{"t":"TAK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-01-05",19.7344,20.0527,19.7344,20.0059,54300.0],["2010-01-06",19.8936,20.0996,19.8936,20.034,15700.0],["2010-01-07",19.8374,19.903,19.8374,19.8749,22900.0],["2010-01-08",19.8,19.8468,19.7064,19.7157,12800.0],["2010-01-11",19.8749,19.9404,19.8187,19.9404,25000.0],["2010-01-12",20.034,20.3242,20.034,20.3149,24900.0],["2010-01-13",20.0621,20.3242,20.0621,20.2306,25000.0],["2010-01-14",20.2774,20.5957,20.2774,20.5489,44600.0],["2010-01-15",20.5489,20.5957,20.4553,20.5302,99600.0],["2010-01-19",20.0996,20.4927,20.0996,20.4927,51600.0],["2010-01-20",20.4459,20.4927,20.3617,20.4927,38600.0],["2010-01-21",20.2681,20.9234,20.2681,20.6051,202900.0],["2010-01-22",20.5957,20.8766,20.5957,20.8298,22600.0],["2010-01-25",20.6238,20.8766,20.6238,20.8766,13600.0],["2010-01-26",20.914,21.0638,20.8859,20.9327,13500.0],["2010-01-27",21.1387,21.1574,20.914,20.9889,28400.0],["2010-01-28",20.9234,21.0076,20.783,20.8204,9100.0],["2010-01-29",20.5021,20.783,20.371,20.5115,38600.0],["2010-02-01",20.8485,21.1949,20.8485,21.1574,36700.0],["2010-02-02",21.1761,21.4383,20.8672,21.3821,103300.0],["2010-02-03",21.017,21.1106,20.783,21.1106,53200.0],["2010-02-04",20.8391,21.1106,20.783,21.1106,16000.0],["2010-02-05",20.7361,21.017,20.5957,20.8859,53500.0],["2010-02-08",20.811,20.9796,20.7174,20.7174,27400.0],["2010-02-09",20.2213,20.6425,20.2213,20.4178,19600.0],["2010-02-10",20.3804,20.4085,20.1557,20.2306,21300.0],["2010-02-11",20.1557,20.4927,20.1557,20.3523,17600.0],["2010-02-12",20.3055,20.3055,20.1557,20.1744,40000.0],["2010-02-16",20.1932,20.3617,20.1932,20.343,18500.0],["2010-02-17",20.3149,20.4085,20.2213,20.3617,17600.0],["2010-02-18",20.3055,20.4085,20.2681,20.3523,19700.0],["2010-02-19",20.0808,20.3336,20.0808,20.2119,23700.0],["2010-02-22",20.5021,20.5957,20.3336,20.4553,37000.0],["2010-02-23",20.3991,20.5957,20.3149,20.4272,27000.0],["2010-02-24",20.6893,21.0919,20.6893,20.8579,31400.0],["2010-02-25",20.8298,21.017,20.811,20.9234,14700.0],["2010-02-26",20.9983,21.3166,20.9983,21.1574,13800.0],["2010-03-01",20.9702,21.251,20.9702,21.1106,19900.0],["2010-03-02",21.0357,21.3915,21.0357,21.1761,15900.0],["2010-03-03",21.1668,21.4383,21.1574,21.4289,19800.0],["2010-03-04",21.3166,21.3447,21.1106,21.223,98900.0],["2010-03-05",20.8953,21.1106,20.8953,20.9796,20400.0],["2010-03-08",20.8672,21.1013,20.8672,20.9702,11300.0],["2010-03-09",20.8298,20.9702,20.8298,20.8672,21600.0],["2010-03-10",20.9047,20.9702,20.8017,20.9421,30500.0],["2010-03-11",20.9608,21.2323,20.9608,21.223,8200.0],["2010-03-12",21.2136,21.5225,21.2136,21.5132,31900.0],["2010-03-15",21.2042,21.4664,21.1574,21.2978,17100.0],["2010-03-16",21.354,21.5319,21.354,21.4851,15100.0],["2010-03-17",21.457,21.6161,21.457,21.457,26600.0],["2010-03-18",21.8034,22.0,21.7472,21.9719,12300.0],["2010-03-19",21.8876,22.0842,21.8221,21.8315,16200.0],["2010-03-22",21.8595,22.0,21.8595,21.897,27600.0],["2010-03-23",21.897,21.9532,21.897,21.9532,11000.0],["2010-03-24",21.4383,21.7847,21.4383,21.6161,22900.0],["2010-03-25",21.6161,21.7098,21.3915,21.3915,22800.0],["2010-03-26",21.4383,21.5319,21.017,21.017,43500.0],["2010-03-29",20.8298,21.017,20.7455,20.9234,25600.0],["2010-03-30",20.7455,20.9327,20.7455,20.9047,12600.0],["2010-03-31",20.8298,20.8298,20.5021,20.5021,22600.0],["2010-04-01",20.5489,20.8298,20.5489,20.8298,19900.0],["2010-04-05",20.1276,20.371,20.1276,20.2681,15400.0],["2010-04-06",20.474,20.6706,20.4553,20.6144,17200.0],["2010-04-07",20.5864,20.7923,20.5864,20.5864,18000.0],["2010-04-08",20.8298,20.8298,20.5957,20.6425,16100.0],["2010-04-09",20.6332,20.8485,20.6332,20.8485,16000.0],["2010-04-12",20.8204,21.0451,20.8204,20.9702,16200.0],["2010-04-13",20.8766,21.0638,20.8766,20.8766,15200.0],["2010-04-14",20.8766,20.9796,20.783,20.9702,82900.0],["2010-04-15",20.7923,20.8766,20.7923,20.8298,16600.0],["2010-04-16",20.7642,20.8953,20.6425,20.7642,13500.0],["2010-04-19",20.4366,20.5957,20.4366,20.5676,11600.0],["2010-04-20",20.3898,20.5302,20.3617,20.3898,27300.0],["2010-04-21",20.3617,20.5957,20.3617,20.3617,14300.0],["2010-04-22",20.1276,20.1651,19.9498,19.9498,19400.0],["2010-04-23",19.6689,19.8468,19.6689,19.7344,19100.0],["2010-04-26",19.7251,19.8281,19.7157,19.7532,19000.0],["2010-04-27",19.903,20.0247,19.6596,19.6689,21600.0],["2010-04-28",19.6127,19.6127,19.3413,19.4255,18300.0],["2010-04-29",19.3974,19.6876,19.3974,19.6783,62700.0],["2010-04-30",19.9966,20.2587,19.9404,19.9872,54900.0],["2010-05-03",19.9404,20.1276,19.9404,19.9872,28900.0],["2010-05-04",19.7157,19.931,19.2944,19.2944,22100.0],["2010-05-05",19.2851,19.7251,19.2851,19.7251,94500.0],["2010-05-06",19.8561,20.5021,19.5285,20.5021,54200.0],["2010-05-07",19.7719,20.5957,19.6034,19.7532,27700.0],["2010-05-10",20.8298,22.0,19.7532,19.8936,14600.0],["2010-05-11",19.6596,20.3149,19.6596,20.3149,13900.0],["2010-05-12",20.2681,20.5489,19.8936,20.3336,33900.0],["2010-05-13",19.7064,20.0808,19.5191,19.6596,55600.0],["2010-05-14",19.3787,19.7438,19.3787,19.5659,44500.0],["2010-05-17",19.4255,19.7719,19.4255,19.5659,19900.0],["2010-05-18",19.6596,19.8374,19.5004,19.6783,35900.0],["2010-05-19",19.5659,19.8749,19.5659,19.6876,43400.0],["2010-05-20",19.4723,19.7532,19.3787,19.4723,59700.0],["2010-05-21",19.3693,19.7064,19.2289,19.6408,67100.0],["2010-05-24",19.257,19.4723,19.2008,19.2008,27900.0],["2010-05-25",19.051,19.4068,19.051,19.1915,54000.0],["2010-05-26",19.1915,19.5191,19.1727,19.2851,39100.0],["2010-05-27",19.1727,19.4255,19.0979,19.2851,28700.0],["2010-05-28",19.051,19.2383,18.9668,18.9949,86300.0],["2010-06-01",19.3413,19.7251,19.3319,19.3319,19000.0],["2010-06-02",19.0979,19.4255,19.0979,19.3319,43200.0],["2010-06-03",19.3787,19.6408,19.3787,19.4161,19300.0],["2010-06-04",19.0042,19.2476,19.0042,19.1447,44300.0],["2010-06-07",18.9574,19.2289,18.9574,18.9668,15400.0],["2010-06-08",19.1447,19.2851,19.1447,19.2383,29000.0],["2010-06-09",19.0136,19.2851,19.0136,19.1353,21500.0],["2010-06-10",19.1447,19.594,19.1447,19.4442,26600.0],["2010-06-11",19.1915,19.3319,19.1447,19.2851,29600.0],["2010-06-14",19.4255,19.5659,19.4255,19.5191,30800.0],["2010-06-15",19.6127,19.9872,19.6127,19.8936,38700.0],["2010-06-16",19.7064,19.8936,19.7064,19.8468,27700.0],["2010-06-17",19.8,19.9123,19.8,19.8936,21800.0],["2010-06-18",19.9404,19.9872,19.8936,19.9498,27500.0],["2010-06-21",19.9404,20.2681,19.6596,20.034,100000.0],["2010-06-22",19.7532,19.9404,19.6127,19.6127,20900.0],["2010-06-23",19.8281,19.8281,19.6127,19.7532,26500.0],["2010-06-24",19.9404,20.0247,19.6596,19.8936,65000.0],["2010-06-25",19.8936,20.2587,19.8936,20.137,42400.0],["2010-06-28",20.1464,20.3055,20.0621,20.0621,21800.0],["2010-06-29",20.1557,20.2119,19.903,20.034,36800.0],["2010-06-30",19.9966,20.1276,19.9217,19.9217,29300.0],["2010-07-01",20.3149,20.5021,20.2493,20.3804,61800.0],["2010-07-02",20.5489,20.6893,20.5021,20.577,51800.0],["2010-07-06",20.6425,20.9608,20.6425,20.7174,32200.0],["2010-07-07",20.8766,21.3447,20.8766,21.251,20400.0],["2010-07-08",20.9702,21.0825,20.9702,21.0451,31900.0],["2010-07-09",21.0638,21.2042,21.0638,21.1574,35200.0],["2010-07-12",20.9702,20.9889,20.7923,20.9702,22000.0],["2010-07-13",20.9234,21.2978,20.9234,21.2791,15700.0],["2010-07-14",21.0732,21.2791,21.0732,21.251,24400.0],["2010-07-15",20.9702,21.0264,20.9234,20.9796,39300.0],["2010-07-16",20.8766,21.0451,20.7361,20.7361,18500.0],["2010-07-19",20.7361,20.8579,20.6893,20.811,12100.0],["2010-07-20",20.7642,21.0264,20.7642,21.017,21500.0],["2010-07-21",20.9047,21.017,20.8859,20.8859,14500.0],["2010-07-22",21.1668,21.3915,21.1668,21.2323,21900.0],["2010-07-23",20.9234,21.1574,20.9234,21.0357,11800.0],["2010-07-26",21.0451,21.2604,21.0451,21.2417,26800.0],["2010-07-27",21.0264,21.251,20.9702,20.9702,18500.0],["2010-07-28",21.0638,21.354,21.0638,21.3447,75200.0],["2010-07-29",21.2136,21.9532,21.2042,21.5319,19700.0],["2010-07-30",21.5319,21.8596,21.2042,21.6349,139400.0],["2010-08-02",21.4476,21.6723,21.4383,21.5881,18500.0],["2010-08-03",21.6723,21.9438,21.6723,21.9064,27000.0],["2010-08-04",21.5225,21.8034,21.5225,21.5693,37600.0],["2010-08-05",21.6442,21.8034,21.6161,21.794,31200.0],["2010-08-06",21.7191,21.9813,21.7191,21.8783,30700.0],["2010-08-09",21.8596,22.0561,21.8596,22.0561,13200.0],["2010-08-10",21.7753,22.1872,21.7378,22.0374,22700.0],["2010-08-11",21.6723,21.8127,21.5413,21.6442,18800.0],["2010-08-12",21.4383,21.6255,21.4383,21.56,15200.0],["2010-08-13",21.5319,21.663,21.3634,21.3634,22900.0],["2010-08-16",21.5787,21.7098,21.5413,21.6442,935800.0],["2010-08-17",21.4851,21.8408,21.4851,21.7378,609200.0],["2010-08-18",21.56,21.6723,21.4383,21.4383,170000.0],["2010-08-19",21.4944,21.6255,21.3634,21.4851,22000.0],["2010-08-20",21.1574,21.3072,21.1481,21.2136,15000.0],["2010-08-23",21.2698,21.5132,21.2698,21.2885,27800.0],["2010-08-24",21.2885,21.6255,21.2885,21.5225,30500.0],["2010-08-25",21.017,21.2417,20.9889,21.1013,23500.0],["2010-08-26",21.2042,21.5413,21.2042,21.4289,24400.0],["2010-08-27",21.017,21.4664,21.017,21.2042,19800.0],["2010-08-30",21.2885,21.4851,21.2885,21.457,63100.0],["2010-08-31",21.1574,21.4757,20.9234,21.4757,25400.0],["2010-09-01",21.3915,21.663,21.3915,21.4851,52800.0],["2010-09-02",21.3915,21.6536,21.3915,21.6255,29000.0],["2010-09-03",21.4383,21.8502,21.4383,21.8502,15100.0],["2010-09-07",22.2621,22.2621,21.9344,21.9532,22400.0],["2010-09-08",21.9157,22.2247,21.9157,22.1404,11000.0],["2010-09-09",22.0936,22.2808,22.0936,22.2247,16000.0],["2010-09-10",22.0,22.1872,22.0,22.1217,11000.0],["2010-09-13",22.1404,22.4025,22.1404,22.4025,14900.0],["2010-09-14",22.3276,22.4681,22.2902,22.4681,16900.0],["2010-09-15",21.7659,22.103,21.7659,21.9157,17900.0],["2010-09-16",21.7378,21.9813,21.7378,21.8315,25300.0],["2010-09-17",22.0655,22.0655,21.7659,21.7753,25400.0],["2010-09-20",21.7753,22.0936,21.7753,22.0093,17200.0],["2010-09-21",21.9906,22.1591,21.8689,21.8689,17600.0],["2010-09-22",22.0561,22.131,21.8783,21.9438,24600.0],["2010-09-23",21.9251,22.131,21.8315,21.9532,36600.0],["2010-09-24",21.9438,22.5055,21.9438,22.2715,18200.0],["2010-09-27",21.8127,21.9344,21.7098,21.7472,17700.0],["2010-09-28",21.7098,21.7659,21.5038,21.6536,21100.0],["2010-09-29",21.9157,21.9157,21.7285,21.7659,19800.0],["2010-09-30",21.4008,21.5787,21.354,21.4757,16600.0],["2010-10-01",21.5319,21.794,21.5319,21.7191,69900.0],["2010-10-04",21.4383,21.5319,21.2604,21.3447,23500.0],["2010-10-05",21.5319,21.9532,21.5319,21.9344,77500.0],["2010-10-06",21.8689,21.9625,21.8596,21.8783,16600.0],["2010-10-07",22.103,22.2621,22.0093,22.2247,22900.0],["2010-10-08",22.0936,22.3464,22.0936,22.2808,31300.0],["2010-10-11",22.5523,22.5617,22.2808,22.2995,46800.0],["2010-10-12",21.7659,22.1498,21.7659,22.0842,17800.0],["2010-10-13",22.0842,22.4025,22.0842,22.4025,63500.0],["2010-10-14",22.2808,22.3838,22.1872,22.2715,13900.0],["2010-10-15",22.1404,22.2808,22.1404,22.234,10700.0],["2010-10-18",22.4213,22.4213,22.2808,22.2902,15400.0],["2010-10-19",22.1404,22.2808,22.0936,22.103,19300.0],["2010-10-20",21.9157,22.3651,21.9157,22.2808,23100.0],["2010-10-21",21.8689,22.1217,21.8221,21.8596,405200.0],["2010-10-22",21.9157,22.1778,21.9157,22.0655,123800.0],["2010-10-25",21.9625,22.0936,21.691,21.9532,699600.0],["2010-10-26",21.7659,21.9344,21.7659,21.8315,236400.0],["2010-10-27",21.5413,21.6161,21.4383,21.6068,27600.0],["2010-10-28",21.5787,21.8315,21.5319,21.8127,12100.0],["2010-10-29",21.6255,23.1234,21.6255,22.3276,59100.0],["2010-11-01",22.0,22.0749,21.8596,21.9532,27500.0],["2010-11-02",22.4213,22.4213,22.0281,22.2808,19500.0],["2010-11-03",22.0468,22.2808,22.0468,22.1123,15600.0],["2010-11-04",22.4681,22.9081,22.4681,22.7489,13200.0],["2010-11-05",22.6085,22.7489,22.5617,22.6553,29500.0],["2010-11-08",22.6553,22.8893,22.5991,22.8425,23900.0],["2010-11-09",22.7115,22.8332,22.4306,22.4868,10300.0],["2010-11-10",22.3744,22.6085,22.3744,22.5242,21600.0],["2010-11-11",22.2808,22.337,22.1404,22.2808,31200.0],["2010-11-12",22.1872,22.3276,22.0655,22.2153,10400.0],["2010-11-15",21.9625,22.1404,21.9625,22.0468,44000.0],["2010-11-16",21.6255,21.8127,21.4383,21.5319,26400.0],["2010-11-17",21.5787,21.8876,21.5787,21.8221,46700.0],["2010-11-18",22.0936,22.4681,22.0936,22.234,11900.0],["2010-11-19",22.0281,22.2621,22.0281,22.1685,38600.0],["2010-11-22",22.5617,22.5617,22.0281,22.1872,16100.0],["2010-11-23",22.0842,22.1591,21.9532,22.0,26600.0],["2010-11-24",22.0,22.1404,22.0,22.0093,133700.0],["2010-11-26",22.0,22.1872,21.4851,21.4851,8600.0],["2010-11-29",21.5319,21.7566,21.4196,21.7378,46500.0],["2010-11-30",21.5787,21.7659,21.5413,21.6442,21700.0],["2010-12-01",21.5787,21.9251,21.5787,21.9251,19400.0],["2010-12-02",21.5787,21.9532,21.5787,21.8315,29700.0],["2010-12-03",21.9064,22.2434,21.9064,22.2434,34500.0],["2010-12-06",21.8408,22.0281,21.7285,21.8596,43300.0],["2010-12-07",22.0093,22.0093,21.6255,21.6817,20800.0],["2010-12-08",21.9064,22.2527,21.9064,22.0936,44200.0],["2010-12-09",21.9157,22.0468,21.8221,21.897,155400.0],["2010-12-10",21.8595,21.9532,21.8127,21.8689,20600.0],["2010-12-13",21.9625,22.2247,21.9625,22.1217,26800.0],["2010-12-14",22.0936,22.2247,22.0374,22.0655,38900.0],["2010-12-15",22.0374,22.1685,21.7847,21.8221,21100.0],["2010-12-16",21.9064,22.103,21.8408,22.0374,51800.0],["2010-12-17",22.0281,22.1778,21.9813,22.1778,25200.0],["2010-12-20",22.1498,22.1966,22.1123,22.1872,34400.0],["2010-12-21",22.1404,22.3276,22.1404,22.2247,36300.0],["2010-12-22",22.3089,22.3744,22.2434,22.2434,17800.0],["2010-12-23",22.337,22.3651,22.3089,22.3183,43500.0],["2010-12-27",22.3183,22.4587,22.3089,22.4587,30700.0],["2010-12-28",22.6553,22.7489,22.571,22.6272,31000.0],["2010-12-29",22.7021,22.8987,22.7021,22.8144,21800.0],["2010-12-30",22.8706,22.8987,22.7583,22.777,21400.0],["2010-12-31",22.7676,22.8519,22.7583,22.7957,12800.0],["2011-01-03",22.8144,23.1327,22.8144,23.0859,38300.0],["2011-01-04",22.8893,22.8987,22.8051,22.8332,24900.0],["2011-01-05",22.571,22.6085,22.5149,22.5617,312000.0],["2011-01-06",22.5149,22.5617,22.4493,22.4681,222600.0],["2011-01-07",22.3744,22.4681,22.234,22.2621,232000.0],["2011-01-10",22.2621,22.4213,22.2621,22.4213,29500.0],["2011-01-11",22.3838,22.543,22.3838,22.4493,22900.0],["2011-01-12",22.2621,22.543,22.2621,22.4681,54000.0],["2011-01-13",22.5055,22.7021,22.5055,22.6085,25200.0],["2011-01-14",22.4681,22.6366,22.44,22.5523,107300.0],["2011-01-18",22.5055,22.6178,22.4493,22.4493,79200.0],["2011-01-19",22.4493,22.6459,22.3183,22.4587,52800.0],["2011-01-20",22.3932,22.4493,22.2808,22.4213,18200.0],["2011-01-21",22.3276,22.5617,22.3276,22.4961,31100.0],["2011-01-24",22.4774,22.7021,22.4774,22.6366,34400.0],["2011-01-25",22.674,22.8425,22.6272,22.7583,38300.0],["2011-01-26",22.674,22.7957,22.674,22.6834,24100.0],["2011-01-27",22.4213,22.5617,22.4119,22.5055,49900.0],["2011-01-28",22.5242,22.5991,22.3089,22.3744,117100.0],["2011-01-31",22.4681,22.6553,22.4681,22.543,30800.0],["2011-02-01",22.8332,22.9642,22.7957,22.8425,107100.0],["2011-02-02",22.8613,22.983,22.8144,22.9081,16900.0],["2011-02-03",22.8332,23.1702,22.8144,23.0298,73800.0],["2011-02-04",22.8893,22.9361,22.7489,22.8425,35800.0],["2011-02-07",22.7115,22.8893,22.7115,22.7957,20200.0],["2011-02-08",22.8144,22.8893,22.8051,22.8144,17000.0],["2011-02-09",22.7021,22.9268,22.7021,22.8238,20100.0],["2011-02-10",22.6553,22.7489,22.5991,22.5991,20700.0],["2011-02-11",22.5149,22.7208,22.5149,22.7208,23600.0],["2011-02-14",22.4961,22.6459,22.4961,22.571,13300.0],["2011-02-15",22.3464,22.3744,22.2247,22.2808,34000.0],["2011-02-16",22.3276,22.5523,22.3276,22.5055,231700.0],["2011-02-17",22.4868,22.7115,22.4868,22.6553,37000.0],["2011-02-18",22.9268,23.0953,22.9081,22.983,22400.0],["2011-02-22",22.777,23.0017,22.777,22.88,19300.0],["2011-02-23",22.983,22.983,22.7676,22.9549,30900.0],["2011-02-24",22.8519,23.0578,22.8519,22.9736,31400.0],["2011-02-25",22.9081,23.0953,22.9081,23.0953,147100.0],["2011-02-28",23.1795,23.4417,23.1795,23.3855,14900.0],["2011-03-01",23.4042,23.4042,23.1234,23.1421,35000.0],["2011-03-02",23.0298,23.2919,23.0298,23.2357,114800.0],["2011-03-03",23.1421,23.3387,23.1421,23.3387,19800.0],["2011-03-04",23.1421,23.1421,22.9268,23.0017,18800.0],["2011-03-07",23.1515,23.217,22.9642,22.9923,16700.0],["2011-03-08",22.9642,23.1047,22.9174,23.0017,14700.0],["2011-03-09",22.9361,23.0672,22.9361,23.0578,34900.0],["2011-03-10",22.8332,22.9642,22.7957,22.88,49800.0],["2011-03-11",22.5991,23.0298,22.5991,23.0204,276000.0],["2011-03-14",22.2247,22.4306,21.9344,22.1498,19600.0],["2011-03-15",20.811,22.103,20.811,22.0842,21800.0],["2011-03-16",21.1949,21.5319,20.5957,20.8298,333700.0],["2011-03-17",22.0842,22.4213,22.0374,22.234,15600.0],["2011-03-18",21.8689,22.1778,21.8596,22.0561,14700.0],["2011-03-21",22.3183,22.674,22.3183,22.6553,12300.0],["2011-03-22",22.7676,22.7676,22.2902,22.3276,20700.0],["2011-03-23",22.2902,22.6834,22.2902,22.5523,32600.0],["2011-03-24",22.3838,22.8332,22.3838,22.7583,106000.0],["2011-03-25",22.6272,22.9923,22.6272,22.7489,12800.0],["2011-03-28",22.8706,22.8706,22.1404,22.1685,35800.0],["2011-03-29",22.1123,22.1123,21.8408,22.0187,98500.0],["2011-03-30",21.8876,22.1404,21.8876,22.1404,16300.0],["2011-03-31",21.8502,21.9064,21.7659,21.8689,12300.0],["2011-04-01",21.6723,21.6723,21.3821,21.5787,62500.0],["2011-04-04",21.663,21.8408,21.6442,21.6442,17800.0],["2011-04-05",21.5319,21.6255,21.3821,21.5319,21300.0],["2011-04-06",21.2417,21.3447,21.2417,21.3259,13100.0],["2011-04-07",21.3166,21.4196,21.2042,21.4102,24700.0],["2011-04-08",21.3447,21.4102,21.3447,21.3727,35900.0],["2011-04-11",21.5506,21.663,21.5038,21.6068,35900.0],["2011-04-12",21.5225,21.7472,21.5225,21.6536,19900.0],["2011-04-13",22.1591,22.2996,22.1591,22.1966,15300.0],["2011-04-14",22.0655,22.0842,21.9251,22.0374,9500.0],["2011-04-15",21.9625,22.1872,21.9625,22.1872,20400.0],["2011-04-18",22.103,22.2153,22.0936,22.1498,19900.0],["2011-04-19",22.234,22.234,21.9064,22.0561,15200.0],["2011-04-20",22.1217,22.5336,22.1217,22.5336,103600.0],["2011-04-21",22.4587,22.6927,22.4587,22.6553,22400.0],["2011-04-25",22.0842,22.337,22.0842,22.2153,13600.0],["2011-04-26",22.2247,22.2247,22.0281,22.1404,27500.0],["2011-04-27",22.0281,22.2527,22.0,22.2527,25100.0],["2011-04-28",22.3183,22.6834,22.3183,22.6834,18100.0],["2011-04-29",22.4025,22.7395,22.4025,22.7395,25800.0],["2011-05-02",22.5242,22.8144,22.5242,22.7208,16900.0],["2011-05-03",22.6647,22.7489,22.5898,22.5898,13800.0],["2011-05-04",22.4306,22.6927,22.4306,22.6272,22300.0],["2011-05-05",22.7396,22.8051,22.6272,22.7302,18100.0],["2011-05-06",22.7489,23.011,22.6553,22.6553,10000.0],["2011-05-09",22.8425,22.8425,22.571,22.8425,18600.0],["2011-05-10",22.5617,22.88,22.5617,22.6647,15000.0],["2011-05-11",22.4213,22.7489,22.2621,22.2808,49100.0],["2011-05-12",22.3932,22.4587,22.2902,22.3744,1450900.0],["2011-05-13",21.897,22.0468,21.8127,21.8596,216600.0],["2011-05-16",21.7659,21.7753,21.6068,21.6255,20200.0],["2011-05-17",21.6349,21.8127,21.6255,21.7472,62200.0],["2011-05-18",21.6068,21.8595,21.6068,21.6255,14900.0],["2011-05-19",21.691,21.7378,21.1574,21.2042,149200.0],["2011-05-20",21.9251,21.9251,21.6349,21.6442,804700.0],["2011-05-23",21.6442,21.7566,21.6349,21.6723,308400.0],["2011-05-24",21.7378,21.8502,21.7098,21.7566,364300.0],["2011-05-25",21.7098,21.8502,21.7098,21.8034,15800.0],["2011-05-26",21.8876,21.9251,21.7659,21.8315,14500.0],["2011-05-27",21.794,22.0093,21.794,21.8876,10300.0],["2011-05-31",22.1217,22.2434,22.1123,22.1591,16800.0],["2011-06-01",22.234,22.3838,22.1591,22.1872,23900.0],["2011-06-02",22.0093,22.131,22.0,22.0749,24400.0],["2011-06-03",21.8408,22.131,21.8408,22.103,32200.0],["2011-06-06",21.9344,22.0842,21.9344,22.0374,48100.0],["2011-06-07",21.9251,22.0842,21.9251,22.0093,11500.0],["2011-06-08",22.131,22.131,21.9438,21.9438,45400.0],["2011-06-09",21.9157,22.131,21.9157,22.0468,24600.0],["2011-06-10",21.2885,21.794,21.1574,21.1574,64000.0],["2011-06-13",21.3634,21.7004,21.3634,21.457,23500.0],["2011-06-14",21.4383,21.5787,21.4383,21.4664,20100.0],["2011-06-15",21.3072,21.56,20.4366,20.6425,258800.0],["2011-06-16",20.9047,21.1668,20.9047,21.0357,47800.0],["2011-06-17",20.9327,21.1106,20.9327,21.0919,18400.0],["2011-06-20",21.1013,21.2698,21.1013,21.2136,15000.0],["2011-06-21",20.9983,21.2791,20.9983,21.251,29600.0],["2011-06-22",21.2417,21.3915,21.2417,21.2604,76200.0],["2011-06-23",21.0451,21.5319,21.0264,21.5319,168200.0],["2011-06-24",21.3727,21.3727,21.0264,21.1106,323100.0],["2011-06-27",20.8859,21.2323,20.8859,20.9889,58500.0],["2011-06-28",21.0451,21.1668,21.0451,21.1013,12200.0],["2011-06-29",21.2604,21.2978,21.2136,21.2604,18000.0],["2011-06-30",21.4944,21.6723,21.4944,21.6068,24000.0],["2011-07-01",21.663,21.663,21.4383,21.5881,16000.0],["2011-07-05",21.6817,21.7659,21.6817,21.7378,40900.0],["2011-07-06",21.5787,21.7098,21.5787,21.6442,17000.0],["2011-07-07",21.6068,21.7191,21.6068,21.7004,18800.0],["2011-07-08",21.3727,21.6161,21.3727,21.56,25600.0],["2011-07-11",21.2698,21.4476,21.1761,21.3821,298000.0],["2011-07-12",21.4476,21.6255,21.4476,21.5506,835300.0],["2011-07-13",21.6442,21.8876,21.6442,21.7378,21000.0],["2011-07-14",21.9251,21.9438,21.8034,21.8408,12500.0],["2011-07-15",21.8783,22.0,21.8596,21.8876,21100.0],["2011-07-18",21.7472,21.9157,21.7285,21.7659,7700.0],["2011-07-19",22.1498,22.1498,21.9532,21.9532,9900.0],["2011-07-20",21.9438,22.0187,21.9251,22.0093,11800.0],["2011-07-21",22.0561,22.2527,22.0561,22.2527,9600.0],["2011-07-22",22.234,22.234,22.1591,22.1591,15100.0],["2011-07-25",22.2621,22.4493,22.2621,22.3557,10400.0],["2011-07-26",22.3557,22.3838,22.2715,22.2902,9600.0],["2011-07-27",22.2995,22.3183,22.1778,22.1778,13500.0],["2011-07-28",22.1498,22.3089,22.1123,22.2247,5000.0],["2011-07-29",22.1685,22.4681,22.1123,22.4681,22000.0],["2011-08-01",22.4681,22.4961,22.3183,22.3744,50300.0],["2011-08-02",22.3557,22.3557,22.1404,22.1778,10100.0],["2011-08-03",22.1778,22.3089,22.1498,22.2434,10200.0],["2011-08-04",21.5132,21.5787,21.3447,21.3447,31000.0],["2011-08-05",21.5319,21.7847,21.3353,21.7285,19200.0],["2011-08-08",21.5413,21.8034,21.2042,21.2042,19400.0],["2011-08-09",21.457,21.9625,21.1293,21.9625,23200.0],["2011-08-10",21.3915,21.8315,21.3915,21.6349,22000.0],["2011-08-11",21.7847,21.8876,21.5693,21.8689,11300.0],["2011-08-12",22.0281,22.2715,22.0093,22.1872,19900.0],["2011-08-15",22.0468,22.3276,22.0468,22.2247,10600.0],["2011-08-16",21.9906,22.2527,21.9906,22.0561,7700.0],["2011-08-17",22.103,22.2715,22.0281,22.0468,14600.0],["2011-08-18",21.8127,22.0561,21.8127,21.9438,20900.0],["2011-08-19",21.9251,22.3557,21.9251,22.0936,16700.0],["2011-08-22",21.9438,22.1778,21.9438,22.0,9700.0],["2011-08-23",22.2247,22.4306,22.1123,22.4119,12800.0],["2011-08-24",22.0187,22.1404,21.9625,22.1123,15900.0],["2011-08-25",21.794,21.9064,21.5787,21.6068,10500.0],["2011-08-26",21.8502,22.234,21.7847,22.0468,19600.0],["2011-08-29",22.0187,22.1404,22.0187,22.103,8600.0],["2011-08-30",22.0374,22.2808,22.0093,22.2808,11900.0],["2011-08-31",22.4961,22.7208,22.44,22.5617,10800.0],["2011-09-01",22.2808,22.5149,22.2808,22.2995,11400.0],["2011-09-02",22.1778,22.3276,22.1591,22.2715,20500.0],["2011-09-06",22.2153,22.3651,22.131,22.234,18100.0],["2011-09-07",22.1498,22.3464,22.1498,22.2059,29900.0],["2011-09-08",22.4119,22.6178,22.3744,22.5523,13600.0],["2011-09-09",22.337,22.4306,22.2434,22.2715,39700.0],["2011-09-12",22.2715,22.543,22.2527,22.4119,6800.0],["2011-09-13",22.4681,22.6834,22.4681,22.4961,51900.0],["2011-09-14",22.2995,22.6178,22.2621,22.4213,13200.0],["2011-09-15",22.571,22.6553,22.337,22.5149,12000.0],["2011-09-16",22.234,22.3276,22.1872,22.3276,9900.0],["2011-09-19",22.0936,22.337,21.8127,22.234,27600.0],["2011-09-20",22.3744,22.6366,22.2902,22.4587,23200.0],["2011-09-21",22.4493,22.6459,22.0936,22.1123,20300.0],["2011-09-22",22.2247,22.6459,22.2247,22.6459,14600.0],["2011-09-23",22.3276,22.5898,22.3276,22.4868,24600.0],["2011-09-26",22.3744,22.6553,22.3744,22.5055,13700.0],["2011-09-27",22.7115,22.8238,22.131,22.3276,23800.0],["2011-09-28",22.2902,22.5804,22.103,22.103,15400.0],["2011-09-29",22.2153,22.3932,22.1217,22.3651,14700.0],["2011-09-30",22.2527,22.4213,21.9813,22.1123,63000.0],["2011-10-03",21.6349,22.3932,21.6349,22.2059,27600.0],["2011-10-04",21.8783,22.2059,21.8783,22.0936,23600.0],["2011-10-05",21.8221,22.0281,21.794,21.9532,17000.0],["2011-10-06",21.9625,22.3089,21.9625,22.3089,18500.0],["2011-10-07",22.0749,22.2715,21.9719,21.9719,18800.0],["2011-10-10",22.234,22.3276,22.1966,22.3276,27300.0],["2011-10-11",22.1217,22.3276,22.1217,22.1404,7800.0],["2011-10-12",22.0281,22.1685,22.0093,22.0468,14300.0],["2011-10-13",21.9251,22.0374,21.8596,21.9157,16400.0],["2011-10-14",21.794,21.8127,21.7098,21.7566,11000.0],["2011-10-17",21.7847,22.0187,21.7004,21.9064,22000.0],["2011-10-18",21.7378,22.1591,21.7378,22.1591,17700.0],["2011-10-19",21.8408,22.0,21.7847,21.9438,16900.0],["2011-10-20",21.7098,21.9344,21.7098,21.7098,9800.0],["2011-10-21",21.8783,22.0374,21.8221,21.8876,20800.0],["2011-10-24",21.7659,21.9157,21.7659,21.8127,10200.0],["2011-10-25",21.5413,21.6442,21.4383,21.4851,20700.0],["2011-10-26",21.6068,21.7098,21.4196,21.4944,10900.0],["2011-10-27",21.7847,21.8876,21.7847,21.8502,20400.0],["2011-10-28",21.8502,22.2247,21.8502,22.0,121700.0],["2011-10-31",20.8766,21.1481,20.8766,20.9796,17000.0],["2011-11-01",20.5302,20.8953,20.5302,20.783,15400.0],["2011-11-02",21.0638,21.0638,20.7081,20.7736,14000.0],["2011-11-03",20.9702,21.1013,20.783,21.1013,21000.0],["2011-11-04",20.811,20.9702,20.4553,20.9702,33000.0],["2011-11-07",20.3523,20.5864,20.3242,20.4553,17400.0],["2011-11-08",20.5396,20.7081,20.4459,20.6425,16400.0],["2011-11-09",20.2306,20.474,20.1838,20.2681,22800.0],["2011-11-10",20.2587,20.371,20.1744,20.2025,32600.0],["2011-11-11",20.2025,20.2025,19.9778,20.0621,22400.0],["2011-11-14",20.1183,20.1932,20.0059,20.0527,38900.0],["2011-11-15",20.1651,20.1651,19.903,20.0059,48600.0],["2011-11-16",19.6689,19.8655,19.6689,19.6783,21400.0],["2011-11-17",19.8655,19.8655,19.5004,19.5285,16200.0],["2011-11-18",19.4817,19.7344,19.3787,19.3974,28500.0],["2011-11-21",19.2102,19.3225,19.0417,19.2196,23300.0],["2011-11-22",18.9387,19.051,18.9013,18.9013,32600.0],["2011-11-23",18.7234,18.8357,18.6953,18.7515,43800.0],["2011-11-25",18.4051,18.7421,18.4051,18.4987,39200.0],["2011-11-28",18.4987,18.6298,18.4332,18.4332,38000.0],["2011-11-29",18.6672,18.7702,18.6298,18.6672,62500.0],["2011-11-30",19.0698,19.1072,18.9949,19.0979,37300.0],["2011-12-01",18.2085,18.4425,18.2085,18.4238,69500.0],["2011-12-02",18.5642,18.6766,18.4706,18.4987,54300.0],["2011-12-05",18.8825,19.1166,18.8825,18.8919,26000.0],["2011-12-06",18.8732,19.2289,18.8732,18.9574,71200.0],["2011-12-07",19.1072,19.257,19.0885,19.2102,83000.0],["2011-12-08",19.2851,19.5004,19.2196,19.3413,58900.0],["2011-12-09",19.1915,19.4536,19.1915,19.3693,68100.0],["2011-12-12",19.3319,19.3787,19.2851,19.3132,116500.0],["2011-12-13",19.463,19.6876,19.463,19.5659,45000.0],["2011-12-14",19.3225,19.5379,19.3225,19.4255,47400.0],["2011-12-15",19.3038,19.4442,19.2196,19.2196,62700.0],["2011-12-16",19.3974,19.6127,19.3881,19.4161,101200.0],["2011-12-19",19.2289,19.3881,19.1821,19.2008,139000.0],["2011-12-20",19.5847,19.5847,19.3319,19.3319,44100.0],["2011-12-21",19.4349,19.5191,19.4255,19.4536,102800.0],["2011-12-22",19.4536,19.9217,19.4536,19.7064,63900.0],["2011-12-23",19.5847,19.7906,19.5847,19.7719,27800.0],["2011-12-27",19.6876,19.931,19.6876,19.8093,60600.0],["2011-12-28",19.8468,19.9404,19.7719,19.7906,30400.0],["2011-12-29",19.9591,20.1838,19.9591,20.1838,24300.0],["2011-12-30",20.2587,20.6519,20.2587,20.6425,60400.0],["2012-01-03",20.7549,20.8672,20.7174,20.8391,123500.0],["2012-01-04",20.7361,20.8017,20.6051,20.783,20500.0],["2012-01-05",20.3991,20.5583,20.3991,20.474,31500.0],["2012-01-06",20.1651,20.3991,20.0434,20.2681,48100.0],["2012-01-09",20.0996,20.3898,20.0996,20.2961,81300.0],["2012-01-10",20.2119,20.3336,20.2119,20.2681,32200.0],["2012-01-11",19.8936,20.0247,19.8936,20.0247,89400.0],["2012-01-12",19.594,19.7906,19.594,19.7157,46500.0],["2012-01-13",19.5379,19.5847,19.4161,19.5191,45000.0],["2012-01-17",19.4723,19.4723,19.3038,19.3038,69400.0],["2012-01-18",19.3132,19.8,19.3132,19.8,34600.0],["2012-01-19",19.5566,19.7064,19.5566,19.6221,22400.0],["2012-01-20",19.8374,19.8374,19.4817,19.7625,51400.0],["2012-01-23",19.697,19.8842,19.697,19.7906,83600.0],["2012-01-24",19.7344,19.9498,19.7344,19.8561,15500.0],["2012-01-25",19.7344,20.0808,19.7344,20.034,13700.0],["2012-01-26",19.9217,20.1183,19.9217,20.034,17200.0],["2012-01-27",20.0434,20.2587,20.0434,20.2587,2203800.0],["2012-01-30",20.2213,20.3898,20.2213,20.3242,16200.0],["2012-01-31",20.1744,20.4366,20.1744,20.2868,57900.0],["2012-02-01",20.1838,20.5021,20.1838,20.2493,23200.0],["2012-02-02",20.3523,20.5021,20.3523,20.4647,11100.0],["2012-02-03",20.3149,20.4366,20.3149,20.3991,18800.0],["2012-02-06",20.1744,20.3055,20.1276,20.1838,13800.0],["2012-02-07",20.2493,20.4085,20.2493,20.4085,25400.0],["2012-02-08",20.2774,20.5583,20.24,20.2681,39400.0],["2012-02-09",20.137,20.2868,20.137,20.1744,39300.0],["2012-02-10",20.1276,20.1464,20.0434,20.1276,31200.0],["2012-02-13",20.034,20.2868,20.034,20.2119,16700.0],["2012-02-14",20.2868,20.3055,20.034,20.1183,14000.0],["2012-02-15",20.4085,20.5676,20.3898,20.4366,21600.0],["2012-02-16",20.2493,20.4553,20.2493,20.3804,17400.0],["2012-02-17",20.4553,20.8485,20.4553,20.474,9300.0],["2012-02-21",20.4927,20.68,20.4927,20.5489,33900.0],["2012-02-22",20.6613,20.7549,20.6519,20.7549,21200.0],["2012-02-23",20.8578,21.017,20.8578,21.017,16700.0],["2012-02-24",20.7361,21.0357,20.7361,20.7736,17800.0],["2012-02-27",20.914,21.1293,20.9047,21.0638,26400.0],["2012-02-28",21.12,21.3072,21.12,21.251,13200.0],["2012-02-29",21.2978,21.4476,21.0825,21.0825,28700.0],["2012-03-01",21.017,21.2136,21.017,21.1106,18000.0],["2012-03-02",21.0076,21.1574,21.0076,21.0451,33800.0],["2012-03-05",21.1106,21.2698,21.1106,21.1855,26400.0],["2012-03-06",21.1387,21.4195,21.1387,21.354,28400.0],["2012-03-07",21.0544,21.1574,21.0544,21.1387,15900.0],["2012-03-08",21.3727,21.3727,21.0544,21.0919,15000.0],["2012-03-09",20.9515,21.1949,20.9515,21.0451,13000.0],["2012-03-12",20.9327,21.0264,20.9327,20.9702,58900.0],["2012-03-13",20.8766,21.0076,18.7796,20.1276,101000.0],["2012-03-14",20.5676,20.7736,20.5676,20.6238,21000.0],["2012-03-15",20.7174,20.811,20.7174,20.7455,25200.0],["2012-03-16",20.5676,20.7549,20.5676,20.6893,40700.0],["2012-03-19",20.6519,20.8672,20.6519,20.8485,17000.0],["2012-03-20",20.4647,20.783,20.4647,20.68,11900.0],["2012-03-21",20.6613,20.8298,20.6613,20.811,18700.0],["2012-03-22",20.8485,21.1574,20.8485,21.1106,32800.0],["2012-03-23",21.2136,21.3915,21.2136,21.3353,18500.0],["2012-03-26",21.2885,21.3821,21.2885,21.3353,23000.0],["2012-03-27",20.9234,20.9234,20.6332,20.7174,176900.0],["2012-03-28",20.5583,20.5583,20.3617,20.4366,12600.0],["2012-03-29",20.6893,20.7174,20.5489,20.5864,25700.0],["2012-03-30",20.6613,20.8017,20.577,20.5957,16700.0],["2012-04-02",20.2681,20.4927,20.2681,20.4178,31100.0],["2012-04-03",19.9685,20.0996,19.8281,19.8655,13600.0],["2012-04-04",19.6596,19.7344,19.6034,19.6689,24800.0],["2012-04-05",20.0902,20.0902,19.8,19.8281,10700.0],["2012-04-09",20.0902,20.2306,20.0808,20.1744,9800.0],["2012-04-10",20.4272,20.4272,20.0996,20.137,29100.0],["2012-04-11",19.8749,19.9591,19.8749,19.9404,18400.0],["2012-04-12",19.8561,19.9498,19.7251,19.7251,120000.0],["2012-04-13",19.7532,19.931,19.7532,19.8749,9700.0],["2012-04-16",20.0808,20.2774,20.0808,20.24,43200.0],["2012-04-17",20.1464,20.1464,20.0247,20.1276,46900.0],["2012-04-18",20.0153,20.1464,20.0153,20.137,35600.0],["2012-04-19",20.0808,20.0808,19.7251,19.7625,23800.0],["2012-04-20",19.7064,20.034,19.7064,20.034,203800.0],["2012-04-23",19.8281,20.1744,19.8281,20.1557,89000.0],["2012-04-24",20.1557,20.2213,20.1276,20.1276,15400.0],["2012-04-25",20.1744,20.371,20.1744,20.3523,23900.0],["2012-04-26",20.3242,20.4927,20.3242,20.4178,11700.0],["2012-04-27",20.2025,20.3149,20.2025,20.2681,28000.0],["2012-04-30",20.3149,20.3898,20.3149,20.3336,15900.0],["2012-05-01",20.3149,20.3336,20.24,20.2493,14000.0],["2012-05-02",20.1744,20.3804,20.1744,20.3149,24700.0],["2012-05-03",20.1744,20.3055,20.1744,20.1932,14900.0],["2012-05-04",20.0434,20.3523,20.0434,20.2774,16900.0],["2012-05-07",20.1464,20.2119,20.1464,20.2119,15200.0],["2012-05-08",19.9498,20.1651,19.9498,20.0996,24300.0],["2012-05-09",20.1089,20.2306,20.1089,20.1932,24500.0],["2012-05-10",19.931,19.9966,19.8936,19.8936,18800.0],["2012-05-11",19.7064,19.7813,18.9761,19.0979,30300.0],["2012-05-14",19.023,19.257,19.023,19.1915,26100.0],["2012-05-15",19.2196,19.3693,19.2196,19.2383,14200.0],["2012-05-16",19.3225,19.5004,19.3225,19.3881,11000.0],["2012-05-17",19.0979,19.36,19.0979,19.2383,52700.0],["2012-05-18",19.1915,19.2383,19.1166,19.1634,19000.0],["2012-05-21",19.1259,19.3132,19.1259,19.2476,34700.0],["2012-05-22",18.9387,19.2476,18.9387,19.0323,17000.0],["2012-05-23",19.0323,19.154,19.0323,19.1166,19200.0],["2012-05-24",18.8919,19.1821,18.8919,18.9013,21200.0],["2012-05-25",19.1915,19.3319,19.1915,19.2664,34000.0],["2012-05-29",18.9949,19.2196,18.9949,19.1821,7800.0],["2012-05-30",18.9855,19.3225,18.9855,19.1727,25100.0],["2012-05-31",19.3132,19.5472,19.3132,19.4442,34500.0],["2012-06-01",19.6315,19.8187,19.6315,19.7344,28400.0],["2012-06-04",19.9685,20.0808,19.9498,20.0247,28100.0],["2012-06-05",19.7344,19.931,19.7344,19.8561,38800.0],["2012-06-06",19.491,19.8187,19.491,19.6315,26400.0],["2012-06-07",19.6876,19.7813,19.6596,19.6596,38300.0],["2012-06-08",19.5285,19.7532,19.5285,19.7532,23100.0],["2012-06-11",19.4349,19.491,19.4255,19.463,26600.0],["2012-06-12",19.3413,19.463,19.3413,19.4068,17100.0],["2012-06-13",19.4536,19.6502,19.4536,19.5659,19400.0],["2012-06-14",19.5659,19.6876,19.5659,19.594,20700.0],["2012-06-15",19.7064,19.8561,19.7064,19.8281,27600.0],["2012-06-18",19.6502,19.7906,19.6502,19.7438,15500.0],["2012-06-19",19.903,20.0059,19.903,19.9404,15800.0],["2012-06-20",20.1464,20.1651,20.0153,20.034,28100.0],["2012-06-21",20.2681,20.2681,20.0153,20.0153,27900.0],["2012-06-22",20.1932,20.3991,20.1932,20.2681,19900.0],["2012-06-25",20.24,20.4272,20.24,20.3523,36500.0],["2012-06-26",20.3523,20.577,20.3523,20.371,11900.0],["2012-06-27",20.4085,20.6613,20.4085,20.6144,28700.0],["2012-06-28",20.7642,20.9702,20.7642,20.9047,18700.0],["2012-06-29",21.1855,21.2978,21.1761,21.251,13600.0],["2012-07-02",21.0825,21.2978,21.0825,21.2604,16200.0],["2012-07-03",21.2791,21.4476,21.2791,21.4383,8200.0],["2012-07-05",20.9796,21.1481,20.9796,21.1481,13000.0],["2012-07-06",20.9234,21.0638,20.9234,20.9983,15700.0],["2012-07-09",21.0825,21.251,21.0825,21.1949,14600.0],["2012-07-10",21.2042,21.2604,21.1668,21.1668,16600.0],["2012-07-11",21.1293,21.1949,21.12,21.12,9200.0],["2012-07-12",21.1481,21.354,21.1481,21.3259,14700.0],["2012-07-13",21.1106,21.3447,21.1106,21.2791,12800.0],["2012-07-16",21.2791,21.3915,21.2698,21.3727,21000.0],["2012-07-17",21.457,21.6255,21.457,21.5787,15700.0],["2012-07-18",21.6723,21.8595,21.663,21.8127,20000.0],["2012-07-19",21.6161,21.7378,21.6068,21.7004,33700.0],["2012-07-20",21.2885,21.7659,21.2885,21.7659,52900.0],["2012-07-23",21.0638,21.3353,21.0638,21.2042,21700.0],["2012-07-24",21.2698,21.3447,21.1949,21.2791,18100.0],["2012-07-25",21.354,21.6536,21.3072,21.4476,12000.0],["2012-07-26",21.5319,21.5506,21.4008,21.4664,21400.0],["2012-07-27",21.2698,21.6068,21.2698,21.5038,11800.0],["2012-07-30",21.6161,21.663,21.3915,21.3915,14900.0],["2012-07-31",21.2698,21.4851,21.251,21.2885,18800.0],["2012-08-01",21.7098,21.8221,21.7098,21.7378,110000.0],["2012-08-02",21.2885,21.5787,21.2885,21.457,15400.0],["2012-08-03",21.6442,21.7191,21.5787,21.6255,21000.0],["2012-08-06",21.6068,21.8595,21.6068,21.7659,10100.0],["2012-08-07",21.8127,21.897,21.8127,21.8502,31800.0],["2012-08-08",21.8127,21.9064,21.7659,21.794,13000.0],["2012-08-09",21.7472,21.9064,21.7472,21.8502,13100.0],["2012-08-10",21.6723,21.9532,21.6723,21.897,37900.0],["2012-08-13",21.8127,21.9064,21.8127,21.8596,10500.0],["2012-08-14",21.6442,21.8408,21.6442,21.6817,16700.0],["2012-08-15",21.6161,21.897,21.6161,21.7285,10900.0],["2012-08-16",21.5506,21.6723,21.5506,21.6255,10200.0],["2012-08-17",21.691,21.7285,21.5413,21.5787,11000.0],["2012-08-20",21.9625,21.9625,21.6349,21.7566,41500.0],["2012-08-21",21.7566,21.8876,21.7566,21.8034,22100.0],["2012-08-22",21.7191,22.131,21.7191,22.0,15800.0],["2012-08-23",21.9813,22.1872,21.9813,22.0468,25500.0],["2012-08-24",22.2059,22.2059,22.0468,22.0468,32200.0],["2012-08-27",22.1591,22.1872,22.103,22.1123,12900.0],["2012-08-28",22.0749,22.1778,22.0468,22.0468,21700.0],["2012-08-29",22.0281,22.0281,21.9157,21.9532,11100.0],["2012-08-30",21.7191,21.7753,21.6536,21.6536,11900.0],["2012-08-31",21.9157,22.2434,21.8595,21.9344,16700.0],["2012-09-04",21.5974,21.7378,21.4476,21.5413,13800.0],["2012-09-05",21.5787,21.794,21.5787,21.7378,13800.0],["2012-09-06",21.5225,22.0,21.5225,21.7191,11100.0],["2012-09-07",21.6817,21.8876,21.6817,21.8502,19800.0],["2012-09-10",21.6349,21.9064,21.6349,21.691,10400.0],["2012-09-11",21.7847,21.9625,21.7847,21.897,11900.0],["2012-09-12",22.0374,22.2715,22.0281,22.1217,22000.0],["2012-09-13",22.1685,22.4119,22.1685,22.3932,17800.0],["2012-09-14",22.0187,22.1872,22.0187,22.0468,18900.0],["2012-09-17",21.7753,22.0281,21.7753,21.9157,12500.0],["2012-09-18",22.0655,22.234,22.0655,22.1404,13100.0],["2012-09-19",22.0842,22.3089,22.0842,22.1685,15700.0],["2012-09-20",22.1872,22.2808,22.1872,22.2434,13400.0],["2012-09-21",22.2902,22.3557,22.234,22.2434,18100.0],["2012-09-24",22.3744,22.6085,22.3744,22.5617,53600.0],["2012-09-25",22.2059,22.2059,21.9064,21.9344,55300.0],["2012-09-26",21.5319,21.5319,21.2136,21.457,12900.0],["2012-09-27",21.8221,21.9719,21.8221,21.9719,23400.0],["2012-09-28",21.6161,21.7285,21.4757,21.6161,76900.0],["2012-10-01",21.3166,21.4851,21.3166,21.3634,24900.0],["2012-10-02",21.251,21.3634,21.251,21.2978,12500.0],["2012-10-03",21.0638,21.0638,20.783,20.9234,10700.0],["2012-10-04",21.223,21.2604,21.0357,21.0732,15200.0],["2012-10-05",20.9795,21.1481,20.9795,21.0638,13800.0],["2012-10-08",21.0638,21.1574,20.9702,21.0919,17500.0],["2012-10-09",21.2417,21.4195,21.1481,21.3072,26000.0],["2012-10-10",20.914,21.1106,20.914,21.0264,32300.0],["2012-10-11",20.9796,21.1574,20.7268,20.9515,60500.0],["2012-10-12",20.9421,21.1106,20.9421,21.0919,25400.0],["2012-10-15",21.0732,21.2042,21.0732,21.0919,17000.0],["2012-10-16",21.0357,21.2042,21.0357,21.1013,19800.0],["2012-10-17",21.3915,21.5506,21.3447,21.5506,35100.0],["2012-10-18",21.457,21.7659,21.457,21.5506,57700.0],["2012-10-19",21.5787,21.5787,21.4008,21.5132,18700.0],["2012-10-22",21.4944,21.7659,21.4944,21.5038,11000.0],["2012-10-23",21.1013,21.3353,21.1013,21.2604,22500.0],["2012-10-24",21.223,21.4196,21.223,21.251,13900.0],["2012-10-25",21.4851,21.6723,21.4851,21.4944,11400.0],["2012-10-26",21.5225,21.7191,21.5225,21.7004,23200.0],["2012-10-31",21.691,21.9625,21.691,21.9532,28300.0],["2012-11-01",21.4664,21.8127,21.4664,21.663,29200.0],["2012-11-02",21.4757,21.5413,21.4196,21.4944,12900.0],["2012-11-05",21.457,21.6349,21.457,21.5038,23300.0],["2012-11-06",21.5132,21.663,21.5132,21.5881,13300.0],["2012-11-07",21.6536,21.7191,21.5693,21.6442,38700.0],["2012-11-08",21.7191,21.8034,21.663,21.7191,31400.0],["2012-11-09",21.5413,21.7659,21.5413,21.6442,32600.0],["2012-11-12",21.4008,21.5038,21.3821,21.4664,46800.0],["2012-11-13",21.3166,21.4008,21.2698,21.4008,24800.0],["2012-11-14",21.4944,21.4944,21.1949,21.2604,17900.0],["2012-11-15",20.577,21.1574,20.577,20.8766,27000.0],["2012-11-16",20.9702,21.223,20.9702,20.9702,19900.0],["2012-11-19",21.2323,21.4102,21.2323,21.3447,28500.0],["2012-11-20",21.251,21.3166,21.1574,21.3072,20600.0],["2012-11-21",21.1855,21.3447,21.0919,21.3447,68100.0],["2012-11-23",21.1106,21.3821,21.1106,21.1668,9900.0],["2012-11-26",21.0919,21.1574,21.0825,21.1387,18400.0],["2012-11-27",21.1574,21.2417,21.1387,21.1949,23000.0],["2012-11-28",21.251,21.2698,21.1387,21.251,24300.0],["2012-11-29",21.251,21.2978,21.251,21.2978,18100.0],["2012-11-30",21.5225,21.5225,21.223,21.4851,46400.0],["2012-12-03",21.3353,21.3727,21.2604,21.3072,24200.0],["2012-12-04",21.4195,21.5225,21.4195,21.457,138600.0],["2012-12-05",21.6442,21.6442,21.5038,21.5132,29900.0],["2012-12-06",21.5132,21.5787,21.4851,21.5038,22100.0],["2012-12-07",21.56,21.7847,21.56,21.7472,18200.0],["2012-12-10",21.8596,21.9532,21.8596,21.8876,43600.0],["2012-12-11",21.7285,21.8502,21.7285,21.7566,16900.0],["2012-12-12",21.6723,21.6723,21.5787,21.6255,29600.0],["2012-12-13",21.1855,21.2604,21.1855,21.2136,20000.0],["2012-12-14",21.1387,21.2978,21.1387,21.2698,24400.0],["2012-12-17",21.2417,21.4383,21.2417,21.4008,24600.0],["2012-12-18",21.4664,21.4851,21.3915,21.4383,41200.0],["2012-12-19",21.3259,21.4664,21.3259,21.3634,49800.0],["2012-12-20",21.5319,21.5319,21.4664,21.4944,38200.0],["2012-12-21",21.3915,21.5225,21.3915,21.4664,52700.0],["2012-12-24",21.5506,21.5506,21.4008,21.4102,22000.0],["2012-12-26",21.1949,21.2698,21.1106,21.1387,47000.0],["2012-12-27",21.0451,21.0544,20.9327,20.9515,40500.0],["2012-12-28",20.7923,20.9327,20.783,20.7923,30600.0],["2012-12-31",20.8766,20.8766,20.7361,20.783,29000.0],["2013-01-02",20.9796,21.2604,20.9796,21.1293,24300.0],["2013-01-03",21.0825,21.2698,21.0264,21.1481,20500.0],["2013-01-04",21.1668,21.251,21.12,21.1574,16000.0],["2013-01-07",21.0732,21.3259,21.0732,21.2323,38500.0],["2013-01-08",21.2885,21.4289,21.2791,21.4289,15900.0],["2013-01-09",21.5132,21.56,21.4851,21.5038,47000.0],["2013-01-10",21.9625,22.0,21.9344,21.9719,34400.0],["2013-01-11",22.4025,22.4774,22.3651,22.3932,22800.0],["2013-01-14",22.5055,22.5055,22.4587,22.4681,21400.0],["2013-01-15",22.9361,23.1234,22.8332,23.0953,46000.0],["2013-01-16",22.8519,22.983,22.8519,22.983,42500.0],["2013-01-17",23.1327,23.1702,23.0766,23.1047,21400.0],["2013-01-18",23.1515,23.1795,23.0766,23.1047,16500.0],["2013-01-22",23.1327,23.3855,23.1327,23.3855,25600.0],["2013-01-23",23.011,23.3012,23.011,23.0672,20500.0],["2013-01-24",23.3106,23.3855,23.2825,23.2919,38600.0],["2013-01-25",23.4042,23.5353,23.4042,23.4791,14100.0],["2013-01-28",23.6944,23.7974,23.6757,23.7132,22300.0],["2013-01-29",23.7693,24.0127,23.7693,24.0127,86100.0],["2013-01-30",24.1532,24.2468,24.0783,24.1906,32100.0],["2013-01-31",23.9566,24.1813,23.9566,24.0595,26800.0],["2013-02-01",23.7038,23.8255,23.6757,23.6757,29200.0],["2013-02-04",23.4136,23.5447,23.4136,23.5259,18100.0],["2013-02-05",22.9923,23.0298,22.9268,22.9268,17600.0],["2013-02-06",23.5166,23.6383,23.1889,23.6383,49400.0],["2013-02-07",23.4604,23.7132,23.4604,23.5259,48900.0],["2013-02-08",23.1702,23.4136,23.1702,23.3574,20400.0],["2013-02-11",23.4042,23.4417,23.3013,23.3013,17300.0],["2013-02-12",23.2264,23.4978,23.2264,23.3668,31000.0],["2013-02-13",23.4417,23.4791,23.4136,23.423,21400.0],["2013-02-14",23.4885,23.6102,23.3574,23.6008,19700.0],["2013-02-15",23.4417,23.4417,23.32,23.32,92900.0],["2013-02-19",23.554,23.6664,23.5259,23.5915,33700.0],["2013-02-20",23.9566,23.9847,23.863,23.9004,18800.0],["2013-02-21",23.7038,23.9472,23.7038,23.9098,39200.0],["2013-02-22",24.2749,24.3404,24.0783,24.2187,22500.0],["2013-02-25",23.8723,23.8723,23.4698,23.5447,72300.0],["2013-02-26",24.1157,24.3404,23.3387,24.1906,97800.0],["2013-02-27",24.0315,24.1344,24.0034,24.097,33100.0],["2013-02-28",24.0595,24.303,24.0595,24.1719,32800.0],["2013-03-01",24.2468,24.5744,24.2468,24.4902,23600.0],["2013-03-04",24.6212,24.7617,24.6212,24.7523,20900.0],["2013-03-05",24.7336,24.7617,24.7149,24.7336,32000.0],["2013-03-06",24.8366,24.8366,24.6961,24.7149,15200.0],["2013-03-07",24.8459,24.8927,24.7242,24.743,22200.0],["2013-03-08",25.0051,25.0051,24.7523,24.8553,30400.0],["2013-03-11",25.0051,25.0051,24.9115,24.977,187100.0],["2013-03-12",24.8085,24.9489,24.8085,24.9302,25100.0],["2013-03-13",24.6025,24.7149,24.5557,24.5557,73600.0],["2013-03-14",24.9208,25.1549,24.9208,25.1268,32800.0],["2013-03-15",25.2766,25.6604,25.2766,25.5668,49400.0],["2013-03-18",25.2766,25.4357,25.2766,25.3327,24400.0],["2013-03-19",25.417,25.5293,25.417,25.4357,24100.0],["2013-03-20",25.4264,25.5106,25.4264,25.4451,20100.0],["2013-03-21",25.6417,25.9319,25.6417,25.8195,37400.0],["2013-03-22",25.651,25.8757,25.651,25.857,31700.0],["2013-03-25",25.9974,26.091,25.9038,26.0255,30800.0],["2013-03-26",25.5668,25.7447,25.5668,25.5761,24200.0],["2013-03-27",25.5855,25.7447,25.5668,25.7447,18100.0],["2013-03-28",25.4825,25.5761,25.4638,25.5106,50500.0],["2013-04-01",24.2561,24.2561,23.7787,23.8723,27400.0],["2013-04-02",23.3761,23.6851,23.3761,23.451,35000.0],["2013-04-03",24.0315,24.1812,24.0315,24.1251,23800.0],["2013-04-04",24.5744,24.7804,24.4808,24.5089,23400.0],["2013-04-05",24.0783,24.2187,23.9847,24.0221,37400.0],["2013-04-08",23.76,23.8817,23.76,23.8442,9100.0],["2013-04-09",23.6383,23.8349,23.6383,23.7881,24700.0],["2013-04-10",23.863,23.9659,23.863,23.9566,21500.0],["2013-04-11",24.1532,24.3404,24.1532,24.3217,33200.0],["2013-04-12",24.3778,24.4059,24.2093,24.2093,45200.0],["2013-04-15",24.2655,24.3498,24.097,24.3217,22900.0],["2013-04-16",24.5183,24.6774,24.5183,24.6025,11900.0],["2013-04-17",24.6212,24.7523,24.6212,24.743,23000.0],["2013-04-18",24.4527,24.5464,24.4527,24.5464,32800.0],["2013-04-19",24.6587,24.8085,24.6587,24.7898,18600.0],["2013-04-22",24.5651,24.8459,24.5651,24.7991,45200.0],["2013-04-23",24.9583,25.211,24.9583,25.1361,17000.0],["2013-04-24",25.623,25.8476,25.623,25.7634,13000.0],["2013-04-25",25.7821,25.9319,25.7727,25.9225,17900.0],["2013-04-26",25.9225,25.9225,25.6885,25.7915,10700.0],["2013-04-29",25.6978,25.7915,25.6978,25.7634,20100.0],["2013-04-30",25.6978,25.6978,25.4357,25.52,20200.0],["2013-05-01",24.9115,25.0893,24.9115,25.08,10200.0],["2013-05-02",25.5574,25.7447,25.5481,25.5855,18900.0],["2013-05-03",25.8383,25.8757,25.6323,25.7915,21100.0],["2013-05-06",25.4451,25.6885,25.4451,25.5387,16200.0],["2013-05-07",25.417,25.6042,25.417,25.5481,29800.0],["2013-05-08",25.5012,25.6417,25.4732,25.52,23600.0],["2013-05-09",24.9957,24.9957,22.983,23.2544,67900.0],["2013-05-10",23.1421,23.3106,22.8893,23.0766,27000.0],["2013-05-13",22.674,22.7489,22.4681,22.4961,21600.0],["2013-05-14",22.5617,22.7115,22.5617,22.674,29400.0],["2013-05-15",22.7957,22.8238,22.7302,22.8051,29400.0],["2013-05-16",22.6553,22.6553,22.5055,22.5149,39100.0],["2013-05-17",22.7957,22.7957,22.571,22.6834,22000.0],["2013-05-20",22.5617,22.5617,22.5149,22.543,16600.0],["2013-05-21",22.5242,22.6272,22.5242,22.5617,15300.0],["2013-05-22",22.6834,22.8425,22.5242,22.5804,19300.0],["2013-05-23",22.1872,22.1872,21.6255,21.9344,37200.0],["2013-05-24",21.5787,21.9532,21.5787,21.7285,153300.0],["2013-05-28",21.1761,21.5225,21.1574,21.3166,13400.0],["2013-05-29",21.1949,21.4008,21.1761,21.2791,36400.0],["2013-05-30",21.1013,21.251,21.0076,21.1387,18600.0],["2013-05-31",20.783,20.8204,20.6613,20.7549,19600.0],["2013-06-03",20.5957,20.8298,20.5208,20.8298,18900.0],["2013-06-04",20.914,21.0919,20.8859,21.0264,37000.0],["2013-06-05",20.3617,20.5489,20.3617,20.4647,19000.0],["2013-06-06",20.6238,20.914,20.4927,20.7549,35800.0],["2013-06-07",20.7549,21.1574,20.7549,21.1106,203300.0],["2013-06-10",21.5693,21.5693,21.1387,21.1949,13800.0],["2013-06-11",21.0076,21.2417,20.914,21.1668,35300.0],["2013-06-12",20.9421,21.4944,20.9421,21.3353,13300.0],["2013-06-13",21.1574,21.2136,20.9702,21.1481,22900.0],["2013-06-14",21.1668,21.1668,20.8298,20.8391,32200.0],["2013-06-17",21.7098,21.8127,21.5132,21.5881,125400.0],["2013-06-18",21.5225,21.7659,21.5225,21.5506,21800.0],["2013-06-19",21.7566,21.8221,21.3727,21.3727,14900.0],["2013-06-20",20.4834,20.5957,20.371,20.4927,18700.0],["2013-06-21",21.1106,21.2978,21.0076,21.2978,22200.0],["2013-06-24",20.5957,20.6332,20.2961,20.6332,16600.0],["2013-06-25",20.6987,20.8391,20.5676,20.8204,26400.0],["2013-06-26",20.7361,20.7642,20.5864,20.7455,19000.0],["2013-06-27",21.0919,21.0919,20.8766,21.0638,30000.0],["2013-06-28",21.0919,21.2042,21.0357,21.1387,16800.0],["2013-07-01",21.663,21.663,21.3915,21.4008,11800.0],["2013-07-02",21.5413,21.7659,21.4476,21.4476,13200.0],["2013-07-03",21.354,21.6255,21.354,21.5787,21700.0],["2013-07-05",21.4476,21.663,21.3915,21.3915,12000.0],["2013-07-08",21.7004,21.7004,21.5693,21.6161,3800.0],["2013-07-09",21.8221,21.8596,21.663,21.8315,21500.0],["2013-07-10",21.7472,21.9532,21.6723,21.8034,16100.0],["2013-07-11",21.9438,22.2527,21.9438,22.2059,10700.0],["2013-07-12",22.2902,22.3932,22.2153,22.3464,24200.0],["2013-07-15",22.3744,22.3932,22.2715,22.337,14400.0],["2013-07-16",22.2902,22.44,22.131,22.234,21900.0],["2013-07-17",22.3464,22.4681,22.337,22.4306,9600.0],["2013-07-18",22.5149,22.5149,22.337,22.4868,8700.0],["2013-07-19",22.1685,22.3089,22.1685,22.2621,5600.0],["2013-07-22",21.9813,22.0749,21.9719,22.0655,14000.0],["2013-07-23",22.2808,22.3744,22.234,22.3089,6600.0],["2013-07-24",22.234,22.234,21.8315,21.9064,18400.0],["2013-07-25",21.6536,21.7191,21.4944,21.7191,118500.0],["2013-07-26",21.2417,21.3353,21.2136,21.2323,9600.0],["2013-07-29",21.0638,21.1574,20.8953,20.8953,17800.0],["2013-07-30",21.1106,21.2136,20.9702,20.9889,13900.0],["2013-07-31",20.6425,21.0825,20.6425,21.0825,13200.0],["2013-08-01",21.9064,21.9064,21.7285,21.7847,25700.0],["2013-08-02",21.7753,21.8689,21.7191,21.8221,9800.0],["2013-08-05",21.7753,21.9906,21.7753,21.9438,29000.0],["2013-08-06",22.1779,22.1872,22.0936,22.1872,6300.0],["2013-08-07",22.0655,22.1872,22.0655,22.1217,8600.0],["2013-08-08",22.3089,22.337,22.131,22.2902,10000.0],["2013-08-09",22.103,22.2527,22.103,22.1685,6900.0],["2013-08-12",22.3651,22.3651,22.1778,22.2808,4300.0],["2013-08-13",22.234,22.337,22.1404,22.2995,9600.0],["2013-08-14",22.5149,22.5149,22.2434,22.3744,7100.0],["2013-08-15",21.9906,22.1591,21.9157,22.0281,34200.0],["2013-08-16",22.1778,22.2247,22.0749,22.1591,12700.0],["2013-08-19",21.8221,21.9532,21.8221,21.8408,8100.0],["2013-08-20",21.7004,21.9251,21.7004,21.8221,13900.0],["2013-08-21",21.3821,21.4196,21.251,21.3166,17200.0],["2013-08-22",21.8034,21.8034,21.5038,21.56,21600.0],["2013-08-23",21.4664,21.6817,21.4196,21.6349,22000.0],["2013-08-26",21.6817,21.7753,21.4195,21.4383,21400.0],["2013-08-27",21.6255,21.8783,21.6255,21.7472,16200.0],["2013-08-28",21.7472,21.8783,21.691,21.8034,9500.0],["2013-08-29",21.3727,21.7098,21.3634,21.4102,57500.0],["2013-08-30",21.3259,21.3259,21.2042,21.3072,9500.0],["2013-09-03",21.7753,21.7753,21.5319,21.6068,11800.0],["2013-09-04",21.7285,21.8034,21.663,21.7472,7500.0],["2013-09-05",21.6536,21.691,21.5693,21.691,7900.0],["2013-09-06",21.6068,21.8127,21.6068,21.7472,6100.0],["2013-09-09",21.7753,21.9719,21.7753,21.8221,7500.0],["2013-09-10",21.8221,21.9719,21.8221,21.9719,12500.0],["2013-09-11",21.7753,21.8502,21.6255,21.8502,12900.0],["2013-09-12",21.8876,21.8876,21.6536,21.8127,24900.0],["2013-09-13",21.794,21.9813,21.794,21.9532,7500.0],["2013-09-16",22.3183,22.3183,22.1591,22.1778,10000.0],["2013-09-17",22.0374,22.0561,21.8876,22.0561,13800.0],["2013-09-18",21.8596,22.5149,21.8596,22.5149,12300.0],["2013-09-19",22.2621,22.3276,22.1685,22.2621,38800.0],["2013-09-20",22.2902,22.3651,22.234,22.3464,15100.0],["2013-09-23",22.1591,22.3557,22.1591,22.3557,24700.0],["2013-09-24",22.6927,22.9736,22.6927,22.9736,37500.0],["2013-09-25",22.2715,22.4493,22.2715,22.3183,11900.0],["2013-09-26",22.3183,22.3183,22.1872,22.1872,6500.0],["2013-09-27",22.0468,22.1591,22.0468,22.0749,11100.0],["2013-09-30",21.8408,22.2153,21.8408,22.2059,14200.0],["2013-10-01",22.0468,22.1404,21.8876,22.0187,34100.0],["2013-10-02",21.9532,22.0093,21.8596,21.9438,27800.0],["2013-10-03",21.8595,22.0281,21.8408,21.9813,9300.0],["2013-10-04",21.9064,22.0374,21.8689,22.0374,17900.0],["2013-10-07",21.691,21.8221,21.691,21.7847,12700.0],["2013-10-08",21.6349,21.6349,21.4944,21.5319,12300.0],["2013-10-09",21.7659,22.0374,21.7659,21.9438,16200.0],["2013-10-10",22.4961,22.6272,22.4961,22.5336,87000.0],["2013-10-11",22.2808,22.3464,22.234,22.2902,796300.0],["2013-10-14",22.2059,22.3276,22.2059,22.2808,24300.0],["2013-10-15",22.1498,22.2527,22.1498,22.1591,8100.0],["2013-10-16",22.2902,22.337,22.2808,22.337,11200.0],["2013-10-17",22.3744,22.571,22.3744,22.543,17000.0],["2013-10-18",22.2621,22.4774,22.2621,22.4306,22100.0],["2013-10-21",22.4681,22.4681,22.2995,22.3557,11900.0],["2013-10-22",22.3464,22.5149,22.3464,22.5055,23000.0],["2013-10-23",22.3744,22.3744,22.1217,22.2621,13800.0],["2013-10-24",22.4681,22.5055,22.4119,22.4213,6300.0],["2013-10-25",22.1404,22.2247,22.1123,22.1404,9600.0],["2013-10-28",22.234,22.234,22.1498,22.2059,10700.0],["2013-10-29",22.2153,22.2434,22.1498,22.2059,11200.0],["2013-10-30",22.1404,22.2434,22.1404,22.1404,12600.0],["2013-10-31",22.4306,22.7489,22.4306,22.6553,31200.0],["2013-11-01",22.2434,22.2995,22.131,22.2995,42100.0],["2013-11-04",22.337,22.337,22.2059,22.2995,19100.0],["2013-11-05",22.4306,22.4306,22.1404,22.234,14100.0],["2013-11-06",22.234,22.337,22.234,22.3183,23900.0],["2013-11-07",22.1404,22.4681,22.1217,22.131,10600.0],["2013-11-08",22.3932,22.3932,22.2153,22.2995,15700.0],["2013-11-11",22.2059,22.3464,22.2059,22.2902,7200.0],["2013-11-12",22.2434,22.2715,22.1966,22.2247,9400.0],["2013-11-13",22.234,22.4961,22.2247,22.4681,9600.0],["2013-11-14",22.3183,22.4681,22.1685,22.4213,22500.0],["2013-11-15",22.5055,22.6366,22.5055,22.6366,10300.0],["2013-11-18",22.674,22.674,22.4961,22.4961,21900.0],["2013-11-19",22.4025,22.5149,22.4025,22.4774,125400.0],["2013-11-20",22.6178,22.7302,22.5898,22.6553,9200.0],["2013-11-21",22.7021,22.7395,22.6459,22.7395,5900.0],["2013-11-22",22.5898,22.6085,22.4587,22.6085,15800.0],["2013-11-25",22.6272,22.6366,22.5055,22.5055,4700.0],["2013-11-26",22.4774,22.543,22.3932,22.543,10000.0],["2013-11-27",22.4213,22.4493,22.3932,22.4493,31600.0],["2013-11-29",22.6366,22.8051,22.6366,22.7957,23900.0],["2013-12-02",22.9361,22.9736,22.8425,22.8425,8200.0],["2013-12-03",22.9736,23.1234,22.9736,23.1234,29100.0],["2013-12-04",23.0298,23.0578,22.8613,23.0298,20600.0],["2013-12-05",22.9361,22.9455,22.8238,22.9081,10400.0],["2013-12-06",23.4042,23.4136,23.2076,23.2451,16000.0],["2013-12-09",23.1515,23.2357,23.1515,23.1983,8100.0],["2013-12-10",23.1234,23.2451,23.1234,23.2357,10600.0],["2013-12-11",23.4885,23.4885,23.2451,23.2732,19400.0],["2013-12-12",23.2451,23.2451,23.0672,23.0672,12800.0],["2013-12-13",22.9361,23.1608,22.9361,23.1515,42600.0],["2013-12-16",22.9268,22.9455,22.8425,22.8706,40100.0],["2013-12-17",22.7957,22.9455,22.7957,22.8425,14700.0],["2013-12-18",22.8706,23.0298,22.7957,22.9455,16700.0],["2013-12-19",22.777,22.777,22.674,22.7115,14700.0],["2013-12-20",22.6927,22.6927,22.4868,22.571,12300.0],["2013-12-23",22.6085,22.6834,22.6085,22.6459,25400.0],["2013-12-24",22.5617,22.571,22.4681,22.4681,14700.0],["2013-12-26",22.9736,22.9736,22.8519,22.8706,12300.0],["2013-12-27",21.5038,21.7098,21.4664,21.4851,29200.0],["2013-12-30",21.3634,21.6161,21.3634,21.5881,17300.0],["2013-12-31",21.5319,21.5787,21.5319,21.5506,11000.0],["2014-01-02",21.5787,21.7098,21.4008,21.4476,18400.0],["2014-01-03",21.7004,21.7004,21.3727,21.3727,7400.0],["2014-01-06",21.3915,21.4944,21.3821,21.4664,11800.0],["2014-01-07",21.3634,21.4383,21.354,21.4289,34900.0],["2014-01-08",21.3915,21.4383,21.3727,21.3821,38800.0],["2014-01-09",21.5132,21.56,21.3821,21.4383,11100.0],["2014-01-10",21.5225,21.5881,21.4944,21.5413,10100.0],["2014-01-13",21.56,21.5787,21.4757,21.5038,40400.0],["2014-01-14",21.6161,21.7378,21.5787,21.7378,20000.0],["2014-01-15",21.5974,21.7004,21.5974,21.6442,8900.0],["2014-01-16",21.6068,21.6723,21.5881,21.6723,15200.0],["2014-01-17",21.8034,21.8689,21.8034,21.8596,10000.0],["2014-01-21",21.6349,21.7472,21.6349,21.7472,10100.0],["2014-01-22",21.7191,21.7659,21.6817,21.7659,49900.0],["2014-01-23",21.5132,21.6723,21.5132,21.5787,43200.0],["2014-01-24",21.7566,21.7566,21.4851,21.6255,14000.0],["2014-01-27",21.8408,21.8408,21.5038,21.5319,15200.0],["2014-01-28",21.5506,21.6161,21.5132,21.5787,13100.0],["2014-01-29",21.5413,21.8596,21.5413,21.8315,18500.0],["2014-01-30",22.0749,22.0749,21.8127,21.9906,13900.0],["2014-01-31",21.6442,21.794,21.6068,21.7472,28700.0],["2014-02-03",21.6536,21.7191,21.5881,21.6255,20300.0],["2014-02-04",21.6442,21.7285,21.5787,21.7285,19200.0],["2014-02-05",21.794,22.0842,21.7285,22.0842,15900.0],["2014-02-06",21.4944,21.4944,21.0732,21.2042,20800.0],["2014-02-07",21.3727,21.5413,21.3727,21.457,20600.0],["2014-02-10",21.223,21.3821,21.2042,21.3259,19900.0],["2014-02-11",21.3259,21.4944,21.2978,21.4289,13000.0],["2014-02-12",21.6817,21.8596,21.6817,21.8596,18900.0],["2014-02-13",21.3353,21.6723,21.3353,21.6723,31100.0],["2014-02-14",21.6068,21.7847,21.6068,21.7847,7400.0],["2014-02-18",21.8408,22.0468,21.8408,22.0468,8900.0],["2014-02-19",21.9157,22.131,21.9157,22.0468,11400.0],["2014-02-20",21.9719,22.1217,21.9532,21.9906,11000.0],["2014-02-21",22.0374,22.2715,22.0374,22.0749,11200.0],["2014-02-24",22.3276,22.3276,22.2808,22.3183,17200.0],["2014-02-25",22.234,22.3464,22.2153,22.2808,12400.0],["2014-02-26",22.3183,22.44,22.2715,22.2715,12600.0],["2014-02-27",22.1778,22.3276,22.1778,22.2247,8300.0],["2014-02-28",22.3276,22.4868,22.3276,22.4681,17400.0],["2014-03-03",22.0187,22.0468,21.8595,22.0093,12400.0],["2014-03-04",22.2715,22.3089,22.234,22.2715,14700.0],["2014-03-05",22.1966,22.3183,22.1966,22.2995,8600.0],["2014-03-06",22.3651,22.4587,22.337,22.3464,8100.0],["2014-03-07",22.4213,22.4306,22.2715,22.4119,15000.0],["2014-03-10",22.571,22.571,22.2621,22.2808,38000.0],["2014-03-11",22.3183,22.4587,22.3183,22.337,13000.0],["2014-03-12",22.0468,22.2808,22.0468,22.2153,28400.0],["2014-03-13",22.1966,22.2808,22.1404,22.1966,27400.0],["2014-03-14",21.8408,21.9532,21.7847,21.9532,14700.0],["2014-03-17",22.0,22.0281,21.9532,21.9906,12200.0],["2014-03-18",22.1872,22.4213,22.1872,22.3557,90800.0],["2014-03-19",22.7021,22.7489,22.5523,22.5617,43000.0],["2014-03-20",22.2247,22.3557,22.2247,22.337,12400.0],["2014-03-21",22.3557,22.6178,22.3276,22.3651,22100.0],["2014-03-24",22.5242,22.5617,22.4306,22.5055,14900.0],["2014-03-25",22.4774,22.5336,22.4213,22.4306,17500.0],["2014-03-26",22.6366,22.6366,22.0,22.0,90400.0],["2014-03-27",22.103,22.2434,22.0655,22.1778,185000.0],["2014-03-28",22.3651,22.7302,22.3276,22.5149,98800.0],["2014-03-31",22.2059,22.3932,22.1872,22.1872,69400.0],["2014-04-01",22.0749,22.0749,21.9157,21.9157,19400.0],["2014-04-02",21.7285,21.8596,21.7285,21.8596,11400.0],["2014-04-03",22.0655,22.0655,21.8127,21.9344,17400.0],["2014-04-04",21.8876,21.9625,21.7659,21.7847,11100.0],["2014-04-07",21.8034,21.897,21.7472,21.8127,9500.0],["2014-04-08",20.7361,20.8298,20.6706,20.7736,32500.0],["2014-04-09",20.7642,20.914,20.7455,20.8204,36500.0],["2014-04-10",20.6706,20.6706,20.4085,20.474,23800.0],["2014-04-11",20.3898,20.6613,20.371,20.4927,12700.0],["2014-04-14",20.5583,20.8672,20.5583,20.577,41700.0],["2014-04-15",20.4366,20.4366,20.2587,20.3055,44500.0],["2014-04-16",20.6238,20.8204,20.6238,20.7268,44900.0],["2014-04-17",20.7268,20.9327,20.7268,20.8204,31900.0],["2014-04-21",20.6144,20.8391,20.5957,20.6332,20500.0],["2014-04-22",20.5302,20.6425,20.5302,20.6332,38900.0],["2014-04-23",20.7174,20.7174,20.6332,20.7081,23300.0],["2014-04-24",20.4272,20.5208,20.3898,20.4272,65400.0],["2014-04-25",20.5957,20.7174,20.371,20.6706,47200.0],["2014-04-28",20.6425,20.6613,20.5864,20.6238,12200.0],["2014-04-29",20.7549,20.7549,20.6144,20.6987,13400.0],["2014-04-30",20.811,21.0076,20.811,20.9234,18000.0],["2014-05-01",21.1293,21.251,21.1293,21.1949,15800.0],["2014-05-02",21.0919,21.2417,21.0825,21.1481,17100.0],["2014-05-05",20.9515,21.3353,20.9515,21.1481,18200.0],["2014-05-06",21.12,21.2885,21.12,21.1668,14300.0],["2014-05-07",20.9047,21.0451,20.8672,20.9796,27100.0],["2014-05-08",21.1387,21.1481,20.914,20.914,18100.0],["2014-05-09",20.7268,21.0076,20.7268,20.811,160200.0],["2014-05-12",20.7268,21.0264,20.7268,20.9983,22200.0],["2014-05-13",20.9421,20.9421,20.8298,20.9234,14200.0],["2014-05-14",20.9515,20.9702,20.6987,20.7455,301500.0],["2014-05-15",20.783,20.8766,20.6613,20.8766,28800.0],["2014-05-16",20.8766,20.8766,20.7642,20.8766,66000.0],["2014-05-19",20.8766,20.8766,20.7455,20.7736,46600.0],["2014-05-20",20.8298,20.8298,20.6332,20.7174,26000.0],["2014-05-21",20.7549,20.7923,20.6893,20.7549,29400.0],["2014-05-22",20.8766,20.9515,20.8204,20.914,28200.0],["2014-05-23",21.2323,21.2323,21.0451,21.2042,17000.0],["2014-05-27",20.9796,21.2604,20.9327,21.1668,22000.0],["2014-05-28",21.1293,21.251,21.12,21.1668,15400.0],["2014-05-29",21.2042,21.2978,21.2042,21.251,9900.0],["2014-05-30",21.2136,21.3072,21.1949,21.2136,8800.0],["2014-06-02",21.3915,21.4476,21.2417,21.3727,20500.0],["2014-06-03",21.3727,21.3727,21.2978,21.3353,12600.0],["2014-06-04",21.1949,21.5132,21.1949,21.4851,25200.0],["2014-06-05",21.5132,21.663,21.4383,21.6255,26000.0],["2014-06-06",21.7098,21.7098,21.4757,21.663,29900.0],["2014-06-09",21.4944,21.5693,21.4944,21.5693,22900.0],["2014-06-10",21.251,21.5132,21.251,21.5132,39600.0],["2014-06-11",21.6442,21.7004,21.6442,21.6723,21900.0],["2014-06-12",21.6442,21.8315,21.6442,21.7659,16500.0],["2014-06-13",21.5787,21.7847,21.5787,21.7847,15800.0],["2014-06-16",21.7191,21.7191,21.6723,21.6817,51600.0],["2014-06-17",21.7378,21.7847,21.7191,21.7753,14100.0],["2014-06-18",22.0655,22.2808,22.0374,22.2808,42600.0],["2014-06-19",22.3744,22.4306,22.2995,22.3276,28900.0],["2014-06-20",22.2808,22.3464,22.2153,22.2995,15500.0],["2014-06-23",21.4944,21.6817,21.4944,21.6442,15600.0],["2014-06-24",21.7659,21.8502,21.7378,21.7753,9100.0],["2014-06-25",21.5881,21.7659,21.5881,21.7659,19300.0],["2014-06-26",21.4851,21.7004,21.4851,21.6817,32500.0],["2014-06-27",21.5225,21.7566,21.5225,21.663,16000.0],["2014-06-30",21.8595,21.8595,21.6817,21.7659,26100.0],["2014-07-01",21.794,21.897,21.7847,21.897,10100.0],["2014-07-02",21.7659,21.794,21.7378,21.7659,15600.0],["2014-07-03",21.794,21.794,21.4944,21.6161,13200.0],["2014-07-07",21.5974,21.5974,21.5319,21.56,19900.0],["2014-07-08",21.6068,21.6349,21.5787,21.6161,74000.0],["2014-07-09",21.6161,21.7191,21.5787,21.7004,36500.0],["2014-07-10",21.0638,21.5413,21.0638,21.5132,76800.0],["2014-07-11",21.6161,21.6536,21.5506,21.6536,26100.0],["2014-07-14",21.9344,21.9344,21.8689,21.9064,153600.0],["2014-07-15",21.7753,21.8408,21.7472,21.794,8900.0],["2014-07-16",21.9344,21.9344,21.8595,21.8689,15900.0],["2014-07-17",21.8315,21.8502,21.7378,21.7378,16500.0],["2014-07-18",21.5787,21.7191,21.5787,21.691,8000.0],["2014-07-21",21.5132,21.691,21.5132,21.691,11700.0],["2014-07-22",21.6723,21.6723,21.6161,21.663,18000.0],["2014-07-23",21.5881,21.5881,21.5506,21.5693,11100.0],["2014-07-24",21.5506,21.6161,21.5225,21.5787,14800.0],["2014-07-25",21.6723,21.7191,21.663,21.691,15300.0],["2014-07-28",21.5506,21.7285,21.5506,21.7098,18300.0],["2014-07-29",21.8221,21.9157,21.7659,21.8034,10100.0],["2014-07-30",21.6349,21.7098,21.5693,21.6255,26000.0],["2014-07-31",21.4476,21.5225,21.3634,21.4008,22100.0],["2014-08-01",21.2417,21.7004,21.2417,21.7004,18000.0],["2014-08-04",21.2791,21.457,21.223,21.4195,22300.0],["2014-08-05",21.2323,21.3072,21.1855,21.223,24000.0],["2014-08-06",21.0825,21.3166,21.0825,21.3072,23100.0],["2014-08-07",21.1387,21.1387,20.9608,21.0264,21200.0],["2014-08-08",20.7642,21.0357,20.7642,21.0076,25800.0],["2014-08-11",21.2978,21.3166,21.2136,21.2136,10500.0],["2014-08-12",21.251,21.251,21.1668,21.223,20000.0],["2014-08-13",21.1387,21.2136,21.1387,21.1574,14600.0],["2014-08-14",21.3259,21.3821,21.2791,21.3821,22600.0],["2014-08-15",21.4664,21.5132,21.4195,21.5038,36000.0],["2014-08-18",21.2791,21.4383,21.2791,21.4383,25400.0],["2014-08-19",21.4476,21.4664,21.3447,21.4383,12600.0],["2014-08-20",21.2978,21.3353,21.2042,21.2791,34700.0],["2014-08-21",21.3915,21.4664,21.3634,21.4664,10500.0],["2014-08-22",21.1574,21.4102,21.1574,21.354,19200.0],["2014-08-25",21.0638,21.3447,21.0638,21.3259,11900.0],["2014-08-26",21.2042,21.2604,21.1574,21.223,26900.0],["2014-08-27",21.2136,21.3353,21.1949,21.3353,22200.0],["2014-08-28",21.1293,21.251,21.1293,21.2417,10800.0],["2014-08-29",21.3353,21.4008,21.3259,21.3727,16800.0],["2014-09-02",21.4102,21.4102,21.3166,21.3447,29100.0],["2014-09-03",21.3353,21.3634,21.3072,21.3447,15100.0],["2014-09-04",21.0638,21.1106,20.8766,20.914,55300.0],["2014-09-05",20.9889,21.0264,20.8953,20.9234,30000.0],["2014-09-08",20.9796,20.9796,20.7361,20.8391,55800.0],["2014-09-09",21.0076,21.0076,20.8579,20.9515,13700.0],["2014-09-10",21.1013,21.1293,21.0357,21.1293,12300.0],["2014-09-11",21.0451,21.0451,20.8485,20.9702,18300.0],["2014-09-12",20.9983,21.0076,20.8672,20.914,21800.0],["2014-09-15",20.9047,20.9889,20.9047,20.9702,9300.0],["2014-09-16",21.1293,21.2136,20.9889,21.12,60500.0],["2014-09-17",20.9889,21.0919,20.9047,20.9234,37700.0],["2014-09-18",20.9327,20.9796,20.8859,20.9796,80700.0],["2014-09-19",20.9421,21.0264,20.914,21.0076,29200.0],["2014-09-22",21.1481,21.1481,21.0732,21.12,22100.0],["2014-09-23",21.0919,21.1106,21.0357,21.0638,20000.0],["2014-09-24",21.1574,21.1761,21.0638,21.1481,28800.0],["2014-09-25",20.7923,20.7923,20.6238,20.7361,28800.0],["2014-09-26",20.6238,20.68,20.5583,20.6706,19600.0],["2014-09-29",20.5583,20.5583,20.4927,20.5302,22900.0],["2014-09-30",20.5208,20.5208,20.2681,20.3523,24900.0],["2014-10-01",20.0434,20.2587,20.0434,20.2119,16700.0],["2014-10-02",20.0621,20.1089,19.9779,20.1089,26700.0],["2014-10-03",20.0247,20.0808,20.0247,20.0621,17200.0],["2014-10-06",20.0059,20.1089,20.0059,20.1089,26000.0],["2014-10-07",20.0996,20.2493,20.0808,20.1651,41100.0],["2014-10-08",20.0153,20.1651,19.9498,20.1651,22400.0],["2014-10-09",19.9966,20.0434,19.8936,19.9498,26700.0],["2014-10-10",19.9591,19.9966,19.7438,19.7438,41600.0],["2014-10-13",19.8093,19.9217,19.7344,19.7532,28000.0],["2014-10-14",19.6876,19.7532,19.6689,19.7064,40000.0],["2014-10-15",19.2757,19.6596,19.2757,19.6034,31000.0],["2014-10-16",19.3506,19.6127,19.3506,19.5098,33600.0],["2014-10-17",19.2383,19.5847,19.1634,19.3038,49700.0],["2014-10-20",19.3881,19.6876,19.3881,19.6127,37200.0],["2014-10-21",19.5098,19.6127,19.4817,19.6127,30400.0],["2014-10-22",19.6689,19.6689,19.4817,19.5191,500600.0],["2014-10-23",19.6876,19.6876,19.5472,19.6408,89900.0],["2014-10-24",19.6689,19.8468,19.6689,19.8468,23800.0],["2014-10-27",19.8468,20.4553,19.8281,20.4553,41800.0],["2014-10-28",20.343,20.343,20.0996,20.1744,31500.0],["2014-10-29",19.9217,20.137,19.9217,20.0527,28100.0],["2014-10-30",20.0059,20.4553,20.0059,20.3898,26600.0],["2014-10-31",20.8017,20.8017,20.4272,20.6425,23200.0],["2014-11-03",20.5302,20.6425,20.371,20.5396,59000.0],["2014-11-04",20.2119,20.2587,20.1464,20.2493,24000.0],["2014-11-05",20.1932,20.2119,20.1276,20.1838,84400.0],["2014-11-06",19.9123,19.9404,19.8468,19.931,23400.0],["2014-11-07",19.9123,20.0059,19.9123,19.9966,20200.0],["2014-11-10",19.9404,19.9966,19.9217,19.9217,37900.0],["2014-11-11",19.9591,20.0059,19.8749,19.9498,33600.0],["2014-11-12",19.8655,19.903,19.8655,19.8655,20000.0],["2014-11-13",19.8187,20.0059,19.8187,19.9778,42400.0],["2014-11-14",19.9217,20.0059,19.8842,19.9778,36500.0],["2014-11-17",19.7532,19.7532,19.6315,19.6876,37700.0],["2014-11-18",19.7064,19.9404,19.7064,19.931,56900.0],["2014-11-19",19.697,19.7906,19.6783,19.7064,47100.0],["2014-11-20",19.594,19.6876,19.594,19.6689,29600.0],["2014-11-21",19.8187,19.8749,19.7719,19.8561,37500.0],["2014-11-24",19.8842,19.8842,19.7438,19.7719,69600.0],["2014-11-25",19.7438,19.7906,19.7064,19.7813,44100.0],["2014-11-26",19.6502,19.8561,19.6502,19.7906,48500.0],["2014-11-28",19.6876,19.6876,19.5285,19.5285,46300.0],["2014-12-01",19.594,19.7719,19.594,19.7251,78300.0],["2014-12-02",19.8468,19.8749,19.7438,19.8,35000.0],["2014-12-03",19.6221,19.7532,19.6221,19.6783,63300.0],["2014-12-04",19.6783,19.6783,19.5566,19.5753,77400.0],["2014-12-05",19.5753,19.5847,19.4536,19.5285,56600.0],["2014-12-08",19.7157,19.7157,19.5659,19.594,56000.0],["2014-12-09",19.6876,19.8936,19.6876,19.8,65300.0],["2014-12-10",19.7625,19.7813,19.594,19.697,81700.0],["2014-12-11",19.5659,19.6127,19.4068,19.4442,60600.0],["2014-12-12",19.2944,19.463,19.2944,19.36,61400.0],["2014-12-15",19.491,19.5659,19.4536,19.491,61900.0],["2014-12-16",19.0604,19.3693,19.0604,19.2289,138400.0],["2014-12-17",19.3413,19.3787,19.1447,19.2476,103500.0],["2014-12-18",19.6408,19.6408,19.4536,19.5472,50600.0],["2014-12-19",19.6034,19.6596,19.5472,19.6315,76200.0],["2014-12-22",19.7157,19.8374,19.7157,19.7719,93700.0],["2014-12-23",19.7157,19.8468,19.697,19.7532,90200.0],["2014-12-24",19.6127,19.6596,19.5566,19.5847,28200.0],["2014-12-26",19.9217,19.9217,19.6596,19.6783,82700.0],["2014-12-29",19.6221,19.7438,19.6221,19.7157,98100.0],["2014-12-30",19.3787,19.5472,19.3787,19.4817,61800.0],["2014-12-31",19.3881,19.491,19.3881,19.4161,25600.0],["2015-01-02",19.4068,19.4255,19.3319,19.3506,40300.0],["2015-01-05",19.4255,19.5191,19.3319,19.5098,207400.0],["2015-01-06",19.4068,19.4536,19.3225,19.3787,35800.0],["2015-01-07",19.3881,19.491,19.3881,19.4723,23300.0],["2015-01-08",20.1276,20.1276,19.9778,20.0902,43300.0],["2015-01-09",20.1838,20.2213,20.0434,20.1744,52200.0],["2015-01-12",19.7157,20.2213,19.7157,20.0247,244600.0],["2015-01-13",20.3242,20.4834,20.3242,20.474,29300.0],["2015-01-14",20.3336,20.5021,20.3336,20.4553,16100.0],["2015-01-15",20.6051,20.7081,20.6051,20.7081,29000.0],["2015-01-16",20.783,20.9234,20.7361,20.8953,99300.0],["2015-01-20",21.7378,21.9625,21.7191,21.9251,279000.0],["2015-01-21",21.9813,22.2621,21.9813,22.2153,1300100.0],["2015-01-22",22.0561,22.1778,22.0561,22.1685,42000.0],["2015-01-23",21.897,22.0,21.897,21.9719,51100.0],["2015-01-26",22.4774,22.4774,22.337,22.4587,64900.0],["2015-01-27",22.7208,22.983,22.7208,22.9268,25200.0],["2015-01-28",23.1234,23.1234,22.9736,23.0766,20600.0],["2015-01-29",23.3855,23.3855,23.2732,23.32,38600.0],["2015-01-30",23.3293,23.5259,23.2544,23.4791,909300.0],["2015-02-02",23.4978,23.5447,23.423,23.5447,27500.0],["2015-02-03",23.0672,23.2825,23.0391,23.2825,33800.0],["2015-02-04",23.4323,23.5727,23.3668,23.5447,10400.0],["2015-02-05",23.451,23.451,23.3293,23.3668,28100.0],["2015-02-06",23.2451,23.32,23.2076,23.2357,14400.0],["2015-02-09",23.2451,23.32,23.2451,23.3106,22000.0],["2015-02-10",23.4978,23.5166,23.3293,23.3293,193600.0],["2015-02-11",23.3293,23.3668,23.2638,23.3668,53900.0],["2015-02-12",23.7038,23.8349,23.657,23.8349,40900.0],["2015-02-13",24.0502,24.0783,23.9285,23.9847,14100.0],["2015-02-17",23.8442,23.8536,23.7693,23.7787,25900.0],["2015-02-18",24.1438,24.1532,24.0127,24.1532,18300.0],["2015-02-19",24.0221,24.0315,23.9566,23.9753,16700.0],["2015-02-20",23.9098,23.9472,23.8442,23.9191,11900.0],["2015-02-23",23.8817,24.0221,23.8817,24.0221,15200.0],["2015-02-24",24.0689,24.2281,24.0689,24.2281,38100.0],["2015-02-25",24.1157,24.1157,23.9847,24.0876,29200.0],["2015-02-26",24.0595,24.0595,23.9191,24.0127,11100.0],["2015-02-27",24.0408,24.0408,23.9378,24.0408,59900.0],["2015-03-02",24.2281,24.2561,24.1719,24.2093,14600.0],["2015-03-03",24.5464,24.6774,24.537,24.6681,22800.0],["2015-03-04",25.0238,25.0238,24.8647,25.0238,37900.0],["2015-03-05",25.52,25.5761,25.417,25.5012,26400.0],["2015-03-06",25.7447,25.7634,25.651,25.6978,17700.0],["2015-03-09",24.9115,25.0706,24.9115,25.0425,10700.0],["2015-03-10",24.743,24.7898,24.7055,24.7617,16400.0],["2015-03-11",24.9208,24.9489,24.8459,24.9208,13900.0],["2015-03-12",25.211,25.2391,25.1268,25.2391,18600.0],["2015-03-13",24.743,24.7898,24.6493,24.7242,24000.0],["2015-03-16",24.5089,24.5276,24.4527,24.4902,186900.0],["2015-03-17",24.6213,24.6493,24.5089,24.6493,21600.0],["2015-03-18",24.5932,24.874,24.5838,24.8272,11100.0],["2015-03-19",24.4995,24.4995,24.4527,24.4902,17200.0],["2015-03-20",24.6961,24.8272,24.6306,24.8272,13400.0],["2015-03-23",25.2485,25.3795,25.2298,25.2578,41800.0],["2015-03-24",25.0893,25.2017,25.0425,25.0612,24600.0],["2015-03-25",24.8834,24.8834,24.7804,24.8085,22300.0],["2015-03-26",24.4059,24.5276,24.3872,24.434,34600.0],["2015-03-27",23.9566,24.0595,23.9378,24.0408,18900.0],["2015-03-30",23.9004,23.9285,23.8161,23.8442,16100.0],["2015-03-31",23.3949,23.4604,23.3855,23.4417,22600.0],["2015-04-01",22.88,23.1047,22.88,22.9736,62800.0],["2015-04-02",23.3012,23.3012,23.1702,23.2732,19400.0],["2015-04-06",23.32,23.4604,23.3013,23.3761,17600.0],["2015-04-07",23.2825,23.3106,23.2264,23.2732,14800.0],["2015-04-08",23.657,23.6944,23.3013,23.4417,102900.0],["2015-04-09",23.554,23.6008,23.5166,23.6008,100000.0],["2015-04-10",23.6008,23.7413,23.6008,23.7132,12400.0],["2015-04-13",23.7319,23.7319,23.6102,23.6664,9300.0],["2015-04-14",23.6195,23.6944,23.5353,23.554,29400.0],["2015-04-15",23.6383,23.6851,23.554,23.5915,27100.0],["2015-04-16",23.5821,23.6195,23.5072,23.6008,36800.0],["2015-04-17",23.891,23.9004,23.8723,23.891,19900.0],["2015-04-20",24.4059,24.5183,24.4059,24.4059,13700.0],["2015-04-21",24.7429,24.771,24.6868,24.7336,19800.0],["2015-04-22",24.6212,24.64,24.5932,24.6119,47500.0],["2015-04-23",24.5557,24.6587,24.5464,24.6493,22700.0],["2015-04-24",24.64,24.64,24.5276,24.5838,16100.0],["2015-04-27",24.5557,24.5932,24.5557,24.5838,14700.0],["2015-04-28",24.64,24.7242,24.3778,24.4902,47400.0],["2015-04-29",24.3404,24.5744,24.3404,24.5744,33900.0],["2015-04-30",24.1532,24.1532,24.0127,24.0502,42100.0],["2015-05-01",24.1532,24.2749,24.1532,24.2749,14700.0],["2015-05-04",24.3685,24.3685,24.2281,24.3404,14800.0],["2015-05-05",24.331,24.331,24.0221,24.0689,25800.0],["2015-05-06",24.0876,24.1251,23.9566,24.0595,39000.0],["2015-05-07",24.1064,24.1251,24.0595,24.097,15500.0],["2015-05-08",24.1251,24.2187,24.097,24.2187,23000.0],["2015-05-11",24.2749,24.2749,24.1906,24.2093,14900.0],["2015-05-12",24.0783,24.2374,24.0221,24.2187,15400.0],["2015-05-13",24.331,24.3685,24.2936,24.303,8300.0],["2015-05-14",24.331,24.3778,24.1719,24.3685,13500.0],["2015-05-15",23.8442,24.2468,23.1327,23.6383,28400.0],["2015-05-18",23.6664,23.7693,23.6664,23.7506,17900.0],["2015-05-19",23.7038,23.7038,23.6008,23.6102,82200.0],["2015-05-20",23.1515,23.32,23.1515,23.2638,12600.0],["2015-05-21",23.2076,23.3106,23.1421,23.3106,12000.0],["2015-05-22",22.983,23.2264,22.983,23.1515,8500.0],["2015-05-26",22.9549,22.9549,22.7864,22.8519,26300.0],["2015-05-27",22.6647,22.7021,22.6085,22.6553,9200.0],["2015-05-28",22.7302,22.8425,22.7302,22.8425,9400.0],["2015-05-29",22.6647,22.7302,22.6366,22.7208,22100.0],["2015-06-01",22.7864,22.7864,22.7115,22.7395,150600.0],["2015-06-02",22.6927,22.7583,22.6178,22.6834,14600.0],["2015-06-03",22.7489,22.7864,22.7021,22.7115,183800.0],["2015-06-04",22.4025,22.571,22.4025,22.5242,79000.0],["2015-06-05",22.44,22.5242,22.44,22.4961,8800.0],["2015-06-08",22.4587,22.4587,22.2995,22.3932,10300.0],["2015-06-09",22.3089,22.4493,22.3089,22.3651,13900.0],["2015-06-10",23.1234,23.1889,23.0578,23.1608,9300.0],["2015-06-11",23.1515,23.3855,23.1515,23.2825,11900.0],["2015-06-12",23.1327,23.1795,23.0485,23.0859,9500.0],["2015-06-15",23.1608,23.2451,23.1047,23.2076,11700.0],["2015-06-16",22.7489,22.8706,22.7395,22.8332,6100.0],["2015-06-17",22.6272,22.6459,22.44,22.6459,12200.0],["2015-06-18",22.7021,22.7208,22.4493,22.6459,19600.0],["2015-06-19",22.3838,22.5523,22.3838,22.4587,16000.0],["2015-06-22",22.88,23.011,22.88,22.9081,11300.0],["2015-06-23",22.9268,23.011,22.8987,22.8987,14600.0],["2015-06-24",22.8051,22.88,22.7302,22.8144,8000.0],["2015-06-25",22.8238,22.88,22.7957,22.7957,31000.0],["2015-06-26",22.543,22.6834,22.5336,22.674,11900.0],["2015-06-29",22.3744,22.3744,22.2059,22.2527,15800.0],["2015-06-30",22.6459,22.7021,22.571,22.674,15800.0],["2015-07-01",22.4587,22.5242,22.4119,22.5055,312900.0],["2015-07-02",22.7489,22.8519,22.7489,22.8519,378900.0],["2015-07-06",22.8051,22.88,22.7676,22.8519,79100.0],["2015-07-07",23.0672,23.1702,23.0391,23.1608,15000.0],["2015-07-08",22.8519,22.8519,22.6366,22.7021,13500.0],["2015-07-09",22.9549,22.9549,22.7302,22.8238,15200.0],["2015-07-10",22.7864,22.8893,22.7864,22.8613,16800.0],["2015-07-13",23.1608,23.2919,23.1608,23.2919,19600.0],["2015-07-14",23.3106,23.5447,23.2451,23.5353,43600.0],["2015-07-15",23.5915,23.6757,23.5447,23.5821,11600.0],["2015-07-16",23.5634,23.5634,23.4136,23.451,13100.0],["2015-07-17",23.6476,23.657,23.5353,23.5447,3700.0],["2015-07-20",23.554,23.6757,23.554,23.6383,5000.0],["2015-07-21",23.4323,23.4323,23.2544,23.2638,16100.0],["2015-07-22",23.3574,23.3574,23.2544,23.2825,7400.0],["2015-07-23",23.4885,23.4885,23.3668,23.4042,6700.0],["2015-07-24",23.4791,23.554,23.3761,23.3761,9900.0],["2015-07-27",23.0672,23.1983,23.0578,23.1234,9600.0],["2015-07-28",23.0298,23.1234,23.0298,23.0953,9800.0],["2015-07-29",23.011,23.2357,23.011,23.2264,6700.0],["2015-07-30",22.8425,23.1889,22.8425,23.1889,7800.0],["2015-07-31",23.5634,23.6851,23.5634,23.6757,12100.0],["2015-08-03",23.5915,23.8536,23.5915,23.8349,37900.0],["2015-08-04",24.2281,24.331,24.2187,24.303,8900.0],["2015-08-05",24.1625,24.2374,24.1344,24.1532,18400.0],["2015-08-06",23.7319,23.8068,23.7319,23.7881,12000.0],["2015-08-07",23.554,23.7038,23.554,23.6476,21800.0],["2015-08-10",24.2,24.2,24.1438,24.1625,7300.0],["2015-08-11",23.7787,24.0502,23.7787,23.9753,8500.0],["2015-08-12",24.1438,24.2187,23.7787,24.2187,11700.0],["2015-08-13",24.4527,24.4808,24.3966,24.4434,7100.0],["2015-08-14",24.5183,24.6025,24.4434,24.5932,10100.0],["2015-08-17",24.5089,24.6587,24.5089,24.64,4500.0],["2015-08-18",24.6774,24.8272,24.6774,24.7523,7000.0],["2015-08-19",24.6025,24.743,24.5838,24.6774,7400.0],["2015-08-20",24.3685,24.4434,23.9191,24.2,27600.0],["2015-08-21",23.9472,23.9659,23.7038,23.8161,12000.0],["2015-08-24",23.0017,23.1983,22.7864,23.0485,24000.0],["2015-08-25",23.217,23.217,22.4493,22.4868,29300.0],["2015-08-26",22.6834,22.8238,22.6085,22.8238,22700.0],["2015-08-27",22.9174,23.1047,22.88,23.0485,24800.0],["2015-08-28",23.1327,23.1327,22.9361,22.9455,15900.0],["2015-08-31",22.9455,23.1047,22.9174,22.9736,25500.0],["2015-09-01",22.0,22.1404,21.9064,21.9344,16300.0],["2015-09-02",22.3651,22.3651,22.1404,22.2621,14500.0],["2015-09-03",22.6834,22.7021,22.5149,22.5617,12800.0],["2015-09-04",22.0936,22.1591,22.0936,22.1123,11200.0],["2015-09-08",21.9064,22.0561,21.9064,21.9344,19700.0],["2015-09-09",22.8425,22.8519,22.5055,22.5336,15400.0],["2015-09-10",22.1217,22.44,22.1217,22.4025,14900.0],["2015-09-11",22.2715,22.3276,22.1872,22.2621,12900.0],["2015-09-14",22.2996,22.4213,22.2996,22.3838,18100.0],["2015-09-15",22.2808,22.5242,22.2808,22.4681,506600.0],["2015-09-16",22.5336,22.5336,22.3464,22.4587,12600.0],["2015-09-17",22.1778,22.3464,22.0936,22.2434,9500.0],["2015-09-18",21.8876,21.9344,21.7566,21.8221,15700.0],["2015-09-21",21.9157,21.9344,21.7566,21.7847,12200.0],["2015-09-22",21.7472,21.7472,21.4851,21.663,20500.0],["2015-09-23",21.5413,21.5413,21.3727,21.4664,16700.0],["2015-09-24",21.0638,21.1949,20.9047,21.1949,25800.0],["2015-09-25",21.7472,21.7472,21.5132,21.5413,11300.0],["2015-09-28",21.1387,21.1387,20.8485,20.8672,11400.0],["2015-09-29",20.2681,20.3991,20.1464,20.2213,30700.0],["2015-09-30",20.474,20.6519,20.2681,20.474,51000.0],["2015-10-01",20.5396,20.5957,20.474,20.5115,45600.0],["2015-10-02",20.2774,20.5115,20.137,20.4647,20500.0],["2015-10-05",21.3072,21.3072,21.1293,21.2042,16700.0],["2015-10-06",21.2698,21.3166,21.0357,21.1106,145800.0],["2015-10-07",21.5413,21.5413,21.3447,21.4383,53100.0],["2015-10-08",21.1761,21.354,21.1761,21.354,46800.0],["2015-10-09",21.4102,21.4102,21.2417,21.3072,57900.0],["2015-10-12",21.4008,21.4196,21.3166,21.3915,32000.0],["2015-10-13",21.1949,21.3634,21.1949,21.2136,18600.0],["2015-10-14",21.4008,21.4008,21.1668,21.2323,10700.0],["2015-10-15",21.8408,22.0936,21.8408,22.0749,17900.0],["2015-10-16",22.3089,22.3089,22.1591,22.2621,14700.0],["2015-10-19",22.0374,22.234,22.0374,22.2247,22000.0],["2015-10-20",22.2996,22.2996,22.1498,22.1966,11100.0],["2015-10-21",22.1591,22.1966,22.131,22.1966,4000.0],["2015-10-22",21.9906,22.0842,21.9906,22.0,14300.0],["2015-10-23",22.2996,22.2996,22.1404,22.2808,18100.0],["2015-10-26",22.44,22.4681,22.337,22.4681,20400.0],["2015-10-27",22.234,22.7396,22.234,22.7021,28500.0],["2015-10-28",22.8987,22.9081,22.7021,22.9081,8300.0],["2015-10-29",22.674,23.1702,22.674,23.1421,35800.0],["2015-10-30",22.7396,23.1983,22.5804,23.1889,21300.0],["2015-11-02",23.0204,23.1889,22.9361,23.1889,72400.0],["2015-11-03",23.2076,23.3012,23.0953,23.2638,33700.0],["2015-11-04",23.1327,23.2076,23.0204,23.0953,19900.0],["2015-11-05",23.4885,23.4885,23.3106,23.4791,98200.0],["2015-11-06",23.3949,23.6008,23.3293,23.3949,15600.0],["2015-11-09",23.2638,23.423,23.1795,23.3761,74000.0],["2015-11-10",23.554,23.554,23.4417,23.4698,27600.0],["2015-11-11",23.5072,23.5353,23.423,23.4791,717400.0],["2015-11-12",23.3013,23.4698,23.2264,23.3481,443800.0],["2015-11-13",23.4604,23.4604,23.3012,23.3106,17100.0],["2015-11-16",23.3106,23.423,23.3106,23.423,19100.0],["2015-11-17",23.4417,23.4604,23.2919,23.4136,11000.0],["2015-11-18",23.2919,23.5072,23.2919,23.5072,10700.0],["2015-11-19",23.5166,23.5447,23.423,23.4417,25000.0],["2015-11-20",23.6476,24.0783,23.5447,23.8723,63000.0],["2015-11-23",23.8536,23.9753,23.6757,23.8068,46900.0],["2015-11-24",23.6757,23.7881,23.6476,23.7881,12200.0],["2015-11-25",23.5727,23.6289,23.2544,23.4978,8900.0],["2015-11-27",23.5353,23.5727,23.4323,23.5447,5300.0],["2015-11-30",22.8425,23.0672,22.7489,22.88,16300.0],["2015-12-01",22.8893,23.2638,22.8893,23.2357,14400.0],["2015-12-02",22.9642,23.2451,22.7957,22.8332,29000.0],["2015-12-03",22.9455,22.9455,22.7864,22.9455,33000.0],["2015-12-04",22.6834,22.8332,22.5898,22.8332,10100.0],["2015-12-07",22.8893,23.0485,22.7302,22.9081,26400.0],["2015-12-08",22.3744,22.6085,22.3744,22.5149,12900.0],["2015-12-09",22.3276,22.3744,22.1685,22.2434,19000.0],["2015-12-10",21.9906,22.2902,21.9906,22.131,14600.0],["2015-12-11",21.8689,22.2153,21.8689,22.1123,19600.0],["2015-12-14",22.1498,22.2153,22.0093,22.1217,32200.0],["2015-12-15",22.234,22.234,21.8596,21.9719,96700.0],["2015-12-16",22.1872,22.4681,22.1123,22.3744,51300.0],["2015-12-17",22.777,22.8144,22.5617,22.6178,33500.0],["2015-12-18",22.9736,23.0391,22.9081,23.0017,135900.0],["2015-12-21",23.2076,23.2076,22.9549,23.0485,52800.0],["2015-12-22",23.114,23.1702,22.9549,23.0859,26500.0],["2015-12-23",23.1983,23.3574,23.1983,23.3106,15300.0],["2015-12-24",22.8332,22.9455,22.7957,22.8987,11000.0],["2015-12-28",23.011,23.1327,23.0017,23.1327,16800.0],["2015-12-29",23.5166,23.8723,23.5166,23.7225,35900.0],["2015-12-30",23.5447,23.6383,23.451,23.5634,9500.0],["2015-12-31",23.4042,23.4978,23.4042,23.4323,21500.0],["2016-01-04",22.9549,23.1234,22.88,23.0859,26100.0],["2016-01-05",23.0298,23.1608,22.9736,23.1047,14600.0],["2016-01-06",22.7957,23.1047,22.7957,22.983,15600.0],["2016-01-07",23.0298,23.3013,23.0298,23.1234,14100.0],["2016-01-08",23.0672,23.0672,22.6178,22.6178,38000.0],["2016-01-11",22.7208,22.8144,22.5991,22.7489,23200.0],["2016-01-12",22.44,22.777,22.44,22.6085,20600.0],["2016-01-13",22.5898,22.5898,22.131,22.1778,29200.0],["2016-01-14",22.2434,22.3651,22.1872,22.3276,18800.0],["2016-01-15",22.0187,22.1217,21.9064,22.0,36600.0],["2016-01-19",22.0936,22.2153,21.8689,22.0468,42400.0],["2016-01-20",21.3821,21.5881,21.1855,21.5132,83500.0],["2016-01-21",21.3821,21.663,21.3821,21.6349,32900.0],["2016-01-22",22.2527,22.2621,21.9813,22.2247,22400.0],["2016-01-25",22.2059,22.2995,22.0281,22.0561,18000.0],["2016-01-26",22.4025,22.5336,22.3464,22.5055,21600.0],["2016-01-27",22.5149,22.6927,22.2715,22.4119,12200.0],["2016-01-28",22.4213,22.4681,22.3557,22.4306,16100.0],["2016-01-29",22.3651,22.674,22.3464,22.674,149200.0],["2016-02-01",22.5242,22.7489,22.3464,22.4306,14900.0],["2016-02-02",22.88,22.88,22.7676,22.8238,25900.0],["2016-02-03",23.1327,23.7787,23.0298,23.7693,36900.0],["2016-02-04",22.1591,22.6459,22.1591,22.6459,18400.0],["2016-02-05",22.3744,22.7583,22.3744,22.5804,16800.0],["2016-02-08",22.9455,23.0672,22.8144,23.0672,26900.0],["2016-02-09",22.7208,22.8706,22.4961,22.7957,25500.0],["2016-02-10",22.1123,22.2153,22.0187,22.0281,17600.0],["2016-02-11",21.7847,21.8502,21.6442,21.794,19300.0],["2016-02-12",21.2885,21.7472,21.2885,21.7191,34600.0],["2016-02-16",22.2247,22.3276,22.131,22.3089,20500.0],["2016-02-17",22.0187,22.1778,21.794,22.0936,48200.0],["2016-02-18",22.7489,22.7489,22.337,22.337,13100.0],["2016-02-19",22.103,22.2621,22.103,22.2434,35600.0],["2016-02-22",22.4306,22.6834,22.4306,22.6085,20700.0],["2016-02-23",22.131,22.3557,22.0749,22.2434,21100.0],["2016-02-24",22.131,22.5336,21.8596,22.5336,46000.0],["2016-02-25",22.4119,22.5898,22.3651,22.543,11200.0],["2016-02-26",22.4868,22.8425,22.4868,22.6459,26100.0],["2016-02-29",22.4681,22.4774,22.2808,22.3651,17500.0],["2016-03-01",22.4493,22.7115,22.4493,22.6647,24700.0],["2016-03-02",22.8519,23.0298,22.8519,23.0298,18700.0],["2016-03-03",22.7021,22.8613,22.7021,22.8613,11100.0],["2016-03-04",22.8425,22.8706,22.7115,22.8519,12600.0],["2016-03-07",22.4493,22.7115,22.1685,22.6927,24900.0],["2016-03-08",22.2527,22.7676,22.2527,22.6085,16000.0],["2016-03-09",22.131,22.3932,22.131,22.3464,14400.0],["2016-03-10",22.5898,22.7021,22.2808,22.5242,9800.0],["2016-03-11",22.571,22.777,22.571,22.7489,13800.0],["2016-03-14",22.5242,22.7676,22.5242,22.6178,13100.0],["2016-03-15",22.1778,22.6085,22.1778,22.4587,17100.0],["2016-03-16",22.1872,22.4961,22.1872,22.3932,15100.0],["2016-03-17",22.4587,22.6553,22.4587,22.571,11800.0],["2016-03-18",22.1591,22.234,22.0655,22.1872,28500.0],["2016-03-21",22.1498,22.2715,22.1404,22.234,20100.0],["2016-03-22",22.4587,22.5617,22.1872,22.4868,16700.0],["2016-03-23",22.3744,22.543,22.2621,22.3651,11100.0],["2016-03-24",22.2808,22.4213,22.2621,22.3838,18300.0],["2016-03-28",22.8987,22.8987,22.0749,22.5617,33700.0],["2016-03-29",21.9532,22.1217,21.7378,22.0749,18000.0],["2016-03-30",22.0093,22.2527,21.8876,21.897,15900.0],["2016-03-31",21.5413,21.5413,21.3072,21.3634,11800.0],["2016-04-01",20.9327,20.9327,20.6893,20.8859,21000.0],["2016-04-04",21.12,21.1387,21.0264,21.0638,15100.0],["2016-04-05",21.0451,21.2604,20.9702,21.0544,69800.0],["2016-04-06",21.4944,21.7004,21.3821,21.7004,56200.0],["2016-04-07",22.0936,22.1123,21.9157,22.0,13800.0],["2016-04-08",22.3932,22.4681,22.2808,22.3276,11400.0],["2016-04-11",22.2153,22.2902,22.1217,22.1217,16300.0],["2016-04-12",22.2808,22.4961,22.2715,22.4681,11200.0],["2016-04-13",22.7208,22.777,22.6459,22.7302,32100.0],["2016-04-14",23.0017,23.1795,23.0017,23.1047,37100.0],["2016-04-15",23.1795,23.3387,23.1327,23.1608,14800.0],["2016-04-18",22.9642,23.114,22.9455,23.0204,22800.0],["2016-04-19",23.1327,23.1327,22.9923,22.9923,12600.0],["2016-04-20",23.1047,23.3481,23.1047,23.1795,15100.0],["2016-04-21",23.2732,23.3387,23.1983,23.217,14100.0],["2016-04-22",23.5072,23.5447,23.011,23.3387,42500.0],["2016-04-25",22.7208,23.2451,22.7208,23.0298,12500.0],["2016-04-26",23.451,23.451,23.1421,23.1983,12100.0],["2016-04-27",22.7115,23.2544,22.7115,22.8893,122400.0],["2016-04-28",22.6553,22.6553,22.2995,22.337,110700.0],["2016-04-29",22.3464,22.4868,21.9344,22.4306,21500.0],["2016-05-02",22.4681,22.4681,22.3183,22.4119,13100.0],["2016-05-03",22.2247,22.2621,21.8596,22.2434,20200.0],["2016-05-04",21.9438,22.0561,21.9438,22.0187,12200.0],["2016-05-05",22.0936,22.2059,22.0749,22.1217,13800.0],["2016-05-06",22.2434,22.4493,22.2434,22.4119,48500.0],["2016-05-09",22.5991,22.6834,22.5617,22.6459,10500.0],["2016-05-10",22.5617,22.5617,21.9906,22.0936,35700.0],["2016-05-11",21.8502,21.8502,21.5413,21.6161,56300.0],["2016-05-12",21.6068,21.6255,21.4383,21.5225,13800.0],["2016-05-13",20.9515,21.0076,20.8953,20.9608,11200.0],["2016-05-16",20.7081,20.7174,20.6425,20.6706,42500.0],["2016-05-17",20.6425,20.6425,20.3898,20.3898,32000.0],["2016-05-18",20.3055,20.3055,20.1089,20.1183,37300.0],["2016-05-19",19.9685,19.9966,19.8749,19.9217,30600.0],["2016-05-20",19.697,20.1744,19.697,19.8842,134900.0],["2016-05-23",20.371,20.4178,20.0808,20.1089,174100.0],["2016-05-24",20.4927,20.4927,19.9778,20.2587,74700.0],["2016-05-25",19.9966,20.2025,19.903,20.1276,25300.0],["2016-05-26",20.3617,20.5864,20.3617,20.474,679000.0],["2016-05-27",20.3804,20.3991,20.1089,20.1276,60900.0],["2016-05-31",20.2213,20.2493,20.0808,20.1932,83100.0],["2016-06-01",19.8468,20.1276,19.8468,19.9685,629700.0],["2016-06-02",19.5191,19.9123,19.5191,19.7157,38200.0],["2016-06-03",20.0059,20.2213,19.9217,20.0153,41300.0],["2016-06-06",20.3617,20.3804,19.9591,20.0996,18300.0],["2016-06-07",20.3523,20.4085,20.0527,20.0621,61000.0],["2016-06-08",20.1557,20.1557,19.9966,20.0527,49500.0],["2016-06-09",19.9123,20.0996,19.9123,19.9404,12100.0],["2016-06-10",19.7251,19.7251,19.5847,19.6596,16400.0],["2016-06-13",19.6876,19.7344,19.463,19.5566,23600.0],["2016-06-14",19.3413,19.491,19.1821,19.2944,144500.0],["2016-06-15",19.3974,19.5847,19.3974,19.491,64900.0],["2016-06-16",19.023,19.3225,19.023,19.2851,37000.0],["2016-06-17",19.2664,19.4255,19.1259,19.4161,103200.0],["2016-06-20",20.2774,20.2774,19.9123,19.9872,49600.0],["2016-06-21",20.0996,20.3055,19.931,20.0153,49500.0],["2016-06-22",19.6408,19.8093,19.6408,19.6876,30300.0],["2016-06-23",20.1557,20.1557,19.7344,19.9404,23900.0],["2016-06-24",19.4536,19.4536,19.2383,19.2664,77800.0],["2016-06-27",19.8093,19.8468,19.697,19.7344,53800.0],["2016-06-28",20.0902,20.1276,19.8655,19.9872,68300.0],["2016-06-29",20.1651,20.474,20.1651,20.4085,27300.0],["2016-06-30",20.2868,20.2868,20.0621,20.1651,33100.0],["2016-07-01",20.1744,20.2587,20.0527,20.0808,16300.0],["2016-07-05",20.0715,20.3336,20.0715,20.2961,23300.0],["2016-07-06",20.1276,20.3055,19.8749,20.2025,22600.0],["2016-07-07",20.1932,20.6144,20.1932,20.3991,47600.0],["2016-07-08",20.0059,20.1838,19.8374,20.1183,20500.0],["2016-07-11",20.2119,20.6238,20.1838,20.3804,11200.0],["2016-07-12",20.1276,20.4553,20.1276,20.1276,24600.0],["2016-07-13",19.8842,19.9685,19.6408,19.7532,26400.0],["2016-07-14",20.0247,20.0621,19.697,19.8842,17900.0],["2016-07-15",19.1821,19.5004,19.1821,19.4068,16600.0],["2016-07-18",19.4536,19.6596,19.257,19.3693,47400.0],["2016-07-19",19.5098,19.6783,19.3413,19.5566,29700.0],["2016-07-20",19.8281,19.931,19.7251,19.7625,147500.0],["2016-07-21",19.6221,19.7157,19.5659,19.6783,73900.0],["2016-07-22",19.5847,19.8468,19.5847,19.8468,117300.0],["2016-07-25",20.3617,20.3617,20.0059,20.1464,13600.0],["2016-07-26",20.034,20.2587,20.0059,20.1838,23800.0],["2016-07-27",20.2025,20.4085,20.0059,20.2213,13400.0],["2016-07-28",20.371,20.4085,20.1932,20.3804,166700.0],["2016-07-29",20.6706,21.2323,20.4272,21.223,17700.0],["2016-08-01",22.0,22.0655,21.8127,21.8127,29900.0],["2016-08-02",21.691,21.9064,21.6723,21.7753,26400.0],["2016-08-03",21.794,21.8408,21.7285,21.8221,49000.0],["2016-08-04",21.8127,22.0,21.8127,22.0,20400.0],["2016-08-05",21.2604,21.5787,21.2604,21.5693,19600.0],["2016-08-08",21.7098,21.897,21.6255,21.8034,38000.0],["2016-08-09",21.7472,22.0,21.56,21.8502,19700.0],["2016-08-10",22.0374,22.0749,21.7847,22.0093,19500.0],["2016-08-11",22.0842,22.1404,22.0093,22.0374,15000.0],["2016-08-12",22.131,22.2059,22.1217,22.1872,12000.0],["2016-08-15",21.897,21.9719,21.8315,21.9344,8800.0],["2016-08-16",21.6442,21.8408,21.6442,21.8034,44900.0],["2016-08-17",21.7847,21.8689,21.7191,21.8127,12600.0],["2016-08-18",21.3353,21.3915,21.2604,21.3915,24400.0],["2016-08-19",21.2042,21.251,21.0732,21.1481,14900.0],["2016-08-22",21.1761,21.2042,20.8859,21.1855,37200.0],["2016-08-23",21.1387,21.4851,21.1387,21.3915,37900.0],["2016-08-24",21.0544,21.4102,21.0544,21.2978,14800.0],["2016-08-25",21.0919,21.251,20.9234,21.0825,18400.0],["2016-08-26",20.9702,21.1855,20.8017,20.914,40200.0],["2016-08-29",20.6144,21.0544,20.6144,20.9234,30700.0],["2016-08-30",21.0638,21.0638,20.8766,21.0451,17900.0],["2016-08-31",20.5396,20.7642,20.5396,20.6613,29100.0],["2016-09-01",20.9796,21.3072,20.9796,21.2323,36200.0],["2016-09-02",21.4851,21.4851,21.3353,21.457,12400.0],["2016-09-06",21.4851,21.6442,21.2136,21.5974,52700.0],["2016-09-07",21.7566,21.8502,21.6536,21.7285,14500.0],["2016-09-08",21.663,21.6723,21.5319,21.6349,313100.0],["2016-09-09",21.4102,21.5506,21.2136,21.3259,19400.0],["2016-09-12",21.5413,21.6536,21.3166,21.6536,32200.0],["2016-09-13",21.5319,21.6536,21.3915,21.4664,23600.0],["2016-09-14",21.2698,21.2698,21.1574,21.1949,18500.0],["2016-09-15",21.0825,21.1668,20.9234,21.1106,43600.0],["2016-09-16",20.6613,21.0638,20.6613,21.0638,17100.0],["2016-09-19",20.914,21.251,20.914,21.1574,29100.0],["2016-09-20",21.4008,21.56,21.3634,21.4383,26800.0],["2016-09-21",21.7847,22.234,21.7847,22.234,40000.0],["2016-09-22",22.4587,22.4587,22.1872,22.3089,38300.0],["2016-09-23",22.3183,22.3183,22.103,22.2434,13500.0],["2016-09-26",22.2059,22.4681,22.2059,22.3744,15200.0],["2016-09-27",22.4681,22.8987,22.4025,22.8987,55800.0],["2016-09-28",22.3276,22.9081,22.3276,22.7864,19000.0],["2016-09-29",22.3744,22.571,22.2153,22.3089,14500.0],["2016-09-30",22.0842,22.5804,22.0842,22.4306,17300.0],["2016-10-03",22.2527,22.2902,22.131,22.2715,11100.0],["2016-10-04",22.2527,22.44,22.0655,22.0655,9100.0],["2016-10-05",22.2902,22.2902,21.8783,22.1123,23900.0],["2016-10-06",22.0655,22.0655,21.6536,21.8221,15100.0],["2016-10-07",22.0468,22.103,21.9532,22.103,9000.0],["2016-10-10",21.9157,22.2715,21.9064,22.2527,6500.0],["2016-10-11",21.9157,22.1685,21.9157,22.1123,53100.0],["2016-10-12",21.9157,22.1217,21.8596,21.9064,32500.0],["2016-10-13",21.56,22.0281,21.56,21.9813,24500.0],["2016-10-14",21.691,21.8221,21.5225,21.7847,11600.0],["2016-10-17",21.4383,21.9344,21.4383,21.7659,30800.0],["2016-10-18",21.8689,21.8689,21.5132,21.8034,15100.0],["2016-10-19",21.7472,21.897,21.7378,21.7753,17900.0],["2016-10-20",21.354,21.7659,21.354,21.7659,13500.0],["2016-10-21",21.56,21.794,21.3353,21.3727,16000.0],["2016-10-24",21.3727,21.6817,21.354,21.5881,12000.0],["2016-10-25",21.0825,21.5319,21.0825,21.2791,16500.0],["2016-10-26",21.3072,21.7191,21.3072,21.5787,20000.0],["2016-10-27",21.4383,21.4664,21.3072,21.3259,15000.0],["2016-10-28",21.1949,21.691,21.1949,21.5413,24600.0],["2016-10-31",21.1481,21.1481,20.9234,21.017,33000.0],["2016-11-01",21.0264,21.1481,20.8766,21.1293,46900.0],["2016-11-02",20.9421,21.0638,20.6051,20.8766,35100.0],["2016-11-03",20.6051,21.223,20.6051,21.1013,31000.0],["2016-11-04",20.4178,20.8579,20.4178,20.7268,28100.0],["2016-11-07",20.3336,20.5957,20.3336,20.4459,13000.0],["2016-11-08",20.3617,20.3617,19.7906,20.0621,41700.0],["2016-11-09",20.1276,20.3149,19.9591,19.9872,53900.0],["2016-11-10",20.1276,20.2681,20.0621,20.2213,79200.0],["2016-11-11",20.1838,20.6425,20.1464,20.4366,43900.0],["2016-11-14",20.1651,20.1651,19.7906,19.8842,28700.0],["2016-11-15",20.1276,20.1276,19.8374,20.0902,75900.0],["2016-11-16",19.8561,20.2119,19.8093,20.0902,70500.0],["2016-11-17",20.2025,20.2681,20.1276,20.1838,54800.0],["2016-11-18",19.8936,19.8936,19.6034,19.6221,43300.0],["2016-11-21",19.5847,19.8374,19.5847,19.8,43400.0],["2016-11-22",19.9872,20.2025,19.6689,19.7251,194000.0],["2016-11-23",19.7064,19.7251,19.491,19.7064,215500.0],["2016-11-25",19.4723,19.6783,19.3225,19.3693,75400.0],["2016-11-28",19.5847,19.6876,19.5098,19.6596,96400.0],["2016-11-29",19.6221,19.7344,19.4817,19.6315,124500.0],["2016-11-30",19.3319,19.7251,19.3319,19.36,78000.0],["2016-12-01",18.8638,19.3881,18.8638,18.9761,166600.0],["2016-12-02",19.3974,19.3974,19.0698,19.0979,81800.0],["2016-12-05",18.8076,19.0885,18.8076,19.051,75300.0],["2016-12-06",19.1072,19.1072,18.9949,19.0136,101500.0],["2016-12-07",19.0698,19.0698,18.8264,18.9293,142100.0],["2016-12-08",18.9761,18.9855,18.7234,18.7608,92000.0],["2016-12-09",19.0323,19.2196,19.0042,19.0791,115100.0],["2016-12-12",19.1072,19.3787,19.1072,19.2102,140200.0],["2016-12-13",19.491,19.7906,19.491,19.6408,190300.0],["2016-12-14",19.7813,19.7813,19.154,19.154,107800.0],["2016-12-15",19.1166,19.2757,18.8357,18.9481,116100.0],["2016-12-16",18.7421,19.0885,18.6859,18.8451,80200.0],["2016-12-19",18.9668,19.3506,18.9668,19.2196,175900.0],["2016-12-20",19.023,19.5379,19.023,19.1634,96400.0],["2016-12-21",18.9387,19.3506,18.8919,18.9855,117500.0],["2016-12-22",18.9762,19.3881,18.9762,19.051,69100.0],["2016-12-23",19.1166,19.1447,19.0698,19.1259,80700.0],["2016-12-27",19.0885,19.5566,19.0885,19.4068,190500.0],["2016-12-28",19.3787,19.5659,19.1915,19.2102,96200.0],["2016-12-29",18.9668,19.2476,18.9668,19.2196,68600.0],["2016-12-30",19.1727,19.4536,19.1166,19.4536,75400.0],["2017-01-03",19.0885,19.491,19.0885,19.4817,292200.0],["2017-01-04",19.4817,19.491,19.3506,19.4723,30700.0],["2017-01-05",19.6783,20.0808,19.6783,19.903,48100.0],["2017-01-06",19.8468,20.2493,19.8468,20.0247,55800.0],["2017-01-09",19.8936,20.5957,19.8936,20.3336,249500.0],["2017-01-10",20.3055,20.3523,20.0527,20.2306,50700.0],["2017-01-11",19.8936,20.2119,19.8936,19.9966,62900.0],["2017-01-12",19.8936,20.0059,19.7719,19.8936,54600.0],["2017-01-13",19.9217,19.9591,19.8374,19.9404,68900.0],["2017-01-17",20.0059,20.0059,19.7532,19.8936,295300.0],["2017-01-18",19.5285,19.5659,19.4817,19.4817,27500.0],["2017-01-19",18.9106,19.3787,18.9106,19.2664,69000.0],["2017-01-20",19.1072,19.3974,19.0698,19.3506,35000.0],["2017-01-23",19.5659,19.6221,19.154,19.6034,139500.0],["2017-01-24",19.7813,19.7813,19.4723,19.6221,59500.0],["2017-01-25",19.6596,19.7625,19.5753,19.7625,32400.0],["2017-01-26",19.5379,19.9872,19.491,19.6876,35300.0],["2017-01-27",19.594,19.6127,19.5004,19.6127,53100.0],["2017-01-30",19.4255,19.7532,19.4255,19.7064,721400.0],["2017-01-31",19.7064,19.7064,19.5191,19.6408,76900.0],["2017-02-01",20.1744,20.4553,19.9217,20.343,38000.0],["2017-02-02",20.4085,20.4459,20.2681,20.3804,43500.0],["2017-02-03",20.4553,20.6238,20.3804,20.577,22100.0],["2017-02-06",20.4834,20.9421,20.4834,20.9421,24800.0],["2017-02-07",20.811,21.1013,20.811,21.0919,35600.0],["2017-02-08",21.0357,21.2323,20.9234,21.1387,45300.0],["2017-02-09",21.0919,21.1574,20.9702,21.0919,36000.0],["2017-02-10",20.9421,21.2136,20.9421,21.2136,19700.0],["2017-02-13",21.457,21.6349,21.457,21.6068,24600.0],["2017-02-14",21.1949,21.457,21.1949,21.4289,37400.0],["2017-02-15",21.0919,21.5038,21.0544,21.3353,20300.0],["2017-02-16",21.4195,21.6536,21.4008,21.5225,23700.0],["2017-02-17",21.6068,21.6349,21.5413,21.6349,24800.0],["2017-02-21",21.7191,21.8221,21.6255,21.8221,29900.0],["2017-02-22",21.7659,22.1404,21.7659,22.1123,61200.0],["2017-02-23",22.0749,22.1872,22.0749,22.1685,28000.0],["2017-02-24",22.1966,22.2902,22.1966,22.2902,12100.0],["2017-02-27",22.1872,22.2715,22.1872,22.2621,33800.0],["2017-02-28",21.9438,22.0749,21.7566,21.8034,37100.0],["2017-03-01",22.0655,22.2527,22.0468,22.1123,19100.0],["2017-03-02",21.7472,21.8783,21.6442,21.6817,24600.0],["2017-03-03",21.5319,21.6723,21.5319,21.6255,8500.0],["2017-03-06",21.5881,21.7285,21.5787,21.6536,26400.0],["2017-03-07",21.6442,21.7378,21.5413,21.5881,33700.0],["2017-03-08",21.5413,21.5413,21.4008,21.4289,27000.0],["2017-03-09",21.4289,21.4289,21.3353,21.4102,14200.0],["2017-03-10",21.691,21.8127,21.5319,21.7098,18300.0],["2017-03-13",21.9251,22.1685,21.7753,22.1591,64400.0],["2017-03-14",21.9064,22.0655,21.7472,21.897,25600.0],["2017-03-15",21.7566,22.2434,21.7566,22.2434,23300.0],["2017-03-16",22.0561,22.0842,21.8127,21.8876,32300.0],["2017-03-17",21.8408,22.1872,21.8408,22.0655,18400.0],["2017-03-20",22.103,22.103,21.9813,22.0561,23600.0],["2017-03-21",22.0281,22.2247,22.0187,22.0468,16000.0],["2017-03-22",22.0749,22.0842,21.8596,22.0374,19100.0],["2017-03-23",22.1685,22.2247,22.0468,22.1778,23800.0],["2017-03-24",22.1685,22.234,22.0936,22.234,10000.0],["2017-03-27",22.234,22.234,22.0936,22.2059,11500.0],["2017-03-28",22.2902,22.3651,22.1404,22.2808,13100.0],["2017-03-29",21.7566,21.8408,21.6068,21.6817,25400.0],["2017-03-30",22.3838,22.5898,22.3838,22.5617,33000.0],["2017-03-31",22.0561,22.1498,22.0468,22.131,20400.0],["2017-04-03",22.0187,22.2153,22.0187,22.2153,9400.0],["2017-04-04",22.1123,22.4306,22.1123,22.4025,25000.0],["2017-04-05",22.337,22.4119,22.3089,22.3838,14500.0],["2017-04-06",22.103,22.131,22.0561,22.1217,28900.0],["2017-04-07",22.2247,22.2527,22.1498,22.1498,24300.0],["2017-04-10",22.2247,22.2527,22.1778,22.1778,37800.0],["2017-04-11",22.337,22.3932,22.2996,22.3838,25500.0],["2017-04-12",22.4213,22.4774,22.3651,22.4681,15000.0],["2017-04-13",22.1966,22.2902,22.1966,22.234,14800.0],["2017-04-17",22.4493,22.5149,22.4213,22.4587,23900.0],["2017-04-18",22.3838,22.4213,22.3557,22.3932,38300.0],["2017-04-19",22.8613,22.9081,22.8051,22.8519,25700.0],["2017-04-20",22.5242,22.5617,22.44,22.543,20000.0],["2017-04-21",22.7302,22.7489,22.7208,22.7395,8200.0],["2017-04-24",22.7676,22.8425,22.7302,22.8425,31500.0],["2017-04-25",22.7021,22.7489,22.6553,22.7021,38900.0],["2017-04-26",22.4025,22.4306,22.3464,22.4025,14700.0],["2017-04-27",22.4213,22.4774,22.4119,22.4493,25000.0],["2017-04-28",22.543,23.6664,22.4681,23.2451,49300.0],["2017-05-01",22.5149,22.543,22.4213,22.5149,21200.0],["2017-05-02",22.5149,22.5898,22.4961,22.5336,27800.0],["2017-05-03",22.4681,22.5242,22.4025,22.5242,18300.0],["2017-05-04",22.4961,22.6178,22.4961,22.6178,23100.0],["2017-05-05",22.6459,22.6927,22.6366,22.6647,20300.0],["2017-05-08",22.8519,22.8893,22.7583,22.8519,17400.0],["2017-05-09",23.0391,23.0391,22.7676,22.7957,24000.0],["2017-05-10",22.5149,22.9455,22.4587,22.9174,116000.0],["2017-05-11",23.1234,23.1608,23.0766,23.1047,19400.0],["2017-05-12",23.1889,23.1983,23.114,23.1421,33700.0],["2017-05-15",23.4042,23.423,23.3855,23.4042,34200.0],["2017-05-16",23.3106,23.3293,23.2638,23.3293,23200.0],["2017-05-17",23.9659,23.9659,23.8536,23.9566,56300.0],["2017-05-18",24.2281,24.2468,24.1064,24.1719,60400.0],["2017-05-19",24.2936,24.2936,23.9847,24.2,23200.0],["2017-05-22",24.1719,24.2468,24.1344,24.2187,274500.0],["2017-05-23",24.3404,24.4902,24.3404,24.4247,42800.0],["2017-05-24",24.4995,24.4995,24.2655,24.3685,18500.0],["2017-05-25",24.097,24.3498,24.0595,24.3404,110100.0],["2017-05-26",23.9753,24.3498,23.9753,24.3404,119000.0],["2017-05-30",24.1251,24.5464,24.1251,24.331,22200.0],["2017-05-31",24.1906,24.2187,24.1251,24.1251,15200.0],["2017-06-01",24.0876,24.2374,23.8723,24.2187,25900.0],["2017-06-02",24.3404,24.5276,24.3404,24.5183,49000.0],["2017-06-05",24.5276,24.6681,24.5276,24.5932,26300.0],["2017-06-06",24.2187,24.3591,24.2187,24.3591,27100.0],["2017-06-07",24.1906,24.2561,24.1532,24.1906,25600.0],["2017-06-08",24.1157,24.1532,24.0408,24.1532,37800.0],["2017-06-09",23.5634,23.7132,23.5634,23.6664,44600.0],["2017-06-12",23.8161,23.9191,23.7693,23.891,69900.0],["2017-06-13",23.9191,23.9566,23.9004,23.9566,175300.0],["2017-06-14",23.8442,24.0408,23.8442,23.9191,21400.0],["2017-06-15",23.7413,23.8255,23.7319,23.8068,23600.0],["2017-06-16",23.8817,23.9285,23.8817,23.9098,17100.0],["2017-06-19",23.994,24.0034,23.8349,23.9566,48200.0],["2017-06-20",23.7412,23.8255,23.7412,23.7693,189400.0],["2017-06-21",23.9472,23.9753,23.891,23.9566,10900.0],["2017-06-22",24.1719,24.303,24.0315,24.2655,159800.0],["2017-06-23",24.1438,24.2374,24.0783,24.2281,131700.0],["2017-06-26",24.2749,24.5464,24.1251,24.1251,33100.0],["2017-06-27",24.2281,24.331,24.1157,24.1812,23700.0],["2017-06-28",24.0595,24.1438,23.9659,24.1064,21500.0],["2017-06-29",23.9285,23.9847,23.7881,23.891,15200.0],["2017-06-30",23.8723,23.8817,23.7319,23.7974,8900.0],["2017-07-03",23.6195,23.7412,23.6102,23.7038,9100.0],["2017-07-05",23.4042,23.4042,23.2451,23.3574,15600.0],["2017-07-06",23.4604,23.5072,23.3949,23.4698,15500.0],["2017-07-07",23.3855,23.4698,22.8987,23.3106,25100.0],["2017-07-10",23.5821,23.5821,23.2825,23.4604,8400.0],["2017-07-11",23.5821,23.5821,23.3668,23.4604,10100.0],["2017-07-12",23.5447,23.7038,23.5072,23.6008,21800.0],["2017-07-13",23.6383,23.6383,23.6102,23.6383,14100.0],["2017-07-14",23.8068,23.8068,23.4791,23.6008,7000.0],["2017-07-17",23.7319,23.7319,23.5353,23.6289,11000.0],["2017-07-18",23.8723,24.1157,23.8723,24.0689,10100.0],["2017-07-19",24.0595,24.2093,23.9191,24.1251,16800.0],["2017-07-20",24.097,24.303,24.0595,24.1812,20400.0],["2017-07-21",24.3404,24.3404,23.9847,24.1906,25300.0],["2017-07-24",24.0876,24.1344,23.7787,23.9847,14500.0],["2017-07-25",23.8255,23.9098,23.6944,23.7506,13200.0],["2017-07-26",23.451,23.76,23.4323,23.7506,15100.0],["2017-07-27",23.9378,24.0127,23.6757,24.0127,91900.0],["2017-07-28",24.0689,24.9864,24.0689,24.6212,206900.0],["2017-07-31",24.6493,24.9021,24.6493,24.9021,32300.0],["2017-08-01",25.2298,25.5293,24.6868,25.1455,16300.0],["2017-08-02",25.0706,25.1081,24.9489,25.0612,27400.0],["2017-08-03",24.8834,25.4451,24.8834,25.3234,22300.0],["2017-08-04",25.4264,25.6042,25.3702,25.5761,604300.0],["2017-08-07",25.4732,25.4732,25.2766,25.3889,248800.0],["2017-08-08",25.4732,25.4732,25.2766,25.3327,22300.0],["2017-08-09",25.211,25.2204,24.9115,25.0893,9800.0],["2017-08-10",25.5668,25.6042,25.3702,25.3702,33600.0],["2017-08-11",25.3795,25.4732,25.3795,25.4544,11300.0],["2017-08-14",25.417,25.417,25.2578,25.314,11200.0],["2017-08-15",25.2204,25.2766,25.1923,25.211,78000.0],["2017-08-16",25.211,25.3702,25.211,25.3608,233800.0],["2017-08-17",25.2766,25.2953,25.1174,25.1174,24900.0],["2017-08-18",25.3702,25.5481,25.314,25.417,129800.0],["2017-08-21",25.3327,25.4825,25.3327,25.3702,195000.0],["2017-08-22",24.9957,25.2298,24.8553,25.0612,18900.0],["2017-08-23",25.4825,25.4825,25.0987,25.3047,17800.0],["2017-08-24",25.4732,25.4732,25.2017,25.2672,38400.0],["2017-08-25",25.2204,25.3421,25.1361,25.1923,17300.0],["2017-08-28",25.3234,25.4451,25.1549,25.4357,17700.0],["2017-08-29",25.5106,25.7447,25.5106,25.7072,21600.0],["2017-08-30",25.3421,25.7353,25.3421,25.6604,32800.0],["2017-08-31",25.7447,25.9974,25.6136,25.9974,19300.0],["2017-09-01",25.9225,25.9225,25.7727,25.8476,12500.0],["2017-09-05",25.3702,25.9506,25.3702,25.7821,17500.0],["2017-09-06",25.5761,25.7353,25.5761,25.6791,20600.0],["2017-09-07",25.8944,25.8944,25.7447,25.8476,9000.0],["2017-09-08",26.3532,26.3812,26.091,26.2502,21400.0],["2017-09-11",26.5872,26.5872,26.3532,26.4281,13100.0],["2017-09-12",26.2034,26.3251,26.2034,26.3157,7200.0],["2017-09-13",26.2595,26.2595,26.0723,26.2408,207600.0],["2017-09-14",25.9787,26.1659,25.9787,26.1472,205900.0],["2017-09-15",26.2127,26.2127,25.8289,25.9038,55100.0],["2017-09-18",25.8476,25.9319,25.7447,25.9225,16100.0],["2017-09-19",25.7353,26.1566,25.7353,26.1378,14900.0],["2017-09-20",25.4451,25.8757,25.4451,25.6417,34700.0],["2017-09-21",25.5574,25.5574,25.4264,25.4919,13800.0],["2017-09-22",25.5106,25.5855,25.3889,25.3889,20400.0],["2017-09-25",25.4732,26.0817,25.4732,25.9506,13900.0],["2017-09-26",25.3983,25.9412,25.3983,25.7634,34800.0],["2017-09-27",25.5574,25.8664,25.4076,25.857,19200.0],["2017-09-28",25.3327,25.5761,25.3327,25.5574,17300.0],["2017-09-29",25.9225,25.9225,25.8102,25.9225,15900.0],["2017-10-02",25.5106,25.7072,25.5106,25.6791,81300.0],["2017-10-03",25.9506,25.9506,25.7353,25.9412,15900.0],["2017-10-04",25.8851,26.1566,25.8851,26.1098,19000.0],["2017-10-05",25.9787,25.9787,25.7447,25.8383,799100.0],["2017-10-06",25.7821,25.8102,25.52,25.5855,186500.0],["2017-10-09",25.4919,25.6791,25.4919,25.6417,12100.0],["2017-10-10",25.6136,25.6978,25.5481,25.5761,13700.0],["2017-10-11",25.7634,25.7634,25.5574,25.6698,27100.0],["2017-10-12",25.5949,25.7259,25.5481,25.651,19500.0],["2017-10-13",25.8008,25.8851,25.6885,25.8757,100500.0],["2017-10-16",26.1191,26.3812,26.1191,26.3812,629100.0],["2017-10-17",26.3438,26.3438,26.0349,26.2034,20700.0],["2017-10-18",26.2783,26.3157,26.1098,26.3157,32100.0],["2017-10-19",26.3064,26.4842,26.1847,26.4187,115500.0],["2017-10-20",26.2315,26.3532,26.1472,26.2783,23400.0],["2017-10-23",26.2502,26.2502,26.0723,26.2221,15000.0],["2017-10-24",26.1659,26.2783,26.0536,26.2127,38500.0],["2017-10-25",25.8476,26.0068,25.8476,25.9881,14400.0],["2017-10-26",26.2502,26.2783,26.1191,26.1472,32900.0],["2017-10-27",26.4374,26.4842,26.2127,26.4842,27400.0],["2017-10-30",26.3157,26.5778,26.3157,26.531,39400.0],["2017-10-31",26.6808,26.6808,26.4561,26.5123,39300.0],["2017-11-01",26.5872,27.2893,26.5872,26.7276,69100.0],["2017-11-02",26.4561,26.7183,26.4,26.5123,52600.0],["2017-11-03",26.297,26.7276,26.297,26.4749,16800.0],["2017-11-06",26.2408,26.4842,26.2408,26.4749,19600.0],["2017-11-07",26.6715,26.6715,26.2127,26.4093,22100.0],["2017-11-08",26.6902,26.6902,26.3344,26.4655,21500.0],["2017-11-09",26.2127,26.2127,25.9787,26.1191,41500.0],["2017-11-10",26.3906,26.3906,26.2315,26.3344,28200.0],["2017-11-13",26.3906,26.5498,26.3906,26.5498,25600.0],["2017-11-14",26.4468,26.5123,26.2689,26.3719,23400.0],["2017-11-15",25.5668,25.7166,25.4264,25.5668,37100.0],["2017-11-16",25.623,25.7915,25.623,25.7915,23000.0],["2017-11-17",25.9225,26.063,25.8851,26.0068,205300.0],["2017-11-20",26.0255,26.0255,25.8944,25.9693,76300.0],["2017-11-21",25.9974,25.9974,25.8383,25.9506,29200.0],["2017-11-22",25.9974,25.9974,25.7072,25.8383,26000.0],["2017-11-24",25.6978,26.2127,25.6978,26.1004,15800.0],["2017-11-27",25.857,26.0349,25.857,26.0349,18200.0],["2017-11-28",25.9225,26.0349,25.9132,25.9693,26700.0],["2017-11-29",25.9693,25.9693,25.6885,25.7259,27600.0],["2017-11-30",25.7821,25.9693,25.7447,25.9038,27000.0],["2017-12-01",25.3889,25.7821,25.3889,25.6978,28400.0],["2017-12-04",25.4919,25.6604,25.4732,25.5106,34800.0],["2017-12-05",25.4825,25.4825,25.3608,25.3983,57600.0],["2017-12-06",25.314,25.3421,25.2953,25.314,20200.0],["2017-12-07",25.5106,25.5106,25.4264,25.4451,31700.0],["2017-12-08",25.3327,25.4638,25.3327,25.3889,15800.0],["2017-12-11",25.5106,25.6885,25.3795,25.5012,25300.0],["2017-12-12",25.2766,25.314,25.183,25.2391,33500.0],["2017-12-13",25.9787,25.9787,25.6417,25.8757,204000.0],["2017-12-14",26.0723,26.2127,26.0723,26.1566,327700.0],["2017-12-15",26.0442,26.0817,25.9693,26.0349,25900.0],["2017-12-18",26.2876,26.2876,26.2315,26.2595,23800.0],["2017-12-19",26.2595,26.3157,26.2408,26.2876,30200.0],["2017-12-20",26.7557,26.7557,26.2221,26.5029,17300.0],["2017-12-21",26.5872,26.6059,26.531,26.5872,23700.0],["2017-12-22",26.5591,26.7276,26.5591,26.6902,43400.0],["2017-12-26",26.8587,26.8587,26.6247,26.737,16700.0],["2017-12-27",26.634,26.7744,26.634,26.7183,35000.0],["2017-12-28",26.6059,26.6527,26.5591,26.6527,28000.0],["2017-12-29",26.6153,26.6995,26.5685,26.634,26900.0],["2018-01-02",26.6527,26.8119,26.6527,26.737,15800.0],["2018-01-03",26.8306,27.1302,26.7838,27.0646,38000.0],["2018-01-04",27.0647,27.2519,27.0366,27.1583,270600.0],["2018-01-05",27.1489,27.2987,27.0366,27.2987,38400.0],["2018-01-08",27.4953,27.4953,26.9991,27.4298,46600.0],["2018-01-09",27.6357,27.7293,27.617,27.6919,21300.0],["2018-01-10",27.8136,28.0102,27.8136,28.0008,37700.0],["2018-01-11",27.1957,27.6638,27.1957,27.6076,30100.0],["2018-01-12",27.2332,27.4766,27.2238,27.3923,34200.0],["2018-01-16",27.0272,27.3455,27.0272,27.1864,21600.0],["2018-01-17",27.1208,27.2238,27.074,27.2051,23300.0],["2018-01-18",27.1021,27.2332,27.1021,27.2051,27600.0],["2018-01-19",27.383,27.5047,27.383,27.5047,34100.0],["2018-01-22",27.5608,27.6825,27.4953,27.6732,51300.0],["2018-01-23",28.1412,28.16,28.0008,28.16,22000.0],["2018-01-24",28.2255,28.3378,28.2161,28.3004,17900.0],["2018-01-25",28.3472,28.3472,27.9915,28.0757,27100.0],["2018-01-26",28.6468,28.8246,28.6468,28.7778,26900.0],["2018-01-29",28.0944,28.3846,28.0944,28.3004,91700.0],["2018-01-30",27.9634,28.0476,27.8323,28.0476,29900.0],["2018-01-31",27.8229,27.8229,27.5608,27.617,36200.0],["2018-02-01",28.3753,29.2927,28.1225,28.4127,29200.0],["2018-02-02",27.6638,27.6638,27.514,27.5327,24500.0],["2018-02-05",27.074,27.074,25.623,26.0723,40100.0],["2018-02-06",25.7447,26.3625,25.6978,26.2127,69400.0],["2018-02-07",26.1285,26.4561,26.1191,26.2783,97800.0],["2018-02-08",26.2689,26.2689,25.8944,25.9319,87200.0],["2018-02-09",26.0255,26.0255,25.0238,25.7447,51300.0],["2018-02-12",25.314,26.3532,25.314,26.1004,28700.0],["2018-02-13",25.7072,25.7447,25.4544,25.623,386100.0],["2018-02-14",25.6042,26.2595,25.6042,26.2595,25800.0],["2018-02-15",26.297,26.3625,26.0442,26.3438,27400.0],["2018-02-16",26.4561,26.4842,26.3438,26.4749,28600.0],["2018-02-20",26.1004,26.1004,25.8851,25.8851,26400.0],["2018-02-21",26.1004,26.1191,25.8664,25.9319,300400.0],["2018-02-22",25.8851,26.0068,25.8195,25.8757,567300.0],["2018-02-23",26.1285,26.3251,26.1004,26.297,38300.0],["2018-02-26",26.7183,26.8119,26.5872,26.7651,38100.0],["2018-02-27",27.0178,27.0834,26.8493,26.9149,28300.0],["2018-02-28",26.7276,26.84,26.6434,26.6434,24300.0],["2018-03-01",26.1659,26.2876,25.8664,25.9412,29600.0],["2018-03-02",25.6885,26.0349,25.5481,25.9881,54800.0],["2018-03-05",25.7259,26.1753,25.7259,26.1378,18900.0],["2018-03-06",26.1659,26.1847,26.0068,26.1472,24600.0],["2018-03-07",25.5949,25.8008,25.5949,25.754,22500.0],["2018-03-08",25.3702,25.5012,25.2485,25.2766,78800.0],["2018-03-09",24.8647,24.977,24.8272,24.8927,87600.0],["2018-03-12",24.9021,25.0893,24.9021,25.0332,104500.0],["2018-03-13",25.0612,25.0612,24.6961,24.7336,140500.0],["2018-03-14",24.7149,24.8927,24.7149,24.7898,39000.0],["2018-03-15",25.183,25.183,24.7242,24.7804,43500.0],["2018-03-16",25.1174,25.1174,24.771,24.9302,42800.0],["2018-03-19",24.5838,24.5838,24.2,24.2655,27400.0],["2018-03-20",24.1532,24.2374,24.1064,24.1719,28300.0],["2018-03-21",24.4247,24.4247,24.1719,24.2655,65100.0],["2018-03-22",24.7336,24.771,24.3591,24.3966,187100.0],["2018-03-23",24.7055,24.7055,24.1906,24.2655,42600.0],["2018-03-26",24.6774,24.7617,24.5089,24.7149,29100.0],["2018-03-27",25.2298,25.2298,24.4902,24.6212,69200.0],["2018-03-28",24.4247,24.4247,23.6851,23.994,67400.0],["2018-03-29",22.7864,22.8893,22.5804,22.8519,124100.0],["2018-04-02",22.1966,22.5804,22.1685,22.2247,54000.0],["2018-04-03",22.777,22.777,22.5898,22.7395,61600.0],["2018-04-04",23.0298,23.3574,22.9736,23.3574,36200.0],["2018-04-05",22.9455,23.3855,22.9455,23.1047,51300.0],["2018-04-06",22.2808,22.2808,21.5413,21.5506,35000.0],["2018-04-09",21.9906,22.0374,21.9064,21.9438,44800.0],["2018-04-10",21.6255,21.9251,21.6255,21.9157,131500.0],["2018-04-11",22.131,22.2715,22.0749,22.1217,181000.0],["2018-04-12",22.1123,22.1123,21.8595,21.897,36400.0],["2018-04-13",21.5413,21.8034,21.3821,21.5132,90100.0],["2018-04-16",21.897,22.0,21.8595,21.9625,162000.0],["2018-04-17",22.3183,22.3744,22.2527,22.2621,682600.0],["2018-04-18",22.1591,22.2434,22.1498,22.2059,215600.0],["2018-04-19",21.7659,22.4213,21.7659,22.1123,134800.0],["2018-04-20",21.0638,21.1574,20.7455,20.8017,188100.0],["2018-04-23",21.251,21.4383,21.2136,21.3166,109600.0],["2018-04-24",20.4834,20.783,20.4085,20.7081,116300.0],["2018-04-25",19.5566,19.6596,19.2383,19.4068,191400.0],["2018-04-26",19.8281,19.8281,19.5004,19.5191,386400.0],["2018-04-27",19.8,20.0527,19.5285,19.8936,130700.0],["2018-04-30",20.0808,20.0808,19.8187,19.8561,67000.0],["2018-05-01",19.8561,19.8561,19.5659,19.7064,124900.0],["2018-05-02",19.4723,19.4723,19.2757,19.3319,72900.0],["2018-05-03",19.3319,19.4349,19.2102,19.3693,69900.0],["2018-05-04",19.2383,19.5659,19.2383,19.5098,99500.0],["2018-05-07",19.1915,19.9404,19.0979,19.6596,210100.0],["2018-05-08",20.1276,20.1276,19.4255,19.6408,734900.0],["2018-05-09",19.4442,19.4442,19.1634,19.2944,744500.0],["2018-05-10",19.7813,19.7906,19.594,19.6596,2109100.0],["2018-05-11",19.9404,19.9778,19.7064,19.931,1416600.0],["2018-05-14",20.0059,20.5864,20.0059,20.3523,355600.0],["2018-05-15",20.034,20.034,19.7532,19.8,519900.0],["2018-05-16",20.1932,20.2961,20.1183,20.2306,734600.0],["2018-05-17",20.2961,20.2961,19.8655,19.9404,722100.0],["2018-05-18",19.931,19.931,19.5659,19.6315,429700.0],["2018-05-21",19.5191,19.5191,19.3506,19.4442,364600.0],["2018-05-22",19.6596,19.6596,19.463,19.5098,1914500.0],["2018-05-23",19.5379,19.5379,19.051,19.3506,1430200.0],["2018-05-24",19.1447,19.36,18.9855,18.9949,890500.0],["2018-05-25",19.2383,19.2383,18.9574,19.051,504000.0],["2018-05-29",19.0979,19.0979,18.8264,18.9293,506600.0],["2018-05-30",18.9106,18.9855,18.7515,18.9761,775800.0],["2018-05-31",19.0323,19.2196,18.9106,18.9106,922900.0],["2018-06-01",18.4425,18.4987,18.2927,18.3396,482900.0],["2018-06-04",18.0961,18.1804,17.8621,18.04,673100.0],["2018-06-05",18.274,18.3396,18.1898,18.3302,479200.0],["2018-06-06",18.3957,18.4332,18.2085,18.3208,379100.0],["2018-06-07",18.4144,18.4144,18.274,18.3208,409200.0],["2018-06-08",18.171,18.2834,18.171,18.2366,702400.0],["2018-06-11",18.3208,18.3208,18.1149,18.1523,913800.0],["2018-06-12",18.6766,18.6766,18.3583,18.4238,1359300.0],["2018-06-13",18.4051,18.5361,18.3676,18.4051,548300.0],["2018-06-14",18.3864,18.5549,18.3864,18.5174,320200.0],["2018-06-15",18.4238,18.4238,18.2366,18.3957,648600.0],["2018-06-18",18.2553,18.2553,18.0213,18.0961,913700.0],["2018-06-19",18.0493,18.0493,17.7217,17.7685,565400.0],["2018-06-20",18.5455,18.5642,18.2927,18.4987,730100.0],["2018-06-21",18.9481,19.0791,18.9013,18.9574,1135200.0],["2018-06-22",19.0042,19.0042,18.8544,18.9013,317100.0],["2018-06-25",19.3319,19.3319,19.023,19.1166,512300.0],["2018-06-26",19.1447,19.2102,19.0042,19.1915,759500.0],["2018-06-27",18.9106,18.9668,18.7234,18.7608,485300.0],["2018-06-28",19.1166,19.491,19.1072,19.3693,1522800.0],["2018-06-29",19.8,19.8093,19.5191,19.5659,1025400.0],["2018-07-02",19.1353,19.2944,19.0979,19.2383,443600.0],["2018-07-03",19.1727,19.3974,19.154,19.154,161300.0],["2018-07-05",19.3413,19.5191,19.3319,19.5004,226500.0],["2018-07-06",19.36,19.6127,19.36,19.5191,487200.0],["2018-07-09",19.8187,19.8374,19.491,19.5379,218100.0],["2018-07-10",19.5379,19.6034,19.3787,19.5379,711100.0],["2018-07-11",19.3038,19.3787,19.2289,19.3787,297400.0],["2018-07-12",19.2851,19.2851,19.1915,19.257,102500.0],["2018-07-13",19.4068,19.5004,19.3506,19.3787,131500.0],["2018-07-16",19.3506,19.6221,19.3506,19.4442,223200.0],["2018-07-17",19.6408,19.8,19.5379,19.594,320700.0],["2018-07-18",19.6502,19.6502,19.4817,19.5285,318600.0],["2018-07-19",19.7906,19.9217,19.5098,19.8187,1842300.0],["2018-07-20",19.463,19.7532,19.463,19.6876,416100.0],["2018-07-23",19.8749,19.8936,19.8093,19.8187,748300.0],["2018-07-24",19.931,19.9591,19.8187,19.9217,318000.0],["2018-07-25",20.0153,20.0153,19.8187,19.9404,143000.0],["2018-07-26",19.7625,19.9872,19.7532,19.8842,150800.0],["2018-07-27",19.7813,19.7813,19.5379,19.5753,241900.0],["2018-07-30",19.3881,19.5004,19.3225,19.3225,197300.0],["2018-07-31",19.7064,19.9404,19.4817,19.8468,607000.0],["2018-08-01",20.1276,20.474,20.1276,20.4178,378300.0],["2018-08-02",20.0808,20.0808,19.7719,19.9778,793300.0],["2018-08-03",19.931,20.1089,19.903,20.0621,213000.0],["2018-08-06",20.0247,20.0434,19.9404,20.0247,30200.0],["2018-08-07",20.0902,20.1651,20.0059,20.0621,101900.0],["2018-08-08",20.0527,20.0527,19.931,19.9872,273400.0],["2018-08-09",19.9778,20.1183,19.9123,20.0621,212500.0],["2018-08-10",19.7064,19.7906,19.5191,19.5659,282500.0],["2018-08-13",19.8281,19.8374,19.5191,19.5472,297500.0],["2018-08-14",19.3132,19.3319,19.2196,19.3038,343400.0],["2018-08-15",19.0978,19.0978,18.8825,18.9761,429400.0],["2018-08-16",19.3881,19.6034,19.2944,19.5191,469400.0],["2018-08-17",19.0042,19.2476,19.0042,19.2383,39100.0],["2018-08-20",19.3132,19.5379,19.3132,19.3787,282600.0],["2018-08-21",19.463,19.5566,19.4255,19.4723,172500.0],["2018-08-22",19.4349,19.5566,19.3787,19.5098,255400.0],["2018-08-23",19.2289,19.2664,19.0978,19.2289,699000.0],["2018-08-24",19.4349,19.5659,19.3787,19.4536,261100.0],["2018-08-27",19.7532,19.8561,19.5659,19.8,301600.0],["2018-08-28",19.8,19.8,19.594,19.6034,360500.0],["2018-08-29",19.3038,19.6034,19.3038,19.5191,1221300.0],["2018-08-30",19.5566,19.5566,19.2944,19.4255,283900.0],["2018-08-31",19.5659,19.5847,19.3319,19.5379,464300.0],["2018-09-04",19.5659,19.5659,19.2664,19.2944,269800.0],["2018-09-05",19.0042,19.0979,18.8264,18.8638,640400.0],["2018-09-06",18.6766,18.6859,18.4706,18.5923,2153600.0],["2018-09-07",18.3583,18.5361,18.2553,18.2927,1341500.0],["2018-09-10",18.714,18.7234,18.5268,18.6204,578500.0],["2018-09-11",19.2196,19.2383,19.0698,19.154,1028300.0],["2018-09-12",19.1166,19.4068,19.1166,19.3413,749800.0],["2018-09-13",19.5566,19.5566,19.4161,19.4723,558900.0],["2018-09-14",19.6596,20.5489,19.5659,20.2306,2285300.0],["2018-09-17",20.0621,20.1183,19.9123,20.0153,706800.0],["2018-09-18",19.9872,20.0902,19.8468,20.0434,692200.0],["2018-09-19",19.7438,19.7906,19.6408,19.6408,989700.0],["2018-09-20",19.8374,19.8936,19.7064,19.8093,572500.0],["2018-09-21",19.6689,19.7344,19.5753,19.6221,245000.0],["2018-09-24",19.5659,19.6502,19.3787,19.3787,739400.0],["2018-09-25",19.7532,19.8655,19.6876,19.7438,526900.0],["2018-09-26",20.2025,20.5396,20.2025,20.3055,204600.0],["2018-09-27",19.9404,20.3336,19.9404,20.2774,485100.0],["2018-09-28",19.9872,20.0715,19.9123,20.0059,341500.0],["2018-10-01",19.7438,19.7438,19.3506,19.3974,674900.0],["2018-10-02",19.7064,19.7064,19.3225,19.4349,1793400.0],["2018-10-03",19.6127,19.6596,19.4817,19.5191,501700.0],["2018-10-04",18.9761,19.1166,18.9106,18.9668,279900.0],["2018-10-05",18.7421,18.7702,18.5081,18.6298,627200.0],["2018-10-08",18.6298,18.6766,18.4613,18.6766,962500.0],["2018-10-09",18.4706,18.7327,18.4613,18.7047,441200.0],["2018-10-10",18.7702,18.7889,18.4613,18.4893,510300.0],["2018-10-11",18.4332,18.5174,18.0306,18.1991,1470500.0],["2018-10-12",18.6485,18.6485,18.04,18.2834,914800.0],["2018-10-15",18.377,18.5549,18.3676,18.5268,275000.0],["2018-10-16",19.3787,19.3787,18.9293,19.1447,936200.0],["2018-10-17",19.2664,19.463,19.1915,19.36,686200.0],["2018-10-18",19.4349,19.6127,19.2944,19.3413,998500.0],["2018-10-19",19.2944,19.3693,19.051,19.0698,637400.0],["2018-10-22",18.9855,19.0791,18.8638,18.9293,1230900.0],["2018-10-23",18.5268,18.9574,18.4613,18.7889,806000.0],["2018-10-24",18.611,18.8638,18.1991,18.2179,1592000.0],["2018-10-25",17.8247,18.3302,17.8153,18.2085,1061500.0],["2018-10-26",18.2366,18.3021,17.8996,18.1804,880500.0],["2018-10-29",19.0698,19.0698,18.5455,18.7796,803800.0],["2018-10-30",18.583,18.9481,18.4051,18.9106,946600.0],["2018-10-31",19.1447,19.8,18.817,19.7532,1558900.0],["2018-11-01",19.0979,19.3319,18.9106,19.1915,1057600.0],["2018-11-02",19.2289,19.2289,18.6017,18.7608,975200.0],["2018-11-05",18.714,18.8919,18.7047,18.8451,783100.0],["2018-11-06",19.0417,19.0979,18.9293,19.0979,714900.0],["2018-11-07",19.2944,19.4349,19.2476,19.3787,439100.0],["2018-11-08",18.7234,19.1821,18.7234,19.0323,598700.0],["2018-11-09",18.4893,18.6766,18.3489,18.5361,1760900.0],["2018-11-12",18.5081,18.6204,18.3957,18.5361,1519000.0],["2018-11-13",18.4238,18.5081,18.2085,18.4238,1218500.0],["2018-11-14",18.3489,18.3489,18.1523,18.2834,3229200.0],["2018-11-15",17.8808,18.0774,17.6936,18.0025,2777900.0],["2018-11-16",17.5344,17.834,17.5344,17.7217,3203000.0],["2018-11-19",18.2834,18.3489,18.0681,18.2459,6208100.0],["2018-11-20",18.171,18.4332,18.171,18.3208,5471300.0],["2018-11-21",18.0493,18.1242,17.8808,17.9932,2011200.0],["2018-11-23",18.0025,18.0025,17.5532,17.7779,751700.0],["2018-11-26",17.7966,18.0025,17.7404,17.7872,4026500.0],["2018-11-27",17.2723,17.2723,17.0196,17.263,5269100.0],["2018-11-28",17.4034,17.5064,17.2349,17.4408,5690700.0],["2018-11-29",17.1319,17.2723,17.1319,17.2068,2639400.0],["2018-11-30",17.4315,17.703,17.3472,17.6,2399600.0],["2018-12-03",17.5157,17.5157,17.2349,17.3847,1969900.0],["2018-12-04",17.3659,17.4127,16.617,16.6638,10933400.0],["2018-12-06",16.6638,16.8042,16.2987,16.6919,10137000.0],["2018-12-07",16.1021,16.1021,15.634,15.7183,5796000.0],["2018-12-10",15.3438,15.4655,15.0068,15.2408,6756800.0],["2018-12-11",15.297,15.3906,15.0723,15.2221,6095100.0],["2018-12-12",15.4562,15.6715,15.4187,15.634,2085000.0],["2018-12-13",16.1957,16.3455,16.1302,16.3268,4115200.0],["2018-12-14",16.3174,16.6451,16.0272,16.074,7464300.0],["2018-12-17",15.8493,15.8587,15.297,15.4468,9393500.0],["2018-12-18",14.8476,14.8851,14.5106,14.6417,10556400.0],["2018-12-19",15.0068,15.0442,14.8008,14.9132,4246900.0],["2018-12-20",15.6808,15.8213,15.5966,15.6715,10618100.0],["2018-12-21",15.5591,15.84,15.3064,15.531,7856700.0],["2018-12-24",15.4,16.1021,15.1191,15.5779,761900.0],["2018-12-26",16.1115,16.2706,15.7932,16.1583,2662900.0],["2018-12-27",15.9898,15.9898,15.4562,15.8681,1577900.0],["2018-12-28",15.7183,15.8213,15.5123,15.6715,1644800.0],["2018-12-31",15.5404,16.0834,15.5404,15.7464,1526800.0],["2019-01-02",15.6247,15.7464,15.4374,15.7464,1689200.0],["2019-01-03",15.6434,15.6434,15.1659,15.634,7206000.0],["2019-01-04",16.1021,16.8698,15.943,16.6545,10620200.0],["2019-01-07",17.3004,17.5532,17.1413,17.394,3798600.0],["2019-01-08",17.6,18.171,17.4502,17.7872,5224200.0],["2019-01-09",18.1055,18.2553,17.731,17.9838,7781000.0],["2019-01-10",18.2179,18.3676,17.9089,17.9089,20535900.0],["2019-01-11",18.6766,18.8825,18.4987,18.7421,18761900.0],["2019-01-14",18.6204,18.8264,18.5361,18.7983,12603200.0],["2019-01-15",18.7515,18.8451,18.6859,18.7889,10253400.0],["2019-01-16",18.4987,18.6391,18.1898,18.2553,9962700.0],["2019-01-17",18.2459,18.48,18.2179,18.377,10063800.0],["2019-01-18",18.3957,18.5923,18.3302,18.5174,6305200.0],["2019-01-22",18.9481,18.9668,18.6485,18.8076,7940200.0],["2019-01-23",18.7327,18.817,18.6672,18.6766,3914500.0],["2019-01-24",18.7421,18.9106,18.714,18.9106,4787000.0],["2019-01-25",19.0604,19.3132,19.023,19.2476,3812900.0],["2019-01-28",19.154,19.3225,19.0791,19.257,3069200.0],["2019-01-29",19.154,19.1727,18.8638,18.9106,5151100.0],["2019-01-30",19.154,19.1634,18.9481,19.0791,8731900.0],["2019-01-31",18.817,18.817,18.5268,18.6953,3965000.0],["2019-02-01",18.8732,19.3038,18.8264,18.9574,5328900.0],["2019-02-04",18.9013,19.051,18.7234,18.9387,2232500.0],["2019-02-05",18.5455,18.5642,18.3021,18.4238,2295700.0],["2019-02-06",18.7796,18.8732,18.7608,18.8357,2400900.0],["2019-02-07",18.8544,18.9106,18.6298,18.7234,7671400.0],["2019-02-08",18.5174,18.5549,18.3302,18.4893,1799800.0],["2019-02-11",18.5268,18.6204,18.4238,18.5174,1544300.0],["2019-02-12",18.3676,18.6298,18.3676,18.5642,1924800.0],["2019-02-13",18.5736,18.8544,18.5736,18.7234,1937000.0],["2019-02-14",18.7421,18.8732,18.7421,18.8264,1755900.0],["2019-02-15",18.8638,19.154,18.8357,19.154,3308300.0],["2019-02-19",18.8825,19.0417,18.7796,18.9574,2036600.0],["2019-02-20",18.9668,19.0791,18.8544,18.8732,1895400.0],["2019-02-21",18.8357,18.8919,18.611,18.6672,3339200.0],["2019-02-22",18.714,18.7327,18.5642,18.7047,851800.0],["2019-02-25",18.8076,18.8919,18.6391,18.6859,2718700.0],["2019-02-26",18.6672,18.7608,18.5174,18.714,2090600.0],["2019-02-27",18.9855,18.9949,18.714,18.7421,5149700.0],["2019-02-28",18.817,18.9387,18.7421,18.7796,2676000.0],["2019-03-01",19.1166,19.1915,18.9761,19.1072,4576700.0],["2019-03-04",19.9498,20.2025,19.903,20.1089,5587400.0],["2019-03-05",19.6502,19.7251,19.463,19.6221,2129800.0],["2019-03-06",19.4442,19.4442,19.1353,19.2008,2528000.0],["2019-03-07",18.9949,19.0323,18.8451,18.8825,1424600.0],["2019-03-08",18.7889,18.9761,18.7702,18.9481,616500.0],["2019-03-11",19.0979,19.3693,19.0604,19.3132,1943000.0],["2019-03-12",19.3225,19.4817,19.3038,19.3974,1634500.0],["2019-03-13",19.4068,19.5659,19.3693,19.5659,1690600.0],["2019-03-14",19.4723,19.5472,19.36,19.5004,1016500.0],["2019-03-15",19.6221,20.137,19.6221,19.8655,3081600.0],["2019-03-18",19.9591,20.1089,19.8374,19.9123,2552100.0],["2019-03-19",20.0621,20.1183,19.8281,19.903,2303300.0],["2019-03-20",19.931,20.2306,19.931,20.0621,2358900.0],["2019-03-21",19.8936,20.2213,19.8936,20.1464,1656700.0],["2019-03-22",19.8655,20.0153,19.5847,19.6034,1552800.0],["2019-03-25",19.5472,19.6408,19.3413,19.4349,1458900.0],["2019-03-26",19.8936,19.9591,19.6408,19.8093,2487900.0],["2019-03-27",19.8093,20.0153,19.7625,19.9123,2077700.0],["2019-03-28",19.5098,19.5847,19.257,19.3319,1718400.0],["2019-03-29",19.3319,19.3319,18.8076,19.0698,3748900.0],["2019-04-01",19.1915,19.4349,19.1727,19.1821,4695800.0],["2019-04-02",19.1447,19.1447,18.9387,18.9855,4205400.0],["2019-04-03",19.0979,19.2757,19.0791,19.0979,1800600.0],["2019-04-04",18.9574,19.023,18.8451,18.9387,1155300.0],["2019-04-05",18.9013,18.9013,18.7327,18.817,637600.0],["2019-04-08",18.7234,18.7421,18.5455,18.5455,1106200.0],["2019-04-09",18.5923,18.6859,18.4706,18.4893,1384400.0],["2019-04-10",18.4893,18.5923,18.4893,18.5455,709200.0],["2019-04-11",18.5081,18.5081,18.2179,18.2834,1111900.0],["2019-04-12",18.0774,18.1055,17.7685,17.8247,1724100.0],["2019-04-15",17.7872,17.8808,17.7123,17.7217,1458700.0],["2019-04-16",17.8902,17.8902,17.7404,17.7498,1125100.0],["2019-04-17",17.7123,17.7872,17.2536,17.3004,3156400.0],["2019-04-18",17.0664,17.1319,16.6076,16.9915,3051800.0],["2019-04-22",17.057,17.1881,17.0289,17.0944,1905200.0],["2019-04-23",17.0944,17.263,17.0289,17.2349,1423600.0],["2019-04-24",17.2255,17.3004,17.1693,17.2162,892100.0],["2019-04-25",17.6,17.6,16.9821,17.0196,2755200.0],["2019-04-26",17.1319,17.3004,17.0944,17.2255,2471000.0],["2019-04-29",17.2442,17.3004,17.16,17.2162,1568900.0],["2019-04-30",17.263,17.263,17.0196,17.1132,2330000.0],["2019-05-01",17.057,17.1693,16.954,17.057,1214100.0],["2019-05-02",16.9727,17.0476,16.8698,16.9634,890100.0],["2019-05-03",17.0102,17.2068,16.9634,17.1787,1262300.0],["2019-05-06",16.9259,17.2255,16.9072,17.1881,1493000.0],["2019-05-07",17.8153,17.9089,17.4876,17.5064,7360400.0],["2019-05-08",17.6,17.6,17.2817,17.4315,2594400.0],["2019-05-09",17.4596,17.8621,17.4596,17.834,2447100.0],["2019-05-10",18.1336,18.583,18.1336,18.5174,4084300.0],["2019-05-13",18.2553,18.3583,18.1617,18.2459,2525500.0],["2019-05-14",17.7872,17.7872,16.6451,16.7762,8447700.0],["2019-05-15",16.6732,16.8791,16.5702,16.8791,4288500.0],["2019-05-16",16.4485,16.4859,16.2425,16.2706,5680500.0],["2019-05-17",16.28,16.4766,16.28,16.3549,3279500.0],["2019-05-20",16.7762,16.954,16.7762,16.8604,3087700.0],["2019-05-21",16.851,16.851,16.6825,16.7762,2727300.0],["2019-05-22",16.5608,16.5608,16.3268,16.3642,3133500.0],["2019-05-23",16.3923,16.3923,16.177,16.3174,1786500.0],["2019-05-24",16.3923,16.6264,16.3923,16.5796,1189100.0],["2019-05-28",16.7106,16.8042,16.6825,16.7668,1845600.0],["2019-05-29",16.4766,16.5889,16.3455,16.5608,3494000.0],["2019-05-30",16.2613,16.2706,16.0366,16.1396,3273800.0],["2019-05-31",15.8119,15.8962,15.7089,15.8868,2873500.0],["2019-06-03",15.634,15.634,15.4374,15.5217,1841300.0],["2019-06-04",15.5685,15.8962,15.5498,15.8681,1797500.0],["2019-06-05",15.9149,15.9149,15.7276,15.7557,943600.0],["2019-06-06",15.4187,15.6715,15.4093,15.5685,1137300.0],["2019-06-07",15.7464,16.074,15.7464,16.0179,1069500.0],["2019-06-10",16.1957,16.383,16.1957,16.2987,1064800.0],["2019-06-11",16.4017,16.4766,16.3174,16.4298,1167900.0],["2019-06-12",16.3081,16.514,16.2987,16.4766,1102300.0],["2019-06-13",16.2425,16.28,16.1676,16.2425,836900.0],["2019-06-14",16.177,16.2145,15.9523,15.9991,1020900.0],["2019-06-17",15.8213,16.074,15.8213,15.9804,884300.0],["2019-06-18",15.9804,16.2332,15.9804,16.1208,1360500.0],["2019-06-19",16.2238,16.7013,16.2238,16.6825,1156900.0],["2019-06-20",16.8042,16.8136,16.4766,16.5327,1140900.0],["2019-06-21",16.3642,16.4859,16.2987,16.3362,2366400.0],["2019-06-24",16.1957,16.3174,16.1676,16.2987,883900.0],["2019-06-25",16.383,16.5889,16.383,16.4672,1285100.0],["2019-06-26",16.6732,16.7293,16.4953,16.5608,976700.0],["2019-06-27",16.4953,16.514,16.3362,16.4485,1934200.0],["2019-06-28",16.4859,16.6451,16.4766,16.5702,1923500.0],["2019-07-01",16.6919,16.7949,16.5234,16.5234,2360200.0],["2019-07-02",16.617,16.617,16.514,16.5608,1029800.0],["2019-07-03",16.5421,16.6545,16.5047,16.5889,516300.0],["2019-07-05",16.6638,16.72,16.5515,16.7013,943600.0],["2019-07-08",16.7668,16.7668,16.5796,16.6545,724100.0],["2019-07-09",16.5796,16.7481,16.5608,16.6919,942200.0],["2019-07-10",16.8136,16.851,16.6919,16.8042,1107500.0],["2019-07-11",16.9166,17.0008,16.7293,16.823,1888400.0],["2019-07-12",16.8323,16.8323,16.5889,16.6545,1889400.0],["2019-07-15",16.6638,16.9353,16.6357,16.8417,1755000.0],["2019-07-16",16.8417,16.8885,16.6545,16.72,974700.0],["2019-07-17",16.3642,16.4298,16.177,16.28,1610100.0],["2019-07-18",16.2144,16.2893,16.0647,16.2893,1022100.0],["2019-07-19",16.2706,16.3268,16.1957,16.2706,1085000.0],["2019-07-22",16.2051,16.2051,16.0459,16.0647,924400.0],["2019-07-23",16.0553,16.2051,16.0272,16.1489,918300.0],["2019-07-24",16.1021,16.1021,15.9991,16.0834,499800.0],["2019-07-25",15.8587,15.9242,15.7557,15.7557,796600.0],["2019-07-26",15.7932,15.8962,15.7464,15.7838,645100.0],["2019-07-29",15.8306,15.8868,15.7183,15.8493,1514900.0],["2019-07-30",15.7183,15.7745,15.634,15.6996,1125100.0],["2019-07-31",16.0272,16.7481,15.9617,16.4766,2564300.0],["2019-08-01",16.7949,16.8604,16.5702,16.6919,1931800.0],["2019-08-02",16.7574,16.9072,16.6825,16.7949,2011200.0],["2019-08-05",16.6638,16.6825,16.2519,16.2613,3305200.0],["2019-08-06",16.514,16.8323,16.514,16.7762,1776000.0],["2019-08-07",16.4298,16.6545,16.2893,16.5608,1490300.0],["2019-08-08",16.28,16.4485,16.1957,16.3549,1747600.0],["2019-08-09",16.383,16.6076,16.28,16.5327,1256900.0],["2019-08-12",16.3362,16.4859,16.2051,16.2893,485600.0],["2019-08-13",16.1302,16.3174,16.0459,16.2613,2981000.0],["2019-08-14",15.7932,15.9242,15.6247,15.6902,1695500.0],["2019-08-15",15.7651,15.84,15.5872,15.7838,1112900.0],["2019-08-16",15.634,15.7183,15.5966,15.6527,749200.0],["2019-08-19",15.6715,15.7464,15.5779,15.7276,1683700.0],["2019-08-20",15.8306,15.8306,15.6902,15.6996,902900.0],["2019-08-21",15.6621,15.6621,15.4562,15.4562,1399000.0],["2019-08-22",15.5404,15.6808,15.531,15.5404,699600.0],["2019-08-23",15.7276,15.7276,15.3625,15.4093,1775100.0],["2019-08-26",15.3438,15.4,15.2783,15.3064,698900.0],["2019-08-27",15.0723,15.297,15.0723,15.1191,1270000.0],["2019-08-28",15.1191,15.4655,15.1191,15.3813,906800.0],["2019-08-29",15.3064,15.5498,15.3064,15.503,550400.0],["2019-08-30",15.7464,15.9055,15.7089,15.7838,986300.0],["2019-09-03",16.1021,16.3362,16.1021,16.2706,1297800.0],["2019-09-04",16.4017,16.5234,16.4017,16.4766,805300.0],["2019-09-05",16.4579,16.4953,16.3362,16.3642,902900.0],["2019-09-06",16.2332,16.2332,15.971,16.1396,656000.0],["2019-09-09",16.2332,16.2332,15.9149,15.971,884300.0],["2019-09-10",15.9149,16.0085,15.7838,15.9804,1151900.0],["2019-09-11",16.1489,16.3081,16.1489,16.2893,635200.0],["2019-09-12",16.0647,16.177,16.0459,16.0834,698700.0],["2019-09-13",16.2987,16.3923,16.2238,16.2706,1766600.0],["2019-09-16",16.177,16.2987,16.1583,16.2238,958200.0],["2019-09-17",16.2332,16.3081,16.1864,16.2893,653900.0],["2019-09-18",16.2332,16.2425,16.0085,16.1021,986600.0],["2019-09-19",16.1583,16.2987,16.1583,16.2425,875300.0],["2019-09-20",16.4017,16.4672,16.2332,16.28,2985700.0],["2019-09-23",16.1864,16.383,16.1864,16.3736,1246200.0],["2019-09-24",16.383,16.5889,16.3362,16.3923,1392400.0],["2019-09-25",16.5327,16.6638,16.514,16.6357,1493000.0],["2019-09-26",16.7574,16.8417,16.6264,16.6638,951500.0],["2019-09-27",16.2987,16.3736,16.0834,16.2332,1233700.0],["2019-09-30",16.0553,16.1115,15.8213,16.1021,1215400.0],["2019-10-01",16.1864,16.3081,16.177,16.2332,892600.0],["2019-10-02",16.1396,16.2051,16.0834,16.1864,971300.0],["2019-10-03",15.9617,16.0927,15.8962,15.971,3940600.0],["2019-10-04",15.9336,15.971,15.8587,15.8962,1253200.0],["2019-10-07",15.7745,15.9055,15.7464,15.8025,8187800.0],["2019-10-08",15.9523,16.0834,15.9055,15.9055,1630900.0],["2019-10-09",15.9991,16.1302,15.9991,16.074,1256800.0],["2019-10-10",15.9804,16.1676,15.943,15.9898,1466200.0],["2019-10-11",16.0272,16.2893,16.0272,16.1864,1130300.0],["2019-10-14",16.1208,16.1583,16.0927,16.1489,545600.0],["2019-10-15",16.2519,16.514,16.2519,16.5047,1825400.0],["2019-10-16",16.5327,16.5702,16.4017,16.4859,574800.0],["2019-10-17",16.4391,16.5234,16.4017,16.411,499800.0],["2019-10-18",16.3362,16.3362,16.1583,16.2425,1052000.0],["2019-10-21",16.3549,16.4579,16.3268,16.411,631100.0],["2019-10-22",16.2519,16.5327,16.2519,16.4298,601200.0],["2019-10-23",16.3923,16.5234,16.3362,16.4672,741600.0],["2019-10-24",16.4859,16.5421,16.4579,16.5047,336900.0],["2019-10-25",16.4485,16.6264,16.4017,16.5889,1474200.0],["2019-10-28",16.5702,16.5702,16.4017,16.4766,783700.0],["2019-10-29",16.6357,16.72,16.5515,16.5889,767000.0],["2019-10-30",16.6264,16.9166,16.6264,16.9166,1587600.0],["2019-10-31",17.0851,17.1693,16.7387,16.823,2209000.0],["2019-11-01",17.2161,17.4689,17.1974,17.4689,2404700.0],["2019-11-04",17.4034,17.5251,17.3659,17.394,1155300.0],["2019-11-05",17.9744,18.0868,17.9089,18.04,1887700.0],["2019-11-06",18.0868,18.2085,18.04,18.1055,1107100.0],["2019-11-07",18.2553,18.3583,18.2179,18.3021,1053400.0],["2019-11-08",18.5923,18.7889,18.5923,18.7889,1566400.0],["2019-11-11",18.611,18.611,18.4144,18.4706,847800.0],["2019-11-12",18.3302,18.4144,18.274,18.3676,821700.0],["2019-11-13",18.5642,18.7796,18.5455,18.7515,983800.0],["2019-11-14",18.7234,18.8076,18.6204,18.7327,906400.0],["2019-11-15",19.0885,19.1727,18.9761,19.0698,1725000.0],["2019-11-18",19.2289,19.4255,19.2289,19.3225,2221500.0],["2019-11-19",19.5379,19.594,19.4723,19.5004,1579300.0],["2019-11-20",19.3787,19.491,19.2383,19.2757,2186800.0],["2019-11-21",19.2289,19.2383,19.154,19.1915,1162400.0],["2019-11-22",19.1072,19.1727,19.051,19.0791,1097300.0],["2019-11-25",19.1166,19.1634,19.051,19.1353,1575600.0],["2019-11-26",19.2851,19.4442,19.2196,19.3974,3139900.0],["2019-11-27",19.3319,19.4723,19.2102,19.2383,1586000.0],["2019-11-29",19.0885,19.0979,18.92,19.0042,1228100.0],["2019-12-02",19.1915,19.2851,19.0791,19.2476,1663200.0],["2019-12-03",19.0979,19.1072,18.9013,19.0791,1179700.0],["2019-12-04",19.1353,19.2196,19.0417,19.1634,918400.0],["2019-12-05",19.1634,19.1821,19.0698,19.1353,573000.0],["2019-12-06",18.9855,18.9949,18.8825,18.9668,703400.0],["2019-12-09",18.8264,18.8732,18.7234,18.7702,1097800.0],["2019-12-10",18.9761,19.023,18.9013,18.9574,865400.0],["2019-12-11",18.7515,18.817,18.7327,18.7889,680000.0],["2019-12-12",18.8544,19.1259,18.8544,19.023,994400.0],["2019-12-13",18.9013,18.9949,18.8264,18.9387,1374400.0],["2019-12-16",18.9668,19.0417,18.9481,18.9574,1022700.0],["2019-12-17",18.9762,19.023,18.9481,19.0042,596000.0],["2019-12-18",18.9762,19.1259,18.8732,19.0042,574000.0],["2019-12-19",19.0885,19.1727,19.023,19.1447,811500.0],["2019-12-20",18.9949,18.9949,18.7983,18.7983,1714500.0],["2019-12-23",18.7515,18.7889,18.6204,18.7421,1055500.0],["2019-12-24",18.6298,18.7047,18.5923,18.6953,307900.0],["2019-12-26",18.5455,18.6204,18.4893,18.5268,717800.0],["2019-12-27",18.6391,18.6672,18.5174,18.5736,664800.0],["2019-12-30",18.5642,18.5736,18.3583,18.4051,797100.0],["2019-12-31",18.4332,18.4987,18.3957,18.4706,587500.0],["2020-01-02",18.5549,18.6485,18.5455,18.6485,645900.0],["2020-01-03",18.5268,18.583,18.4051,18.5361,561400.0],["2020-01-06",18.3489,18.5455,18.3489,18.5174,664900.0],["2020-01-07",18.6859,18.6859,18.3302,18.3489,570200.0],["2020-01-08",18.3489,18.4519,18.3489,18.377,709500.0],["2020-01-09",18.4613,18.5642,18.4613,18.5268,882900.0],["2020-01-10",18.6298,18.8076,18.5923,18.6485,1073000.0],["2020-01-13",18.6017,18.7515,18.4332,18.6766,1008300.0],["2020-01-14",18.6485,18.7234,18.5549,18.7047,673700.0],["2020-01-15",18.6298,18.8076,18.6298,18.7421,879600.0],["2020-01-16",18.817,18.817,18.6766,18.7796,551200.0],["2020-01-17",18.7889,18.8357,18.6859,18.7327,944200.0],["2020-01-21",18.7421,18.9106,18.7421,18.817,1264300.0],["2020-01-22",18.8264,18.8264,18.611,18.6485,830300.0],["2020-01-23",18.6298,18.7702,18.5923,18.7421,1385600.0],["2020-01-24",18.6766,18.7421,18.4987,18.5642,2329700.0],["2020-01-27",18.3583,18.5174,18.3302,18.4706,1990000.0],["2020-01-28",18.4332,18.5923,18.3583,18.5174,1566500.0],["2020-01-29",18.5361,18.5736,18.3583,18.3676,1386300.0],["2020-01-30",18.2553,18.377,18.0868,18.3583,913000.0],["2020-01-31",18.1991,18.1991,17.937,18.0025,966000.0],["2020-02-03",18.1149,18.171,18.04,18.1242,1156700.0],["2020-02-04",18.7234,19.0323,18.4987,18.7047,1623300.0],["2020-02-05",18.7608,18.7702,18.5455,18.6953,2578000.0],["2020-02-06",18.817,19.0323,18.817,19.0136,2430100.0],["2020-02-07",19.0323,19.1166,18.92,18.9293,1896300.0],["2020-02-10",18.611,18.6672,18.5081,18.6579,1320000.0],["2020-02-11",18.7234,18.8264,18.714,18.7796,1097600.0],["2020-02-12",18.817,18.8264,18.7234,18.8076,1680700.0],["2020-02-13",18.4613,18.4706,18.3676,18.4051,1242400.0],["2020-02-14",18.3302,18.4332,18.1991,18.1991,1141500.0],["2020-02-18",18.0681,18.0681,17.7966,17.9183,1344700.0],["2020-02-19",17.937,17.937,17.7591,17.7966,675300.0],["2020-02-20",17.4034,17.5251,17.3098,17.3847,1082100.0],["2020-02-21",17.4876,17.6374,17.4876,17.5906,890700.0],["2020-02-24",16.9072,17.2068,16.851,17.1132,1345100.0],["2020-02-25",17.2255,17.2255,16.8885,16.9727,1772600.0],["2020-02-26",17.1693,17.2162,17.0102,17.0476,1026200.0],["2020-02-27",16.7762,16.823,16.4953,16.5047,1572200.0],["2020-02-28",16.0553,16.2051,15.84,16.1957,1913000.0],["2020-03-02",16.3174,16.8604,16.1864,16.72,1615800.0],["2020-03-03",16.7106,16.9447,16.3455,16.3923,1853400.0],["2020-03-04",17.3379,17.3472,16.9072,17.2817,1953900.0],["2020-03-05",16.851,16.9166,16.6732,16.7387,1959600.0],["2020-03-06",16.7013,16.8791,16.6076,16.8698,1628200.0],["2020-03-09",16.383,16.6638,15.9991,16.3923,2068600.0],["2020-03-10",16.851,16.8885,16.3455,16.7574,1641300.0],["2020-03-11",16.3549,16.3736,15.9991,16.0553,1207700.0],["2020-03-12",14.8102,14.8102,13.8647,14.1268,2969200.0],["2020-03-13",14.4357,14.4732,13.434,13.9676,2648400.0],["2020-03-16",13.0128,13.1251,12.4791,12.5447,3849500.0],["2020-03-17",12.8442,13.2187,12.76,13.1157,5097200.0],["2020-03-18",12.4979,12.6289,11.6366,12.1889,3491000.0],["2020-03-19",12.6102,13.303,12.4511,13.1345,3041200.0],["2020-03-20",13.6681,13.6681,12.4136,12.423,3741200.0],["2020-03-23",12.7881,12.7974,12.2732,12.4885,4560300.0],["2020-03-24",12.9566,13.097,12.7132,13.0128,1670700.0],["2020-03-25",13.5838,14.0238,13.5464,13.8834,2187200.0],["2020-03-26",13.7804,14.1923,13.7523,14.0332,1962700.0],["2020-03-27",14.3234,14.651,14.2579,14.4638,1995800.0],["2020-03-30",14.5574,14.6698,14.3608,14.6323,1426400.0],["2020-03-31",14.3702,14.3796,14.0987,14.211,1470900.0],["2020-04-01",13.6587,13.9676,13.6493,13.8366,1214800.0],["2020-04-02",13.5745,13.8459,13.537,13.7898,1146000.0],["2020-04-03",13.6025,13.771,13.537,13.6587,963700.0],["2020-04-06",14.3608,14.5293,14.2391,14.5106,1242600.0],["2020-04-07",15.4468,15.4468,14.7915,14.8383,1496700.0],["2020-04-08",14.8851,15.091,14.6791,15.0349,1306300.0],["2020-04-09",14.9974,15.2315,14.9132,15.0255,1458100.0],["2020-04-13",15.6527,15.7089,15.4281,15.6434,1494900.0],["2020-04-14",15.8306,15.971,15.6808,15.7745,1257300.0],["2020-04-15",15.5779,15.6902,15.4468,15.6621,846100.0],["2020-04-16",15.5591,15.5966,15.297,15.4562,1245300.0],["2020-04-17",15.5498,15.8025,15.4842,15.7276,1687700.0],["2020-04-20",15.737,16.1021,15.737,15.8213,1035000.0],["2020-04-21",15.8493,15.9523,15.6621,15.8025,1108000.0],["2020-04-22",16.0179,16.074,15.8962,15.9898,1042000.0],["2020-04-23",16.1676,16.3081,16.0459,16.0459,745700.0],["2020-04-24",16.383,16.5327,16.28,16.4391,2137900.0],["2020-04-27",17.3753,17.5813,17.291,17.4596,1894300.0],["2020-04-28",17.5719,17.5906,17.1787,17.1974,1011900.0],["2020-04-29",17.4408,17.5532,17.3659,17.4596,922400.0],["2020-04-30",17.0102,17.0289,16.7762,16.7949,1220700.0],["2020-05-01",16.5889,16.7574,16.5608,16.6825,621100.0],["2020-05-04",16.5047,16.6357,16.4204,16.6264,732000.0],["2020-05-05",16.7855,16.8979,16.6919,16.7387,431000.0],["2020-05-06",16.851,16.8791,16.6264,16.6638,844300.0],["2020-05-07",16.3642,16.5047,16.3268,16.3923,911600.0],["2020-05-08",16.4859,16.5608,16.411,16.5234,759400.0],["2020-05-11",16.5047,16.5702,16.4204,16.5421,985000.0],["2020-05-12",16.6545,16.7949,16.5327,16.5608,780000.0],["2020-05-13",17.8059,18.0213,17.4596,17.5625,2258300.0],["2020-05-14",17.6,17.6,17.2536,17.4783,2441100.0],["2020-05-15",17.3847,17.5625,17.3285,17.4034,734900.0],["2020-05-18",17.5064,17.8153,17.5064,17.7591,1222000.0],["2020-05-19",17.7591,17.8153,17.6187,17.6281,622100.0],["2020-05-20",17.8808,17.9932,17.7591,17.8715,953800.0],["2020-05-21",18.0681,18.0774,17.8996,17.9464,1478700.0],["2020-05-22",17.7872,17.7872,17.6936,17.7217,757100.0],["2020-05-26",18.3021,18.3021,18.04,18.1617,903200.0],["2020-05-27",18.1617,18.1617,17.7966,18.04,600300.0],["2020-05-28",18.0306,18.171,17.9464,17.9932,1037900.0],["2020-05-29",18.2366,18.2834,18.0213,18.2553,784900.0],["2020-06-01",17.8808,18.04,17.8527,17.9838,843700.0],["2020-06-02",17.9838,18.1149,17.937,17.9838,1005500.0],["2020-06-03",17.8527,17.8902,17.7217,17.834,1315200.0],["2020-06-04",17.3285,17.4127,17.1506,17.2255,2029700.0],["2020-06-05",17.3004,17.5157,17.3004,17.394,1205900.0],["2020-06-08",17.3379,17.6187,17.3379,17.5813,1715300.0],["2020-06-09",17.6936,17.731,17.5719,17.7123,1239200.0],["2020-06-10",17.7404,17.8153,17.6374,17.7217,1785400.0],["2020-06-11",17.5719,17.5719,16.8979,17.1506,2731100.0],["2020-06-12",17.3753,17.5251,17.057,17.291,1122700.0],["2020-06-15",17.0851,17.3191,16.9727,17.2068,1582800.0],["2020-06-16",17.7404,18.0681,17.731,17.9464,1582500.0],["2020-06-17",17.5719,17.6281,17.3379,17.4502,918200.0],["2020-06-18",17.3847,17.6655,17.3753,17.5719,1261000.0],["2020-06-19",17.6468,17.7217,17.4221,17.4221,2082900.0],["2020-06-22",17.5251,17.6655,17.4689,17.6468,1320200.0],["2020-06-23",17.703,18.7234,17.6374,17.8059,1601300.0],["2020-06-24",17.5813,17.5813,17.1225,17.1506,1340400.0],["2020-06-25",17.0757,17.3098,17.0008,17.3004,735300.0],["2020-06-26",17.3004,17.3098,17.1132,17.1693,671100.0],["2020-06-29",17.057,17.057,16.9072,16.954,875100.0],["2020-06-30",16.7106,16.8136,16.5796,16.7855,1127800.0],["2020-07-01",16.4672,16.5889,16.3268,16.514,1267200.0],["2020-07-02",16.7013,16.7574,16.617,16.6545,575900.0],["2020-07-06",16.6357,16.6545,16.514,16.5327,1170400.0],["2020-07-07",16.4017,16.5047,16.3549,16.3736,751000.0],["2020-07-08",16.3455,16.411,16.2706,16.3642,661300.0],["2020-07-09",16.2051,16.3174,16.0647,16.177,1482000.0],["2020-07-10",16.1676,16.1957,16.0647,16.1676,500500.0],["2020-07-13",16.2425,16.2613,15.9898,16.0085,1215800.0],["2020-07-14",16.0085,16.2519,16.0085,16.2238,917400.0],["2020-07-15",16.3642,16.4391,16.2987,16.383,759700.0],["2020-07-16",16.3362,16.3362,16.074,16.1396,921900.0],["2020-07-17",16.2051,16.2893,16.1583,16.2519,749700.0],["2020-07-20",16.5234,16.7387,16.5234,16.6264,978300.0],["2020-07-21",16.6451,16.6919,16.4859,16.5047,802800.0],["2020-07-22",16.4766,16.4859,16.3174,16.3268,403500.0],["2020-07-23",16.3268,16.3736,16.2238,16.2425,799200.0],["2020-07-24",16.28,16.3362,16.1864,16.3081,1051800.0],["2020-07-27",16.7481,16.823,16.6638,16.823,1129800.0],["2020-07-28",16.7762,16.8042,16.6357,16.7293,2151600.0],["2020-07-29",16.8323,17.1693,16.8042,17.1132,2075900.0],["2020-07-30",17.0008,17.0289,16.7013,17.0008,1476400.0],["2020-07-31",17.2723,17.3379,16.9821,17.0383,916900.0],["2020-08-03",17.1881,17.4034,17.1413,17.3379,814700.0],["2020-08-04",17.1974,17.3004,17.1038,17.1974,762700.0],["2020-08-05",17.3098,17.394,17.2349,17.2536,560200.0],["2020-08-06",17.0383,17.1132,16.954,17.0289,617100.0],["2020-08-07",17.2255,17.2255,16.9447,16.9915,796300.0],["2020-08-10",17.0851,17.1319,16.9727,17.0289,1102500.0],["2020-08-11",17.4876,17.5532,17.291,17.3098,962800.0],["2020-08-12",17.4502,17.6187,17.4408,17.497,913300.0],["2020-08-13",17.394,17.4221,17.291,17.3659,612300.0],["2020-08-14",17.3472,17.3847,17.2817,17.3098,498000.0],["2020-08-17",17.4034,17.6187,17.291,17.6187,636300.0],["2020-08-18",17.6749,17.7685,17.5906,17.6562,636900.0],["2020-08-19",17.7872,17.9276,17.6842,17.7498,993300.0],["2020-08-20",17.6562,17.7217,17.6,17.703,934400.0],["2020-08-21",17.6562,17.703,17.5438,17.6374,826400.0],["2020-08-24",17.9932,18.4144,17.8434,17.9651,2066400.0],["2020-08-25",17.8434,17.8621,17.5064,17.6749,1671400.0],["2020-08-26",17.6842,17.7872,17.5719,17.7779,621000.0],["2020-08-27",17.6655,17.6936,17.5251,17.5813,1098800.0],["2020-08-28",17.6749,17.703,17.5064,17.5813,839700.0],["2020-08-31",17.4502,17.9744,17.3098,17.4221,948500.0],["2020-09-01",17.4783,17.497,17.263,17.3659,1163700.0],["2020-09-02",17.2349,17.394,17.1787,17.394,755300.0],["2020-09-03",17.263,17.263,16.9072,16.9634,954800.0],["2020-09-04",16.9166,16.9634,16.6076,16.8979,1106600.0],["2020-09-08",16.7949,16.9727,16.6732,16.823,945200.0],["2020-09-09",16.8604,17.0102,16.8042,16.9072,695000.0],["2020-09-10",16.9166,17.0664,16.823,16.8323,877600.0],["2020-09-11",17.1506,17.2536,17.0944,17.1693,889600.0],["2020-09-14",17.2536,17.2723,17.16,17.1974,839400.0],["2020-09-15",17.2162,17.291,17.1413,17.2442,555200.0],["2020-09-16",17.4783,17.6374,17.4783,17.5344,1034300.0],["2020-09-17",17.5344,17.6468,17.497,17.6374,796500.0],["2020-09-18",17.7498,17.7779,17.4689,17.5157,3371900.0],["2020-09-21",17.3566,17.3659,17.1319,17.3004,1229700.0],["2020-09-22",17.3004,17.4689,17.2162,17.4034,1115200.0],["2020-09-23",17.4689,17.5719,17.3659,17.4127,1176100.0],["2020-09-24",17.4315,17.4876,17.3191,17.3472,1386900.0],["2020-09-25",17.2536,17.3659,17.1506,17.3472,968000.0],["2020-09-28",17.6281,17.7872,17.6093,17.7779,1051600.0],["2020-09-29",17.2723,17.2723,16.8791,16.9821,1695700.0],["2020-09-30",16.617,16.7855,16.5515,16.7013,1027300.0],["2020-10-01",16.6545,16.6825,16.3455,16.5234,1857300.0],["2020-10-02",16.1115,16.1676,16.0553,16.0647,1389000.0],["2020-10-05",16.1021,16.2519,16.1021,16.2238,1112400.0],["2020-10-06",16.411,16.5515,16.3549,16.3549,1228700.0],["2020-10-07",16.2332,16.2893,16.074,16.1864,813900.0],["2020-10-08",16.383,16.6357,16.2332,16.6357,1895000.0],["2020-10-09",16.617,16.8042,16.5234,16.6638,1991300.0],["2020-10-12",16.7574,16.7949,16.6357,16.7481,1277500.0],["2020-10-13",16.4298,16.4391,16.2332,16.28,1566500.0],["2020-10-14",16.28,16.3268,16.2238,16.3174,786000.0],["2020-10-15",16.0085,16.0179,15.7651,15.8119,1234600.0],["2020-10-16",15.7276,15.7276,15.5966,15.6059,1112500.0],["2020-10-19",15.84,15.8493,15.6621,15.6808,1120300.0],["2020-10-20",15.6527,15.6808,15.5123,15.6059,1006500.0],["2020-10-21",15.6153,15.737,15.6153,15.6902,953100.0],["2020-10-22",15.5779,15.6153,15.4655,15.5779,749400.0],["2020-10-23",15.5779,15.6153,15.4936,15.5966,710700.0],["2020-10-26",15.4842,15.531,15.4093,15.5217,978500.0],["2020-10-27",15.5966,15.6247,15.4655,15.4936,1209200.0],["2020-10-28",15.1847,15.3345,15.063,15.0723,1659000.0],["2020-10-29",15.5404,15.5591,14.8851,14.9319,1784800.0],["2020-10-30",14.6417,14.6417,14.3234,14.4076,1745800.0],["2020-11-02",14.651,14.7634,14.623,14.7353,1305700.0],["2020-11-03",14.9225,14.96,14.7727,14.8289,1474600.0],["2020-11-04",15.1098,15.3906,15.0068,15.2689,2003300.0],["2020-11-05",15.6621,15.8493,15.634,15.7932,1333000.0],["2020-11-06",15.6434,15.7183,15.5872,15.634,864000.0],["2020-11-09",15.9804,16.0553,15.7183,15.7183,1176000.0],["2020-11-10",15.8681,16.0927,15.8213,15.9898,1069100.0],["2020-11-11",16.1489,16.3081,16.1208,16.1957,1486900.0],["2020-11-12",15.8868,16.0085,15.7745,15.8025,869900.0],["2020-11-13",15.971,16.2332,15.971,16.1864,693100.0],["2020-11-16",16.4204,16.4391,16.0459,16.1489,890900.0],["2020-11-17",16.0272,16.2706,16.0272,16.2613,1309600.0],["2020-11-18",16.3549,16.4204,16.2613,16.2706,1053300.0],["2020-11-19",16.2238,16.3736,16.1864,16.3362,650800.0],["2020-11-20",16.4766,16.4859,16.3549,16.4298,735600.0],["2020-11-23",16.4766,16.6264,16.4204,16.4859,998600.0],["2020-11-24",16.4298,16.5608,16.4017,16.4859,905800.0],["2020-11-25",16.4017,16.5889,16.3923,16.5889,1036400.0],["2020-11-27",16.7481,16.8604,16.72,16.823,500200.0],["2020-11-30",16.8604,16.8885,16.5889,16.6919,1160700.0],["2020-12-01",16.823,16.8604,16.7293,16.8323,1317400.0],["2020-12-02",17.0757,17.291,17.0383,17.1693,1057900.0],["2020-12-03",17.1693,17.3191,17.1693,17.2349,723600.0],["2020-12-04",17.3659,17.5625,17.3659,17.5532,815400.0],["2020-12-07",17.4221,17.7123,17.3472,17.5719,1925700.0],["2020-12-08",17.4221,17.8247,17.4127,17.7591,2449300.0],["2020-12-09",17.6374,17.6655,17.4221,17.4876,2563700.0],["2020-12-10",17.497,17.6655,17.4127,17.5813,1681500.0],["2020-12-11",17.4315,17.7779,17.4315,17.5906,2122200.0],["2020-12-14",17.6936,17.8808,17.6281,17.6374,2290900.0],["2020-12-15",17.5064,17.6,17.2723,17.5813,1995500.0],["2020-12-16",17.394,17.4783,17.263,17.3566,1793600.0],["2020-12-17",17.5157,17.6374,17.4876,17.5719,1756000.0],["2020-12-18",17.6655,17.8808,17.6093,17.6749,2437300.0],["2020-12-21",17.4408,17.5064,17.2068,17.4127,1987300.0],["2020-12-22",17.291,17.3191,17.1787,17.2817,1448500.0],["2020-12-23",17.16,17.2349,17.1132,17.1132,1379900.0],["2020-12-24",16.9727,17.0102,16.8698,16.954,1882600.0],["2020-12-28",16.8042,17.1413,16.7481,16.9821,4550500.0],["2020-12-29",17.2817,17.3098,17.1132,17.16,2605600.0],["2020-12-30",17.1225,17.1787,17.0008,17.0196,1724500.0],["2020-12-31",17.1225,17.1225,16.954,17.0383,1176500.0],["2021-01-04",17.0383,17.0757,16.7574,16.8417,2732300.0],["2021-01-05",16.7481,16.7762,16.5889,16.6919,1572500.0],["2021-01-06",16.5702,16.823,16.5702,16.7574,1862600.0],["2021-01-07",16.72,16.823,16.5889,16.7574,2367400.0],["2021-01-08",16.8417,17.1974,16.7574,17.0851,4657000.0],["2021-01-11",17.1132,17.394,17.0196,17.1506,4679100.0],["2021-01-12",17.2161,17.3191,17.057,17.1038,4674200.0],["2021-01-13",16.9447,16.9634,16.7855,16.9072,3303700.0],["2021-01-14",16.7762,16.8791,16.7013,16.7574,2499800.0],["2021-01-15",16.383,16.3923,16.1489,16.3268,4127000.0],["2021-01-19",16.3549,16.4017,16.2706,16.3268,3993000.0],["2021-01-20",16.3549,16.5608,16.3174,16.4579,4464000.0],["2021-01-21",16.2987,16.4017,16.1489,16.1957,4534700.0],["2021-01-22",16.2613,17.0196,16.1864,16.9727,14476300.0],["2021-01-25",17.1038,17.7404,17.0476,17.1974,16124200.0],["2021-01-26",17.3566,17.3566,17.0008,17.0196,9190200.0],["2021-01-27",16.8791,16.8885,16.3362,16.4298,7401000.0],["2021-01-28",16.6825,16.954,16.5983,16.8042,5832800.0],["2021-01-29",16.7387,16.8791,16.4204,16.5047,4345800.0],["2021-02-01",16.6919,16.7106,16.5234,16.617,4746900.0],["2021-02-02",16.5234,16.5327,16.3081,16.3362,3458700.0],["2021-02-03",16.4298,16.4579,16.2613,16.3174,3789700.0],["2021-02-04",16.4672,16.5327,16.0834,16.1021,3013400.0],["2021-02-05",16.2706,16.3174,16.074,16.0834,4915800.0],["2021-02-08",16.1676,16.3268,16.1396,16.3081,3030400.0],["2021-02-09",16.3923,16.6638,16.3923,16.5796,3072400.0],["2021-02-10",16.6919,16.7013,16.2893,16.411,2277800.0],["2021-02-11",16.4391,16.4953,16.2893,16.411,2889100.0],["2021-02-12",16.3642,16.4859,16.3549,16.4204,3227300.0],["2021-02-16",16.4766,16.5608,16.4204,16.4298,3256400.0],["2021-02-17",16.3923,16.4579,16.2332,16.411,3790400.0],["2021-02-18",16.3549,16.514,16.1489,16.3549,3408000.0],["2021-02-19",16.411,16.5421,16.3081,16.5421,5105900.0],["2021-02-22",16.3455,16.383,16.1583,16.2425,4016900.0],["2021-02-23",15.9149,16.074,15.7089,16.0553,6229000.0],["2021-02-24",15.8962,16.1864,15.8962,16.1208,3951100.0],["2021-02-25",15.9804,16.0553,15.6153,15.6808,3617300.0],["2021-02-26",15.7932,15.8681,15.5123,15.6434,4779200.0],["2021-03-01",15.8493,15.943,15.8213,15.8962,3582200.0],["2021-03-02",16.1676,16.28,16.0834,16.1396,3810000.0],["2021-03-03",16.4672,16.6544,16.411,16.5796,5169400.0],["2021-03-04",16.5047,16.6451,16.1864,16.3268,5281200.0],["2021-03-05",16.4298,16.4298,15.971,16.3549,3246000.0],["2021-03-08",16.7574,17.1506,16.7293,16.9447,3950500.0],["2021-03-09",17.1413,17.2442,16.9915,17.057,2935400.0],["2021-03-10",17.2536,17.4127,17.2068,17.3472,2514600.0],["2021-03-11",17.1974,17.4315,17.1787,17.3472,1912400.0],["2021-03-12",17.1506,17.2817,17.1132,17.263,1296100.0],["2021-03-15",17.497,17.6936,17.4596,17.6655,2232900.0],["2021-03-16",17.7217,17.8153,17.6749,17.703,2533500.0],["2021-03-17",18.0774,18.3208,18.0587,18.274,3166800.0],["2021-03-18",18.1898,18.2834,18.0587,18.0681,2112500.0],["2021-03-19",18.2085,18.6204,18.2085,18.5455,5191700.0],["2021-03-22",18.4425,18.6953,18.4425,18.6298,2061800.0],["2021-03-23",18.3864,18.4238,18.0681,18.1336,3035600.0],["2021-03-24",18.0681,18.1336,17.937,18.0306,2471900.0],["2021-03-25",17.8059,18.0213,17.8059,18.0025,2056800.0],["2021-03-26",18.0025,18.0306,17.8153,17.9557,2014200.0],["2021-03-29",17.731,17.8153,17.497,17.5813,3248500.0],["2021-03-30",17.3098,17.3098,17.1413,17.1787,2432600.0],["2021-03-31",17.0008,17.1693,16.823,17.0944,3465700.0],["2021-04-01",17.2723,17.5064,17.2349,17.4502,2799800.0],["2021-04-05",17.0757,17.1132,16.954,17.0383,2338500.0],["2021-04-06",16.6732,16.7668,16.5796,16.7106,3843700.0],["2021-04-07",16.3642,16.4485,16.1864,16.2332,4837200.0],["2021-04-08",15.9898,16.0459,15.9055,15.9617,5030100.0],["2021-04-09",15.9898,16.1489,15.971,16.1489,1928200.0],["2021-04-12",16.0834,16.1676,16.0272,16.0553,1762700.0],["2021-04-13",16.0085,16.0272,15.8587,15.9149,2306700.0],["2021-04-14",15.9149,16.0834,15.9149,15.971,2291800.0],["2021-04-15",15.9991,16.1864,15.9804,16.1021,3438600.0],["2021-04-16",16.0272,16.0553,15.9149,15.9898,2174100.0],["2021-04-19",15.8962,16.0085,15.8213,15.8774,2406800.0],["2021-04-20",15.7745,15.8213,15.6527,15.7651,2369900.0],["2021-04-21",15.634,15.8774,15.634,15.84,2547300.0],["2021-04-22",16.0366,16.0366,15.8493,15.9336,2024000.0],["2021-04-23",15.971,15.9991,15.8681,15.971,2025400.0],["2021-04-26",16.0085,16.0834,15.8306,15.9242,2036200.0],["2021-04-27",15.8213,15.8306,15.6996,15.7838,1692300.0],["2021-04-28",15.634,15.7651,15.6059,15.7089,1702600.0],["2021-04-29",15.7464,15.7464,15.503,15.6247,1828600.0],["2021-04-30",15.6621,15.7557,15.5217,15.634,2159500.0],["2021-05-03",15.6715,15.8213,15.6621,15.7651,2081900.0],["2021-05-04",15.7464,15.7464,15.5217,15.5498,1371200.0],["2021-05-05",15.6527,15.6527,15.5404,15.5404,1714800.0],["2021-05-06",15.5779,15.6247,15.4093,15.5591,3357400.0],["2021-05-07",15.7276,15.9055,15.6808,15.7932,2418000.0],["2021-05-10",15.9991,16.0459,15.8493,15.8774,3211100.0],["2021-05-11",15.7651,15.84,15.3157,15.6434,2731600.0],["2021-05-12",15.6902,15.9242,15.6902,15.7651,2097900.0],["2021-05-13",15.7276,15.8962,15.7089,15.8587,2572500.0],["2021-05-14",15.9336,16.0647,15.9336,16.0272,1867900.0],["2021-05-17",16.074,16.1583,16.0553,16.1021,1487000.0],["2021-05-18",16.1583,16.2425,16.1396,16.1396,1427700.0],["2021-05-19",16.0553,16.1115,15.9617,16.0459,3002000.0],["2021-05-20",16.177,16.3081,16.1302,16.2144,2257800.0],["2021-05-21",16.3362,16.4391,16.2893,16.3081,2942800.0],["2021-05-24",16.2238,16.2238,16.1208,16.177,1472200.0],["2021-05-25",16.1583,16.1676,16.0179,16.0272,2366300.0],["2021-05-26",16.0927,16.1489,16.0366,16.1115,1975800.0],["2021-05-27",16.1957,16.2238,16.1021,16.1583,2320800.0],["2021-05-28",15.9617,16.0834,15.9617,15.9991,1232100.0],["2021-06-01",15.7745,15.7745,15.6059,15.6059,2496800.0],["2021-06-02",15.4749,15.6527,15.4655,15.5685,4232100.0],["2021-06-03",15.634,15.6434,15.4936,15.5498,2479100.0],["2021-06-04",15.6902,15.6902,15.6153,15.6527,2276100.0],["2021-06-07",15.6621,15.8587,15.6434,15.7745,1296800.0],["2021-06-08",15.8213,15.8306,15.6153,15.7089,1530500.0],["2021-06-09",15.8025,16.0179,15.8025,15.9804,1966500.0],["2021-06-10",16.0366,16.3174,16.0179,16.2519,1625200.0],["2021-06-11",16.177,16.1957,16.0647,16.1115,1256300.0],["2021-06-14",15.9991,16.0459,15.9617,16.0366,1886900.0],["2021-06-15",16.2238,16.2425,16.0459,16.1115,2122100.0],["2021-06-16",16.0834,16.1583,15.8868,15.9617,3245500.0],["2021-06-17",15.9149,15.9149,15.7557,15.8306,3346600.0],["2021-06-18",15.6808,15.6808,15.4374,15.4936,4901200.0],["2021-06-21",15.5404,15.6808,15.5217,15.6621,2594700.0],["2021-06-22",15.84,15.84,15.6902,15.7838,2034800.0],["2021-06-23",15.7557,15.7651,15.5966,15.6247,2528300.0],["2021-06-24",15.6715,15.84,15.6715,15.8119,2092700.0],["2021-06-25",15.8025,15.8868,15.8025,15.8493,750400.0],["2021-06-28",15.8868,15.8962,15.8025,15.8119,1446100.0],["2021-06-29",15.7183,15.7838,15.7089,15.7557,2617300.0],["2021-06-30",15.7557,15.7745,15.6621,15.7557,2176100.0],["2021-07-01",15.7276,15.8306,15.6902,15.8213,1694300.0],["2021-07-02",15.7745,15.8306,15.7276,15.7932,1529400.0],["2021-07-06",15.6996,15.6996,15.4468,15.4842,1326000.0],["2021-07-07",15.5217,15.5872,15.4562,15.5685,930700.0],["2021-07-08",15.4281,15.4468,15.3157,15.4093,1378100.0],["2021-07-09",15.5685,15.6902,15.531,15.6715,1519300.0],["2021-07-12",15.6808,15.6902,15.6059,15.6247,1071100.0],["2021-07-13",15.6808,15.7932,15.6527,15.6902,1583500.0],["2021-07-14",15.9336,16.1957,15.9336,16.1583,2263400.0],["2021-07-15",15.9898,15.9898,15.8493,15.9336,1426600.0],["2021-07-16",15.9149,16.0272,15.7838,15.9242,1324200.0],["2021-07-19",15.7557,15.8306,15.7089,15.8025,1871300.0],["2021-07-20",15.9336,16.0179,15.8774,15.9242,1860600.0],["2021-07-21",15.9055,15.9055,15.7557,15.7745,1480700.0],["2021-07-22",15.8213,15.8587,15.7183,15.737,1032700.0],["2021-07-23",15.7557,15.8119,15.7276,15.7838,914000.0],["2021-07-26",15.7183,15.7745,15.6153,15.7651,2129800.0],["2021-07-27",15.6808,15.7838,15.6247,15.6996,1359600.0],["2021-07-28",15.7651,16.1021,15.7183,16.0366,2460400.0],["2021-07-29",16.0366,16.0459,15.8119,15.8493,2698900.0],["2021-07-30",15.7464,15.7651,15.3532,15.4468,3076000.0],["2021-08-02",15.6996,15.8213,15.6527,15.6715,2548400.0],["2021-08-03",15.6621,15.6621,15.4468,15.5685,2358700.0],["2021-08-04",15.503,15.5685,15.4281,15.4468,1981800.0],["2021-08-05",15.4468,15.5404,15.4,15.531,1076600.0],["2021-08-06",15.4468,15.4749,15.2408,15.2596,1311100.0],["2021-08-09",15.2596,15.3719,15.2502,15.3719,1349400.0],["2021-08-10",15.2408,15.3906,15.2127,15.3064,1824500.0],["2021-08-11",15.4281,15.531,15.297,15.4468,2755400.0],["2021-08-12",15.4187,15.531,15.3906,15.503,1257600.0],["2021-08-13",15.5123,15.7651,15.4842,15.6808,1518100.0],["2021-08-16",15.5404,15.634,15.4936,15.5685,2135700.0],["2021-08-17",15.5217,15.6527,15.503,15.5966,2130000.0],["2021-08-18",15.6059,15.634,15.4749,15.4749,1081000.0],["2021-08-19",15.4468,15.6059,15.4281,15.531,1583100.0],["2021-08-20",15.5498,15.6434,15.5404,15.6153,966400.0],["2021-08-23",15.7651,15.9149,15.7464,15.9055,1234000.0],["2021-08-24",15.84,15.8587,15.7838,15.7838,1378300.0],["2021-08-25",15.7464,15.7838,15.634,15.7464,1065300.0],["2021-08-26",15.6434,15.6715,15.5591,15.634,1684000.0],["2021-08-27",15.5498,15.5872,15.4842,15.5685,1382600.0],["2021-08-30",15.5217,15.5498,15.4842,15.4936,1206400.0],["2021-08-31",15.5591,15.6715,15.5217,15.531,1476300.0],["2021-09-01",15.7651,15.8962,15.7464,15.8306,1554200.0],["2021-09-02",15.737,15.7557,15.6059,15.6527,1390000.0],["2021-09-03",15.8213,15.8962,15.7745,15.8868,1289500.0],["2021-09-07",15.8681,16.0179,15.8681,15.9804,1541800.0],["2021-09-08",16.1021,16.1115,15.9898,16.0459,2143700.0],["2021-09-09",15.943,16.0179,15.8962,15.8962,1862900.0],["2021-09-10",15.9523,15.9617,15.8025,15.8119,1525700.0],["2021-09-13",15.8587,15.9804,15.8213,15.8962,1458100.0],["2021-09-14",15.8119,15.8681,15.6808,15.6808,1104000.0],["2021-09-15",15.7745,15.9336,15.7745,15.9149,2587300.0],["2021-09-16",15.9804,16.1583,15.9336,16.1021,2285400.0],["2021-09-17",16.1021,16.1676,15.9991,16.0553,2684100.0],["2021-09-20",15.8774,15.9804,15.8306,15.971,1973300.0],["2021-09-21",16.1115,16.2051,16.0647,16.1208,1883300.0],["2021-09-22",16.0927,16.0927,15.8962,15.9149,1503000.0],["2021-09-23",15.9523,16.0927,15.9242,16.0553,751900.0],["2021-09-24",15.9336,15.9617,15.8025,15.8119,1699500.0],["2021-09-27",15.8493,15.9804,15.8119,15.9242,1013500.0],["2021-09-28",15.7932,15.7932,15.5404,15.5404,1366600.0],["2021-09-29",15.4468,15.4468,15.2596,15.2689,2160000.0],["2021-09-30",15.3813,15.4936,15.3345,15.3345,3258500.0],["2021-10-01",15.3251,15.3813,15.2315,15.3532,2105800.0],["2021-10-04",15.2689,15.3438,15.0723,15.091,2186900.0],["2021-10-05",15.0723,15.1191,15.0162,15.0536,2133800.0],["2021-10-06",14.0238,14.0332,13.2093,13.3966,12057700.0],["2021-10-07",13.5089,13.6681,13.4247,13.4528,6809000.0],["2021-10-08",13.434,13.4621,13.3217,13.3404,3659500.0],["2021-10-11",13.4153,13.434,13.303,13.3123,2700800.0],["2021-10-12",13.3404,13.3591,13.1345,13.2,4563300.0],["2021-10-13",13.2562,13.303,13.1719,13.2562,4422800.0],["2021-10-14",13.3123,13.3404,13.2655,13.2842,2241000.0],["2021-10-15",13.2281,13.2655,13.1251,13.2,4040100.0],["2021-10-18",13.1251,13.1345,13.0221,13.0689,2777700.0],["2021-10-19",13.0408,13.2,13.0408,13.2,2184800.0],["2021-10-20",13.2281,13.303,13.2281,13.2374,1959600.0],["2021-10-21",13.2,13.2093,13.0596,13.1251,1538900.0],["2021-10-22",13.1345,13.2,13.0783,13.1719,1497000.0],["2021-10-25",13.1719,13.1719,13.0502,13.1345,1747100.0],["2021-10-26",13.1157,13.1157,12.9566,12.9753,2002100.0],["2021-10-27",13.0221,13.0502,12.9285,12.9379,1919000.0],["2021-10-28",13.2,13.64,13.0876,13.2093,4432100.0],["2021-10-29",13.2468,13.2562,13.097,13.1251,2128600.0],["2021-11-01",13.1813,13.4059,13.1813,13.3591,2368900.0],["2021-11-02",13.3123,13.3872,13.2936,13.303,1669200.0],["2021-11-03",13.3404,13.3591,13.2468,13.3498,1991200.0],["2021-11-04",13.3779,13.4996,13.2936,13.4808,3452100.0],["2021-11-05",13.3498,13.4059,13.303,13.3404,1487000.0],["2021-11-08",13.3404,13.4996,13.3404,13.4715,1712400.0],["2021-11-09",13.4996,13.5838,13.4715,13.537,1486300.0],["2021-11-10",13.4247,13.4621,13.3123,13.3217,1776800.0],["2021-11-11",13.3685,13.3872,13.2842,13.2842,938300.0],["2021-11-12",13.434,13.537,13.3872,13.4996,1708500.0],["2021-11-15",13.5089,13.6025,13.4715,13.4902,1887700.0],["2021-11-16",13.4059,13.4059,13.1906,13.2093,4174400.0],["2021-11-17",13.1438,13.1719,13.0315,13.1532,2308500.0],["2021-11-18",13.1719,13.2,13.097,13.1813,2402900.0],["2021-11-19",13.1625,13.1625,13.0783,13.1157,2409300.0],["2021-11-22",13.0128,13.0315,12.9285,12.9285,2285800.0],["2021-11-23",12.9379,12.9659,12.863,12.9098,2263700.0],["2021-11-24",12.7693,12.8349,12.6851,12.7787,3045200.0],["2021-11-26",12.7319,12.76,12.5634,12.6664,4098700.0],["2021-11-29",12.6476,12.6851,12.5259,12.6289,2917600.0],["2021-11-30",12.5634,12.5634,12.3574,12.4979,3572700.0],["2021-12-01",12.4979,12.5447,12.3293,12.3293,3048000.0],["2021-12-02",12.3855,12.5447,12.3668,12.5166,3169500.0],["2021-12-03",12.6383,12.657,12.5447,12.6289,2182300.0],["2021-12-06",12.6476,12.8162,12.6383,12.7506,2809800.0],["2021-12-07",12.9004,12.9847,12.8442,12.9753,4809400.0],["2021-12-08",12.8349,12.994,12.7506,12.9285,1840900.0],["2021-12-09",12.8349,12.8911,12.6196,12.6757,4088300.0],["2021-12-10",12.6476,12.7413,12.6289,12.657,2055000.0],["2021-12-13",12.6289,12.7225,12.6102,12.6383,1985700.0],["2021-12-14",12.6757,12.8162,12.6757,12.7038,1983800.0],["2021-12-15",12.6383,12.76,12.6102,12.7506,1720800.0],["2021-12-16",12.8255,12.8723,12.7974,12.8162,2201300.0],["2021-12-17",12.9098,12.9191,12.8442,12.863,3120700.0],["2021-12-20",12.7881,13.0128,12.7881,13.0128,2707100.0],["2021-12-21",12.9753,12.994,12.9098,12.9847,1802200.0],["2021-12-22",12.7881,12.8723,12.7413,12.8349,2618900.0],["2021-12-23",12.8536,12.9098,12.7974,12.8911,1378200.0],["2021-12-27",12.8255,12.9004,12.7881,12.8442,2019900.0],["2021-12-28",12.7881,12.8255,12.7413,12.7413,1683800.0],["2021-12-29",12.76,12.8162,12.7413,12.8162,1881700.0],["2021-12-30",12.7881,12.8068,12.7132,12.7132,2063700.0],["2021-12-31",12.7319,12.7974,12.6945,12.76,1559800.0],["2022-01-03",12.7974,12.9379,12.7225,12.9098,3058300.0],["2022-01-04",12.9472,13.0034,12.8723,12.8817,3389500.0],["2022-01-05",12.8911,12.994,12.6289,12.6757,4737700.0],["2022-01-06",12.7881,12.891,12.7413,12.863,4997000.0],["2022-01-07",12.8817,13.0783,12.8162,13.0221,3210900.0],["2022-01-10",13.0502,13.3404,12.9847,13.331,5550600.0],["2022-01-11",13.2842,13.434,13.2655,13.3966,3174600.0],["2022-01-12",13.4996,13.771,13.4902,13.7149,2779700.0],["2022-01-13",13.6681,13.743,13.6025,13.6306,2269800.0],["2022-01-14",13.6681,13.8085,13.6493,13.8085,2151500.0],["2022-01-18",13.7055,13.7523,13.5932,13.6213,2281000.0],["2022-01-19",13.5745,13.6213,13.4434,13.4528,1981500.0],["2022-01-20",13.537,13.6681,13.4621,13.4808,7842500.0],["2022-01-21",13.4996,13.7804,13.4808,13.7242,7850000.0],["2022-01-24",13.6493,13.6962,13.3966,13.5557,5381500.0],["2022-01-25",13.4528,13.7242,13.3685,13.5932,5351500.0],["2022-01-26",13.64,13.6681,13.3591,13.3872,4418200.0],["2022-01-27",13.3779,13.6306,13.3779,13.4996,4716000.0],["2022-01-28",13.4153,13.5183,13.3779,13.4808,3470500.0],["2022-01-31",13.4434,13.537,13.4247,13.537,2292000.0],["2022-02-01",13.4715,13.6774,13.4434,13.6493,2634800.0],["2022-02-02",13.6213,13.7336,13.6025,13.6868,3318600.0],["2022-02-03",13.6962,13.9021,13.5089,13.5183,2458400.0],["2022-02-04",13.7055,13.8272,13.6306,13.7617,2946600.0],["2022-02-07",13.9208,14.0425,13.9115,13.977,2040900.0],["2022-02-08",14.0613,14.1268,13.977,14.1268,2970300.0],["2022-02-09",14.0893,14.1455,14.0238,14.0706,2100500.0],["2022-02-10",14.0706,14.1642,14.0145,14.0613,2109500.0],["2022-02-11",14.0425,14.0987,13.9864,14.0238,2622400.0],["2022-02-14",14.0987,14.1268,14.0145,14.0987,2464900.0],["2022-02-15",14.1549,14.2298,14.1549,14.2204,1631000.0],["2022-02-16",14.211,14.2953,14.2017,14.2859,1384800.0],["2022-02-17",14.2953,14.3515,14.2672,14.2859,1536500.0],["2022-02-18",14.3047,14.3796,14.2485,14.3702,1730400.0],["2022-02-22",14.1455,14.1549,14.0332,14.0613,1316300.0],["2022-02-23",14.0706,14.1549,13.9957,14.0425,1153300.0],["2022-02-24",13.7804,13.9676,13.771,13.9583,2230300.0],["2022-02-25",13.9957,14.1268,13.9676,14.0706,2302900.0],["2022-02-28",14.0706,14.3047,14.0706,14.2298,2811100.0],["2022-03-01",14.1923,14.2017,14.0706,14.0987,1332000.0],["2022-03-02",14.0425,14.1736,14.0145,14.1362,2253400.0],["2022-03-03",14.0425,14.2766,13.9676,14.0706,3920900.0],["2022-03-04",13.9489,14.1174,13.9396,14.0893,2309800.0],["2022-03-07",13.8928,13.977,13.8366,13.874,2339800.0],["2022-03-08",13.5557,13.5932,13.3685,13.4153,2706000.0],["2022-03-09",13.4621,13.5183,13.3685,13.4808,2108400.0],["2022-03-10",13.5464,13.6681,13.5276,13.5745,3894200.0],["2022-03-11",13.6119,13.7149,13.5089,13.5089,2164100.0],["2022-03-14",13.5651,13.6306,13.4715,13.5089,2271300.0],["2022-03-15",13.4527,13.5932,13.4527,13.5651,1668900.0],["2022-03-16",13.8459,14.0706,13.8459,14.0613,2612500.0],["2022-03-17",13.9208,14.1549,13.8834,14.0519,3047800.0],["2022-03-18",14.0987,14.183,14.0706,14.1362,1584100.0],["2022-03-21",14.0893,14.1549,14.0706,14.1549,2106100.0],["2022-03-22",14.0893,14.0893,13.977,14.0145,1410400.0],["2022-03-23",14.0145,14.1455,13.977,14.0238,2990200.0],["2022-03-24",14.0145,14.0613,13.9021,14.0051,1984200.0],["2022-03-25",13.9302,14.0145,13.8834,13.977,2540700.0],["2022-03-28",13.7617,13.7617,13.4153,13.5932,3355300.0],["2022-03-29",13.5745,13.9302,13.5745,13.9021,2570400.0],["2022-03-30",13.6587,13.6587,13.4902,13.5089,2124900.0],["2022-03-31",13.4902,13.5557,13.4059,13.4059,2083800.0],["2022-04-01",13.4808,13.5838,13.4621,13.5838,2276200.0],["2022-04-04",13.7055,13.8459,13.6962,13.8085,3047800.0],["2022-04-05",13.7804,13.8647,13.6962,13.7149,3145700.0],["2022-04-06",13.5838,13.771,13.5838,13.7336,3970000.0],["2022-04-07",13.743,14.0238,13.743,13.9583,4070200.0],["2022-04-08",13.9583,14.211,13.9115,14.0706,4502800.0],["2022-04-11",13.9583,14.0519,13.8459,13.8647,2847100.0],["2022-04-12",13.874,13.9396,13.7898,13.8179,2329100.0],["2022-04-13",13.7898,14.0425,13.7898,14.0425,1527600.0],["2022-04-14",14.0145,14.1081,13.9489,13.9583,2273600.0],["2022-04-18",13.8179,13.8834,13.7523,13.7617,2352600.0],["2022-04-19",13.5838,13.6306,13.5276,13.5745,2261700.0],["2022-04-20",13.7055,13.7991,13.7055,13.743,1780000.0],["2022-04-21",13.7804,13.8085,13.6025,13.6213,1750300.0],["2022-04-22",13.6025,13.6306,13.434,13.4715,2937200.0],["2022-04-25",13.4715,13.6493,13.4434,13.64,2312300.0],["2022-04-26",13.6119,13.6119,13.4153,13.4153,1430700.0],["2022-04-27",13.4715,13.5651,13.4715,13.5089,1469100.0],["2022-04-28",13.5276,13.6587,13.4715,13.6587,1807100.0],["2022-04-29",13.5838,13.771,13.5838,13.6119,2195800.0],["2022-05-02",13.5464,13.6213,13.434,13.5651,2152000.0],["2022-05-03",13.5651,13.7242,13.5651,13.6306,1836900.0],["2022-05-04",13.64,13.8179,13.5089,13.8179,2438400.0],["2022-05-05",13.6962,13.6962,13.4528,13.537,1840500.0],["2022-05-06",13.6213,13.8085,13.5932,13.7055,3893900.0],["2022-05-09",13.5651,13.6025,13.4059,13.4153,4900600.0],["2022-05-10",13.4902,13.6493,13.4808,13.5932,3093400.0],["2022-05-11",13.3591,13.4059,13.0315,13.0408,2415500.0],["2022-05-12",13.0315,13.3591,13.0315,13.3498,3737900.0],["2022-05-13",13.3872,13.4434,13.3404,13.434,2355800.0],["2022-05-16",13.331,13.4059,13.2936,13.3685,2610900.0],["2022-05-17",13.3779,13.434,13.3404,13.3966,2766200.0],["2022-05-18",13.3404,13.4059,13.2281,13.2562,2111400.0],["2022-05-19",13.3591,13.743,13.3498,13.6493,5296100.0],["2022-05-20",13.7149,13.7991,13.6681,13.7804,4158200.0],["2022-05-23",13.8928,14.1081,13.874,14.0238,2750800.0],["2022-05-24",13.9957,14.0893,13.9583,13.9864,1892500.0],["2022-05-25",13.9208,13.9957,13.8834,13.9583,1455700.0],["2022-05-26",13.9208,13.9676,13.8834,13.8928,1921900.0],["2022-05-27",13.8553,13.8647,13.7617,13.8272,1400500.0],["2022-05-31",13.5089,13.5557,13.3779,13.4902,2529700.0],["2022-06-01",13.5464,13.5464,13.2468,13.2749,2275800.0],["2022-06-02",13.0596,13.1064,12.9191,13.0502,2582000.0],["2022-06-03",12.994,13.0128,12.9191,12.9285,1988600.0],["2022-06-06",13.0876,13.097,12.9098,12.9379,2324200.0],["2022-06-07",12.8255,12.8911,12.7881,12.8911,1566200.0],["2022-06-08",12.7693,12.7974,12.6945,12.6945,2517500.0],["2022-06-09",12.7787,12.863,12.6664,12.6664,2365700.0],["2022-06-10",12.6383,12.657,12.4979,12.5353,3192600.0],["2022-06-13",12.3762,12.4698,12.3106,12.3293,3452200.0],["2022-06-14",12.4323,12.4604,12.3013,12.3949,5233100.0],["2022-06-15",12.3013,12.4979,12.2732,12.4417,3275800.0],["2022-06-16",12.4417,12.5447,12.3668,12.4791,4191800.0],["2022-06-17",12.423,12.4323,12.217,12.2825,3537300.0],["2022-06-21",12.451,12.5915,12.423,12.5072,2269900.0],["2022-06-22",12.6008,12.8536,12.5915,12.7787,3634100.0],["2022-06-23",12.7974,12.8911,12.7787,12.8536,2111600.0],["2022-06-24",12.8817,12.9753,12.863,12.9566,2986600.0],["2022-06-27",13.0408,13.2187,13.0408,13.1625,3430300.0],["2022-06-28",13.0596,13.1251,12.9659,12.9753,1938800.0],["2022-06-29",12.9472,13.0221,12.9098,12.9659,1640700.0],["2022-06-30",12.994,13.1719,12.9753,13.1438,2396200.0],["2022-07-01",13.0315,13.2093,13.0221,13.1906,2174800.0],["2022-07-05",13.0876,13.2655,13.0876,13.2562,1818300.0],["2022-07-06",13.2749,13.3872,13.2655,13.3685,1578200.0],["2022-07-07",13.4621,13.5651,13.4621,13.5557,1497100.0],["2022-07-08",13.4621,13.537,13.3685,13.4808,1598700.0],["2022-07-11",13.5276,13.5745,13.4808,13.4996,1372500.0],["2022-07-12",13.5651,13.5932,13.4808,13.4902,3151500.0],["2022-07-13",13.3872,13.3966,13.2468,13.3217,3431300.0],["2022-07-14",13.2281,13.2562,13.1251,13.2374,2779000.0],["2022-07-15",13.3872,13.5557,13.3779,13.5557,2685500.0],["2022-07-18",13.5557,13.64,13.4621,13.4902,3775700.0],["2022-07-19",13.7991,13.8085,13.6025,13.7242,4024400.0],["2022-07-20",13.7149,13.7149,13.5276,13.5557,3651700.0],["2022-07-21",13.64,13.771,13.5651,13.771,3181300.0],["2022-07-22",13.743,13.7617,13.64,13.6774,1733100.0],["2022-07-25",13.4621,13.7242,13.4621,13.6962,1958300.0],["2022-07-26",13.5557,13.6962,13.5464,13.6213,3049400.0],["2022-07-27",13.5557,13.7804,13.5557,13.7523,3439600.0],["2022-07-28",13.743,13.9489,13.5745,13.8647,2382500.0],["2022-07-29",13.6962,13.7523,13.6213,13.6774,2551000.0],["2022-08-01",13.4153,13.4715,13.3498,13.4059,3525100.0],["2022-08-02",13.2281,13.331,13.0315,13.0876,3426800.0],["2022-08-03",13.1157,13.1157,12.9847,13.0034,2478600.0],["2022-08-04",12.9659,13.0596,12.9659,13.0408,1709300.0],["2022-08-05",12.9566,12.994,12.9098,12.9566,1638400.0],["2022-08-08",12.9659,13.1345,12.9659,13.0502,2127600.0],["2022-08-09",12.9753,13.0221,12.9285,12.9379,1706600.0],["2022-08-10",13.2,13.3404,13.1625,13.3123,2491500.0],["2022-08-11",13.2562,13.3404,13.2,13.2187,2077800.0],["2022-08-12",13.2374,13.3591,13.2374,13.3404,1384900.0],["2022-08-15",13.2562,13.3685,13.2562,13.331,1236500.0],["2022-08-16",13.2562,13.2936,13.2187,13.2655,1542800.0],["2022-08-17",13.537,13.5557,13.2468,13.2936,2415000.0],["2022-08-18",13.2936,13.3498,13.2374,13.2749,2184300.0],["2022-08-19",13.0034,13.0408,12.9659,13.0128,1684800.0],["2022-08-22",12.8817,13.0315,12.8723,12.9379,1927200.0],["2022-08-23",12.9472,13.1064,12.9379,13.0315,2242100.0],["2022-08-24",12.9285,13.0596,12.9285,13.0221,1129900.0],["2022-08-25",13.1157,13.1438,13.0596,13.1251,2294300.0],["2022-08-26",13.0221,13.1064,12.8068,12.8349,2076200.0],["2022-08-29",12.9004,13.0315,12.8349,12.8911,2393900.0],["2022-08-30",12.9753,13.0408,12.9004,12.9379,1863200.0],["2022-08-31",12.9004,12.994,12.8723,12.8723,1547800.0],["2022-09-01",12.8255,12.9004,12.7506,12.863,1543500.0],["2022-09-02",12.8442,12.8817,12.6757,12.7132,1828800.0],["2022-09-06",12.657,12.657,12.4323,12.5166,3267000.0],["2022-09-07",12.3293,12.4791,12.2451,12.4604,4582000.0],["2022-09-08",12.5259,12.6851,12.5166,12.6383,2578700.0],["2022-09-09",12.7787,12.9004,12.7787,12.8442,1530900.0],["2022-09-12",12.76,12.9379,12.7506,12.8442,3372600.0],["2022-09-13",12.6945,12.7132,12.4791,12.5072,2297200.0],["2022-09-14",12.5072,12.5728,12.4604,12.5259,2190800.0],["2022-09-15",12.5821,12.6102,12.5072,12.554,1733400.0],["2022-09-16",12.5728,12.7038,12.5353,12.5915,2775700.0],["2022-09-19",12.4604,12.5728,12.4136,12.5447,3948700.0],["2022-09-20",12.423,12.423,12.3106,12.3762,2720400.0],["2022-09-21",12.3293,12.3293,12.1421,12.1608,2734000.0],["2022-09-22",12.2825,12.3855,12.2638,12.32,2708300.0],["2022-09-23",12.2076,12.217,12.0485,12.1702,2952800.0],["2022-09-26",12.0485,12.1234,11.9549,11.9923,3449200.0],["2022-09-27",12.0485,12.0953,11.9362,11.983,2943200.0],["2022-09-28",12.0017,12.2919,12.0017,12.2357,3655600.0],["2022-09-29",12.2357,12.2357,12.0766,12.1421,2554100.0],["2022-09-30",12.0859,12.2545,12.0859,12.1421,2870500.0],["2022-10-03",12.0953,12.2357,12.0298,12.217,3281500.0],["2022-10-04",12.4979,12.7506,12.4885,12.7319,4804500.0],["2022-10-05",12.5447,12.657,12.4698,12.5915,3722200.0],["2022-10-06",12.423,12.4417,12.2357,12.2825,3185300.0],["2022-10-07",12.2076,12.3481,12.2076,12.3013,3906100.0],["2022-10-10",12.2732,12.2732,12.1515,12.1702,4078600.0],["2022-10-11",12.1234,12.1234,11.9549,11.9923,3518500.0],["2022-10-12",11.9642,12.0766,11.9642,12.0017,2047200.0],["2022-10-13",11.8425,12.114,11.8238,12.0579,2329900.0],["2022-10-14",12.1328,12.217,12.0485,12.0485,2981200.0],["2022-10-17",12.0391,12.1515,11.8706,11.9174,11432500.0],["2022-10-18",11.9736,12.011,11.8425,11.8987,4921300.0],["2022-10-19",11.7583,11.8238,11.5804,11.6272,5041600.0],["2022-10-20",11.7021,11.7676,11.6647,11.7021,4517800.0],["2022-10-21",11.5711,11.8893,11.4962,11.8706,4821700.0],["2022-10-24",11.6834,11.8332,11.6459,11.7864,4411400.0],["2022-10-25",11.9455,11.983,11.8332,11.9268,2122100.0],["2022-10-26",12.0672,12.1608,12.0672,12.1421,3258900.0],["2022-10-27",12.2638,12.5634,12.1702,12.2076,3636100.0],["2022-10-28",12.2825,12.3855,12.1796,12.3574,3071800.0],["2022-10-31",12.3293,12.4136,12.3013,12.3762,3099700.0],["2022-11-01",12.4604,12.5915,12.3387,12.4323,2406100.0],["2022-11-02",12.4136,12.5072,12.2825,12.2919,2384400.0],["2022-11-03",12.1796,12.2919,12.1608,12.2732,2232700.0],["2022-11-04",12.2545,12.3855,12.217,12.3481,2431300.0],["2022-11-07",12.3762,12.5072,12.3481,12.4698,2854900.0],["2022-11-08",12.5166,12.6383,12.451,12.5634,2876600.0],["2022-11-09",12.4042,12.4698,12.3668,12.3762,2582600.0],["2022-11-10",12.6664,12.9847,12.6196,12.9566,3967300.0],["2022-11-11",12.8442,12.9659,12.7225,12.9659,3151100.0],["2022-11-14",12.7132,12.9191,12.6945,12.8349,3136600.0],["2022-11-15",12.9753,13.0034,12.8255,12.8723,2926500.0],["2022-11-16",12.863,12.9379,12.863,12.8911,1493500.0],["2022-11-17",12.863,13.0502,12.863,13.0408,2121300.0],["2022-11-18",13.1251,13.2281,13.1157,13.2,2241200.0],["2022-11-21",13.1438,13.2093,13.1157,13.1719,2022300.0],["2022-11-22",13.2655,13.3779,13.2468,13.3217,2074800.0],["2022-11-23",13.3217,13.4528,13.2936,13.4434,1716200.0],["2022-11-25",13.4528,13.6681,13.4528,13.6493,1210400.0],["2022-11-28",13.5651,13.7055,13.5651,13.6213,2223600.0],["2022-11-29",13.5183,13.64,13.4808,13.5745,1732900.0],["2022-11-30",13.6493,13.8085,13.6025,13.7898,1788400.0],["2022-12-01",13.8928,13.977,13.8179,13.9208,2225900.0],["2022-12-02",13.7149,13.874,13.6774,13.874,1637800.0],["2022-12-05",13.7055,13.771,13.6306,13.6306,3447400.0],["2022-12-06",13.6681,13.7055,13.5089,13.6306,2371300.0],["2022-12-07",13.6493,13.8085,13.6493,13.7523,3129800.0],["2022-12-08",13.743,13.8928,13.7336,13.8928,1819500.0],["2022-12-09",14.0051,14.1549,13.9583,14.0238,2684000.0],["2022-12-12",13.9583,13.9957,13.9115,13.9676,2956400.0],["2022-12-13",14.2766,14.3702,14.1923,14.2672,4334600.0],["2022-12-14",14.2485,14.5106,14.2485,14.4264,4520000.0],["2022-12-15",14.3234,14.3328,14.1642,14.1736,2233100.0],["2022-12-16",13.9489,14.1081,13.9021,14.0893,5071900.0],["2022-12-19",14.0706,14.0893,13.9864,14.0051,2300300.0],["2022-12-20",14.2953,14.4264,14.2766,14.3515,4403100.0],["2022-12-21",14.3515,14.4638,14.3515,14.417,1331700.0],["2022-12-22",14.3702,14.4451,14.3234,14.4357,3114500.0],["2022-12-23",14.4545,14.5574,14.4076,14.5481,3038200.0],["2022-12-27",14.5481,14.5481,14.417,14.4357,1471900.0],["2022-12-28",14.4545,14.5387,14.3983,14.417,1864500.0],["2022-12-29",14.5481,14.6604,14.5106,14.623,1923300.0],["2022-12-30",14.5668,14.6136,14.52,14.6042,1903800.0],["2023-01-03",14.623,14.7634,14.623,14.754,1967200.0],["2023-01-04",14.5106,14.7072,14.4451,14.6042,6632700.0],["2023-01-05",14.3889,14.4825,14.3234,14.4357,3914300.0],["2023-01-06",14.4545,14.651,14.3421,14.5855,5126900.0],["2023-01-09",14.6042,14.6604,14.5481,14.5762,4012300.0],["2023-01-10",14.3702,14.4638,14.3047,14.417,5502100.0],["2023-01-11",14.5668,14.6136,14.5013,14.5949,3823700.0],["2023-01-12",14.6136,14.7447,14.5855,14.7353,3413700.0],["2023-01-13",14.754,15.1004,14.754,15.0723,2836000.0],["2023-01-17",15.0162,15.1285,15.0162,15.1191,2012800.0],["2023-01-18",15.2127,15.2315,15.091,15.1098,3504500.0],["2023-01-19",15.063,15.2315,15.0068,15.1659,2441400.0],["2023-01-20",15.1379,15.2596,15.1191,15.2315,2265100.0],["2023-01-23",15.194,15.2596,15.063,15.1566,3251800.0],["2023-01-24",15.0723,15.1191,15.0068,15.1004,2617500.0],["2023-01-25",15.1379,15.2221,15.1285,15.2034,2414100.0],["2023-01-26",15.1285,15.1379,15.0162,15.0723,1789400.0],["2023-01-27",15.0162,15.0442,14.9225,15.0068,3671300.0],["2023-01-30",14.9787,14.9974,14.8383,14.8757,2314800.0],["2023-01-31",14.754,14.8196,14.6885,14.7915,2876800.0],["2023-02-01",14.6979,14.8476,14.6604,14.8383,3768400.0],["2023-02-02",14.9506,14.9693,14.6417,14.7353,3048300.0],["2023-02-03",14.9225,15.1098,14.8757,14.9506,3517400.0],["2023-02-06",14.8102,14.8851,14.7259,14.7915,2414300.0],["2023-02-07",14.7727,14.9225,14.7634,14.9038,1913900.0],["2023-02-08",15.0723,15.1379,15.0536,15.091,2372300.0],["2023-02-09",15.1285,15.1379,14.9506,14.96,2561900.0],["2023-02-10",14.9881,15.0536,14.9787,15.0255,2110800.0],["2023-02-13",14.8196,14.9225,14.7821,14.8945,2426700.0],["2023-02-14",14.8664,14.9974,14.8102,14.9038,2303000.0],["2023-02-15",14.6885,14.7353,14.6323,14.6604,2272900.0],["2023-02-16",14.5293,14.6323,14.5293,14.5668,1927200.0],["2023-02-17",14.5855,14.651,14.5106,14.6323,1394300.0],["2023-02-21",14.8008,14.9506,14.7447,14.8757,2456800.0],["2023-02-22",14.8757,14.8851,14.754,14.7634,1969400.0],["2023-02-23",14.8102,14.8757,14.7353,14.8102,1870000.0],["2023-02-24",14.4451,14.4451,14.3047,14.3983,2125100.0],["2023-02-27",14.4357,14.5293,14.3889,14.4076,1950300.0],["2023-02-28",14.3889,14.4076,14.3421,14.3702,2943700.0],["2023-03-01",14.3608,14.4076,14.2859,14.3047,2149500.0],["2023-03-02",14.2672,14.3796,14.211,14.3515,1917200.0],["2023-03-03",14.4732,14.623,14.4638,14.6136,2226000.0],["2023-03-06",14.623,14.754,14.623,14.6417,1833200.0],["2023-03-07",14.7634,14.7727,14.5481,14.5855,2197600.0],["2023-03-08",14.7072,14.7915,14.6604,14.6885,3077200.0],["2023-03-09",15.0442,15.1472,14.96,14.9881,2901900.0],["2023-03-10",14.9132,15.0068,14.8289,14.9132,3297600.0],["2023-03-13",14.9038,15.0817,14.8851,14.8945,3871100.0],["2023-03-14",14.96,15.0536,14.8289,15.0536,2360000.0],["2023-03-15",15.0068,15.063,14.9506,15.0536,2373700.0],["2023-03-16",15.1566,15.4093,15.1004,15.3906,4716200.0],["2023-03-17",15.4093,15.4468,15.3345,15.3438,3838100.0],["2023-03-20",15.2315,15.3532,15.194,15.3251,2125900.0],["2023-03-21",15.2783,15.4374,15.2127,15.3532,1749200.0],["2023-03-22",15.3157,15.5217,15.3157,15.3813,2043800.0],["2023-03-23",15.1847,15.2876,15.1098,15.1847,2474100.0],["2023-03-24",15.2034,15.3251,15.1566,15.3157,1424900.0],["2023-03-27",15.3625,15.4749,15.3157,15.4281,2220600.0],["2023-03-28",15.3532,15.4374,15.3438,15.3906,1173500.0],["2023-03-29",15.4374,15.4655,15.3719,15.4187,1474800.0],["2023-03-30",15.3157,15.4562,15.2876,15.3064,1327400.0],["2023-03-31",15.3064,15.4468,15.3064,15.4281,1665400.0],["2023-04-03",15.3625,15.4749,15.3157,15.4655,2760100.0],["2023-04-04",15.4468,15.6902,15.4093,15.6059,5351500.0],["2023-04-05",15.4842,15.531,15.4187,15.4842,5314100.0],["2023-04-06",15.6808,16.0553,15.6715,15.9804,6585700.0],["2023-04-10",15.6247,15.6715,15.4749,15.5591,2950400.0],["2023-04-11",15.503,15.5591,15.4749,15.4842,2741900.0],["2023-04-12",15.6247,15.6808,15.5404,15.5591,2860000.0],["2023-04-13",15.6059,15.7932,15.6059,15.7932,2269600.0],["2023-04-14",15.7089,15.8119,15.6527,15.737,2195800.0],["2023-04-17",15.5685,15.634,15.5404,15.6153,1518900.0],["2023-04-18",15.7557,15.7557,15.6059,15.6434,1494200.0],["2023-04-19",15.6247,15.634,15.5404,15.5872,849500.0],["2023-04-20",15.634,15.634,15.5591,15.5872,965900.0],["2023-04-21",15.6996,15.8119,15.6715,15.7745,1615800.0],["2023-04-24",15.7651,15.8306,15.7464,15.7838,961400.0],["2023-04-25",15.8587,15.8774,15.7745,15.7932,2278600.0],["2023-04-26",15.7276,15.84,15.7276,15.737,1739400.0],["2023-04-27",15.737,15.7932,15.6527,15.7838,2501700.0],["2023-04-28",15.6059,15.6527,15.5123,15.531,2957400.0],["2023-05-01",15.6059,15.6621,15.5685,15.5779,1333100.0],["2023-05-02",15.5123,15.5872,15.4749,15.5591,1383600.0],["2023-05-03",15.6153,15.6996,15.6153,15.6434,1708800.0],["2023-05-04",15.6153,15.7089,15.6153,15.6808,1805000.0],["2023-05-05",15.7089,15.8119,15.6996,15.7932,1679800.0],["2023-05-08",15.8213,15.971,15.8213,15.943,1704600.0],["2023-05-09",15.9804,16.0179,15.9617,16.0179,1389300.0],["2023-05-10",15.8868,15.943,15.7744,15.8962,3052600.0],["2023-05-11",15.6059,15.6247,14.9881,15.1285,5991700.0],["2023-05-12",15.4374,15.5217,15.3157,15.3345,3007900.0],["2023-05-15",15.4281,15.4749,15.3532,15.4655,1656700.0],["2023-05-16",15.4374,15.4655,15.3906,15.4,1261000.0],["2023-05-17",15.2689,15.2876,15.1566,15.2408,1991600.0],["2023-05-18",15.1379,15.1566,14.9881,15.0349,2666000.0],["2023-05-19",15.091,15.1753,15.0536,15.1472,1599100.0],["2023-05-22",15.3719,15.4187,15.3251,15.3719,1398200.0],["2023-05-23",15.297,15.3532,15.2689,15.2783,1639700.0],["2023-05-24",15.2783,15.297,15.194,15.2127,1211000.0],["2023-05-25",15.3064,15.3064,15.1379,15.1847,2256300.0],["2023-05-26",15.091,15.1847,15.063,15.0723,2496300.0],["2023-05-30",15.091,15.1379,14.9974,15.0536,2400500.0],["2023-05-31",14.8289,14.8664,14.6698,14.8289,2472100.0],["2023-06-01",14.8289,14.8851,14.7728,14.8757,1405400.0],["2023-06-02",15.0723,15.1191,15.0162,15.091,1293900.0],["2023-06-05",15.0255,15.0723,14.9881,15.0162,1482200.0],["2023-06-06",15.2502,15.3251,15.2034,15.3251,1905300.0],["2023-06-07",15.0817,15.1753,15.0255,15.063,1444100.0],["2023-06-08",14.9693,15.1004,14.9693,15.091,1665500.0],["2023-06-09",15.2408,15.2408,15.1285,15.1753,1643300.0],["2023-06-12",15.0723,15.1004,14.9881,15.0442,2046400.0],["2023-06-13",15.1847,15.2315,15.1379,15.1566,1838600.0],["2023-06-14",15.1379,15.1566,15.0255,15.063,1533400.0],["2023-06-15",15.0162,15.1379,15.0162,15.1191,1079400.0],["2023-06-16",15.1098,15.194,15.0349,15.063,3243600.0],["2023-06-20",15.1004,15.1472,15.0349,15.0817,1820000.0],["2023-06-21",15.0068,15.1098,14.9787,15.063,1355700.0],["2023-06-22",15.0442,15.1191,15.0442,15.063,1265200.0],["2023-06-23",15.0162,15.0162,14.8945,14.9038,1152600.0],["2023-06-26",14.7821,14.8757,14.7072,14.7634,1442300.0],["2023-06-27",14.623,14.651,14.5293,14.5762,1156300.0],["2023-06-28",14.7072,14.7259,14.651,14.6979,1465900.0],["2023-06-29",14.6885,14.7072,14.6323,14.6979,961900.0],["2023-06-30",14.6417,14.7259,14.6417,14.7072,1743000.0],["2023-07-03",14.651,14.6791,14.623,14.6417,822500.0],["2023-07-05",14.6791,14.7072,14.6042,14.6136,817900.0],["2023-07-06",14.4638,14.5013,14.3702,14.4545,1526900.0],["2023-07-07",14.3889,14.5293,14.3889,14.4919,1894900.0],["2023-07-10",14.5106,14.5668,14.2485,14.5481,1643400.0],["2023-07-11",14.6042,14.623,14.4357,14.4919,3296800.0],["2023-07-12",14.3608,14.6323,14.3608,14.5949,3018100.0],["2023-07-13",14.6604,14.6791,14.5949,14.623,2165500.0],["2023-07-14",14.5387,14.5387,14.3796,14.3983,2484000.0],["2023-07-17",14.3234,14.3702,14.2859,14.2953,2671600.0],["2023-07-18",14.417,14.5293,14.4076,14.4451,2738600.0],["2023-07-19",14.5387,14.5481,14.3983,14.4545,3142000.0],["2023-07-20",14.3608,14.4357,14.3515,14.3702,3152200.0],["2023-07-21",14.5481,14.5949,14.4919,14.5668,4053700.0],["2023-07-24",14.4919,14.5481,14.4732,14.4919,3506600.0],["2023-07-25",14.3889,14.3983,14.3327,14.3702,3685000.0],["2023-07-26",14.4076,14.4825,14.3796,14.4638,3680400.0],["2023-07-27",14.6042,14.8008,14.5574,14.6136,4836100.0],["2023-07-28",14.4357,14.4919,14.314,14.3328,2617300.0],["2023-07-31",14.2391,14.3047,14.211,14.2859,1906100.0],["2023-08-01",13.9676,14.2859,13.9676,14.1549,5161300.0],["2023-08-02",14.1081,14.2766,14.1081,14.1549,3098900.0],["2023-08-03",14.1549,14.2017,14.1174,14.1923,3305100.0],["2023-08-04",14.1174,14.3047,14.1081,14.2391,3127900.0],["2023-08-07",14.3328,14.417,14.3234,14.3889,2991100.0],["2023-08-08",14.2953,14.3889,14.2766,14.3796,2489500.0],["2023-08-09",14.3983,14.5013,14.3983,14.4264,2007900.0],["2023-08-10",14.4357,14.4919,14.3047,14.314,2329600.0],["2023-08-11",14.3047,14.3702,14.2766,14.3608,2022600.0],["2023-08-14",14.2579,14.3421,14.2485,14.2953,1317900.0],["2023-08-15",14.211,14.2766,14.211,14.2391,2398700.0],["2023-08-16",14.183,14.2204,14.1081,14.1174,1602800.0],["2023-08-17",14.1923,14.2485,14.1268,14.1455,1576300.0],["2023-08-18",14.0238,14.1081,14.0145,14.0893,1954800.0],["2023-08-21",14.0051,14.0893,13.9864,14.0706,1707800.0],["2023-08-22",14.1174,14.1736,14.08,14.08,1220700.0],["2023-08-23",14.211,14.2859,14.211,14.2579,1254800.0],["2023-08-24",14.2672,14.2859,14.1642,14.1736,1135700.0],["2023-08-25",14.2391,14.2953,14.1736,14.2579,1586000.0],["2023-08-28",14.2298,14.314,14.2298,14.3047,939200.0],["2023-08-29",14.1736,14.3702,14.1736,14.3702,1465800.0],["2023-08-30",14.3889,14.4357,14.3234,14.3328,1126700.0],["2023-08-31",14.4076,14.4264,14.3796,14.417,1656200.0],["2023-09-01",14.5106,14.5481,14.3702,14.4076,1369300.0],["2023-09-05",14.3983,14.4357,14.3234,14.3421,1757000.0],["2023-09-06",14.2766,14.2766,14.1736,14.2017,2178100.0],["2023-09-07",14.3047,14.3421,14.2766,14.3234,1782300.0],["2023-09-08",14.2766,14.3047,14.2298,14.2391,1293000.0],["2023-09-11",14.4264,14.5574,14.4076,14.5013,1878400.0],["2023-09-12",14.7915,14.857,14.7166,14.8008,2297100.0],["2023-09-13",14.8945,14.9693,14.8851,14.9413,1756000.0],["2023-09-14",15.194,15.3157,15.1659,15.2502,2233100.0],["2023-09-15",15.2596,15.3157,15.2596,15.2783,2127700.0],["2023-09-18",15.2502,15.2876,15.194,15.2689,1500200.0],["2023-09-19",15.2689,15.3064,15.2408,15.2596,1398200.0],["2023-09-20",15.2783,15.3438,15.2408,15.2502,1148800.0],["2023-09-21",14.9974,14.9974,14.9038,14.9132,1514600.0],["2023-09-22",14.8476,14.9038,14.8102,14.8289,1327800.0],["2023-09-25",14.9132,14.9693,14.8664,14.9506,1446800.0],["2023-09-26",14.9787,15.0349,14.9413,14.9413,1218400.0],["2023-09-27",15.0255,15.0349,14.857,14.9319,1482300.0],["2023-09-28",14.5387,14.6323,14.5106,14.5949,1961800.0],["2023-09-29",14.52,14.5855,14.4545,14.4825,1339300.0],["2023-10-02",14.2859,14.3421,14.2298,14.3047,2445600.0],["2023-10-03",13.9396,14.0893,13.9208,13.9957,2335800.0],["2023-10-04",13.7055,13.7336,13.6213,13.6962,5103200.0],["2023-10-05",13.874,13.9489,13.8647,13.9302,1826900.0],["2023-10-06",14.0425,14.2298,14.0332,14.1923,3471400.0],["2023-10-09",14.1362,14.2859,14.1362,14.2579,2699000.0],["2023-10-10",14.3702,14.4825,14.3328,14.4451,1457000.0],["2023-10-11",14.3702,14.3983,14.3047,14.3421,1453600.0],["2023-10-12",14.3702,14.4076,14.2859,14.3328,1068200.0],["2023-10-13",14.1081,14.2204,14.08,14.1736,1211400.0],["2023-10-16",14.0332,14.1174,14.0238,14.08,1543400.0],["2023-10-17",13.9396,14.0425,13.9208,13.9583,1739800.0],["2023-10-18",13.7336,13.7523,13.6681,13.6962,1990900.0],["2023-10-19",13.6587,13.7055,13.5651,13.6025,1950800.0],["2023-10-20",13.5651,13.64,13.5651,13.6025,1319500.0],["2023-10-23",13.5089,13.6213,13.5089,13.5932,1453700.0],["2023-10-24",13.6213,13.6587,13.5932,13.6493,1393200.0],["2023-10-25",13.5932,13.6493,13.537,13.5745,1293500.0],["2023-10-26",12.9379,13.0315,12.3481,12.5259,8691300.0],["2023-10-27",12.6008,12.6945,12.5728,12.6102,3380900.0],["2023-10-30",12.4979,12.5728,12.4791,12.5072,2635300.0],["2023-10-31",12.6383,12.7319,12.6008,12.7319,2246300.0],["2023-11-01",12.7413,12.8068,12.7319,12.7787,1906200.0],["2023-11-02",12.9098,13.0034,12.891,12.9847,1876500.0],["2023-11-03",13.0876,13.1345,12.9847,13.1157,1426100.0],["2023-11-06",12.9753,12.9753,12.8162,12.8349,1743300.0],["2023-11-07",12.891,12.9191,12.8442,12.9004,1228000.0],["2023-11-08",12.9379,12.9659,12.8442,12.8911,1312400.0],["2023-11-09",12.9285,12.9285,12.6945,12.7225,1785100.0],["2023-11-10",12.8162,12.8255,12.6945,12.8162,1853600.0],["2023-11-13",12.7038,12.7881,12.6851,12.7693,1281600.0],["2023-11-14",12.8723,12.9659,12.8723,12.9285,1928100.0],["2023-11-15",12.8911,12.9191,12.7974,12.8068,1351500.0],["2023-11-16",12.7974,12.8817,12.7974,12.8442,996400.0],["2023-11-17",13.0689,13.1157,13.0315,13.0596,1833800.0],["2023-11-20",13.0221,13.1345,12.9659,13.1157,2082300.0],["2023-11-21",13.1251,13.2,13.1064,13.1251,1855800.0],["2023-11-22",13.1532,13.1532,13.0502,13.1064,956600.0],["2023-11-24",13.097,13.2,13.0876,13.1438,870400.0],["2023-11-27",13.1438,13.2,13.1438,13.1719,1263300.0],["2023-11-28",13.1625,13.2,13.1157,13.1906,1700400.0],["2023-11-29",13.1064,13.1438,13.0783,13.1251,1527600.0],["2023-11-30",13.2,13.2468,13.1532,13.2468,1965300.0],["2023-12-01",13.1438,13.2655,13.1345,13.2655,830900.0],["2023-12-04",13.1157,13.2281,13.1157,13.2,2487000.0],["2023-12-05",13.1064,13.1345,13.0783,13.0783,1250500.0],["2023-12-06",13.1438,13.1438,13.0502,13.0502,1313800.0],["2023-12-07",13.0876,13.2281,13.0596,13.1813,1585200.0],["2023-12-08",13.097,13.1625,13.0596,13.1625,838200.0],["2023-12-11",13.1345,13.1906,13.0689,13.1438,2065000.0],["2023-12-12",13.097,13.1719,13.0502,13.1625,1264900.0],["2023-12-13",13.0876,13.2936,13.0783,13.2468,1974600.0],["2023-12-14",13.2374,13.2655,13.0876,13.1532,3230600.0],["2023-12-15",13.0689,13.097,12.7881,12.8349,6680300.0],["2023-12-18",12.7974,12.9566,12.7974,12.9191,2182100.0],["2023-12-19",12.8536,12.9472,12.8255,12.9004,1379200.0],["2023-12-20",12.9472,12.9659,12.8162,12.8162,1488700.0],["2023-12-21",13.0783,13.1157,13.0034,13.0783,2059100.0],["2023-12-22",13.1345,13.2281,13.1251,13.1532,944000.0],["2023-12-26",13.1345,13.1906,13.1345,13.1625,757800.0],["2023-12-27",13.1625,13.1813,13.1438,13.1719,1003300.0],["2023-12-28",13.2936,13.3779,13.2936,13.3123,1587000.0],["2023-12-29",13.2936,13.3591,13.2936,13.3591,1118300.0],["2024-01-02",13.2187,13.434,13.2187,13.4247,1739200.0],["2024-01-03",13.3685,13.4621,13.3498,13.4247,1278700.0],["2024-01-04",13.5745,13.6587,13.5464,13.6213,1753500.0],["2024-01-05",13.7149,13.8928,13.7149,13.7804,1668000.0],["2024-01-08",13.743,13.8928,13.743,13.8834,1929500.0],["2024-01-09",13.8459,13.9302,13.8085,13.8179,1405800.0],["2024-01-10",13.9115,13.9396,13.8834,13.9302,1076100.0],["2024-01-11",13.8928,14.0051,13.8553,13.977,2946700.0],["2024-01-12",14.0613,14.1081,13.9957,14.08,1924300.0],["2024-01-16",13.9583,14.0706,13.9583,14.0519,3249200.0],["2024-01-17",13.8834,13.9115,13.8553,13.9115,2245000.0],["2024-01-18",13.8928,13.9302,13.8272,13.9208,1274700.0],["2024-01-19",13.7242,13.7804,13.6868,13.771,1083400.0],["2024-01-22",13.8272,13.874,13.7991,13.8459,1127800.0],["2024-01-23",13.8272,13.8553,13.7523,13.7898,3511800.0],["2024-01-24",13.8647,13.9115,13.7242,13.743,1657100.0],["2024-01-25",13.7055,13.7149,13.6119,13.6962,1465300.0],["2024-01-26",13.6587,13.7149,13.6025,13.6681,1252200.0],["2024-01-29",13.7242,13.8272,13.7149,13.8272,1594700.0],["2024-01-30",13.6774,13.7149,13.5932,13.6119,1646700.0],["2024-01-31",13.7617,13.8553,13.64,13.6681,1961800.0],["2024-02-01",13.7336,13.7336,13.1625,13.4621,3501400.0],["2024-02-02",13.4902,13.5557,13.303,13.3685,5799100.0],["2024-02-05",13.2281,13.2281,12.9659,13.0315,4500500.0],["2024-02-06",13.0596,13.2842,13.0596,13.2562,2700200.0],["2024-02-07",13.2655,13.331,13.2562,13.2749,1434500.0],["2024-02-08",13.1625,13.1813,13.0502,13.1064,973000.0],["2024-02-09",13.2655,13.3404,13.2468,13.331,1206400.0],["2024-02-12",13.3404,13.4059,13.3123,13.3966,1139600.0],["2024-02-13",13.4153,13.4621,13.3779,13.4247,2094800.0],["2024-02-14",13.4808,13.6213,13.4715,13.6119,2201300.0],["2024-02-15",13.4996,13.5557,13.4621,13.4996,1142800.0],["2024-02-16",13.6213,13.743,13.6119,13.6868,1432000.0],["2024-02-20",13.7804,13.9302,13.7804,13.874,1838300.0],["2024-02-21",13.7523,13.7991,13.6962,13.7991,1454200.0],["2024-02-22",13.771,13.7898,13.6962,13.7055,1601600.0],["2024-02-23",13.7055,13.743,13.64,13.6868,5120800.0],["2024-02-26",13.8553,13.9208,13.8085,13.8647,1608500.0],["2024-02-27",13.8647,13.9302,13.8366,13.8928,1165800.0],["2024-02-28",13.743,13.7617,13.6962,13.7149,964500.0],["2024-02-29",13.6962,13.6962,13.6025,13.6587,1372900.0],["2024-03-01",13.6119,13.6493,13.5651,13.6306,1073500.0],["2024-03-04",13.537,13.5838,13.4808,13.5557,1726300.0],["2024-03-05",13.537,13.5651,13.4434,13.4808,956000.0],["2024-03-06",13.6774,13.771,13.64,13.7523,1749200.0],["2024-03-07",13.8272,13.9208,13.8179,13.9115,1429100.0],["2024-03-08",13.8366,13.8647,13.7804,13.8272,1157500.0],["2024-03-11",13.6587,13.7242,13.6025,13.64,1326400.0],["2024-03-12",13.5745,13.5838,13.4528,13.4528,2101800.0],["2024-03-13",13.4808,13.5089,13.434,13.4996,1488800.0],["2024-03-14",13.5651,13.5651,13.3966,13.4247,1199600.0],["2024-03-15",13.4528,13.5838,13.4247,13.5464,2316700.0],["2024-03-18",13.6213,13.6774,13.6119,13.6306,1208100.0],["2024-03-19",13.6213,13.6213,13.4715,13.4902,1779200.0],["2024-03-20",13.5276,13.6213,13.434,13.6213,1568900.0],["2024-03-21",13.5089,13.6025,13.434,13.4434,1859700.0],["2024-03-22",13.537,13.537,13.4621,13.4902,1147400.0],["2024-03-25",13.2842,13.3404,13.1813,13.2468,2264300.0],["2024-03-26",13.4902,13.5276,13.4621,13.4715,2070400.0],["2024-03-27",13.7314,13.7314,13.5498,13.5594,1714300.0],["2024-03-28",13.3205,13.3396,13.2058,13.2727,1484600.0],["2024-04-01",13.1676,13.1676,13.0147,13.0625,1158900.0],["2024-04-02",12.9765,12.9956,12.8809,12.9478,1856100.0],["2024-04-03",12.9096,12.9765,12.8714,12.9287,1760200.0],["2024-04-04",12.9478,13.0052,12.8618,12.8809,1783300.0],["2024-04-05",12.9192,13.0147,12.8427,13.0147,1822600.0],["2024-04-08",13.0243,13.1676,13.0147,13.0625,2064200.0],["2024-04-09",13.0625,13.0816,12.9861,13.0434,1432000.0],["2024-04-10",12.9,12.986,12.8618,12.9669,2419000.0],["2024-04-11",12.8905,12.9956,12.8714,12.9765,3030900.0],["2024-04-12",12.9096,12.9574,12.7567,12.7758,2244600.0],["2024-04-15",12.7185,12.7567,12.5847,12.5943,1788800.0],["2024-04-16",12.6325,12.7089,12.6325,12.642,2279100.0],["2024-04-17",12.5943,12.5943,12.5274,12.5656,1639900.0],["2024-04-18",12.5752,12.642,12.5369,12.5752,1287700.0],["2024-04-19",12.5943,12.6707,12.5847,12.6516,1316700.0],["2024-04-22",12.7185,12.814,12.7089,12.7663,1561400.0],["2024-04-23",12.7758,12.814,12.7089,12.7854,1702400.0],["2024-04-24",12.728,12.7376,12.6229,12.642,924500.0],["2024-04-25",12.5656,12.6038,12.47,12.4892,1697100.0],["2024-04-26",12.4987,12.4987,12.4318,12.4509,1213500.0],["2024-04-29",12.5656,12.6038,12.5274,12.5847,1333100.0],["2024-04-30",12.556,12.642,12.4987,12.4987,909500.0],["2024-05-01",12.5178,12.6898,12.4987,12.6038,1293600.0],["2024-05-02",12.6994,12.7185,12.6229,12.6803,1033500.0],["2024-05-03",12.7472,12.814,12.7089,12.7758,1334000.0],["2024-05-06",12.814,12.814,12.7185,12.7663,1575600.0],["2024-05-07",12.6803,12.6994,12.6325,12.6898,1732100.0],["2024-05-08",12.4892,12.5465,12.47,12.4796,1562700.0],["2024-05-09",12.3076,12.8714,12.2025,12.7758,2941900.0],["2024-05-10",12.6229,12.7089,12.5847,12.6612,1949300.0],["2024-05-13",12.5847,12.6229,12.5178,12.5274,1818900.0],["2024-05-14",12.8045,12.8905,12.8045,12.8523,1458400.0],["2024-05-15",12.8427,12.8714,12.7567,12.7949,1100000.0],["2024-05-16",12.7089,12.7567,12.6803,12.7185,1187400.0],["2024-05-17",12.6898,12.6898,12.6229,12.6325,1009700.0],["2024-05-20",12.6803,12.7376,12.6707,12.6898,594400.0],["2024-05-21",12.642,12.6898,12.5847,12.6134,1014600.0],["2024-05-22",12.5369,12.556,12.4509,12.4796,1034000.0],["2024-05-23",12.556,12.5752,12.4127,12.4414,1351200.0],["2024-05-24",12.5083,12.6134,12.5083,12.5369,1559800.0],["2024-05-28",12.556,12.5943,12.5083,12.5274,1324500.0],["2024-05-29",12.4414,12.47,12.3554,12.3649,1109400.0],["2024-05-30",12.4127,12.4892,12.4127,12.4509,1206500.0],["2024-05-31",12.6229,12.7854,12.6134,12.7567,1855000.0],["2024-06-03",12.7567,12.8809,12.7472,12.7663,2004200.0],["2024-06-04",12.8236,12.8236,12.7472,12.8045,1814000.0],["2024-06-05",12.7758,12.9383,12.7663,12.9096,1113300.0],["2024-06-06",12.814,12.9574,12.814,12.9287,1529700.0],["2024-06-07",12.8618,12.9,12.8236,12.8714,809200.0],["2024-06-10",12.8332,12.9574,12.814,12.9096,1591400.0],["2024-06-11",12.8236,12.8236,12.6707,12.7472,936700.0],["2024-06-12",12.8714,12.8905,12.728,12.7472,2454200.0],["2024-06-13",12.5465,12.6325,12.4796,12.4987,1371800.0],["2024-06-14",12.4892,12.5369,12.4509,12.5178,1071500.0],["2024-06-17",12.4892,12.6134,12.47,12.5847,1420200.0],["2024-06-18",12.2216,12.2598,12.0592,12.1069,4963900.0],["2024-06-20",12.0592,12.0878,12.0209,12.0496,1782100.0],["2024-06-21",12.0592,12.1452,12.04,12.04,1695700.0],["2024-06-24",12.2312,12.3554,12.212,12.3076,1430400.0],["2024-06-25",12.3267,12.4127,12.2407,12.4032,1888000.0],["2024-06-26",12.3172,12.384,12.2885,12.3458,952900.0],["2024-06-27",12.3554,12.3649,12.298,12.3363,1576200.0],["2024-06-28",12.3936,12.4605,12.3649,12.3649,1655200.0],["2024-07-01",12.4223,12.5178,12.3936,12.4223,1552700.0],["2024-07-02",12.4223,12.4605,12.3745,12.4509,1062100.0],["2024-07-03",12.4796,12.5752,12.4796,12.5274,438700.0],["2024-07-05",12.5369,12.642,12.5274,12.6229,981100.0],["2024-07-08",12.6134,12.6229,12.556,12.5943,895700.0],["2024-07-09",12.5752,12.5752,12.4796,12.5656,942700.0],["2024-07-10",12.5943,12.6612,12.5656,12.6612,780200.0],["2024-07-11",12.9001,12.9383,12.7663,12.8045,2642800.0],["2024-07-12",12.8618,12.9001,12.7854,12.8427,2537600.0],["2024-07-15",12.8332,12.8809,12.728,12.7949,2672300.0],["2024-07-16",12.7472,12.7472,12.6707,12.7089,2681900.0],["2024-07-17",12.9956,13.1389,12.9669,13.0912,2792000.0],["2024-07-18",12.9956,13.0529,12.8332,12.8905,2274700.0],["2024-07-19",12.8045,12.8236,12.6516,12.7663,4167400.0],["2024-07-22",12.8045,12.9669,12.8045,12.9096,2261500.0],["2024-07-23",13.0243,13.0625,12.9192,13.0529,2368700.0],["2024-07-24",13.0529,13.1103,12.9383,12.9765,2276100.0],["2024-07-25",13.0912,13.2154,13.0434,13.0625,3278700.0],["2024-07-26",13.0816,13.1772,13.0816,13.1581,2454800.0],["2024-07-29",13.2441,13.2632,13.0147,13.0912,6187700.0],["2024-07-30",13.0625,13.0912,12.9383,13.0434,3617000.0],["2024-07-31",12.9669,13.3109,12.7567,13.2632,4492700.0],["2024-08-01",12.9956,13.2345,12.9192,13.2345,4409100.0],["2024-08-02",13.1007,13.5021,13.1007,13.4543,3899700.0],["2024-08-05",12.8332,13.2536,12.814,13.2058,5747500.0],["2024-08-06",12.7854,12.8905,12.6994,12.7185,4109900.0],["2024-08-07",13.1963,13.3587,13.1485,13.1963,3184700.0],["2024-08-08",13.1772,13.2918,13.1389,13.2536,1912800.0],["2024-08-09",13.1581,13.2918,13.1485,13.2536,1519700.0],["2024-08-12",13.1867,13.2727,13.1581,13.2345,1379100.0],["2024-08-13",13.2823,13.4352,13.2823,13.4352,1367400.0],["2024-08-14",13.5594,13.6932,13.5403,13.6645,1840700.0],["2024-08-15",13.7887,13.8269,13.7601,13.7983,1271000.0],["2024-08-16",13.8078,13.8556,13.7696,13.8556,1374800.0],["2024-08-19",13.8938,14.0658,13.8652,14.0658,2088400.0],["2024-08-20",14.0849,14.1518,14.0754,14.1041,2096500.0],["2024-08-21",14.2378,14.2952,14.1901,14.2761,2231300.0],["2024-08-22",14.3238,14.3334,14.1805,14.2187,2329300.0],["2024-08-23",14.2665,14.4098,14.2569,14.4098,2565000.0],["2024-08-26",14.2283,14.2761,14.1327,14.1614,1490300.0],["2024-08-27",14.2569,14.3716,14.2569,14.2952,1371900.0],["2024-08-28",14.2092,14.3907,14.2092,14.3047,2105600.0],["2024-08-29",14.3047,14.3334,14.2569,14.2856,1024900.0],["2024-08-30",14.1709,14.2665,14.1423,14.2283,1859500.0],["2024-09-03",14.1805,14.3334,14.1805,14.2569,2147900.0],["2024-09-04",14.1805,14.3334,14.1805,14.3143,972500.0],["2024-09-05",14.3143,14.3238,14.1996,14.2569,1577200.0],["2024-09-06",14.2283,14.2569,14.1327,14.1518,1480300.0],["2024-09-09",14.1709,14.2761,14.1709,14.2187,1103400.0],["2024-09-10",14.1901,14.2283,14.1518,14.2283,1027900.0],["2024-09-11",14.0849,14.1709,14.0372,14.1614,1012100.0],["2024-09-12",14.1327,14.1709,14.0563,14.1614,779500.0],["2024-09-13",14.0372,14.1901,14.0085,14.0467,2608700.0],["2024-09-16",14.0658,14.1518,14.0372,14.1423,1930100.0],["2024-09-17",14.2092,14.2856,14.1709,14.1901,1922100.0],["2024-09-18",14.2092,14.2761,14.1232,14.1614,1569700.0],["2024-09-19",14.1614,14.2761,14.1614,14.2665,1119000.0],["2024-09-20",14.1901,14.2092,14.1041,14.1423,1241200.0],["2024-09-23",14.1136,14.2569,14.1041,14.2283,1905000.0],["2024-09-24",14.1327,14.1901,14.0754,14.1423,2326700.0],["2024-09-25",14.0658,14.0754,13.9034,13.9321,5770000.0],["2024-09-26",13.9798,14.0181,13.9225,13.9989,842900.0],["2024-09-27",13.9703,14.0181,13.8938,13.8938,1628900.0],["2024-09-30",14.1147,14.1147,13.8606,13.8997,2770500.0],["2024-10-01",14.0268,14.0365,13.8899,13.9583,1370100.0],["2024-10-02",13.9192,14.0072,13.8704,13.9974,1530100.0],["2024-10-03",13.929,13.9681,13.8704,13.9192,1407700.0],["2024-10-04",13.9681,14.1636,13.9681,14.105,1791700.0],["2024-10-07",13.9877,14.105,13.9681,14.0072,2078600.0],["2024-10-08",13.9779,14.017,13.929,13.9779,2092700.0],["2024-10-09",13.929,13.9779,13.8899,13.9583,1938600.0],["2024-10-10",13.9681,13.9974,13.9095,13.9877,909300.0],["2024-10-11",13.8019,13.9877,13.7922,13.9779,3156100.0],["2024-10-14",13.8313,14.0268,13.8313,14.017,1044300.0],["2024-10-15",13.8508,13.8997,13.714,13.7335,2893300.0],["2024-10-16",13.6749,13.7726,13.6651,13.7628,2003900.0],["2024-10-17",13.7824,13.9388,13.7726,13.9388,2029100.0],["2024-10-18",13.9192,14.0365,13.8801,14.0072,1179900.0],["2024-10-21",13.9681,13.9974,13.8215,13.8313,1089700.0],["2024-10-22",13.7824,13.8215,13.7433,13.8117,978500.0],["2024-10-23",13.6358,13.6749,13.4989,13.5478,1337800.0],["2024-10-24",13.5185,13.5478,13.4696,13.4892,811800.0],["2024-10-25",13.3621,13.4305,13.2448,13.2643,1595000.0],["2024-10-28",13.235,13.3328,13.1959,13.2937,1889400.0],["2024-10-29",13.3621,13.5674,13.3621,13.538,1550600.0],["2024-10-30",13.4598,13.5967,13.4598,13.5771,1296000.0],["2024-10-31",13.5967,13.6651,13.5283,13.626,1312100.0],["2024-11-01",13.6847,13.7531,13.626,13.6456,811800.0],["2024-11-04",13.6358,13.7922,13.626,13.7335,1538900.0],["2024-11-05",13.7238,13.9192,13.7238,13.8997,908600.0],["2024-11-06",13.6749,13.6749,13.411,13.4794,1205100.0],["2024-11-07",13.5283,13.5869,13.4892,13.5478,1037100.0],["2024-11-08",13.4501,13.5478,13.411,13.4696,984200.0],["2024-11-11",13.3425,13.411,13.3328,13.3425,1310200.0],["2024-11-12",13.3034,13.3328,13.2155,13.235,1003700.0],["2024-11-13",13.2252,13.2937,13.1568,13.2546,1745400.0],["2024-11-14",13.2252,13.4403,13.2155,13.2643,2323400.0],["2024-11-15",13.3034,13.3719,13.1959,13.3132,2197000.0],["2024-11-18",13.2546,13.3328,13.2252,13.2252,3790700.0],["2024-11-19",13.2546,13.323,13.2252,13.3132,1679500.0],["2024-11-20",13.1764,13.1764,12.9124,12.9906,3779100.0],["2024-11-21",12.9809,13.0493,12.9515,13.0297,4011200.0],["2024-11-22",13.0297,13.1177,13.0004,13.0786,1558100.0],["2024-11-25",13.1177,13.2057,13.0786,13.1861,1588100.0],["2024-11-26",13.1177,13.1666,13.0786,13.1373,964800.0],["2024-11-27",13.1861,13.323,13.1861,13.2643,2240300.0],["2024-11-29",13.2643,13.323,13.2643,13.3132,373100.0],["2024-12-02",13.323,13.5967,13.323,13.5478,2566300.0],["2024-12-03",13.6553,13.7238,13.5771,13.6065,1467000.0],["2024-12-04",13.4012,13.4696,13.3621,13.3621,1372300.0],["2024-12-05",13.411,13.5283,13.3914,13.4892,1687700.0],["2024-12-06",13.4696,13.5283,13.411,13.4207,960300.0],["2024-12-09",13.3816,13.5283,13.3621,13.4305,1858700.0],["2024-12-10",13.3132,13.323,13.1568,13.1568,1533500.0],["2024-12-11",13.2057,13.323,13.2057,13.2546,2134700.0],["2024-12-12",13.2252,13.2839,13.1373,13.147,1738000.0],["2024-12-13",13.1861,13.1861,13.0884,13.1177,1096700.0],["2024-12-16",13.0395,13.0982,12.9809,12.9809,2452200.0],["2024-12-17",12.9809,13.1177,12.9613,13.0591,1184100.0],["2024-12-18",13.0395,13.0688,12.8147,12.8147,1287300.0],["2024-12-19",12.8049,12.8245,12.6876,12.717,1494600.0],["2024-12-20",12.7463,12.8929,12.7267,12.8049,1848700.0],["2024-12-23",12.8245,12.8831,12.7463,12.8733,1830200.0],["2024-12-24",12.8147,12.8929,12.7951,12.8733,968400.0],["2024-12-26",12.7658,12.8831,12.7658,12.844,2100300.0],["2024-12-27",12.932,13.02,12.9124,12.9711,1193300.0],["2024-12-30",12.932,12.9613,12.8538,12.8733,1319400.0],["2024-12-31",12.8636,12.9515,12.8245,12.9418,1109200.0],["2025-01-02",12.9027,13.0102,12.8929,12.9515,885100.0],["2025-01-03",12.9515,12.9711,12.9027,12.9613,1050300.0],["2025-01-06",12.9222,13.0884,12.9222,13.0004,2253600.0],["2025-01-07",13.0395,13.147,13.0297,13.0493,3030400.0],["2025-01-08",12.9124,12.9711,12.844,12.9418,4788200.0],["2025-01-10",12.7463,12.8342,12.6583,12.6583,2401400.0],["2025-01-13",12.7072,12.7267,12.5703,12.6974,1828000.0],["2025-01-14",12.7365,12.8049,12.7072,12.7463,1694200.0],["2025-01-15",12.8538,12.9027,12.7854,12.8049,891400.0],["2025-01-16",12.7267,12.7854,12.6388,12.7561,2157900.0],["2025-01-17",12.7267,12.7561,12.629,12.629,1403100.0],["2025-01-21",12.6974,12.8147,12.6974,12.8049,1700700.0],["2025-01-22",12.6681,12.7463,12.5997,12.5997,2867600.0],["2025-01-23",12.5606,12.6583,12.5117,12.629,1380600.0],["2025-01-24",12.629,12.756,12.629,12.6974,1427300.0],["2025-01-27",12.8831,13.0884,12.8049,13.0493,2591200.0],["2025-01-28",13.0884,13.147,13.0297,13.0688,1552100.0],["2025-01-29",13.0395,13.1275,13.0102,13.0102,2235800.0],["2025-01-30",13.4794,13.5674,13.2937,13.3914,3679800.0],["2025-01-31",13.2546,13.2741,13.0688,13.0884,2315200.0],["2025-02-03",12.9515,13.02,12.8929,12.9515,1692400.0],["2025-02-04",12.9222,13.0395,12.9124,13.02,2100400.0],["2025-02-05",13.0395,13.1275,13.0297,13.0688,1801900.0],["2025-02-06",13.3034,13.3523,13.2252,13.3034,3144600.0],["2025-02-07",13.2937,13.3132,13.2155,13.2252,1468800.0],["2025-02-10",13.1959,13.2057,13.1177,13.1275,1192800.0],["2025-02-11",13.1177,13.1666,13.0884,13.1373,775800.0],["2025-02-12",12.9711,12.9906,12.8929,12.9613,1973500.0],["2025-02-13",13.2057,13.3816,13.1764,13.3132,1460800.0],["2025-02-14",13.3034,13.3328,13.2252,13.235,868500.0],["2025-02-18",13.4989,13.6553,13.4501,13.5869,1690000.0],["2025-02-19",13.4012,13.4403,13.3523,13.4305,1174000.0],["2025-02-20",13.4696,13.5869,13.4696,13.5478,976200.0],["2025-02-21",13.6162,13.7824,13.6162,13.7433,1472700.0],["2025-02-24",13.714,13.8508,13.6847,13.7628,1556200.0],["2025-02-25",13.9877,14.0365,13.9583,14.0365,1193800.0],["2025-02-26",14.0365,14.0854,14.0072,14.017,1796200.0],["2025-02-27",13.9486,14.0854,13.9486,14.017,1319300.0],["2025-02-28",14.0268,14.0952,14.0072,14.0854,899700.0],["2025-03-03",14.2516,14.711,14.2223,14.5057,3421100.0],["2025-03-04",14.5644,14.711,14.4764,14.496,2031300.0],["2025-03-05",14.623,14.7403,14.623,14.7012,1117900.0],["2025-03-06",14.7012,14.7305,14.6035,14.6621,1074400.0],["2025-03-07",14.7403,14.8772,14.7403,14.8283,1575000.0],["2025-03-10",14.7599,14.8381,14.6719,14.7012,2275900.0],["2025-03-11",14.7012,14.7305,14.496,14.5644,1909600.0],["2025-03-12",14.5839,14.623,14.5057,14.5937,1789300.0],["2025-03-13",14.6621,14.799,14.6524,14.6915,1594800.0],["2025-03-14",14.6035,14.7794,14.5546,14.6719,1836500.0],["2025-03-17",14.6719,14.8967,14.6719,14.8381,1291700.0],["2025-03-18",14.7403,14.8381,14.7012,14.8381,1588800.0],["2025-03-19",14.7696,14.8185,14.6719,14.7892,1139200.0],["2025-03-20",14.7892,14.8381,14.7501,14.8185,927600.0],["2025-03-21",14.711,14.9651,14.711,14.8478,2903100.0],["2025-03-24",14.7501,14.7892,14.6621,14.6719,1095700.0],["2025-03-25",14.7599,14.8087,14.6719,14.7012,1698700.0],["2025-03-26",14.6524,14.711,14.5644,14.6817,1578200.0],["2025-03-27",14.6328,14.8283,14.6328,14.799,1274400.0],["2025-03-28",14.7794,14.7794,14.5546,14.711,935400.0],["2025-03-31",14.87,14.96,14.75,14.87,1768500.0],["2025-04-01",15.0,15.02,14.88,14.9,1375000.0],["2025-04-02",15.0,15.07,14.89,14.98,1114100.0],["2025-04-03",15.28,15.37,15.09,15.19,4306700.0],["2025-04-04",14.97,15.2,14.72,14.72,4265500.0],["2025-04-07",14.09,14.58,13.93,14.38,5757000.0],["2025-04-08",14.4,14.46,13.97,14.06,3911700.0],["2025-04-09",13.75,14.4,13.69,14.34,4508800.0],["2025-04-10",14.07,14.08,13.6,13.87,2876200.0],["2025-04-11",13.73,13.95,13.61,13.88,3385200.0],["2025-04-14",14.17,14.36,14.14,14.3,1846300.0],["2025-04-15",14.5,14.63,14.5,14.54,1253800.0],["2025-04-16",14.68,14.73,14.61,14.65,1551700.0],["2025-04-17",14.56,14.77,14.56,14.71,1971100.0],["2025-04-21",14.86,14.95,14.81,14.93,1869900.0],["2025-04-22",15.18,15.34,15.18,15.33,1923900.0],["2025-04-23",15.27,15.3,15.17,15.18,1597100.0],["2025-04-24",15.01,15.17,14.95,15.11,2808800.0],["2025-04-25",15.01,15.04,14.91,15.03,2188200.0],["2025-04-28",15.04,15.2,15.04,15.16,1534000.0],["2025-04-29",15.16,15.3,15.11,15.28,1111400.0],["2025-04-30",15.27,15.3,15.15,15.29,1807800.0],["2025-05-01",15.2,15.2,15.01,15.03,1674900.0],["2025-05-02",15.3,15.39,15.29,15.32,1387000.0],["2025-05-05",15.4,15.43,15.34,15.38,1228600.0],["2025-05-06",15.4,15.42,15.17,15.17,2298700.0],["2025-05-07",15.1,15.17,14.99,15.06,2347900.0],["2025-05-08",14.83,14.83,14.22,14.27,3107300.0],["2025-05-09",14.5,14.58,14.34,14.36,4353400.0],["2025-05-12",13.56,14.31,13.55,14.19,5381700.0],["2025-05-13",13.97,13.97,13.67,13.72,2901100.0],["2025-05-14",13.89,13.93,13.63,13.71,2732600.0],["2025-05-15",13.93,14.02,13.85,14.0,1715900.0],["2025-05-16",13.99,14.11,13.97,14.11,1136700.0],["2025-05-19",14.09,14.25,14.09,14.23,1338000.0],["2025-05-20",14.16,14.27,14.14,14.27,1681900.0],["2025-05-21",14.36,14.4,14.31,14.32,1241700.0],["2025-05-22",14.32,14.44,14.31,14.41,1980800.0],["2025-05-23",14.45,14.59,14.45,14.57,1991100.0],["2025-05-27",14.69,14.75,14.65,14.67,2148600.0],["2025-05-28",14.51,14.6,14.51,14.59,1393600.0],["2025-05-29",14.6,14.8,14.58,14.8,2504300.0],["2025-05-30",14.93,15.04,14.88,15.03,1725300.0],["2025-06-02",14.98,15.08,14.91,15.08,2112200.0],["2025-06-03",14.94,15.01,14.9,14.97,1105800.0],["2025-06-04",14.94,15.09,14.94,15.03,1743400.0],["2025-06-05",14.96,15.01,14.92,14.99,1729600.0],["2025-06-06",14.92,15.01,14.92,14.96,1625700.0],["2025-06-09",14.97,15.08,14.91,15.05,1151200.0],["2025-06-10",15.06,15.27,15.06,15.24,2445500.0],["2025-06-11",15.22,15.29,15.15,15.17,1895500.0],["2025-06-12",15.27,15.42,15.26,15.39,3026300.0],["2025-06-13",15.22,15.33,15.18,15.2,2391400.0],["2025-06-16",15.13,15.18,15.03,15.07,1892400.0],["2025-06-17",14.99,15.02,14.86,14.89,2230100.0],["2025-06-18",14.9,14.99,14.87,14.9,1896600.0],["2025-06-20",14.82,14.85,14.69,14.77,3413400.0],["2025-06-23",14.61,14.75,14.56,14.72,1671900.0],["2025-06-24",15.0,15.14,14.99,15.08,2277200.0],["2025-06-25",14.99,15.03,14.9,14.97,1741900.0],["2025-06-26",15.09,15.13,15.04,15.06,1775600.0],["2025-06-27",15.18,15.18,15.07,15.1,1536100.0],["2025-06-30",15.26,15.48,15.26,15.46,3119800.0],["2025-07-01",15.39,15.53,15.31,15.37,3550500.0],["2025-07-02",15.38,15.45,15.37,15.42,1461100.0],["2025-07-03",15.35,15.39,15.31,15.34,1649100.0],["2025-07-07",15.24,15.26,15.04,15.07,2146100.0],["2025-07-08",15.03,15.1,14.93,15.02,2113100.0],["2025-07-09",15.0,15.14,15.0,15.13,1629500.0],["2025-07-10",14.87,14.88,14.76,14.84,3164300.0],["2025-07-11",14.8,14.82,14.62,14.68,3165200.0],["2025-07-14",15.16,15.25,15.02,15.04,4536900.0],["2025-07-15",14.93,14.96,14.7,14.75,3701000.0],["2025-07-16",14.71,14.75,14.63,14.72,3598600.0],["2025-07-17",14.73,14.79,14.68,14.74,3107200.0],["2025-07-18",14.72,14.72,14.41,14.43,3644000.0],["2025-07-21",14.5,14.58,14.42,14.44,4393400.0],["2025-07-22",14.45,14.6,14.42,14.55,3241800.0],["2025-07-23",14.79,14.86,14.65,14.74,4702500.0],["2025-07-24",14.71,14.78,14.63,14.66,4299700.0],["2025-07-25",14.59,14.6,14.35,14.48,6383200.0],["2025-07-28",14.4,14.43,14.29,14.31,5199700.0],["2025-07-29",14.38,14.43,14.3,14.32,6438200.0],["2025-07-30",14.17,14.39,13.49,13.6,15944900.0],["2025-07-31",13.89,13.94,13.59,13.72,12886400.0],["2025-08-01",14.09,14.23,14.07,14.16,6279100.0],["2025-08-04",14.09,14.29,14.09,14.26,7655800.0],["2025-08-05",14.2,14.28,14.19,14.2,4086400.0],["2025-08-06",14.25,14.32,14.21,14.27,5457700.0],["2025-08-07",14.3,14.4,14.26,14.36,5007800.0],["2025-08-08",14.38,14.49,14.38,14.44,3045400.0],["2025-08-11",14.39,14.5,14.39,14.43,2306800.0],["2025-08-12",14.56,14.65,14.55,14.63,4504800.0],["2025-08-13",14.72,14.81,14.68,14.77,3458700.0],["2025-08-14",14.69,14.82,14.69,14.8,2426400.0],["2025-08-15",14.88,15.03,14.88,15.0,2303700.0],["2025-08-18",15.1,15.19,15.08,15.16,3561900.0],["2025-08-19",15.2,15.33,15.19,15.2,3222200.0],["2025-08-20",15.43,15.56,15.41,15.48,3275100.0],["2025-08-21",15.27,15.35,15.27,15.31,3385500.0],["2025-08-22",15.41,15.53,15.37,15.52,3462700.0],["2025-08-25",15.26,15.32,15.07,15.07,2808400.0],["2025-08-26",14.9,14.9,14.82,14.88,1890400.0],["2025-08-27",14.8,14.87,14.78,14.86,1898400.0],["2025-08-28",14.99,15.0,14.93,14.97,2721200.0],["2025-08-29",14.96,15.01,14.9,14.99,1747000.0],["2025-09-02",15.12,15.23,15.09,15.16,2429200.0],["2025-09-03",15.11,15.21,15.11,15.15,3713500.0],["2025-09-04",15.24,15.32,15.21,15.29,2018900.0],["2025-09-05",15.44,15.54,15.36,15.4,3326100.0],["2025-09-08",15.65,15.69,14.87,15.27,9457800.0],["2025-09-09",15.28,15.35,15.2,15.27,3904000.0],["2025-09-10",15.35,15.38,15.24,15.29,3202800.0],["2025-09-11",15.18,15.36,15.16,15.34,1843700.0],["2025-09-12",15.2,15.2,15.03,15.1,2820500.0],["2025-09-15",15.08,15.15,15.03,15.06,3221500.0],["2025-09-16",15.1,15.19,15.1,15.12,2027100.0],["2025-09-17",15.07,15.24,15.07,15.09,3602200.0],["2025-09-18",15.03,15.08,15.01,15.02,3766800.0],["2025-09-19",15.03,15.1,15.03,15.06,1823700.0],["2025-09-22",15.05,15.09,15.01,15.01,1422100.0],["2025-09-23",15.04,15.1,15.03,15.06,1229900.0],["2025-09-24",14.96,15.03,14.93,14.96,1585000.0],["2025-09-25",14.9,14.9,14.65,14.65,1881100.0],["2025-09-26",14.73,14.77,14.71,14.74,1470300.0],["2025-09-29",14.65,14.7,14.58,14.62,2198900.0],["2025-09-30",14.46,14.66,14.42,14.64,2496400.0],["2025-10-01",14.52,14.78,14.51,14.74,4128500.0],["2025-10-02",14.63,14.63,14.38,14.44,3823600.0],["2025-10-03",14.45,14.62,14.45,14.6,2674900.0],["2025-10-06",14.57,14.72,14.51,14.55,3408800.0],["2025-10-07",14.42,14.55,14.42,14.46,2805500.0],["2025-10-08",14.35,14.37,14.31,14.31,2603000.0],["2025-10-09",14.25,14.25,14.08,14.08,2334000.0],["2025-10-10",13.85,13.91,13.67,13.71,2954100.0],["2025-10-13",13.74,13.79,13.71,13.72,2456500.0],["2025-10-14",13.86,13.89,13.74,13.8,4312700.0],["2025-10-15",13.81,13.93,13.81,13.86,2833300.0],["2025-10-16",13.86,13.95,13.85,13.88,3105700.0],["2025-10-17",13.9,14.05,13.9,14.04,2654300.0],["2025-10-20",14.01,14.08,13.99,14.08,1859800.0],["2025-10-21",14.06,14.13,14.06,14.11,1973800.0],["2025-10-22",14.09,14.14,14.07,14.14,2526600.0],["2025-10-23",14.06,14.12,14.02,14.06,1708000.0],["2025-10-24",14.06,14.06,13.99,14.01,1467500.0],["2025-10-27",14.17,14.23,14.1,14.17,3277400.0],["2025-10-28",14.11,14.18,14.08,14.1,2427300.0],["2025-10-29",13.88,13.94,13.74,13.77,3576800.0],["2025-10-30",13.37,13.37,12.99,13.23,5215800.0],["2025-10-31",13.42,13.5,13.36,13.44,2927500.0],["2025-11-03",13.37,13.44,13.35,13.42,2656100.0],["2025-11-04",13.55,13.68,13.52,13.56,3009200.0],["2025-11-05",13.5,13.64,13.5,13.59,2928300.0],["2025-11-06",13.59,13.68,13.57,13.64,3644300.0],["2025-11-07",13.6,13.68,13.56,13.66,2599800.0],["2025-11-10",13.62,13.73,13.56,13.71,3996800.0],["2025-11-11",13.78,14.02,13.78,14.01,4581100.0],["2025-11-12",13.96,14.15,13.96,14.09,3120900.0],["2025-11-13",14.12,14.32,14.12,14.24,4223800.0],["2025-11-14",14.36,14.41,14.27,14.29,2656300.0],["2025-11-17",14.13,14.25,14.08,14.14,2495900.0],["2025-11-18",13.95,14.13,13.91,14.07,4673500.0],["2025-11-19",14.12,14.22,14.04,14.09,1928500.0],["2025-11-20",14.1,14.16,14.01,14.06,3504600.0],["2025-11-21",14.1,14.35,14.09,14.3,4069800.0],["2025-11-24",14.27,14.3,14.22,14.22,2768700.0],["2025-11-25",14.3,14.56,14.3,14.5,4200900.0],["2025-11-26",14.51,14.54,14.49,14.52,2137500.0],["2025-11-28",14.38,14.44,14.38,14.42,2098600.0],["2025-12-01",14.48,14.54,14.46,14.46,3049800.0],["2025-12-02",14.42,14.42,14.29,14.29,2520800.0],["2025-12-03",14.32,14.4,14.28,14.31,2122900.0],["2025-12-04",14.39,14.42,14.26,14.28,1865800.0],["2025-12-05",14.23,14.33,14.16,14.18,1872200.0],["2025-12-08",14.24,14.27,14.17,14.22,1862500.0],["2025-12-09",14.33,14.41,14.25,14.26,1671800.0],["2025-12-10",14.28,14.4,14.27,14.37,2045500.0],["2025-12-11",14.37,14.53,14.37,14.39,2029000.0],["2025-12-12",14.28,14.35,14.2,14.33,2123400.0],["2025-12-15",14.4,14.61,14.4,14.61,2642200.0],["2025-12-16",14.6,14.66,14.48,14.53,3091500.0],["2025-12-17",14.45,14.54,14.43,14.47,1790400.0],["2025-12-18",14.68,14.9,14.66,14.83,5091900.0],["2025-12-19",14.78,15.01,14.74,14.9,5065000.0],["2025-12-22",14.88,15.12,14.85,15.1,4893700.0],["2025-12-23",15.39,15.55,15.38,15.46,2635900.0],["2025-12-24",15.52,15.62,15.52,15.58,1261600.0],["2025-12-26",15.59,15.67,15.55,15.65,1228100.0],["2025-12-29",15.66,15.78,15.64,15.76,1655100.0],["2025-12-30",15.58,15.69,15.55,15.63,1597600.0],["2025-12-31",15.59,15.62,15.5,15.59,942200.0],["2026-01-02",15.63,15.65,15.58,15.62,1240200.0],["2026-01-05",15.63,15.71,15.48,15.69,2475200.0],["2026-01-06",15.67,15.97,15.67,15.79,2594500.0],["2026-01-07",15.81,15.98,15.81,15.9,1653200.0],["2026-01-08",16.04,16.42,16.04,16.37,3153900.0],["2026-01-09",16.26,16.38,16.2,16.31,3253600.0],["2026-01-12",16.4,16.4,16.21,16.26,2127700.0],["2026-01-13",16.01,16.02,15.87,16.01,2729600.0],["2026-01-14",16.24,16.48,16.2,16.47,3856500.0],["2026-01-15",16.36,16.4,16.16,16.33,2221800.0],["2026-01-16",16.05,16.2,16.05,16.16,3189100.0],["2026-01-20",15.91,16.25,15.91,16.15,4847200.0],["2026-01-21",15.88,16.15,15.78,16.08,6810800.0],["2026-01-22",15.96,16.04,15.88,15.94,3862400.0],["2026-01-23",16.06,16.29,16.04,16.29,1749700.0],["2026-01-26",16.42,16.62,16.41,16.61,2962200.0],["2026-01-27",16.68,16.93,16.68,16.91,3910600.0],["2026-01-28",16.67,16.77,16.63,16.69,5644000.0],["2026-01-29",16.86,17.26,16.86,17.17,4917800.0],["2026-01-30",17.09,17.24,17.05,17.23,5626300.0],["2026-02-02",17.21,17.55,17.21,17.49,4396900.0],["2026-02-03",17.34,17.54,17.34,17.43,4168900.0],["2026-02-04",17.63,17.83,17.63,17.74,2500300.0],["2026-02-05",17.82,17.94,17.76,17.8,2681000.0],["2026-02-06",17.79,17.99,17.7,17.89,3133900.0],["2026-02-09",17.71,17.79,17.58,17.73,2320400.0],["2026-02-10",18.0,18.16,17.98,18.1,2128400.0],["2026-02-11",18.2,18.3,18.12,18.28,1895200.0],["2026-02-12",18.3,18.45,18.23,18.37,2919000.0],["2026-02-13",18.37,18.5,18.36,18.46,3087200.0],["2026-02-17",18.24,18.38,18.2,18.26,2981600.0],["2026-02-18",18.75,18.79,18.46,18.54,3107200.0],["2026-02-19",18.6,18.72,18.56,18.66,2718900.0],["2026-02-20",18.61,18.7,18.52,18.66,2000800.0],["2026-02-23",18.64,18.82,18.64,18.8,2002200.0],["2026-02-24",18.74,18.74,18.49,18.65,3226000.0],["2026-02-25",18.61,18.7,18.54,18.61,1802600.0],["2026-02-26",18.44,18.56,18.36,18.53,3103800.0],["2026-02-27",18.55,18.78,18.55,18.75,2145100.0],["2026-03-02",18.45,18.5,18.29,18.44,2854500.0],["2026-03-03",17.8,18.15,17.51,18.08,3565700.0],["2026-03-04",18.15,18.26,18.08,18.22,2766900.0],["2026-03-05",17.92,17.98,17.62,17.76,2716600.0],["2026-03-06",17.79,17.88,17.71,17.88,2310100.0],["2026-03-09",17.77,18.09,17.73,18.07,2734200.0],["2026-03-10",18.15,18.34,18.12,18.21,2167200.0],["2026-03-11",18.15,18.18,18.0,18.12,1749000.0],["2026-03-12",17.9,17.9,17.75,17.77,2336600.0],["2026-03-13",17.92,17.96,17.74,17.77,2500400.0],["2026-03-16",18.08,18.24,18.08,18.22,2876300.0],["2026-03-17",18.39,18.52,18.31,18.39,2838600.0],["2026-03-18",18.3,18.31,17.99,18.03,3158900.0],["2026-03-19",17.98,18.2,17.98,18.11,2523200.0],["2026-03-20",18.12,18.12,17.78,17.83,2631300.0],["2026-03-23",17.94,17.99,17.79,17.86,3335100.0],["2026-03-24",17.79,18.12,17.78,18.04,3251400.0],["2026-03-25",18.37,18.39,18.23,18.29,2675000.0],["2026-03-26",18.09,18.27,18.04,18.06,2359500.0],["2026-03-27",18.0,18.19,17.87,17.91,2311200.0],["2026-03-30",18.2,18.34,18.14,18.27,3198900.0],["2026-03-31",18.22,18.59,18.18,18.52,4945200.0],["2026-04-01",18.57,18.9,18.57,18.77,4076600.0],["2026-04-02",18.56,18.83,18.46,18.74,2642300.0],["2026-04-06",18.26,18.34,18.16,18.22,3584200.0],["2026-04-07",18.23,18.31,18.08,18.29,4223200.0],["2026-04-08",18.47,18.75,18.41,18.66,3265200.0],["2026-04-09",18.33,18.6,18.3,18.46,2803500.0],["2026-04-10",18.19,18.23,18.06,18.08,2684700.0],["2026-04-13",17.79,17.86,17.61,17.82,2890400.0],["2026-04-14",17.82,17.93,17.72,17.85,3180700.0],["2026-04-15",17.9,17.97,17.83,17.85,2566400.0],["2026-04-16",17.82,17.88,17.7,17.78,2983600.0],["2026-04-17",17.79,17.98,17.79,17.82,2810300.0],["2026-04-20",17.66,17.72,17.55,17.55,3313000.0],["2026-04-21",17.29,17.29,17.06,17.06,3681900.0],["2026-04-22",16.78,16.88,16.58,16.6,3133400.0],["2026-04-23",16.71,16.78,16.55,16.65,1822500.0],["2026-04-24",16.6,16.68,16.56,16.63,1472100.0],["2026-04-27",16.46,16.56,16.34,16.36,2139600.0],["2026-04-28",16.51,16.55,16.35,16.41,2550900.0],["2026-04-29",16.31,16.39,16.24,16.3,2215300.0],["2026-04-30",16.7,16.77,16.64,16.68,2101000.0],["2026-05-01",16.64,16.71,16.55,16.62,1280500.0],["2026-05-04",16.55,16.71,16.53,16.56,2183400.0],["2026-05-05",16.57,16.63,16.5,16.55,2132500.0],["2026-05-06",16.73,16.8,16.6,16.72,3384200.0],["2026-05-07",16.87,16.92,16.6,16.64,5132000.0],["2026-05-08",16.66,16.66,16.46,16.46,4360900.0],["2026-05-11",16.46,16.54,16.28,16.36,5164300.0],["2026-05-12",16.41,16.57,16.35,16.42,4639300.0],["2026-05-13",16.09,16.64,15.98,16.64,3806200.0],["2026-05-14",16.72,16.76,16.57,16.63,3543800.0],["2026-05-15",16.69,16.73,16.59,16.61,2789100.0],["2026-05-18",16.6,16.74,16.5,16.57,4030900.0],["2026-05-19",16.54,16.67,16.46,16.58,2344100.0],["2026-05-20",16.6,16.73,16.56,16.68,1866700.0],["2026-05-21",16.39,16.5,16.24,16.48,3358300.0],["2026-05-22",16.13,16.25,16.07,16.25,4011300.0],["2026-05-26",15.95,16.02,15.84,15.87,3374900.0],["2026-05-27",16.1,16.27,16.04,16.15,3178800.0],["2026-05-28",16.1,16.25,16.1,16.15,2638300.0],["2026-05-29",16.02,16.07,15.94,15.96,2276000.0],["2026-06-01",15.33,15.5,15.08,15.19,4439800.0],["2026-06-02",15.12,15.24,15.1,15.18,2378800.0],["2026-06-03",14.84,15.09,14.84,15.03,3768000.0],["2026-06-04",15.3,15.5,15.23,15.45,2653500.0],["2026-06-05",15.51,15.68,15.46,15.6,3514900.0],["2026-06-08",15.74,15.86,15.71,15.74,3934300.0],["2026-06-09",15.67,15.85,15.59,15.72,4585600.0],["2026-06-10",15.83,15.85,15.68,15.68,2416800.0],["2026-06-11",15.74,15.95,15.74,15.87,2274300.0],["2026-06-12",16.0,16.03,15.85,15.91,3971700.0],["2026-06-15",15.8,15.88,15.75,15.77,2102100.0],["2026-06-16",15.7,15.75,15.56,15.66,1715800.0],["2026-06-17",15.48,15.52,15.34,15.42,2503500.0],["2026-06-18",15.77,15.77,15.52,15.63,2442700.0],["2026-06-22",15.49,15.6,15.39,15.47,2351300.0],["2026-06-23",15.65,15.85,15.5,15.84,3126600.0],["2026-06-24",15.9,15.92,15.71,15.72,3494200.0],["2026-06-25",15.61,15.75,15.57,15.65,2865900.0],["2026-06-26",15.72,15.98,15.72,15.91,2766400.0],["2026-06-29",15.98,16.05,15.87,15.98,3657900.0],["2026-06-30",15.97,16.04,15.84,16.03,2948700.0],["2026-07-01",15.97,16.02,15.91,15.95,2169600.0],["2026-07-02",16.43,16.77,16.42,16.77,3514900.0],["2026-07-06",16.99,17.07,16.725,16.89,2883396.335955],["2026-07-07",16.91,17.12,16.87,16.96,2654267.1052],["2026-07-08",16.72,16.805,16.715,16.75,2241547.539203],["2026-07-09",16.6,16.69,16.57,16.61,2392967.573104],["2026-07-10",16.6,16.625,16.51,16.56,1503658.236032],["2026-07-13",16.52,16.615,16.445,16.49,2565844.494044],["2026-07-14",16.42,16.575,16.235,16.39,5055428.12019],["2026-07-15",16.34,16.476,16.26,16.45,4757550.100079],["2026-07-16",16.53,16.7595,16.49,16.73,5977009.652218],["2026-07-17",16.95,17.245,16.89,17.15,4689179.106186],["2026-07-20",17.14,17.1999,17,17.05,4811467.601038],["2026-07-21",17.15,17.25,17.025,17.23,4808026.746657],["2026-07-22",17.09,17.21,16.84,16.87,4661284.781167],["2026-07-23",16.71,16.845,16.685,16.82,3511434.326339],["2026-07-24",17.3,17.36,17.22,17.24,3266519.273259],["2026-07-27",17.52,17.65,17.42,17.44,3887736.492021],["2026-07-28",17.53,17.73,17.52,17.52,3765006.097824],["2026-07-29",17.65,17.83,17.57,17.75,5238662.752024],["2026-07-30",17.04,17.322,16.965,17.25,5613444.360627],["2026-07-31",17.06,17.19,16.932,17.09,4108357.797171],["2026-08-03",17.19,17.22,16.83,16.83,3154338.069402],["2026-08-04",16.35,16.681,16.3,16.56,5910469.019665],["2026-08-05",16.66,16.78,16.57,16.72,4857734.094209],["2026-08-06",17.07,17.275,16.91,17.02,4271989.438659],["2026-08-07",17.48,17.56,17.405,17.45,4233517.759889],["2026-08-10",17.48,17.61,17.42,17.535,1234224.950029],["2026-08-11",17.38,17.635,17.36,17.48,2338864.777224],["2026-08-12",17.36,17.47,17.35,17.41,2004373.523813],["2026-08-13",17.47,17.47,17.36,17.39,1953188.187795],["2026-08-14",17.5,17.66,17.48,17.63,3137291.883935]]}