0],["2024-12-03",34.1638,34.2668,33.9298,34.2013,1241700.0],["2024-12-04",34.1826,34.2575,33.6863,33.8361,773100.0],["2024-12-05",33.6957,33.6957,33.3774,33.6395,1760800.0],["2024-12-06",33.7612,33.7706,33.162,33.5085,881900.0],["2024-12-09",33.5646,34.4447,33.5646,34.2949,1117600.0],["2024-12-10",34.2387,34.2481,33.7238,33.7706,608800.0],["2024-12-11",33.9017,34.0515,33.5178,33.7238,917200.0],["2024-12-12",33.7144,33.8923,33.3587,33.368,876900.0],["2024-12-13",33.265,33.8268,33.1901,33.6395,1335200.0],["2024-12-16",33.5178,33.9017,33.4804,33.5272,1165900.0],["2024-12-17",33.3493,33.7144,32.9467,33.1246,972400.0],["2024-12-18",33.0403,33.1995,31.8045,31.8045,1266500.0],["2024-12-19",31.8513,32.1696,31.0648,31.1023,1426700.0],["2024-12-20",31.2521,32.0854,31.1116,31.7764,3790900.0],["2024-12-23",31.6079,31.8794,31.4768,31.767,1101200.0],["2024-12-24",31.664,32.0198,31.6172,32.0011,390000.0],["2024-12-26",31.7296,32.2913,31.7202,32.076,501700.0],["2024-12-27",31.9168,32.1134,31.6079,31.7015,541800.0],["2024-12-30",31.5704,31.664,31.1959,31.6079,1291600.0],["2024-12-31",31.8174,31.902,31.4603,31.7798,1277100.0],["2025-01-02",31.7328,31.7986,30.9153,31.0093,1598600.0],["2025-01-03",30.9717,31.4697,30.8214,31.3664,1222600.0],["2025-01-06",31.2912,31.7798,31.1033,31.1315,1093900.0],["2025-01-07",31.3194,31.5449,30.9247,31.1408,1053200.0],["2025-01-08",31.1221,31.3758,30.8308,31.2912,905800.0],["2025-01-10",30.7368,30.9247,30.3233,30.4361,1008400.0],["2025-01-13",30.5395,30.9717,30.3703,30.9623,1275900.0],["2025-01-14",31.216,31.6389,31.0751,31.5355,923800.0],["2025-01-15",32.3248,32.4282,31.6201,31.7422,1808900.0],["2025-01-16",31.7892,32.6537,31.7892,32.541,1628000.0],["2025-01-17",32.5785,32.7947,31.855,31.902,1282900.0],["2025-01-21",32.0523,32.8323,32.0335,32.8135,2007300.0],["2025-01-22",32.5786,32.8511,31.1127,31.9866,2142100.0],["2025-01-23",32.0429,32.2591,31.4228,32.2121,1355100.0],["2025-01-24",31.9866,32.447,31.9866,32.3342,1015100.0],["2025-01-27",32.5034,32.8511,32.1369,32.5598,1477100.0],["2025-01-28",32.4188,32.5879,32.2684,32.3154,1501500.0],["2025-01-29",32.2027,32.353,31.6295,31.8174,720100.0],["2025-01-30",32.2591,32.5222,32.0711,32.3906,709600.0],["2025-01-31",32.2718,32.5547,32.1115,32.2341,1490000.0],["2025-02-03",31.6211,32.2529,31.4419,31.8946,1251800.0],["2025-02-04",31.97,32.583,31.8946,32.4038,1122700.0],["2025-02-05",32.715,32.8565,32.5264,32.5547,1426300.0],["2025-02-06",32.6301,32.9319,32.3661,32.8753,1024200.0],["2025-02-07",32.9508,32.9602,32.4038,32.6867,834800.0],["2025-02-10",32.6867,32.9036,32.5076,32.715,1358400.0],["2025-02-11",32.517,33.2149,32.517,33.196,881200.0],["2025-02-12",32.583,33.2243,32.517,33.0451,1600500.0],["2025-02-13",33.1771,33.5921,32.8188,33.3374,1741700.0],["2025-02-14",33.4695,33.6958,33.0545,33.064,1606300.0],["2025-02-18",33.0074,33.2337,32.8282,33.0074,1046400.0],["2025-02-19",32.8942,33.4129,32.8942,33.2054,877900.0],["2025-02-20",33.1111,33.3469,33.064,33.13,725700.0],["2025-02-21",33.262,33.2997,32.9885,33.196,1049700.0],["2025-02-24",33.2809,33.7241,33.196,33.3092,1106800.0],["2025-02-25",33.5449,33.9222,33.394,33.6298,1587300.0],["2025-02-26",33.7901,33.7901,33.4506,33.5449,1153500.0],["2025-02-27",33.4883,33.9127,33.4883,33.6204,1515100.0],["2025-02-28",33.8134,34.0973,33.5768,34.05,1895600.0],["2025-03-03",34.1352,34.5232,33.9743,34.1825,1470800.0],["2025-03-04",34.1257,34.3812,33.9838,34.0879,1261600.0],["2025-03-05",34.0406,35.214,33.8891,35.0816,1867600.0],["2025-03-06",34.9017,34.9775,34.2298,34.5989,1393900.0],["2025-03-07",34.6746,35.1005,34.6462,34.8071,1503500.0],["2025-03-10",34.9775,35.4885,34.58,34.8071,2227000.0],["2025-03-11",34.9491,35.1005,33.9648,34.4191,2104800.0],["2025-03-12",34.3907,34.58,34.0784,34.2204,1609200.0],["2025-03-13",34.2677,34.5421,33.009,33.0942,1330100.0],["2025-03-14",33.397,33.6242,33.0374,33.5485,1700100.0],["2025-03-17",33.397,33.9365,33.2929,33.8891,1488300.0],["2025-03-18",33.9081,34.0879,33.4917,33.5579,1223400.0],["2025-03-19",33.4822,33.7567,33.1415,33.5485,1773500.0],["2025-03-20",33.4727,33.6431,33.2172,33.2551,1071800.0],["2025-03-21",33.1226,33.2551,32.1762,32.1952,3580000.0],["2025-03-24",32.4034,32.7062,32.1573,32.621,1444200.0],["2025-03-25",32.5737,32.9712,32.4791,32.9049,1912900.0],["2025-03-26",33.0563,33.5863,33.0563,33.5579,1433600.0],["2025-03-27",33.6525,34.0027,33.4349,33.539,1120700.0],["2025-03-28",33.7093,33.7945,33.3781,33.6809,1649500.0],["2025-03-31",33.7037,34.4825,33.7037,34.302,2097600.0],["2025-04-01",34.4065,34.9288,34.0266,34.4065,2909000.0],["2025-04-02",34.2545,34.511,34.0266,34.3495,1826500.0],["2025-04-03",34.0076,34.2545,32.3742,32.4407,2761100.0],["2025-04-04",32.0038,32.0038,30.9782,31.2251,1884500.0],["2025-04-07",30.1995,31.2821,29.2498,30.114,2575000.0],["2025-04-08",30.9782,30.9782,28.2052,28.566,2176100.0],["2025-04-09",28.0437,30.7408,27.17,30.5318,3418400.0],["2025-04-10",30.133,30.2849,28.4426,29.3448,2426100.0],["2025-04-11",29.2878,29.8861,28.661,29.8576,1612300.0],["2025-04-14",30.19,30.8642,30.1045,30.4844,1488800.0],["2025-04-15",30.4939,30.9022,30.3324,30.7408,1368800.0],["2025-04-16",30.7123,31.3201,30.5508,30.8737,1161400.0],["2025-04-17",30.9402,31.7379,30.8357,31.4815,1047200.0],["2025-04-21",31.1491,31.3391,30.0475,30.4749,902200.0],["2025-04-22",30.8737,31.1301,30.5888,30.9307,942600.0],["2025-04-23",31.3391,31.8804,30.8642,31.0542,1863700.0],["2025-04-24",31.1871,31.548,30.9592,31.453,1058300.0],["2025-04-25",31.3391,31.5575,31.0826,31.1776,827500.0],["2025-04-28",31.3201,31.5195,30.8167,31.1871,1073300.0],["2025-04-29",31.1016,31.3296,30.7788,31.1871,1615400.0],["2025-04-30",31.0575,31.5818,30.3044,31.4864,2018900.0],["2025-05-01",31.6962,31.9821,31.2577,31.5436,1152600.0],["2025-05-02",31.9726,32.4492,31.8868,32.2872,948500.0],["2025-05-05",32.2014,32.5636,32.0679,32.1061,1227100.0],["2025-05-06",31.801,31.9345,31.5246,31.639,1759600.0],["2025-05-07",31.7629,32.3444,31.6866,31.8677,2017800.0],["2025-05-08",32.0012,32.535,31.639,32.2776,1893000.0],["2025-05-09",32.4111,33.1356,32.3444,32.9926,1923800.0],["2025-05-12",33.7457,34.2128,33.4597,33.7743,2203200.0],["2025-05-13",33.9077,33.9649,33.107,33.6694,1853800.0],["2025-05-14",33.4311,33.5932,33.0212,33.2881,1256500.0],["2025-05-15",33.3644,33.8315,33.2309,33.8219,1109100.0],["2025-05-16",33.8219,34.2033,33.7361,34.1842,1451900.0],["2025-05-19",33.7362,34.2509,33.6218,34.1461,1169300.0],["2025-05-20",33.9363,34.1937,33.8219,33.8982,1532500.0],["2025-05-21",33.698,33.7647,32.7352,32.7924,994800.0],["2025-05-22",32.678,32.8591,32.3348,32.6685,1046600.0],["2025-05-23",32.4302,32.6399,32.2205,32.4778,781300.0],["2025-05-27",32.9449,33.3167,32.6113,33.2881,1100400.0],["2025-05-28",33.2309,33.8601,33.1451,33.8219,1822500.0],["2025-05-29",33.8505,34.5464,33.8505,34.2414,1373600.0],["2025-05-30",34.0539,34.2548,33.7478,34.0348,2040300.0],["2025-06-02",33.7956,34.4939,33.6139,34.4461,1553600.0],["2025-06-03",34.3217,34.647,34.1113,34.4652,1077300.0],["2025-06-04",34.4461,34.8192,34.2643,34.6278,2230800.0],["2025-06-05",34.6565,34.7522,34.3887,34.5896,1424300.0],["2025-06-06",34.9052,35.4218,34.7426,35.2209,3461100.0],["2025-06-09",35.24,35.7662,34.9818,35.4027,1570300.0],["2025-06-10",35.527,35.7949,35.2305,35.4122,1618700.0],["2025-06-11",35.4314,35.6322,34.6852,34.867,1698300.0],["2025-06-12",34.7426,35.0966,34.6087,35.0487,973900.0],["2025-06-13",34.7426,34.9435,34.4078,34.8,1495500.0],["2025-06-16",35.0583,35.1922,34.427,34.4748,1368100.0],["2025-06-17",34.4078,34.6183,34.0443,34.5513,1169700.0],["2025-06-18",34.5131,35.0583,34.427,34.7426,1028500.0],["2025-06-20",34.6948,35.0966,34.6852,34.7905,1904500.0],["2025-06-23",34.7905,35.307,34.5322,35.2592,888200.0],["2025-06-24",35.3166,35.4122,35.0679,35.1922,1051400.0],["2025-06-25",35.02,35.0774,33.9582,34.0061,1537700.0],["2025-06-26",34.0348,34.5704,33.7861,34.5226,1478400.0],["2025-06-27",34.6374,35.02,34.3887,34.6278,1438800.0],["2025-06-30",34.5741,34.8428,34.123,34.8237,1536800.0],["2025-07-01",34.6893,35.5915,34.4397,35.0732,2020300.0],["2025-07-02",35.0636,35.3036,34.862,35.1884,1812000.0],["2025-07-03",35.3036,35.3228,34.91,35.1692,1451100.0],["2025-07-07",35.102,35.3612,34.5933,34.7373,1376200.0],["2025-07-08",34.5837,35.3708,34.5837,34.9292,1510900.0],["2025-07-09",35.0252,35.1884,34.4301,34.6797,1119900.0],["2025-07-10",34.7373,35.2076,34.4781,34.4973,1963300.0],["2025-07-11",34.1518,34.7085,33.979,34.6701,1668300.0],["2025-07-14",34.8428,34.9484,34.5069,34.6509,1076300.0],["2025-07-15",34.7565,34.8141,34.1422,34.1422,1281800.0],["2025-07-16",34.4781,35.054,34.1997,34.4301,1515700.0],["2025-07-17",34.4493,34.5741,33.7582,33.8638,1825500.0],["2025-07-18",34.0366,34.2189,33.7294,34.2093,1255200.0],["2025-07-21",34.4109,34.6893,34.1805,34.1997,925500.0],["2025-07-22",34.2573,34.6893,34.2573,34.5837,1032800.0],["2025-07-23",34.5645,34.8908,34.3629,34.862,1289900.0],["2025-07-24",34.6605,34.6605,34.0558,34.1326,1248300.0],["2025-07-25",34.1518,34.3053,33.7966,34.2093,1363000.0],["2025-07-28",34.1518,34.2093,33.3455,33.3647,1339100.0],["2025-07-29",33.4127,34.3437,33.3359,34.3245,1643400.0],["2025-07-30",34.4493,34.5741,33.1727,33.5278,2436100.0],["2025-07-31",33.2909,33.5606,32.9248,33.0693,2604900.0],["2025-08-01",33.5413,33.5799,32.4817,33.1271,2325100.0],["2025-08-04",33.2138,33.6088,33.1368,33.5895,1375900.0],["2025-08-05",33.551,33.9459,33.5221,33.8688,1671600.0],["2025-08-06",33.7725,33.8399,33.2331,33.4257,1554300.0],["2025-08-07",33.5702,33.6377,33.1368,33.5895,1257900.0],["2025-08-08",33.6087,33.7629,33.3198,33.3583,1018300.0],["2025-08-11",33.2909,33.4932,32.9248,33.0212,934100.0],["2025-08-12",33.1079,33.5124,32.9345,33.4835,899400.0],["2025-08-13",33.5702,33.9652,33.3487,33.8785,946600.0],["2025-08-14",33.5895,33.6569,33.2331,33.5317,1108200.0],["2025-08-15",33.5606,33.6666,33.3583,33.4739,1473400.0],["2025-08-18",33.4739,33.5702,33.0693,33.0886,1252400.0],["2025-08-19",33.4354,34.7743,33.4065,34.7647,1464200.0],["2025-08-20",34.8129,35.0537,34.4083,34.5335,1107100.0],["2025-08-21",34.2927,34.5817,34.1675,34.2734,918100.0],["2025-08-22",34.572,35.6316,34.4853,35.4005,1055700.0],["2025-08-25",35.3041,35.4486,34.9766,35.0633,799500.0],["2025-08-26",35.0633,35.3138,34.9188,34.9573,925200.0],["2025-08-27",35.1693,35.7569,35.1115,35.6124,2216400.0],["2025-08-28",35.6316,35.6316,34.9862,35.4101,884300.0],["2025-08-29",35.4526,35.6652,35.4139,35.6169,1069500.0],["2025-09-02",35.269,35.4139,34.834,34.892,964500.0],["2025-09-03",34.7857,35.3173,34.7084,35.269,810600.0],["2025-09-04",35.414,35.5783,35.0563,35.5299,747800.0],["2025-09-05",35.7619,36.3322,35.4333,35.7232,1481700.0],["2025-09-08",35.1723,35.4623,35.0467,35.3946,898100.0],["2025-09-09",35.153,35.3076,34.7857,34.9307,917000.0],["2025-09-10",34.8244,34.9597,34.5247,34.5924,1279300.0],["2025-09-11",34.5827,35.298,34.5537,35.211,1794600.0],["2025-09-12",35.2496,35.2786,34.9403,35.0467,718100.0],["2025-09-15",35.2883,35.385,34.6117,34.6794,987900.0],["2025-09-16",34.6504,34.8244,34.4571,34.747,1029300.0],["2025-09-17",34.8824,35.066,34.0801,34.1961,2541600.0],["2025-09-18",34.2154,34.3798,34.0608,34.3121,1795700.0],["2025-09-19",34.2251,34.2541,33.7225,33.7998,3713700.0],["2025-09-22",33.7418,33.8868,33.5292,33.7225,1318500.0],["2025-09-23",33.7515,34.1285,33.7225,34.0318,1434400.0],["2025-09-24",33.9255,34.0608,33.4712,33.4809,1741700.0],["2025-09-25",33.4615,33.6549,33.2489,33.3649,3186000.0],["2025-09-26",33.5002,33.8965,33.3262,33.7612,2160100.0],["2025-09-29",33.8288,33.8675,33.5099,33.7612,1421700.0],["2025-09-30",33.8814,34.2791,33.6972,34.2306,1677800.0],["2025-10-01",34.2209,34.8223,34.2112,34.6865,1391400.0],["2025-10-02",34.5313,34.8417,34.1433,34.8223,2110000.0],["2025-10-03",34.8902,35.317,34.8611,35.1521,1864500.0],["2025-10-06",35.2297,35.5692,35.0066,35.3073,1474200.0],["2025-10-07",35.4043,35.4043,34.8514,35.3073,1175200.0],["2025-10-08",35.2976,35.4916,34.9096,35.3364,1366400.0],["2025-10-09",35.317,35.4916,35.2006,35.3364,1029900.0],["2025-10-10",35.5595,35.5886,34.3858,34.4343,1708600.0],["2025-10-13",34.638,35.317,34.5507,35.1715,1428900.0],["2025-10-14",35.0163,35.7632,34.9581,35.7147,1565400.0],["2025-10-15",35.8602,36.8302,35.802,36.4131,2299200.0],["2025-10-16",36.6168,37.1212,36.3355,36.481,1712700.0],["2025-10-17",36.4519,37.1503,36.287,37.0339,1380900.0],["2025-10-20",37.2376,37.7129,37.063,37.6159,1511700.0],["2025-10-21",37.7226,37.8099,37.354,37.3831,1233800.0],["2025-10-22",37.3928,37.7226,37.2667,37.4219,1073000.0],["2025-10-23",37.451,37.6741,37.3055,37.4801,1726100.0],["2025-10-24",37.6062,37.839,37.3928,37.4704,1333500.0],["2025-10-27",37.4995,37.6353,37.2764,37.3831,1169600.0],["2025-10-28",37.2376,37.2376,36.6653,36.9757,1280000.0],["2025-10-29",36.7623,36.7914,36.0639,36.5101,1773600.0],["2025-10-30",36.1027,37.4898,35.899,37.3831,2271000.0],["2025-10-31",37.2994,37.4843,36.9685,37.241,1407500.0],["2025-11-03",36.9783,37.5232,36.6279,37.5135,1325200.0],["2025-11-04",37.3675,37.6302,37.1437,37.5232,1251000.0],["2025-11-05",37.6789,37.8346,37.494,37.6108,1220700.0],["2025-11-06",37.6108,37.9222,37.2021,37.5524,1590800.0],["2025-11-07",37.4843,37.9514,37.348,37.9514,931700.0],["2025-11-10",37.9514,38.1071,37.6692,37.8833,904200.0],["2025-11-11",38.1071,38.4477,38.0,38.3698,983500.0],["2025-11-12",38.0973,38.506,37.9806,38.039,1288400.0],["2025-11-13",37.9514,38.0098,37.6011,37.6108,1322800.0],["2025-11-14",37.6108,37.747,37.3578,37.4064,1216000.0],["2025-11-17",37.5913,37.7859,37.2897,37.4745,1048800.0],["2025-11-18",37.2994,37.5816,37.1437,37.5524,1174000.0],["2025-11-19",37.5913,37.893,36.8907,37.1632,1192700.0],["2025-11-20",37.5135,37.6886,37.2605,37.2897,738400.0],["2025-11-21",37.5621,38.1265,37.3967,38.0,980400.0],["2025-11-24",37.9416,38.0195,37.6497,37.8833,1417100.0],["2025-11-25",37.9514,38.5255,37.9514,38.1947,1076600.0],["2025-11-26",38.1947,38.6618,38.1557,38.3406,1078100.0],["2025-11-28",38.3543,38.5007,38.3055,38.3445,746400.0],["2025-12-01",37.9736,38.364,37.9736,38.2371,972900.0],["2025-12-02",38.4324,38.4617,37.8369,37.8467,1071500.0],["2025-12-03",37.876,38.1688,37.7198,38.159,849300.0],["2025-12-04",37.9736,38.3055,37.8857,37.9443,1314000.0],["2025-12-05",37.876,38.0712,37.7295,37.8662,1022100.0],["2025-12-08",37.7783,37.8369,37.2219,37.2219,1190900.0],["2025-12-09",37.3976,37.7295,37.3586,37.4074,1195200.0],["2025-12-10",37.5245,37.9443,37.2317,37.7979,1325700.0],["2025-12-11",37.7783,37.7881,36.89,37.2512,1380800.0],["2025-12-12",37.5343,37.5636,36.7338,36.7826,1443300.0],["2025-12-15",37.0462,37.1438,36.5288,36.6655,1430700.0],["2025-12-16",36.7143,36.8802,36.1774,36.2848,2448500.0],["2025-12-17",36.275,36.8217,36.2164,36.5972,2442200.0],["2025-12-18",36.7241,36.9095,36.3726,36.4507,1324900.0],["2025-12-19",36.5191,36.646,36.2262,36.3629,2514900.0],["2025-12-22",36.3043,36.4703,36.0114,36.2164,1238000.0],["2025-12-23",36.1286,36.2653,36.0114,36.1676,650100.0],["2025-12-24",36.1969,36.5093,36.1384,36.441,626300.0],["2025-12-26",36.441,36.48,36.1774,36.3531,640300.0],["2025-12-29",36.5093,36.5288,36.1774,36.2457,778900.0],["2025-12-30",36.2555,36.48,36.1872,36.3336,1043900.0],["2025-12-31",36.3669,36.4159,35.9359,36.0045,1202200.0],["2026-01-02",35.9261,36.3179,35.6813,36.1612,983800.0],["2026-01-05",36.1612,36.4159,36.0535,36.171,1432200.0],["2026-01-06",36.0731,36.5824,35.7694,36.5432,1172800.0],["2026-01-07",36.6901,37.0427,36.6803,36.7489,2211000.0],["2026-01-08",36.602,37.3365,36.602,37.1504,1138900.0],["2026-01-09",37.3659,37.6402,37.0231,37.1113,1263900.0],["2026-01-12",37.1602,37.2974,36.9056,37.2386,1316400.0],["2026-01-13",37.0525,37.1798,36.4452,36.8762,1314800.0],["2026-01-14",36.837,37.1211,36.7293,36.9154,1456900.0],["2026-01-15",37.0525,37.1504,36.2102,36.6705,2675300.0],["2026-01-16",36.6313,37.1113,36.3963,37.1015,1437100.0],["2026-01-20",36.8664,36.8762,36.5334,36.6215,1142600.0],["2026-01-21",36.8762,37.1994,36.0143,36.4844,1767900.0],["2026-01-22",36.5334,36.6313,35.8282,35.8968,1586700.0],["2026-01-23",35.9653,36.0143,35.5833,35.8772,1671800.0],["2026-01-26",36.0437,36.2004,35.8576,35.9849,1827500.0],["2026-01-27",35.887,36.4354,35.8086,36.3669,2108500.0],["2026-01-28",36.4159,36.6607,35.7792,35.8772,1724700.0],["2026-01-29",36.1906,36.5236,35.8576,36.5138,1333700.0],["2026-01-30",36.4159,36.7489,36.1122,36.7391,3138300.0],["2026-02-02",36.6411,37.0819,36.602,36.7097,1471100.0],["2026-02-03",36.8272,37.7283,36.8272,37.6891,1952000.0],["2026-02-04",38.032,38.4237,37.8654,38.2964,1405200.0],["2026-02-05",38.2278,38.9135,38.0613,38.5902,1542600.0],["2026-02-06",38.8253,39.0604,38.1103,38.5021,1806800.0],["2026-02-09",38.4629,38.698,38.1887,38.3552,1121100.0],["2026-02-10",38.4825,38.933,38.3454,38.6196,1249100.0],["2026-02-11",38.7274,38.8253,38.2866,38.4237,1446500.0],["2026-02-12",38.982,39.0212,36.2004,36.5138,3258100.0],["2026-02-13",36.7391,37.6206,36.4257,37.2778,2396700.0],["2026-02-17",37.5324,37.7479,37.268,37.5912,1405000.0],["2026-02-18",37.4247,37.7087,37.2092,37.4149,1518400.0],["2026-02-19",37.4149,37.7969,37.268,37.7479,1048300.0],["2026-02-20",37.7969,38.7371,37.6304,38.7176,1239100.0],["2026-02-23",38.7274,39.1583,38.218,38.4433,1594200.0],["2026-02-24",38.0613,38.3258,37.5716,37.983,1350300.0],["2026-02-25",38.1201,38.1593,37.6108,37.7675,995100.0],["2026-02-26",37.8752,38.5902,37.7283,38.4923,939000.0],["2026-02-27",38.2572,38.8841,38.1593,38.4139,1948400.0],["2026-03-02",38.4139,39.0016,38.0809,38.9135,1137800.0],["2026-03-03",38.2572,38.6588,37.6206,38.5608,1104900.0],["2026-03-04",38.5608,38.7469,38.0809,38.6588,1166700.0],["2026-03-05",38.2572,38.3552,37.9242,38.1691,943700.0],["2026-03-06",37.8459,37.8459,36.9643,37.3169,825600.0],["2026-03-09",37.0721,37.6891,36.504,37.5716,992900.0],["2026-03-10",37.4247,37.934,37.1504,37.5814,1003800.0],["2026-03-11",37.3365,37.5422,37.1015,37.5226,935500.0],["2026-03-12",37.3463,37.4541,36.9937,37.2582,1424700.0],["2026-03-13",37.601,37.9242,37.1407,37.2484,1055100.0],["2026-03-16",37.6793,37.9634,37.4737,37.5128,1044400.0],["2026-03-17",37.8067,38.1103,37.6108,37.8263,1269700.0],["2026-03-18",37.7087,37.885,37.1994,37.3072,873200.0],["2026-03-19",37.1504,37.2876,36.5824,36.7293,1170200.0],["2026-03-20",36.7587,36.7587,35.6617,35.887,3448500.0],["2026-03-23",36.3669,36.935,36.0143,36.22,1580700.0],["2026-03-24",36.0241,36.2004,35.4756,35.5539,2809700.0],["2026-03-25",35.7596,35.887,35.0348,35.2405,2038500.0],["2026-03-26",35.1524,35.6323,35.123,35.5735,1462800.0],["2026-03-27",35.5246,35.7988,35.2797,35.3483,987500.0],["2026-03-30",35.7107,35.9065,35.2209,35.3483,1207900.0],["2026-03-31",35.8908,36.2671,35.2572,35.7027,1617000.0],["2026-04-01",35.4651,36.2473,35.4453,35.8512,1520200.0],["2026-04-02",35.7423,36.2473,35.5938,36.1879,1352500.0],["2026-04-06",35.9898,36.1978,35.8809,36.0195,908300.0],["2026-04-07",36.0393,36.9304,35.8116,36.8215,1244700.0],["2026-04-08",37.4156,37.7621,37.3364,37.5938,1658700.0],["2026-04-09",37.4057,37.8413,37.3562,37.5245,988700.0],["2026-04-10",37.5245,37.8413,37.4948,37.772,704600.0],["2026-04-13",37.7126,37.7522,37.3067,37.6928,708500.0],["2026-04-14",37.5641,38.3463,37.4948,38.2671,859300.0],["2026-04-15",38.1284,38.2671,37.9304,38.069,1032000.0],["2026-04-16",38.1581,38.5641,38.1284,38.4354,983900.0],["2026-04-17",38.5641,39.5245,38.5344,39.3562,1305100.0],["2026-04-20",39.1581,39.5938,39.069,39.4948,813200.0],["2026-04-21",39.5938,39.5938,38.574,38.8809,1094500.0],["2026-04-22",39.1086,39.1086,38.3265,38.5047,823100.0],["2026-04-23",38.6829,39.1086,38.5641,38.8908,742500.0],["2026-04-24",38.8215,39.0492,38.3859,38.475,1126100.0],["2026-04-27",38.5146,39.168,38.5146,39.0888,1417800.0],["2026-04-28",39.2967,39.4453,38.7027,39.168,1153400.0],["2026-04-29",38.6235,38.871,37.4156,37.7126,1890600.0],["2026-04-30",37.7324,38.277,37.7324,38.1977,1259500.0],["2026-05-01",38.3562,38.3661,37.8809,38.1977,937100.0],["2026-05-04",37.9403,37.97,37.0888,37.3859,1111700.0],["2026-05-05",37.5047,37.8017,37.2572,37.673,1144100.0],["2026-05-06",37.6433,38.2671,37.5542,38.168,1281300.0],["2026-05-07",38.2968,38.3166,37.8512,38.2869,2795300.0],["2026-05-08",38.3958,38.9106,38.3166,38.5641,973600.0],["2026-05-11",38.6829,38.772,38.0888,38.1779,1384900.0],["2026-05-12",38.2374,38.4948,37.8809,38.2671,850900.0],["2026-05-13",38.0987,38.2473,37.7819,37.9898,922700.0],["2026-05-14",38.1581,38.2671,37.6334,37.6631,1289800.0],["2026-05-15",37.5938,37.6829,37.1779,37.3958,883800.0],["2026-05-18",37.5641,38.0492,37.5641,37.8116,667700.0],["2026-05-19",37.8413,37.8413,37.3265,37.3364,999900.0],["2026-05-20",37.475,38.0195,37.2968,37.9205,934100.0],["2026-05-21",37.6631,37.8512,37.3958,37.7126,1095500.0],["2026-05-22",37.7324,37.9007,37.4354,37.772,1314400.0],["2026-05-26",37.772,38.2373,37.673,38.1383,1086900.0],["2026-05-27",38.1383,38.3166,37.9106,37.9106,814600.0],["2026-05-28",37.7126,38.0294,37.4948,37.6136,1274800.0],["2026-05-29",37.8017,37.8017,37.2275,37.4948,2005300.0],["2026-06-01",37.1383,37.3859,36.3463,36.3661,1176700.0],["2026-06-02",36.2572,36.6037,36.0492,36.178,1024500.0],["2026-06-03",36.069,36.4948,35.9205,36.1582,1204700.0],["2026-06-04",36.6631,36.6928,36.2176,36.6433,1025200.0],["2026-06-05",36.4453,37.2869,36.4453,36.8908,766400.0],["2026-06-08",36.7621,37.0987,36.4255,36.772,1014400.0],["2026-06-09",37.0789,37.9799,36.9799,37.6334,1594700.0],["2026-06-10",37.7027,38.069,37.5839,37.6136,1230500.0],["2026-06-11",37.8413,38.1185,37.277,37.6235,1488600.0],["2026-06-12",37.871,38.4156,37.871,38.3958,1201700.0],["2026-06-15",38.4156,38.5542,38.0294,38.1383,1646900.0],["2026-06-16",38.3661,38.6037,37.8512,38.069,1317800.0],["2026-06-17",37.8413,38.0492,36.673,36.9007,1122700.0],["2026-06-18",37.3364,37.5344,36.9007,37.4255,2636600.0],["2026-06-22",37.3463,38.3562,37.3166,38.1977,1275700.0],["2026-06-23",38.2473,38.5839,38.1086,38.4948,1629200.0],["2026-06-24",38.6136,38.8809,38.1086,38.7225,1858600.0],["2026-06-25",38.9403,39.0789,38.1581,38.7027,2085900.0],["2026-06-26",38.9106,39.0393,38.6928,39.0294,2063900.0],["2026-06-29",38.7621,38.7918,38.3562,38.772,1331000.0],["2026-06-30",38.44,38.75,38.03,38.06,1424100.0],["2026-07-01",38.18,38.62,38.17,38.34,1288300.0],["2026-07-02",38.62,39.16,38.42,39.16,1504100.0],["2026-07-06",39.08,39.23,38.763,39.1,1081188.77314],["2026-07-07",39.3,39.74,38.98,39.12,2528627.629299],["2026-07-08",39.16,39.305,38.515,38.6,1576677.500431],["2026-07-09",38.79,39.16,38.65,38.92,975371.515094],["2026-07-10",39.16,39.16,38.66,38.98,1091072.615219],["2026-07-13",39,39.36,39,39.08,2541073.198629],["2026-07-14",39.22,39.39,38.9,39.34,3454001.211442],["2026-07-15",39.5,40.23,39.5,39.92,1983079.307579],["2026-07-16",40.16,42.095,40,42.04,1908218.188891],["2026-07-17",42.11,42.61,41.48,41.68,1461401.162339],["2026-07-20",41.68,42.18,41.6,41.82,1618142.288392],["2026-07-21",41.93,42.16,41.59,41.77,1457489.572654],["2026-07-22",41.99,41.99,41.2,41.3,1201326.320694],["2026-07-23",41.3,41.3,40.37,40.5,1681490.799719],["2026-07-24",40.88,41.375,40.75,41.11,1999260.881112],["2026-07-27",41.07,41.185,40.585,40.64,2213487.398982],["2026-07-28",40.76,40.93,40.42,40.72,2842472.222513],["2026-07-29",40.1,40.35,38.75,38.91,3490868.837094],["2026-07-30",38.92,39.08,37.91,38.54,1684931.23614],["2026-07-31",38.58,38.59,38.07,38.26,1470325.103597],["2026-08-03",38.155,38.71,37.95,38.57,1874705.139594],["2026-08-04",38.34,38.34,37.595,37.77,2053882.37082],["2026-08-05",37.77,37.87,37.14,37.27,1714483.131122],["2026-08-06",37.65,37.66,36.655,36.8,1144733.665313],["2026-08-07",36.73,37.32,36.61,37.3,1344049.707745],["2026-08-10",37.09,37.09,36.64,36.67,216245.728701],["2026-08-11",36.85,37.03,36.501,36.74,1249592.526269],["2026-08-12",36.89,37,36.6473,36.94,1093014.920574],["2026-08-13",37.15,37.33,36.89,36.95,939752.400187],["2026-08-14",36.86,37.11,36.71,36.75,955841.013258]]}