{"t":"TRNO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-02-10",12.3079,12.4392,12.1635,12.2423,4515300.0],["2010-02-11",12.2423,12.3998,12.2094,12.3998,185100.0],["2010-02-12",12.472,12.472,12.3079,12.3735,78900.0],["2010-02-16",12.3998,12.4129,12.3079,12.3932,356400.0],["2010-02-17",12.4392,12.4589,12.3145,12.3342,37300.0],["2010-02-18",12.3079,12.3276,12.1701,12.2948,103800.0],["2010-02-19",12.2094,12.4851,12.2094,12.3079,49600.0],["2010-02-22",12.3473,12.3539,12.2226,12.3079,91200.0],["2010-02-23",12.4917,12.4917,12.2094,12.3407,49400.0],["2010-02-24",12.2423,12.3539,12.1438,12.1766,32900.0],["2010-02-25",12.0256,12.3079,12.0256,12.1569,37900.0],["2010-02-26",12.1569,12.3735,12.1241,12.3473,71200.0],["2010-03-01",12.3932,12.3932,12.2357,12.262,23600.0],["2010-03-02",12.3079,12.3998,12.1766,12.3998,22000.0],["2010-03-03",12.3145,12.3473,12.1897,12.3407,48100.0],["2010-03-04",12.3735,12.5114,12.3735,12.4458,24300.0],["2010-03-05",12.5245,12.5377,12.2554,12.3407,105400.0],["2010-03-08",12.3932,12.7608,12.3407,12.7608,41400.0],["2010-03-09",12.833,12.8987,12.6361,12.774,28300.0],["2010-03-10",12.8002,12.8002,12.3735,12.4786,29900.0],["2010-03-11",12.472,12.8002,12.4392,12.7543,85300.0],["2010-03-12",12.7674,12.8199,12.7083,12.7346,21500.0],["2010-03-15",12.6689,12.7543,12.4654,12.4654,28600.0],["2010-03-16",12.5245,12.8921,12.5245,12.6033,49500.0],["2010-03-17",12.6295,12.6689,12.6295,12.6624,18300.0],["2010-03-18",12.6689,12.7608,12.3801,12.7608,159300.0],["2010-03-19",12.8987,12.8987,12.5442,12.8987,46600.0],["2010-03-22",12.8593,12.8856,12.6361,12.6361,121000.0],["2010-03-23",12.6427,12.6821,12.4983,12.5705,37900.0],["2010-03-24",12.623,12.8987,12.623,12.7608,58000.0],["2010-03-25",12.8199,12.8659,12.7411,12.774,64300.0],["2010-03-26",12.7083,12.7805,12.6689,12.7411,25800.0],["2010-03-29",12.8002,13.0234,12.7411,12.8002,33700.0],["2010-03-30",12.8659,12.9643,12.7674,12.9315,52800.0],["2010-03-31",13.1284,13.496,12.8134,12.9512,699000.0],["2010-04-01",12.9512,12.9512,12.4261,12.6099,68300.0],["2010-04-05",12.6492,12.7805,12.6492,12.7215,44100.0],["2010-04-06",12.6821,12.9118,12.6821,12.9052,10400.0],["2010-04-07",12.8527,13.0825,12.8134,13.0628,19600.0],["2010-04-08",13.0234,13.0234,12.8199,12.8856,35300.0],["2010-04-09",12.8856,12.9971,12.833,12.8987,50200.0],["2010-04-12",12.8724,12.9315,12.7805,12.7805,20900.0],["2010-04-13",12.7411,13.0234,12.518,12.8987,27900.0],["2010-04-14",12.9118,13.1744,12.7871,12.8593,16800.0],["2010-04-15",12.833,12.833,12.728,12.8002,8400.0],["2010-04-16",12.8068,12.8199,12.7215,12.728,14000.0],["2010-04-19",12.6689,12.9709,12.5967,12.8462,37900.0],["2010-04-20",12.879,12.879,12.7543,12.8133,8200.0],["2010-04-21",12.8134,13.03,12.5377,12.8002,43700.0],["2010-04-22",12.7805,12.8002,12.6164,12.8002,10900.0],["2010-04-23",12.774,12.774,12.7018,12.7018,12000.0],["2010-04-26",12.6558,12.6952,12.5639,12.6099,9100.0],["2010-04-27",12.5836,12.5836,12.5114,12.5377,8300.0],["2010-04-28",12.5836,12.5967,12.5377,12.577,3100.0],["2010-04-29",12.623,12.623,12.4392,12.5114,49700.0],["2010-04-30",12.472,12.472,12.2948,12.3473,37100.0],["2010-05-03",12.3867,12.3932,12.3079,12.3867,28600.0],["2010-05-04",12.1897,12.3867,12.0453,12.111,320800.0],["2010-05-05",12.0913,12.1635,12.0913,12.1372,22100.0],["2010-05-06",12.1044,12.1701,11.9863,12.0322,17500.0],["2010-05-07",11.9863,12.0388,11.3692,11.3823,130100.0],["2010-05-10",11.4874,12.1438,11.4874,11.8944,50500.0],["2010-05-11",11.8944,12.0256,11.8812,11.9272,34400.0],["2010-05-12",11.9272,12.3342,11.8156,12.3342,15200.0],["2010-05-13",12.262,12.262,11.8287,12.006,66800.0],["2010-05-14",11.9731,12.0585,11.8812,12.006,6600.0],["2010-05-17",12.0453,12.1372,11.9469,12.111,12400.0],["2010-05-18",12.1963,12.1963,12.0125,12.0322,5200.0],["2010-05-19",12.0322,12.0913,11.855,11.8681,13800.0],["2010-05-20",11.7499,11.9403,11.7499,11.8812,41200.0],["2010-05-21",11.7959,11.9731,11.7303,11.8287,47500.0],["2010-05-24",12.2357,12.2357,11.7828,11.8156,12700.0],["2010-05-25",11.6318,11.8222,11.5924,11.7631,33600.0],["2010-05-26",11.8222,11.9534,11.7171,11.7565,27900.0],["2010-05-27",11.9272,12.0978,11.855,12.0847,16300.0],["2010-05-28",12.0256,12.0256,11.7631,11.8484,20300.0],["2010-06-01",11.809,12.0585,11.6646,11.6646,20900.0],["2010-06-02",11.9469,12.1504,11.8615,12.1504,27600.0],["2010-06-03",12.111,12.2029,11.9994,12.0913,8300.0],["2010-06-04",11.8812,11.9403,11.6974,11.704,32100.0],["2010-06-07",11.7565,11.8418,11.7171,11.7499,14200.0],["2010-06-08",11.7762,11.7959,11.6318,11.658,36700.0],["2010-06-09",11.75,11.855,11.6121,11.6712,20800.0],["2010-06-10",11.7893,11.8484,11.6974,11.7959,24800.0],["2010-06-11",11.7499,11.8156,11.7171,11.8156,17400.0],["2010-06-14",11.8944,12.0059,11.6646,11.7106,15900.0],["2010-06-15",11.7893,11.8878,11.7106,11.8156,149800.0],["2010-06-16",11.7565,11.9666,11.7368,11.9206,16700.0],["2010-06-17",11.9863,11.9863,11.8484,11.8878,86600.0],["2010-06-18",11.9075,12.0716,11.8156,11.96,223100.0],["2010-06-21",12.0519,12.0519,11.6252,11.704,19700.0],["2010-06-22",11.7171,11.809,11.7171,11.7171,64600.0],["2010-06-23",11.7434,11.7499,11.6974,11.7303,14500.0],["2010-06-24",11.6974,11.7106,11.5399,11.5465,40800.0],["2010-06-25",11.6187,12.1438,11.6187,11.9666,355000.0],["2010-06-28",11.9403,11.9403,11.7565,11.7762,24500.0],["2010-06-29",11.7499,11.7499,11.5661,11.6055,44700.0],["2010-06-30",11.6449,11.6909,11.5924,11.6252,67500.0],["2010-07-01",11.5858,11.7893,11.5727,11.6646,16900.0],["2010-07-02",11.6974,11.6974,11.5333,11.599,30800.0],["2010-07-06",11.6974,11.7828,11.6646,11.6646,21900.0],["2010-07-07",11.7434,11.7696,11.658,11.7106,136700.0],["2010-07-08",11.8353,11.8353,11.6646,11.7696,21700.0],["2010-07-09",11.7434,11.8287,11.7171,11.8287,6900.0],["2010-07-12",11.7631,11.7696,11.6384,11.7237,13100.0],["2010-07-13",11.8681,11.9337,11.809,11.8287,77600.0],["2010-07-14",11.7499,11.9075,11.7499,11.7762,24800.0],["2010-07-15",11.7631,11.7631,11.553,11.6384,40400.0],["2010-07-16",11.599,11.6646,11.5727,11.6187,26900.0],["2010-07-19",11.6252,11.6252,11.5858,11.6187,27400.0],["2010-07-20",11.5268,11.5924,11.5202,11.5661,86800.0],["2010-07-21",11.6121,11.6121,11.4546,11.5268,89900.0],["2010-07-22",11.6515,11.8747,11.599,11.8681,18700.0],["2010-07-23",11.7828,11.9272,11.7565,11.9141,18000.0],["2010-07-26",11.9863,11.9863,11.8287,11.8484,24300.0],["2010-07-27",11.855,11.9337,11.855,11.9009,11700.0],["2010-07-28",11.9009,11.9141,11.8615,11.9009,14300.0],["2010-07-29",11.9403,11.9403,11.7828,11.855,14000.0],["2010-07-30",11.7303,11.8353,11.6843,11.8156,17700.0],["2010-08-02",11.9337,11.96,11.8025,11.8681,22200.0],["2010-08-03",11.7303,11.7762,11.6449,11.6777,21200.0],["2010-08-04",11.7434,11.8156,11.7434,11.809,22000.0],["2010-08-05",11.7499,11.8156,11.7499,11.7959,4600.0],["2010-08-06",11.658,11.7368,11.553,11.704,14000.0],["2010-08-09",11.704,11.8353,11.6515,11.8025,17000.0],["2010-08-10",11.704,11.8156,11.6121,11.704,16900.0],["2010-08-11",11.5924,11.6843,11.553,11.6121,28600.0],["2010-08-12",11.553,11.7434,11.553,11.6384,10800.0],["2010-08-13",11.5661,11.6252,11.553,11.5858,22500.0],["2010-08-16",11.4874,11.8353,11.4874,11.5793,43200.0],["2010-08-17",11.6515,11.6843,11.5727,11.658,21300.0],["2010-08-18",11.6646,11.7893,11.6515,11.7762,5800.0],["2010-08-19",11.704,11.7106,11.5005,11.5333,20000.0],["2010-08-20",11.5202,11.5793,11.4874,11.5333,73000.0],["2010-08-23",11.5596,11.8681,11.4874,11.5136,66700.0],["2010-08-24",11.4283,11.553,11.4283,11.4283,17700.0],["2010-08-25",11.4086,11.6974,11.4086,11.6843,46300.0],["2010-08-26",11.6974,11.704,11.3561,11.3823,28600.0],["2010-08-27",11.4611,11.658,11.3036,11.6384,40300.0],["2010-08-30",11.5661,11.5727,11.343,11.448,23300.0],["2010-08-31",11.3889,11.6712,11.2051,11.3758,74200.0],["2010-09-01",11.5005,11.553,11.3298,11.553,99700.0],["2010-09-02",11.5793,11.6515,11.3889,11.5136,115200.0],["2010-09-03",11.6187,11.6712,11.4939,11.5727,65200.0],["2010-09-07",11.5596,11.5596,11.3955,11.4414,65700.0],["2010-09-08",11.4874,11.4874,11.3561,11.4217,137400.0],["2010-09-09",11.5333,11.5333,11.3495,11.3823,15200.0],["2010-09-10",11.448,11.4874,11.3823,11.4152,11700.0],["2010-09-13",11.5005,11.5268,11.2248,11.4808,21400.0],["2010-09-14",11.4677,11.6187,11.4611,11.5399,92900.0],["2010-09-15",11.5202,11.553,11.4283,11.5202,20000.0],["2010-09-16",11.4546,11.553,11.4349,11.4808,30000.0],["2010-09-17",11.5465,11.7631,11.5465,11.6515,145200.0],["2010-09-20",11.6449,11.9863,11.5399,11.9731,50600.0],["2010-09-21",11.9272,11.9403,11.7893,11.8812,23700.0],["2010-09-22",11.855,11.8878,11.6121,11.6843,17400.0],["2010-09-23",11.5858,11.8156,11.5858,11.7696,29600.0],["2010-09-24",11.8747,11.9928,11.7499,11.8812,40700.0],["2010-09-27",11.8484,11.9141,11.8418,11.9009,12100.0],["2010-09-28",11.8944,11.9009,11.7762,11.8878,22200.0],["2010-09-29",11.8156,11.9534,11.8156,11.9534,19800.0],["2010-09-30",12.0191,12.0191,11.8418,11.96,21200.0],["2010-10-01",12.0585,12.0585,11.8812,11.9075,24700.0],["2010-10-04",11.6121,11.8353,11.4874,11.6909,36300.0],["2010-10-05",11.8287,11.8615,11.7434,11.8156,30700.0],["2010-10-06",11.7565,11.8287,11.7565,11.8025,28300.0],["2010-10-07",11.8156,11.9075,11.7303,11.7303,11400.0],["2010-10-08",11.7696,12.1701,11.7303,11.8681,80500.0],["2010-10-11",11.8353,11.8747,11.7959,11.7959,17000.0],["2010-10-12",11.7303,11.8222,11.6515,11.658,30600.0],["2010-10-13",11.6646,11.8681,11.6646,11.8156,59000.0],["2010-10-14",11.8484,11.9403,11.7828,11.8615,10500.0],["2010-10-15",11.9797,11.9797,11.6055,11.7434,39300.0],["2010-10-18",11.7893,11.8025,11.6515,11.7171,27700.0],["2010-10-19",11.6515,11.7959,11.6515,11.7762,17900.0],["2010-10-20",11.8418,11.9797,11.7565,11.9075,27700.0],["2010-10-21",11.9797,11.9797,11.7696,11.8156,23400.0],["2010-10-22",11.8353,11.9731,11.7959,11.9075,28200.0],["2010-10-25",11.9666,11.9928,11.7237,11.8812,34800.0],["2010-10-26",11.8484,12.0125,11.7434,11.8222,53200.0],["2010-10-27",11.7303,11.9075,11.6515,11.6843,63800.0],["2010-10-28",11.7631,11.7631,11.6515,11.6515,14900.0],["2010-10-29",11.6384,11.9534,11.6384,11.8944,10700.0],["2010-11-01",11.8812,11.8812,11.6843,11.7565,23600.0],["2010-11-02",11.7565,11.8681,11.6777,11.8681,20400.0],["2010-11-03",11.8418,11.9009,11.6909,11.8615,24800.0],["2010-11-04",11.9403,11.9731,11.8025,11.9469,43500.0],["2010-11-05",11.9994,12.0782,11.96,12.0716,27200.0],["2010-11-08",12.0519,12.1307,12.0322,12.0716,17300.0],["2010-11-09",12.0585,12.1504,11.9075,11.9337,28200.0],["2010-11-10",11.9075,12.0979,11.8747,12.065,15200.0],["2010-11-11",11.9534,12.1372,11.9534,12.0782,11000.0],["2010-11-12",11.9731,12.1044,11.9731,12.0519,13700.0],["2010-11-15",12.0847,12.262,12.0847,12.1438,18000.0],["2010-11-16",12.0847,12.0847,11.7696,11.8615,26600.0],["2010-11-17",11.8418,11.9469,11.7696,11.8156,5300.0],["2010-11-18",11.8353,12.0256,11.8222,11.8222,11800.0],["2010-11-19",11.8615,11.9075,11.6449,11.7696,21400.0],["2010-11-22",11.6777,11.9731,11.6515,11.7828,19600.0],["2010-11-23",11.6843,11.9337,11.6843,11.8615,9600.0],["2010-11-24",11.9272,12.0125,11.9272,12.006,12000.0],["2010-11-26",12.006,12.0125,11.9731,12.0125,2900.0],["2010-11-29",11.9206,12.1766,11.8944,12.0256,11800.0],["2010-11-30",11.9337,11.9666,11.5399,11.6515,101500.0],["2010-12-01",11.809,11.9075,11.6777,11.9075,20400.0],["2010-12-02",11.9534,12.0847,11.9206,11.9337,7400.0],["2010-12-03",11.9009,11.9337,11.7696,11.8681,12700.0],["2010-12-06",11.809,11.8484,11.7237,11.7696,19900.0],["2010-12-07",11.8878,11.9797,11.8681,11.9797,6000.0],["2010-12-08",12.0388,12.1175,12.0388,12.0913,8400.0],["2010-12-09",12.1635,12.1635,12.006,12.0716,11300.0],["2010-12-10",12.0453,12.1044,11.9994,12.0716,11400.0],["2010-12-13",12.0519,12.1175,11.9863,12.0519,4500.0],["2010-12-14",12.0519,12.1175,11.9469,11.9469,16400.0],["2010-12-15",11.9272,11.9797,11.9075,11.9469,9000.0],["2010-12-16",11.9469,12.0913,11.9469,12.0716,8500.0],["2010-12-17",12.0125,12.0519,11.9009,12.0453,52100.0],["2010-12-20",12.0913,12.0913,12.0191,12.0191,8100.0],["2010-12-21",12.0979,12.2226,12.0979,12.1175,19100.0],["2010-12-22",12.1504,12.1569,12.0782,12.111,8300.0],["2010-12-23",12.0913,12.1438,12.0519,12.0782,3300.0],["2010-12-27",12.0847,12.111,11.9863,12.0125,5000.0],["2010-12-28",11.9797,11.9797,11.7434,11.7828,10800.0],["2010-12-29",11.8156,11.8156,11.704,11.8025,11500.0],["2010-12-30",11.809,11.8878,11.704,11.8156,34100.0],["2010-12-31",11.7893,11.809,11.7237,11.7696,14800.0],["2011-01-03",11.809,11.8287,11.7237,11.7696,17500.0],["2011-01-04",11.8025,12.1438,11.7696,12.0782,46900.0],["2011-01-05",12.0978,12.1504,12.0191,12.1504,4200.0],["2011-01-06",12.1372,12.472,11.9206,11.9337,9500.0],["2011-01-07",12.065,12.216,12.0519,12.2094,4900.0],["2011-01-10",12.2029,12.2029,12.0453,12.0716,5100.0],["2011-01-11",12.0453,12.1307,12.0453,12.111,3600.0],["2011-01-12",12.2357,12.2357,12.0519,12.0585,7200.0],["2011-01-13",12.0256,12.1372,11.96,12.0191,6000.0],["2011-01-14",12.065,12.1438,12.0519,12.1241,8400.0],["2011-01-18",12.065,12.1372,12.0453,12.1044,1100.0],["2011-01-19",12.0322,12.0322,11.7565,11.7631,11000.0],["2011-01-20",11.7106,11.8025,11.6843,11.6843,8300.0],["2011-01-21",11.6909,11.7499,11.6515,11.6777,14500.0],["2011-01-24",11.7171,11.7631,11.6843,11.704,4800.0],["2011-01-25",11.658,11.7959,11.658,11.6974,8300.0],["2011-01-26",11.7696,11.9141,11.7106,11.9141,10500.0],["2011-01-27",11.9141,11.9863,11.9009,11.9272,28000.0],["2011-01-28",11.8681,11.8681,11.6252,11.6252,21200.0],["2011-01-31",11.658,11.704,11.658,11.704,10200.0],["2011-02-01",11.6646,12.0388,11.6646,12.0388,8900.0],["2011-02-02",11.9469,11.9863,11.8353,11.8944,5600.0],["2011-02-03",11.8156,11.8484,11.6909,11.7499,11700.0],["2011-02-04",11.6974,11.7368,11.658,11.6974,6600.0],["2011-02-07",11.9666,11.9731,11.8878,11.9731,12100.0],["2011-02-08",11.9141,11.9141,11.7303,11.8418,7300.0],["2011-02-09",11.7696,11.7828,11.7565,11.7828,2000.0],["2011-02-10",11.7762,11.8484,11.7237,11.8484,4300.0],["2011-02-11",11.704,11.8353,11.704,11.8353,3400.0],["2011-02-14",11.8156,11.8156,11.7434,11.7499,1700.0],["2011-02-15",11.7303,11.7893,11.6909,11.7499,3500.0],["2011-02-16",11.7368,11.7368,11.6777,11.7106,5800.0],["2011-02-17",11.6909,11.6974,11.5793,11.6974,4900.0],["2011-02-18",11.7893,12.1175,11.4414,11.5071,28400.0],["2011-02-22",11.4874,11.4939,11.3167,11.4546,8800.0],["2011-02-23",11.4611,11.5858,10.9491,11.2051,21400.0],["2011-02-24",11.297,11.6843,11.2576,11.6252,26200.0],["2011-02-25",11.6712,11.9075,11.4874,11.8025,13200.0],["2011-02-28",11.6843,12.0322,11.6318,12.0322,18900.0],["2011-03-01",12.0388,12.0388,11.7959,11.8287,9600.0],["2011-03-02",11.5465,11.6252,11.4874,11.5333,22100.0],["2011-03-03",11.5136,11.5661,11.3823,11.4546,36500.0],["2011-03-04",11.4152,11.4152,11.2904,11.3495,5700.0],["2011-03-07",11.3561,11.3561,10.9163,11.0213,36200.0],["2011-03-08",11.0607,11.343,11.0344,11.2182,27100.0],["2011-03-09",11.2379,11.2904,11.2117,11.2576,13400.0],["2011-03-10",11.1329,11.2576,11.1263,11.2248,20700.0],["2011-03-11",11.2182,11.448,11.1789,11.2445,63500.0],["2011-03-14",11.5268,11.5268,11.1001,11.1329,124300.0],["2011-03-15",11.0082,11.1592,10.8703,11.0935,30500.0],["2011-03-16",11.0673,11.0738,10.7325,10.8638,42300.0],["2011-03-17",11.0213,11.1657,10.9819,10.9951,62200.0],["2011-03-18",11.0279,11.0476,10.8375,10.9557,125000.0],["2011-03-21",11.0607,11.192,11.0607,11.192,12200.0],["2011-03-22",11.1854,11.1854,11.087,11.1526,11300.0],["2011-03-23",11.1001,11.1526,11.0476,11.1329,5300.0],["2011-03-24",11.1395,11.2051,11.0476,11.1657,10900.0],["2011-03-25",11.1854,11.1854,11.0344,11.1657,17100.0],["2011-03-28",11.1395,11.192,11.0016,11.0213,42900.0],["2011-03-29",11.0148,11.0738,10.9032,10.9885,71400.0],["2011-03-30",10.9754,11.2314,10.9754,11.2314,10500.0],["2011-03-31",11.192,11.5662,11.0344,11.3101,55200.0],["2011-04-01",11.33,11.3762,11.2309,11.2507,17600.0],["2011-04-04",11.1253,11.1451,11.013,11.0923,15900.0],["2011-04-05",11.2243,11.2243,11.1913,11.2177,6800.0],["2011-04-06",11.2243,11.2243,11.0659,11.1913,9100.0],["2011-04-07",11.1253,11.1583,11.0857,11.1253,13300.0],["2011-04-08",11.1847,11.2111,11.0659,11.0659,7900.0],["2011-04-11",11.0857,11.1055,10.9866,11.0592,17600.0],["2011-04-12",11.0592,11.0592,10.9074,10.9206,23500.0],["2011-04-13",10.9668,11.0659,10.9272,10.9404,17500.0],["2011-04-14",10.9008,11.0658,10.8942,10.9536,177400.0],["2011-04-15",10.947,11.1055,10.9272,11.046,26400.0],["2011-04-18",11.0196,11.0592,10.9602,10.98,14900.0],["2011-04-19",11.0196,11.0196,10.8942,10.9206,33000.0],["2011-04-20",10.9932,11.0394,10.9668,10.9932,8800.0],["2011-04-21",11.046,11.046,10.9734,11.0196,8800.0],["2011-04-25",10.9866,10.9866,10.8876,10.9602,26900.0],["2011-04-26",10.9602,11.1385,10.947,10.9602,14300.0],["2011-04-27",11.0064,11.0791,10.914,11.0526,11400.0],["2011-04-28",11.0724,11.0989,10.947,11.0989,11300.0],["2011-04-29",11.1055,11.2111,11.0923,11.1979,21000.0],["2011-05-02",11.1979,11.1979,10.9932,10.9998,14200.0],["2011-05-03",10.9932,11.0857,10.9206,10.9206,9100.0],["2011-05-04",10.9206,10.9668,10.8678,10.8942,22000.0],["2011-05-05",10.8744,11.0064,10.7423,10.8744,43400.0],["2011-05-06",10.9272,11.0064,10.8678,10.9008,11000.0],["2011-05-09",10.8942,11.1121,10.8942,11.0659,13800.0],["2011-05-10",11.1187,11.2243,11.1055,11.2243,14700.0],["2011-05-11",11.1979,11.1979,11.046,11.046,4900.0],["2011-05-12",11.046,11.0658,10.9272,11.0328,4300.0],["2011-05-13",10.9998,11.013,10.8942,10.9536,7600.0],["2011-05-16",11.1649,11.2045,10.8414,10.8612,44000.0],["2011-05-17",10.848,11.0262,10.7027,10.7951,77300.0],["2011-05-18",10.8083,10.8414,10.7687,10.8414,84500.0],["2011-05-19",10.8942,10.914,10.8083,10.8546,9400.0],["2011-05-20",10.8018,10.9074,10.8018,10.8348,17900.0],["2011-05-23",10.7555,10.7753,10.6961,10.7357,19000.0],["2011-05-24",10.7159,10.914,10.6763,10.7093,23000.0],["2011-05-25",10.6961,10.8414,10.6961,10.7753,6900.0],["2011-05-26",10.7621,10.848,10.7291,10.7885,9600.0],["2011-05-27",10.8414,11.1319,10.7753,11.1187,16900.0],["2011-05-31",11.1979,11.3894,10.9008,11.2573,35100.0],["2011-06-01",11.2243,11.2243,11.0923,11.2177,39200.0],["2011-06-02",11.1253,11.363,11.1253,11.2573,73100.0],["2011-06-03",11.1517,11.2309,11.0592,11.2243,104200.0],["2011-06-06",11.2243,11.2507,11.1715,11.2045,15400.0],["2011-06-07",11.2243,11.2507,11.1319,11.1319,10300.0],["2011-06-08",11.0791,11.1385,10.9404,11.046,12400.0],["2011-06-09",11.0394,11.1649,10.9536,11.1583,16800.0],["2011-06-10",11.1055,11.1055,10.9272,10.9668,52600.0],["2011-06-13",11.0328,11.1385,10.9668,11.0592,13300.0],["2011-06-14",11.1187,11.1715,11.046,11.0989,20900.0],["2011-06-15",11.0592,11.0989,11.046,11.0659,16100.0],["2011-06-16",11.1055,11.2177,11.1055,11.1187,16900.0],["2011-06-17",11.1715,11.1979,11.0592,11.1583,32100.0],["2011-06-20",11.1517,11.2309,11.0592,11.1055,32300.0],["2011-06-21",11.1517,11.2243,11.0791,11.2243,19500.0],["2011-06-22",11.2045,11.2375,11.1055,11.1583,6700.0],["2011-06-23",11.1055,11.1187,11.0658,11.0923,8900.0],["2011-06-24",11.1187,11.2243,11.0923,11.1187,77100.0],["2011-06-27",11.1649,11.1781,11.0857,11.1517,13200.0],["2011-06-28",11.1715,11.2243,11.1385,11.2243,7800.0],["2011-06-29",11.2243,11.2441,11.1715,11.2309,17500.0],["2011-06-30",11.2243,11.2309,11.1649,11.2309,11000.0],["2011-07-01",11.2243,11.3305,11.1911,11.3173,24000.0],["2011-07-05",11.2774,11.2774,11.1047,11.2243,26400.0],["2011-07-06",11.1844,11.2973,11.1844,11.2973,10300.0],["2011-07-07",11.2907,11.3106,11.1379,11.3106,40100.0],["2011-07-08",11.2243,11.284,11.2243,11.2508,5100.0],["2011-07-11",11.2043,11.2641,11.118,11.118,26600.0],["2011-07-12",11.1246,11.2641,11.1246,11.1977,9300.0],["2011-07-13",11.2508,11.304,11.1512,11.284,35300.0],["2011-07-14",11.2575,11.304,11.2309,11.2376,9100.0],["2011-07-15",11.2376,11.3305,11.2243,11.2907,48700.0],["2011-07-18",11.2309,11.2309,11.1246,11.1246,16900.0],["2011-07-19",11.1579,11.2973,11.1579,11.284,14800.0],["2011-07-20",11.2907,11.3106,11.2508,11.2774,6500.0],["2011-07-21",11.304,11.3106,11.2442,11.304,10100.0],["2011-07-22",11.304,11.304,11.2575,11.2641,8500.0],["2011-07-25",11.2176,11.2176,11.1246,11.1246,9200.0],["2011-07-26",11.1246,11.211,11.0981,11.1246,46500.0],["2011-07-27",11.1246,11.211,11.1114,11.1246,34500.0],["2011-07-28",11.1711,11.1711,11.0449,11.1047,10000.0],["2011-07-29",11.0383,11.0848,10.9985,11.0582,20100.0],["2011-08-01",11.0848,11.1047,10.8856,10.8856,20500.0],["2011-08-02",10.8855,10.8855,10.6863,10.7527,27700.0],["2011-08-03",10.7394,10.8988,10.58,10.7992,28100.0],["2011-08-04",10.6863,10.8922,10.6,10.6398,45400.0],["2011-08-05",10.7527,10.766,10.3343,10.6465,45300.0],["2011-08-08",10.507,10.6929,9.8428,9.8428,50500.0],["2011-08-09",10.0354,10.5933,9.7631,10.5468,36700.0],["2011-08-10",10.4273,10.5269,10.062,10.1948,37400.0],["2011-08-11",10.2679,10.5468,9.9624,10.2878,52800.0],["2011-08-12",10.2745,10.3741,10.1417,10.1417,10200.0],["2011-08-15",10.2679,10.3277,10.1616,10.321,13900.0],["2011-08-16",10.2081,10.3011,10.1018,10.1882,21500.0],["2011-08-17",10.1815,10.507,10.1815,10.3808,7100.0],["2011-08-18",10.1948,10.3476,9.8096,9.8694,23500.0],["2011-08-19",9.8229,10.0686,9.8229,9.9358,18500.0],["2011-08-22",9.6303,9.8362,9.3912,9.4908,37100.0],["2011-08-23",9.5107,10.1483,9.5041,10.0952,25700.0],["2011-08-24",10.1018,10.3011,9.896,10.1882,21800.0],["2011-08-25",10.3542,10.3542,9.9225,9.9624,14700.0],["2011-08-26",9.9491,10.248,9.7698,10.1218,27400.0],["2011-08-29",10.2214,10.2945,10.0155,10.2812,14800.0],["2011-08-30",10.228,10.4206,10.0022,10.2679,16800.0],["2011-08-31",10.3609,10.4538,9.9424,10.0354,27400.0],["2011-09-01",10.0089,10.4472,9.7366,9.8694,32200.0],["2011-09-02",9.6967,10.0288,9.5971,9.6303,48000.0],["2011-09-06",9.4377,9.803,9.4377,9.5838,37300.0],["2011-09-07",9.6768,9.9956,9.6768,9.9757,24000.0],["2011-09-08",9.9424,9.9424,9.6104,9.6569,23000.0],["2011-09-09",9.6104,9.6237,9.2916,9.3447,23700.0],["2011-09-12",9.2119,9.544,9.1654,9.2318,13900.0],["2011-09-13",9.2451,9.4178,8.9927,9.2584,24500.0],["2011-09-14",9.3049,9.3779,9.099,9.3181,47900.0],["2011-09-15",9.2849,9.431,9.2849,9.3646,11300.0],["2011-09-16",9.3646,9.4443,9.2982,9.3978,43500.0],["2011-09-19",9.3049,9.4178,9.2517,9.2584,7500.0],["2011-09-20",9.265,9.358,9.172,9.1853,15200.0],["2011-09-21",9.2384,9.4045,9.1322,9.1587,24700.0],["2011-09-22",8.9728,9.1986,8.9064,9.0458,22500.0],["2011-09-23",9.0326,9.3646,8.9196,9.099,12600.0],["2011-09-26",9.1455,9.265,9.079,9.2517,17200.0],["2011-09-27",9.3447,9.3447,8.9529,9.1654,38600.0],["2011-09-28",9.1122,9.1919,8.7602,8.7602,15100.0],["2011-09-29",8.9728,8.9728,8.8001,8.9263,18700.0],["2011-09-30",8.8267,8.9196,8.4879,8.5211,39200.0],["2011-10-03",8.4813,8.6341,8.0496,8.0496,26300.0],["2011-10-04",8.0429,8.3577,7.9224,8.2773,49500.0],["2011-10-05",8.2773,8.284,8.15,8.2036,31500.0],["2011-10-06",8.1567,8.3643,8.1567,8.3376,35100.0],["2011-10-07",8.3376,8.3376,8.0563,8.13,28500.0],["2011-10-10",8.284,8.4246,8.1768,8.3443,32100.0],["2011-10-11",8.3309,8.4916,8.2304,8.4849,39400.0],["2011-10-12",8.4715,8.5385,8.4648,8.505,15900.0],["2011-10-13",8.438,8.5251,8.351,8.4447,11700.0],["2011-10-14",8.505,8.505,8.3844,8.4916,14000.0],["2011-10-17",8.4045,8.4045,8.1367,8.1969,22300.0],["2011-10-18",8.2974,8.371,8.2036,8.3242,33200.0],["2011-10-19",8.2639,8.4313,8.2036,8.2036,46900.0],["2011-10-20",8.2371,8.2706,8.1567,8.2036,22200.0],["2011-10-21",8.2974,8.3175,8.1367,8.2036,59000.0],["2011-10-24",8.2371,8.2639,8.0362,8.2572,38700.0],["2011-10-25",8.2036,8.2237,7.9826,8.0094,37600.0],["2011-10-26",8.13,8.2639,8.0228,8.2371,52100.0],["2011-10-27",8.2505,8.7059,8.2304,8.6255,132300.0],["2011-10-28",8.5586,8.6188,8.4581,8.5117,56600.0],["2011-10-31",8.4045,8.505,8.2304,8.3376,45400.0],["2011-11-01",8.0764,8.2773,7.9357,8.0764,79100.0],["2011-11-02",8.1902,8.3844,8.0563,8.217,22300.0],["2011-11-03",8.2572,8.438,8.1233,8.4179,94000.0],["2011-11-04",8.3643,8.438,8.3041,8.351,23700.0],["2011-11-07",8.371,8.371,8.1701,8.3108,21000.0],["2011-11-08",8.371,8.3978,8.1835,8.3576,12300.0],["2011-11-09",8.1634,8.1969,7.9224,7.996,27600.0],["2011-11-10",8.0898,8.1099,7.8286,8.0161,34600.0],["2011-11-11",8.0831,8.3643,8.0831,8.3376,25500.0],["2011-11-14",8.371,8.5117,8.2371,8.3978,23300.0],["2011-11-15",8.3242,8.5786,8.3242,8.5652,7900.0],["2011-11-16",8.4581,8.5385,8.3376,8.371,15500.0],["2011-11-17",8.4112,8.4313,8.3041,8.3576,12700.0],["2011-11-18",8.3242,8.4179,8.1902,8.3643,16300.0],["2011-11-21",8.2639,8.3376,8.2036,8.2103,16100.0],["2011-11-22",8.2036,8.3309,8.0429,8.0563,12700.0],["2011-11-23",8.0429,8.0563,7.6411,7.6612,34800.0],["2011-11-25",7.7148,7.8353,7.6478,7.6478,12000.0],["2011-11-28",7.8755,8.1567,7.8085,8.0697,18100.0],["2011-11-29",8.0496,8.1567,7.9357,7.9826,10600.0],["2011-11-30",8.2237,8.6255,8.1434,8.5719,40600.0],["2011-12-01",8.5519,8.5519,8.2572,8.2974,21400.0],["2011-12-02",8.4313,8.6054,8.4313,8.5586,5700.0],["2011-12-05",8.6389,8.6992,8.4313,8.6992,20400.0],["2011-12-06",8.7126,9.0273,8.6791,8.9872,24900.0],["2011-12-07",8.9001,8.9001,8.6389,8.7929,10300.0],["2011-12-08",8.6858,8.6858,8.2773,8.2907,16700.0],["2011-12-09",8.3911,8.9336,8.3911,8.8465,19300.0],["2011-12-12",8.7327,8.7729,8.5318,8.6992,16500.0],["2011-12-13",8.7662,8.7862,8.5786,8.659,17400.0],["2011-12-14",8.5786,9.3622,8.5786,9.3488,99400.0],["2011-12-15",9.3957,9.543,9.1814,9.543,14500.0],["2011-12-16",9.61,9.6836,9.4024,9.6367,63800.0],["2011-12-19",9.6903,9.851,9.6167,9.6234,12400.0],["2011-12-20",9.831,10.3131,9.7104,10.1859,34000.0],["2011-12-21",10.1323,10.4471,10.0386,10.3064,7100.0],["2011-12-22",10.4069,10.4872,10.2462,10.4672,12300.0],["2011-12-23",10.5274,10.5743,10.4538,10.5408,3500.0],["2011-12-27",10.4605,10.4805,10.2796,10.427,6300.0],["2011-12-28",10.3868,10.3868,9.7439,10.0185,19300.0],["2011-12-29",10.0319,10.1993,9.6635,10.1524,19800.0],["2011-12-30",10.0988,10.1658,10.0653,10.139,15700.0],["2012-01-03",10.2863,10.4203,10.2863,10.3399,21000.0],["2012-01-04",10.259,10.3062,10.2321,10.2793,6200.0],["2012-01-05",10.286,10.286,9.9624,10.0636,15200.0],["2012-01-06",10.1175,10.3062,10.1175,10.1512,20700.0],["2012-01-09",10.1512,10.1984,9.9894,10.1377,16800.0],["2012-01-10",9.2682,9.3895,9.0997,9.3019,1340400.0],["2012-01-11",9.2951,9.3288,9.1671,9.3086,328800.0],["2012-01-12",9.3423,9.4165,9.2884,9.2884,94900.0],["2012-01-13",9.2682,9.3019,9.1131,9.2682,62800.0],["2012-01-17",9.3895,9.3895,9.221,9.2817,55400.0],["2012-01-18",9.3019,9.3962,9.2412,9.3895,63400.0],["2012-01-19",9.4299,9.4299,9.3019,9.3288,53200.0],["2012-01-20",9.3423,9.4299,9.3019,9.4097,148100.0],["2012-01-23",9.4299,9.6996,9.3558,9.4367,162800.0],["2012-01-24",9.403,9.6187,9.403,9.5985,43500.0],["2012-01-25",9.5445,10.0096,9.5445,9.7535,184600.0],["2012-01-26",9.7602,9.7602,9.4974,9.5715,110900.0],["2012-01-27",9.5715,9.7737,9.5715,9.6659,98200.0],["2012-01-30",9.6052,9.6861,9.5041,9.5108,99200.0],["2012-01-31",9.6052,9.6726,9.4367,9.5176,331600.0],["2012-02-01",9.5782,9.8007,9.4771,9.767,107000.0],["2012-02-02",9.7535,9.7939,9.5782,9.6726,53800.0],["2012-02-03",9.8074,9.8074,9.6659,9.7063,69400.0],["2012-02-06",9.6928,9.9018,9.6928,9.8613,25100.0],["2012-02-07",9.8748,9.895,9.7467,9.8007,49400.0],["2012-02-08",9.8209,9.8748,9.713,9.8142,34100.0],["2012-02-09",9.8142,9.8209,9.6726,9.6793,32700.0],["2012-02-10",9.6052,9.6861,9.5782,9.6052,19400.0],["2012-02-13",9.7265,9.7467,9.6187,9.6793,35600.0],["2012-02-14",9.6254,9.7063,9.5041,9.6591,56900.0],["2012-02-15",9.6793,9.7265,9.5108,9.5715,30100.0],["2012-02-16",9.5782,9.7737,9.5041,9.7063,26800.0],["2012-02-17",9.7198,9.7872,9.6861,9.7265,49100.0],["2012-02-21",9.74,9.7737,9.5648,9.5715,26300.0],["2012-02-22",9.5311,9.6322,9.4974,9.5176,30100.0],["2012-02-23",9.5041,9.6861,9.4704,9.6793,52300.0],["2012-02-24",9.6591,9.8411,9.6524,9.7333,73500.0],["2012-02-27",9.6726,9.6726,9.5108,9.558,24500.0],["2012-02-28",9.5108,9.5243,9.2345,9.3693,30000.0],["2012-02-29",9.3693,9.6456,9.2075,9.585,75100.0],["2012-03-01",9.5782,9.6659,9.4367,9.4502,33200.0],["2012-03-02",9.4636,9.5445,9.2345,9.3288,56800.0],["2012-03-05",9.2951,9.5311,9.2008,9.5243,28400.0],["2012-03-06",9.4232,9.4704,9.3625,9.3625,32300.0],["2012-03-07",9.4367,9.5513,9.2547,9.5378,28600.0],["2012-03-08",9.5648,9.5648,9.2345,9.3491,18800.0],["2012-03-09",9.3423,9.5176,9.2008,9.4367,26100.0],["2012-03-12",9.3895,9.6254,9.3828,9.5917,20500.0],["2012-03-13",9.6456,9.6861,9.4906,9.6726,26700.0],["2012-03-14",9.6591,9.6591,9.4367,9.4434,19000.0],["2012-03-15",9.3962,9.5311,9.3558,9.4232,22800.0],["2012-03-16",9.4232,9.5041,9.3693,9.4232,36600.0],["2012-03-19",9.4502,9.6389,9.403,9.5311,35600.0],["2012-03-20",9.5041,9.6119,9.403,9.4974,25500.0],["2012-03-21",9.5445,9.558,9.403,9.4434,10200.0],["2012-03-22",9.3693,9.4704,9.3221,9.4569,26100.0],["2012-03-23",9.4367,9.6793,9.4367,9.6187,26600.0],["2012-03-26",9.7198,9.7467,9.4839,9.6322,23400.0],["2012-03-27",9.6119,9.7063,9.4771,9.5108,44800.0],["2012-03-28",9.5311,9.5782,9.3962,9.4906,14500.0],["2012-03-29",9.4299,9.6119,9.4232,9.5243,22600.0],["2012-03-30",9.6052,9.6726,9.4839,9.6456,30400.0],["2012-04-02",9.5917,9.767,9.4569,9.7063,24100.0],["2012-04-03",9.6859,9.7606,9.6045,9.652,29500.0],["2012-04-04",9.557,9.5977,9.4687,9.4959,25200.0],["2012-04-05",9.4416,9.7063,9.4416,9.4552,14200.0],["2012-04-09",9.3058,9.4552,9.3058,9.3941,143400.0],["2012-04-10",9.4009,9.6045,9.4009,9.5027,104600.0],["2012-04-11",9.5909,9.6724,9.4823,9.6656,209700.0],["2012-04-12",9.652,9.7063,9.5638,9.652,17600.0],["2012-04-13",9.6113,9.6113,9.4144,9.5706,18200.0],["2012-04-16",9.5909,9.8013,9.5095,9.7335,205700.0],["2012-04-17",9.876,10.1339,9.7063,9.8421,173800.0],["2012-04-18",9.781,9.9778,9.7335,9.8964,55700.0],["2012-04-19",9.876,9.876,9.6384,9.6724,18200.0],["2012-04-20",9.7945,9.7945,9.5977,9.5977,41700.0],["2012-04-23",9.4687,9.6452,9.3398,9.3466,37500.0],["2012-04-24",9.3601,9.8421,9.3601,9.6927,26700.0],["2012-04-25",9.7674,9.7878,9.523,9.7538,44300.0],["2012-04-26",9.7063,9.7878,9.6588,9.747,13900.0],["2012-04-27",9.7606,9.8217,9.6588,9.8217,17000.0],["2012-04-30",9.7878,9.8556,9.6656,9.7063,29300.0],["2012-05-01",9.7131,9.8081,9.4823,9.5638,35000.0],["2012-05-02",9.4891,9.557,9.4823,9.5502,13000.0],["2012-05-03",9.557,9.6995,9.5163,9.5706,24000.0],["2012-05-04",9.4959,9.6316,9.462,9.5095,26500.0],["2012-05-07",9.462,9.5977,9.462,9.5095,19000.0],["2012-05-08",9.4416,9.7606,9.4144,9.7267,122800.0],["2012-05-09",9.6927,9.7402,9.4687,9.5502,20400.0],["2012-05-10",9.6384,9.6792,9.4552,9.5841,39000.0],["2012-05-11",9.5163,9.7538,9.4416,9.7267,50800.0],["2012-05-14",9.6316,9.7878,9.5434,9.781,44000.0],["2012-05-15",9.7742,9.9303,9.7063,9.8421,59200.0],["2012-05-16",9.8624,9.9167,9.8081,9.8353,28000.0],["2012-05-17",9.8149,9.9099,9.7267,9.7674,123600.0],["2012-05-18",9.7402,9.781,9.5095,9.5366,29000.0],["2012-05-21",9.5434,9.6792,9.523,9.6249,12800.0],["2012-05-22",9.5977,9.6452,9.4348,9.4891,37200.0],["2012-05-23",9.4348,9.5298,9.3262,9.4416,20400.0],["2012-05-24",9.6316,9.6927,9.4687,9.6927,19300.0],["2012-05-25",9.7199,9.8692,9.7199,9.8217,26300.0],["2012-05-29",9.876,9.876,9.5095,9.5502,11600.0],["2012-05-30",9.4959,9.5027,9.3669,9.4823,23300.0],["2012-05-31",9.523,9.6724,9.4891,9.652,31800.0],["2012-06-01",9.4891,9.5366,9.0343,9.3873,26700.0],["2012-06-04",9.3873,9.4687,9.2515,9.3466,19000.0],["2012-06-05",9.2787,9.462,9.2787,9.462,22500.0],["2012-06-06",9.4823,9.6588,9.4416,9.6588,16900.0],["2012-06-07",9.781,9.8692,9.5502,9.5706,23500.0],["2012-06-08",9.5706,9.5841,9.5027,9.5434,14100.0],["2012-06-11",9.6249,9.6249,9.4009,9.4009,22100.0],["2012-06-12",9.4484,9.4484,9.333,9.3873,13300.0],["2012-06-13",9.3873,9.3873,9.1701,9.2312,18500.0],["2012-06-14",9.2719,9.2855,9.0072,9.0954,20700.0],["2012-06-15",9.0683,9.5163,9.0683,9.5095,54200.0],["2012-06-18",9.4348,9.5434,9.4009,9.4416,35000.0],["2012-06-19",9.4959,9.7267,9.4348,9.6995,58500.0],["2012-06-20",9.7402,9.7945,9.6181,9.7402,40000.0],["2012-06-21",9.7335,9.7402,9.4484,9.4959,36800.0],["2012-06-22",9.5434,9.8692,9.5095,9.8353,207100.0],["2012-06-25",9.7131,9.9099,9.6316,9.8556,56500.0],["2012-06-26",9.8488,9.9914,9.7742,9.8353,44400.0],["2012-06-27",9.8149,10.1136,9.8149,10.0253,44000.0],["2012-06-28",9.9167,10.0457,9.876,10.0457,26000.0],["2012-06-29",10.2154,10.2833,9.9982,10.2561,49500.0],["2012-07-02",10.3036,10.5208,10.2493,10.4597,56800.0],["2012-07-03",10.4937,10.5751,10.3647,10.514,31500.0],["2012-07-05",10.473,10.7808,10.473,10.644,34300.0],["2012-07-06",10.5551,10.6987,10.4935,10.514,41300.0],["2012-07-09",10.5209,10.5619,10.3772,10.4798,20600.0],["2012-07-10",10.5619,10.6098,10.3841,10.5004,34100.0],["2012-07-11",10.5004,10.5756,10.343,10.5414,29700.0],["2012-07-12",10.473,10.6098,10.3499,10.5277,46700.0],["2012-07-13",10.5277,11.0476,10.5277,10.9382,64200.0],["2012-07-16",10.945,10.945,10.8492,10.8834,55000.0],["2012-07-17",10.9724,11.2186,10.8971,11.0134,32300.0],["2012-07-18",11.0339,11.0408,10.8629,10.9724,212900.0],["2012-07-19",11.0202,11.0613,10.8903,10.945,119700.0],["2012-07-20",10.945,11.0339,10.9039,10.9655,31400.0],["2012-07-23",10.7945,10.8219,10.5482,10.5482,21700.0],["2012-07-24",10.5961,10.6098,10.213,10.2678,20000.0],["2012-07-25",10.3362,10.3362,10.0694,10.1925,16100.0],["2012-07-26",10.2951,10.3293,10.2404,10.2404,12600.0],["2012-07-27",10.302,10.3977,10.1925,10.3499,16700.0],["2012-07-30",10.3635,10.3909,10.3088,10.3225,3900.0],["2012-07-31",10.3157,10.3635,10.1925,10.1994,35300.0],["2012-08-01",10.2062,10.2336,10.1378,10.1378,47200.0],["2012-08-02",10.1104,10.1994,9.9463,10.0352,19400.0],["2012-08-03",10.1104,10.2473,9.83,10.1994,28800.0],["2012-08-06",10.2404,10.302,10.131,10.2541,19000.0],["2012-08-07",10.3293,10.3772,10.0968,10.2815,37400.0],["2012-08-08",10.2746,10.2951,10.1036,10.2267,18400.0],["2012-08-09",10.2815,10.6235,10.1788,10.302,24700.0],["2012-08-10",10.2815,10.3977,10.1173,10.3635,8000.0],["2012-08-13",10.2883,10.3362,10.1104,10.3362,4900.0],["2012-08-14",10.3567,10.3977,10.1446,10.1788,8000.0],["2012-08-15",10.131,10.2541,10.131,10.2473,13900.0],["2012-08-16",10.213,10.302,10.1857,10.302,14100.0],["2012-08-17",10.2951,10.3909,10.2609,10.3841,15800.0],["2012-08-20",10.3293,10.3293,10.1857,10.3157,14300.0],["2012-08-21",10.3225,10.3362,10.2404,10.2609,14000.0],["2012-08-22",10.2609,10.3088,10.213,10.213,3100.0],["2012-08-23",10.2472,10.2472,10.1857,10.1857,21200.0],["2012-08-24",10.1378,10.2472,10.1241,10.2062,16400.0],["2012-08-27",10.1925,10.1925,10.0489,10.0762,18400.0],["2012-08-28",10.0489,10.0694,9.9189,10.0147,25300.0],["2012-08-29",9.9805,10.3909,9.9599,10.2951,14500.0],["2012-08-30",10.2267,10.3225,10.1925,10.2336,8400.0],["2012-08-31",10.3157,10.3293,10.2062,10.302,20100.0],["2012-09-04",10.3362,10.3362,10.2267,10.2746,41000.0],["2012-09-05",10.3362,10.4251,10.2404,10.2951,67800.0],["2012-09-06",10.3909,10.7056,10.3704,10.4525,48100.0],["2012-09-07",10.4388,10.5551,10.3977,10.514,32800.0],["2012-09-10",10.514,10.9108,10.5004,10.7192,29800.0],["2012-09-11",10.7535,10.8834,10.5414,10.5824,16700.0],["2012-09-12",10.6235,10.7056,10.4798,10.6782,37300.0],["2012-09-13",10.644,11.0066,10.6303,10.9039,56300.0],["2012-09-14",10.9724,10.986,10.8766,10.9108,36400.0],["2012-09-17",10.8492,10.9792,10.8082,10.9587,32400.0],["2012-09-18",10.9518,10.9997,10.8561,10.8903,31000.0],["2012-09-19",10.9518,10.9518,10.8082,10.8766,28000.0],["2012-09-20",10.8082,10.8355,10.644,10.6919,36900.0],["2012-09-21",10.815,10.9655,10.7808,10.8629,106100.0],["2012-09-24",10.815,10.9039,10.7193,10.8013,19500.0],["2012-09-25",10.8697,10.9176,10.7398,10.774,30900.0],["2012-09-26",10.6645,10.8424,10.6372,10.8287,16400.0],["2012-09-27",10.8424,10.945,10.7056,10.9176,21700.0],["2012-09-28",10.8561,10.9724,10.7193,10.8082,41400.0],["2012-10-01",10.8766,10.9108,10.685,10.7945,16800.0],["2012-10-02",10.8013,10.8697,10.7398,10.8013,66500.0],["2012-10-03",10.8289,10.8565,10.8151,10.8358,6900.0],["2012-10-04",10.8358,10.8358,10.7324,10.7531,15300.0],["2012-10-05",10.7944,10.7944,10.4843,10.5463,10000.0],["2012-10-08",10.4912,10.5187,10.0707,10.1465,50900.0],["2012-10-09",10.1672,10.2361,10.1327,10.2223,30800.0],["2012-10-10",10.2292,10.2844,10.2154,10.2844,7400.0],["2012-10-11",10.305,10.4153,10.305,10.4015,12100.0],["2012-10-12",10.4429,10.567,10.436,10.567,27800.0],["2012-10-15",10.5601,10.5946,10.498,10.5739,19600.0],["2012-10-16",10.5877,10.6221,10.5532,10.5808,14200.0],["2012-10-17",10.629,10.6497,10.4774,10.5463,28400.0],["2012-10-18",10.5187,10.5601,10.4498,10.5325,13400.0],["2012-10-19",10.5325,10.6704,10.5325,10.5325,33800.0],["2012-10-22",10.4843,10.5739,10.4084,10.4636,10600.0],["2012-10-23",10.4429,10.4567,9.9259,10.374,16300.0],["2012-10-24",10.3671,10.4912,10.3671,10.4705,21200.0],["2012-10-25",10.5601,10.6497,10.4774,10.6497,21700.0],["2012-10-26",10.6842,10.6842,10.4843,10.5945,25000.0],["2012-10-31",10.567,10.6221,10.5118,10.5187,10300.0],["2012-11-01",10.5463,10.5463,10.3602,10.4291,49100.0],["2012-11-02",10.4843,10.4843,10.3119,10.4153,34000.0],["2012-11-05",10.4015,10.5118,10.3878,10.4636,11100.0],["2012-11-06",10.4705,10.4774,10.3602,10.4015,5500.0],["2012-11-07",10.2844,10.2844,10.0017,10.0638,23000.0],["2012-11-08",10.0638,10.1465,10.0155,10.05,51500.0],["2012-11-09",10.1672,10.1672,10.0638,10.1189,13500.0],["2012-11-12",10.1189,10.1672,10.0707,10.0707,55000.0],["2012-11-13",10.0638,10.1327,10.0638,10.0707,16100.0],["2012-11-14",10.0914,10.1258,9.7743,9.7881,34100.0],["2012-11-15",9.7881,9.8984,9.7536,9.7881,32200.0],["2012-11-16",9.7398,9.857,9.6502,9.8019,27600.0],["2012-11-19",9.9052,9.9949,9.8777,9.9811,11100.0],["2012-11-20",9.9397,10.0638,9.857,10.0362,11400.0],["2012-11-21",10.0914,10.2016,10.0569,10.1603,7800.0],["2012-11-23",10.1603,10.1948,9.9811,10.0569,5800.0],["2012-11-26",10.05,10.243,10.05,10.243,17400.0],["2012-11-27",10.2499,10.3602,10.1741,10.2223,26200.0],["2012-11-28",10.243,10.2913,10.1189,10.2775,7000.0],["2012-11-29",10.374,10.4843,10.112,10.305,25700.0],["2012-11-30",10.3533,10.4222,10.2361,10.305,84300.0],["2012-12-03",10.3878,10.4429,10.3326,10.4222,8900.0],["2012-12-04",10.4084,10.4153,10.2913,10.4084,16600.0],["2012-12-05",10.4705,10.4705,10.3326,10.3671,130700.0],["2012-12-06",10.3326,10.374,10.305,10.3464,153200.0],["2012-12-07",10.3671,10.4015,10.3119,10.4015,52100.0],["2012-12-10",10.4222,10.4222,10.3395,10.3878,63200.0],["2012-12-11",10.4015,10.5118,10.4015,10.4774,37600.0],["2012-12-12",10.4636,10.498,10.3464,10.3671,22600.0],["2012-12-13",10.3533,10.4222,10.2568,10.4015,116500.0],["2012-12-14",10.3533,10.4705,10.3395,10.4498,18600.0],["2012-12-17",10.436,10.6773,10.4153,10.6152,41800.0],["2012-12-18",10.6014,10.6635,10.567,10.6635,49600.0],["2012-12-19",10.6359,10.6359,10.5256,10.5601,13500.0],["2012-12-20",10.567,10.5808,10.4291,10.5118,19000.0],["2012-12-21",10.4774,10.5325,10.2844,10.4015,165200.0],["2012-12-24",10.3878,10.4774,10.3326,10.4705,14100.0],["2012-12-26",10.5118,10.6359,10.4015,10.5877,26700.0],["2012-12-27",10.6154,10.6641,10.546,10.6224,5400.0],["2012-12-28",10.6154,10.6154,10.4904,10.5112,9700.0],["2012-12-31",10.4904,10.8308,10.4834,10.7266,14300.0],["2013-01-02",10.9281,11.1087,10.9281,11.0045,46100.0],["2013-01-03",11.0531,11.1504,10.7822,10.8447,31600.0],["2013-01-04",10.9142,11.0045,10.8725,10.9489,12900.0],["2013-01-07",10.8725,11.0323,10.678,10.8308,17500.0],["2013-01-08",10.7891,10.9281,10.7891,10.9142,15200.0],["2013-01-09",10.9628,11.0809,10.8378,10.8517,14700.0],["2013-01-10",10.8517,10.9211,10.7961,10.9003,16800.0],["2013-01-11",10.935,10.942,10.803,10.8447,12300.0],["2013-01-14",10.8517,10.9003,10.8378,10.8517,74800.0],["2013-01-15",10.8864,11.0114,10.7683,10.935,51800.0],["2013-01-16",10.8794,11.0462,10.8169,10.9072,232700.0],["2013-01-17",10.9072,11.2546,10.8864,11.2407,28500.0],["2013-01-18",11.2407,11.463,11.2199,11.3935,77200.0],["2013-01-22",11.3658,11.4352,11.2824,11.3658,55800.0],["2013-01-23",11.3935,11.5881,11.3935,11.5811,130300.0],["2013-01-24",11.602,11.9841,11.602,11.6853,130100.0],["2013-01-25",11.7618,11.9076,11.6992,11.859,432300.0],["2013-01-28",11.9354,12.0883,11.9354,11.991,331000.0],["2013-01-29",11.9563,11.991,11.6714,11.8104,95200.0],["2013-01-30",11.8104,11.8451,11.6575,11.7687,90400.0],["2013-01-31",11.7687,11.9632,11.5464,11.602,125200.0],["2013-02-01",11.6714,11.8451,11.5603,11.7687,94700.0],["2013-02-04",11.7826,11.859,11.602,11.6159,41000.0],["2013-02-05",11.6923,11.6923,11.5881,11.6367,59200.0],["2013-02-06",11.5603,11.6575,11.5255,11.6297,63800.0],["2013-02-07",11.6506,11.9563,11.6297,11.8937,84200.0],["2013-02-08",11.9285,12.0674,11.8451,11.9563,51800.0],["2013-02-11",11.8868,11.9841,11.8799,11.9285,11000.0],["2013-02-12",11.9771,12.0813,11.8937,12.0813,22600.0],["2013-02-13",12.123,12.2342,11.991,12.123,81300.0],["2013-02-14",12.13,12.2203,12.0049,12.0813,14200.0],["2013-02-15",12.2133,12.2133,11.9424,12.0952,59100.0],["2013-02-19",12.0674,12.2203,11.8243,11.866,34600.0],["2013-02-20",12.1577,12.2342,11.8799,11.9424,945700.0],["2013-02-21",11.8868,11.9563,11.8104,11.8312,258600.0],["2013-02-22",11.8729,12.0674,11.8729,12.0327,182900.0],["2013-02-25",12.1091,12.4634,12.1022,12.1022,226500.0],["2013-02-26",12.1091,12.2411,11.9563,12.1577,130300.0],["2013-02-27",12.2064,12.5537,12.2064,12.387,138400.0],["2013-02-28",12.4148,12.5537,12.3175,12.4356,560600.0],["2013-03-01",12.3036,12.4565,12.2342,12.2967,140200.0],["2013-03-04",12.3384,12.4217,12.2481,12.3245,186900.0],["2013-03-05",12.3384,12.519,12.3106,12.519,164900.0],["2013-03-06",12.5121,12.6788,12.4565,12.526,126700.0],["2013-03-07",12.5329,12.5537,12.3314,12.3592,103600.0],["2013-03-08",12.4634,12.4634,12.3314,12.3453,38200.0],["2013-03-11",12.3453,12.5051,12.1716,12.3523,66800.0],["2013-03-12",12.3523,12.3523,12.2272,12.2828,40500.0],["2013-03-13",12.262,12.2758,12.1647,12.2342,70000.0],["2013-03-14",12.2689,12.3314,12.2481,12.2758,76500.0],["2013-03-15",12.2828,12.3245,12.2272,12.2758,208900.0],["2013-03-18",12.1994,12.255,12.0813,12.1369,58500.0],["2013-03-19",12.123,12.123,11.9146,11.9702,92600.0],["2013-03-20",11.9841,12.0952,11.9424,11.991,167400.0],["2013-03-21",11.9841,12.0605,11.9702,11.998,151800.0],["2013-03-22",12.1022,12.1369,11.9841,12.1369,68100.0],["2013-03-25",12.1786,12.3939,12.1508,12.3453,31800.0],["2013-03-26",12.4217,12.4217,12.3036,12.3523,28800.0],["2013-03-27",12.255,12.3523,12.1577,12.3384,155000.0],["2013-03-28",12.4009,12.5121,12.2897,12.4912,103100.0],["2013-04-01",12.4634,12.783,12.4078,12.7483,185300.0],["2013-04-02",12.8038,12.9358,12.5468,12.651,77100.0],["2013-04-03",12.8398,12.8398,12.4272,12.5811,70600.0],["2013-04-04",12.5531,12.679,12.4412,12.672,52600.0],["2013-04-05",12.4902,12.9377,12.4902,12.8188,55600.0],["2013-04-08",12.8678,12.8818,12.5601,12.658,97700.0],["2013-04-09",12.63,12.7069,12.5741,12.602,16300.0],["2013-04-10",12.658,12.8748,12.5951,12.7699,37500.0],["2013-04-11",12.7909,12.9098,12.7279,12.8608,165900.0],["2013-04-12",12.8678,12.9447,12.8328,12.8818,20600.0],["2013-04-15",12.8608,12.8608,12.5181,12.5321,54800.0],["2013-04-16",12.5881,12.9028,12.4832,12.8468,43700.0],["2013-04-17",12.7489,12.8119,12.5531,12.623,58300.0],["2013-04-18",12.672,12.7629,12.5951,12.686,38300.0],["2013-04-19",12.7279,12.9517,12.7279,12.9098,100700.0],["2013-04-22",12.9028,12.9237,12.7349,12.8888,44000.0],["2013-04-23",12.9377,13.1196,12.9377,13.0776,47700.0],["2013-04-24",13.0356,13.0706,12.8958,13.0496,24400.0],["2013-04-25",13.0426,13.1545,12.9028,13.0846,73400.0],["2013-04-26",13.0916,13.1056,12.9517,12.9937,47700.0],["2013-04-29",13.0426,13.1475,12.4552,13.1196,44200.0],["2013-04-30",13.1405,13.2594,13.0916,13.1615,37900.0],["2013-05-01",13.1335,13.1965,12.7279,12.7559,94300.0],["2013-05-02",12.7699,13.0566,12.7349,13.0216,41200.0],["2013-05-03",13.0986,13.2105,13.0496,13.1545,48100.0],["2013-05-06",13.1405,13.2245,13.1126,13.1685,22300.0],["2013-05-07",13.2454,13.3084,13.0916,13.2874,52700.0],["2013-05-08",13.4273,13.6231,13.2314,13.6231,54500.0],["2013-05-09",13.4972,13.714,13.4972,13.714,65000.0],["2013-05-10",13.679,13.8469,13.6091,13.756,54300.0],["2013-05-13",13.7,13.8329,13.658,13.7839,89300.0],["2013-05-14",13.8539,14.1336,13.8539,13.9867,300600.0],["2013-05-15",14.0217,14.1476,13.9518,14.0567,96800.0],["2013-05-16",13.672,14.0287,13.672,13.9867,57600.0],["2013-05-17",14.0567,14.1756,13.9028,14.1266,54000.0],["2013-05-20",14.1266,14.1336,13.8189,13.8958,62600.0],["2013-05-21",13.9378,13.9797,13.8119,13.9518,166300.0],["2013-05-22",13.9378,14.1266,13.5182,13.672,183100.0],["2013-05-23",13.5322,13.8469,13.3014,13.8119,71400.0],["2013-05-24",13.7979,13.7979,13.6371,13.707,57900.0],["2013-05-28",13.8888,14.0567,13.6301,13.707,102200.0],["2013-05-29",13.6441,13.6441,13.3923,13.4552,50900.0],["2013-05-30",13.5112,13.5392,13.1126,13.3503,39700.0],["2013-05-31",13.2874,13.3993,13.2734,13.3084,54400.0],["2013-06-03",13.2944,13.5392,13.2524,13.3224,126000.0],["2013-06-04",13.3783,13.4273,13.2524,13.2874,105700.0],["2013-06-05",13.2874,13.2874,13.1335,13.1335,57400.0],["2013-06-06",13.0776,13.3433,13.0776,13.3154,107300.0],["2013-06-07",13.4063,13.4832,13.1265,13.2734,95800.0],["2013-06-10",13.2594,13.2594,13.0846,13.1965,51900.0],["2013-06-11",13.0566,13.2524,12.9377,13.0986,58000.0],["2013-06-12",13.1405,13.1405,12.7629,12.8258,251500.0],["2013-06-13",12.8678,13.0356,12.7629,13.0077,43500.0],["2013-06-14",12.9727,13.0426,12.7279,12.8398,54900.0],["2013-06-17",12.9517,13.0217,12.7839,12.9587,78400.0],["2013-06-18",12.9937,13.0077,12.8538,12.9727,77500.0],["2013-06-19",12.8678,13.0636,12.7069,12.7909,94100.0],["2013-06-20",12.651,12.7559,12.5111,12.5741,63900.0],["2013-06-21",12.616,12.7769,12.4622,12.7769,146800.0],["2013-06-24",12.665,12.7349,12.4552,12.5251,302800.0],["2013-06-25",12.5531,12.5951,12.2873,12.4342,88900.0],["2013-06-26",12.4552,12.5391,12.3363,12.4832,42200.0],["2013-06-27",12.4552,12.602,12.4342,12.5321,140400.0],["2013-06-28",12.4622,13.0706,12.4342,12.9587,213600.0],["2013-07-01",12.9657,13.1335,12.9447,13.0496,256100.0],["2013-07-02",13.0848,13.3032,13.0778,13.2398,100200.0],["2013-07-03",13.1905,13.2961,13.1623,13.2327,14100.0],["2013-07-05",13.3947,13.3947,12.8736,13.1482,23900.0],["2013-07-08",13.2046,13.3665,13.2046,13.2891,19600.0],["2013-07-09",13.3102,13.5355,13.1975,13.5215,34100.0],["2013-07-10",13.4792,13.5848,13.2186,13.2327,82600.0],["2013-07-11",13.3947,13.3947,13.0144,13.0567,56400.0],["2013-07-12",13.1764,13.3806,13.0989,13.1834,989600.0],["2013-07-15",13.1975,13.437,13.113,13.1764,124500.0],["2013-07-16",13.1482,13.2327,13.0989,13.2046,87900.0],["2013-07-17",13.1975,13.2398,13.0919,13.2327,77200.0],["2013-07-18",13.3313,13.6694,13.3243,13.5285,185300.0],["2013-07-19",13.5426,13.7398,13.4369,13.4792,291700.0],["2013-07-22",13.4722,13.5708,13.451,13.4863,103600.0],["2013-07-23",13.4863,13.5003,13.4299,13.437,109500.0],["2013-07-24",13.5003,13.5567,13.3243,13.3736,106700.0],["2013-07-25",13.3947,13.3947,13.3243,13.3595,128200.0],["2013-07-26",13.3595,13.3806,13.1975,13.3384,96300.0],["2013-07-29",13.3736,13.3806,13.1271,13.282,89900.0],["2013-07-30",13.3665,13.9088,13.2257,13.275,224100.0],["2013-07-31",13.2891,13.2961,12.8313,12.9158,634800.0],["2013-08-01",12.9017,13.0285,12.6482,12.782,114300.0],["2013-08-02",12.775,12.8665,12.6834,12.8384,131800.0],["2013-08-05",12.7961,12.8876,12.7186,12.8313,89400.0],["2013-08-06",12.8383,12.9581,12.6482,12.7538,64400.0],["2013-08-07",12.7327,12.8243,12.613,12.7186,33500.0],["2013-08-08",12.8243,12.8595,12.6693,12.6905,54000.0],["2013-08-09",12.6271,12.9088,12.6271,12.7468,37600.0],["2013-08-12",12.6764,12.7891,12.6693,12.7468,71300.0],["2013-08-13",12.7186,12.8665,12.6271,12.8665,85500.0],["2013-08-14",12.8876,12.8947,12.8031,12.8524,72300.0],["2013-08-15",12.7116,12.7679,12.6059,12.6764,69200.0],["2013-08-16",12.6764,12.7116,12.2468,12.4369,148300.0],["2013-08-19",12.3876,12.4721,12.0637,12.1271,39500.0],["2013-08-20",12.1904,12.5496,12.1341,12.1975,73600.0],["2013-08-21",12.1975,12.289,12.0073,12.1482,33600.0],["2013-08-22",12.2116,12.5285,12.1341,12.4862,33500.0],["2013-08-23",12.4721,12.7186,12.4228,12.7045,40200.0],["2013-08-26",12.7327,12.7609,12.6482,12.6975,23900.0],["2013-08-27",12.613,12.7398,12.282,12.444,48300.0],["2013-08-28",12.282,12.3806,12.2045,12.3242,33500.0],["2013-08-29",12.3383,12.7679,12.2045,12.5496,57700.0],["2013-08-30",12.5074,12.5567,12.2397,12.3665,91700.0],["2013-09-03",12.451,12.451,12.2327,12.3665,33500.0],["2013-09-04",12.3454,12.4651,12.2609,12.3665,48200.0],["2013-09-05",12.3313,12.3313,12.1271,12.1623,124200.0],["2013-09-06",12.1975,12.3665,11.9369,12.2468,24100.0],["2013-09-09",12.3735,12.3735,12.1904,12.2609,137400.0],["2013-09-10",12.275,12.3595,12.2116,12.2679,32500.0],["2013-09-11",12.2186,12.2397,11.9792,12.0496,53200.0],["2013-09-12",12.0848,12.1059,11.951,12.0285,21800.0],["2013-09-13",12.0989,12.1764,11.9792,12.1552,24400.0],["2013-09-16",12.2961,12.2961,12.0707,12.1341,50100.0],["2013-09-17",12.1059,12.1271,11.9792,12.113,36800.0],["2013-09-18",12.1482,12.3947,11.944,11.9721,79200.0],["2013-09-19",11.958,12.3031,11.944,12.2679,30100.0],["2013-09-20",12.3313,12.6905,12.3102,12.6271,131000.0],["2013-09-23",12.5707,12.6905,12.5285,12.6905,51400.0],["2013-09-24",12.6552,12.7257,12.5074,12.5637,112200.0],["2013-09-25",12.5707,12.6552,12.3876,12.4158,18000.0],["2013-09-26",12.4017,12.613,12.2257,12.4933,29600.0],["2013-09-27",12.451,12.6693,12.3313,12.5637,22000.0],["2013-09-30",12.4933,12.62,12.3595,12.5074,53400.0],["2013-10-01",12.4721,12.6693,12.3313,12.4862,48400.0],["2013-10-02",12.4299,12.5074,12.2609,12.3172,116600.0],["2013-10-03",12.3243,12.3243,12.154,12.1824,38300.0],["2013-10-04",12.1469,12.2746,12.0405,12.2392,40400.0],["2013-10-07",12.1895,12.3385,12.1043,12.2463,19000.0],["2013-10-08",12.2817,12.4378,12.0405,12.2463,31800.0],["2013-10-09",12.2392,12.374,12.1398,12.3101,35800.0],["2013-10-10",12.4591,12.6791,12.4165,12.6294,14100.0],["2013-10-11",12.5655,13.0338,12.5655,13.0054,48700.0],["2013-10-14",12.9132,13.0125,12.8564,12.9203,18600.0],["2013-10-15",12.9274,12.9629,12.7642,12.9061,18400.0],["2013-10-16",12.9487,12.9558,12.7855,12.8777,48500.0],["2013-10-17",12.8848,12.9913,12.821,12.9487,45100.0],["2013-10-18",12.9487,12.9842,12.821,12.9345,54300.0],["2013-10-21",12.9132,12.9487,12.7074,12.7784,36600.0],["2013-10-22",12.8564,13.0835,12.7855,12.9487,59700.0],["2013-10-23",12.8635,13.0196,12.821,12.9771,70300.0],["2013-10-24",13.0267,13.3247,12.97,13.1828,63100.0],["2013-10-25",13.2325,13.2325,13.0409,13.2183,34700.0],["2013-10-28",13.2325,13.2325,13.0906,13.1261,41600.0],["2013-10-29",13.1261,13.2041,13.0906,13.1686,48500.0],["2013-10-30",13.1544,13.1615,12.7997,12.8139,45700.0],["2013-10-31",12.8352,12.9983,12.6152,12.6152,46200.0],["2013-11-01",12.5655,12.7358,12.3669,12.5443,73500.0],["2013-11-04",12.6081,12.6223,12.3598,12.5372,35100.0],["2013-11-05",12.3598,12.4946,12.3598,12.452,38200.0],["2013-11-06",12.4733,12.4946,12.1895,12.4378,23100.0],["2013-11-07",12.672,12.672,12.374,12.4165,50000.0],["2013-11-08",12.4165,12.5017,12.2321,12.2746,57200.0],["2013-11-11",12.2888,12.303,12.1256,12.1682,15300.0],["2013-11-12",12.1611,12.1895,12.076,12.1753,28300.0],["2013-11-13",12.1469,12.3101,12.1185,12.1895,29100.0],["2013-11-14",12.225,12.3172,12.2108,12.225,13100.0],["2013-11-15",12.2037,12.3385,12.1824,12.2817,21900.0],["2013-11-18",12.3385,12.3598,12.1398,12.1682,20100.0],["2013-11-19",12.2108,12.3101,11.8915,11.9057,63300.0],["2013-11-20",11.9625,11.9766,11.7993,11.856,27000.0],["2013-11-21",11.9128,12.1185,11.8205,12.0902,73600.0],["2013-11-22",12.1256,12.5017,12.0618,12.4449,142800.0],["2013-11-25",12.4946,12.6081,12.2037,12.2959,68300.0],["2013-11-26",12.3243,12.4307,12.076,12.2604,141000.0],["2013-11-27",12.2534,12.4662,12.0973,12.452,32000.0],["2013-11-29",12.5514,12.6649,12.4024,12.5655,18100.0],["2013-12-02",12.5443,12.5443,12.0121,12.1824,96600.0],["2013-12-03",12.1327,12.4094,12.0973,12.3527,38600.0],["2013-12-04",12.2746,12.3811,12.1611,12.3101,26700.0],["2013-12-05",12.2604,12.3385,12.1398,12.3101,22800.0],["2013-12-06",12.452,12.5655,12.4094,12.4378,72000.0],["2013-12-09",12.4804,12.4875,12.2321,12.3243,29400.0],["2013-12-10",12.2746,12.4307,12.0831,12.1895,71900.0],["2013-12-11",12.1895,12.1895,11.9412,12.0618,44300.0],["2013-12-12",12.0902,12.1044,11.8915,12.0263,22700.0],["2013-12-13",12.0831,12.1682,11.8986,11.9837,51200.0],["2013-12-16",11.9908,12.2037,11.8773,12.0476,36900.0],["2013-12-17",12.0902,12.1966,11.9695,12.1611,12300.0],["2013-12-18",12.1398,12.3243,12.0263,12.3243,33600.0],["2013-12-19",12.3172,12.3172,12.1824,12.2888,47500.0],["2013-12-20",12.3314,12.6862,12.2888,12.6294,371500.0],["2013-12-23",12.6294,12.7571,12.3598,12.4875,38300.0],["2013-12-24",12.4875,12.7145,12.4024,12.672,15800.0],["2013-12-26",12.7429,12.7642,12.5868,12.6223,17200.0],["2013-12-27",12.6866,12.7938,12.5365,12.7224,22500.0],["2013-12-30",12.751,12.9082,12.7152,12.7724,38700.0],["2013-12-31",12.8224,12.8367,12.6152,12.6509,67600.0],["2014-01-02",12.5866,12.6009,12.4865,12.5079,36900.0],["2014-01-03",12.4937,12.8367,12.4865,12.7581,197300.0],["2014-01-06",12.8296,12.8296,12.6652,12.7867,69200.0],["2014-01-07",12.7938,12.901,12.5937,12.8081,33800.0],["2014-01-08",12.7724,12.7724,12.4579,12.5866,33100.0],["2014-01-09",12.5937,12.6437,12.3436,12.5294,24100.0],["2014-01-10",12.5651,12.7009,12.4365,12.6294,23700.0],["2014-01-13",12.5723,12.6294,12.4508,12.5937,36200.0],["2014-01-14",12.6294,12.7724,12.5866,12.7367,52700.0],["2014-01-15",12.7081,12.7652,12.5365,12.5508,24100.0],["2014-01-16",12.5222,12.7224,12.415,12.6223,59100.0],["2014-01-17",12.5794,12.7795,12.4436,12.5079,62500.0],["2014-01-21",12.608,12.7581,12.4365,12.7152,50500.0],["2014-01-22",12.7795,12.7795,12.5651,12.6437,22900.0],["2014-01-23",12.6294,12.6437,12.4436,12.5866,22400.0],["2014-01-24",12.4722,12.6509,12.3078,12.558,73000.0],["2014-01-27",12.5222,12.6152,12.0505,12.0648,31900.0],["2014-01-28",12.0434,12.1649,11.8218,12.0791,123100.0],["2014-01-29",12.0005,12.2792,11.8647,12.1148,87700.0],["2014-01-30",12.172,12.5794,12.172,12.4865,34300.0],["2014-01-31",12.3078,12.5079,12.222,12.3436,37200.0],["2014-02-03",12.3507,12.3507,12.0362,12.2792,182600.0],["2014-02-04",12.3078,12.3436,12.0791,12.2578,100300.0],["2014-02-05",12.1792,12.2363,12.0219,12.1577,37700.0],["2014-02-06",12.1363,12.3293,12.0791,12.3221,78400.0],["2014-02-07",12.3436,12.3436,12.1291,12.3293,48000.0],["2014-02-10",12.2792,12.3078,12.172,12.3078,25200.0],["2014-02-11",12.365,12.6009,12.3364,12.5294,32400.0],["2014-02-12",12.5794,12.658,12.5151,12.6009,34400.0],["2014-02-13",12.5794,12.9797,12.5794,12.9082,24900.0],["2014-02-14",12.9511,13.1369,12.7867,13.0583,61000.0],["2014-02-18",13.1155,13.1512,12.994,13.1369,32900.0],["2014-02-19",13.0654,13.2012,12.9296,13.044,49200.0],["2014-02-20",13.094,13.4943,12.994,13.4443,41400.0],["2014-02-21",13.4728,13.6158,13.3871,13.4585,94200.0],["2014-02-24",13.5014,13.6873,13.3084,13.5658,32800.0],["2014-02-25",13.58,13.6015,13.5229,13.5658,29700.0],["2014-02-26",13.58,13.5943,13.5086,13.58,101300.0],["2014-02-27",13.5014,13.5801,13.4157,13.48,33600.0],["2014-02-28",13.5157,13.5729,13.3227,13.3513,64700.0],["2014-03-03",13.3013,13.4157,13.1441,13.1512,49500.0],["2014-03-04",13.287,13.5372,13.1226,13.3013,124000.0],["2014-03-05",13.2727,13.5157,13.2513,13.5086,31700.0],["2014-03-06",13.5014,13.5586,13.4157,13.4871,43900.0],["2014-03-07",13.5658,13.5658,12.8868,13.1155,30600.0],["2014-03-10",13.0583,13.1012,12.901,13.1012,24600.0],["2014-03-11",13.094,13.094,12.5508,12.6009,46300.0],["2014-03-12",12.5508,13.044,12.5508,13.0368,103800.0],["2014-03-13",13.044,13.1584,12.9582,13.0797,29100.0],["2014-03-14",13.0154,13.2513,13.0083,13.0797,39900.0],["2014-03-17",13.1083,13.2584,13.1083,13.1512,27800.0],["2014-03-18",13.1869,13.1869,13.0154,13.1369,78300.0],["2014-03-19",13.1083,13.2584,12.9725,13.094,88500.0],["2014-03-20",13.0297,13.1155,12.9439,13.0726,42400.0],["2014-03-21",13.0797,13.1441,12.9654,13.0368,121200.0],["2014-03-24",13.044,13.1584,12.8224,13.1083,32300.0],["2014-03-25",13.2012,13.2298,13.0797,13.2012,44700.0],["2014-03-26",13.2441,13.287,13.0369,13.1727,56400.0],["2014-03-27",13.1441,13.2584,12.9725,13.1941,44000.0],["2014-03-28",13.2012,13.5157,13.1869,13.4728,59200.0],["2014-03-31",13.5086,13.5943,13.3013,13.5157,38600.0],["2014-04-01",13.5229,13.5943,13.4014,13.5443,39800.0],["2014-04-02",13.5372,13.5801,13.4443,13.4871,31100.0],["2014-04-03",13.5087,13.5087,13.2352,13.3648,123500.0],["2014-04-04",13.4727,13.5375,12.9186,13.1921,50900.0],["2014-04-07",13.1417,13.2496,12.9546,13.1057,22100.0],["2014-04-08",13.1201,13.2352,13.0337,13.0409,25400.0],["2014-04-09",13.0121,13.1129,12.9114,13.0913,24100.0],["2014-04-10",13.0481,13.1993,12.789,12.8322,134800.0],["2014-04-11",12.7243,12.9833,12.5155,12.8394,61800.0],["2014-04-14",12.969,13.0553,12.8322,12.9546,83200.0],["2014-04-15",12.969,13.1057,12.8898,13.0913,103300.0],["2014-04-16",13.1345,13.1345,12.9618,13.0337,54500.0],["2014-04-17",12.9905,13.1849,12.9762,13.0769,25500.0],["2014-04-21",13.1129,13.4008,13.1129,13.336,30700.0],["2014-04-22",13.3216,13.4799,13.3216,13.408,47500.0],["2014-04-23",13.408,13.4368,13.1273,13.2065,88000.0],["2014-04-24",13.2496,13.3144,13.1849,13.2424,24100.0],["2014-04-25",13.1777,13.4296,13.0193,13.3144,69400.0],["2014-04-28",13.3288,13.5087,13.2424,13.4368,30000.0],["2014-04-29",13.5159,13.5447,13.1273,13.1489,27200.0],["2014-04-30",13.1345,13.3576,12.9618,13.1489,39400.0],["2014-05-01",13.1129,13.2784,12.8826,13.0697,93000.0],["2014-05-02",13.0697,13.1993,12.8394,12.9258,108700.0],["2014-05-05",12.8322,13.0049,12.7602,12.969,50100.0],["2014-05-06",12.9546,13.1489,12.9186,12.9546,66500.0],["2014-05-07",12.9546,13.2712,12.933,13.228,40800.0],["2014-05-08",13.1921,13.2137,13.0985,13.1849,64800.0],["2014-05-09",13.0481,13.5735,13.0481,13.3792,119900.0],["2014-05-12",13.4727,13.7174,13.4727,13.5591,82700.0],["2014-05-13",13.5735,13.883,13.4943,13.5735,76900.0],["2014-05-14",13.5879,13.6887,13.4368,13.5303,74500.0],["2014-05-15",13.4296,13.5735,13.1201,13.1417,175100.0],["2014-05-16",13.1345,13.5303,13.1345,13.4871,62900.0],["2014-05-19",13.4296,13.4727,13.2856,13.408,17600.0],["2014-05-20",13.3576,13.3936,13.1345,13.2352,81400.0],["2014-05-21",13.2424,13.2784,13.1417,13.2496,93700.0],["2014-05-22",12.7171,13.0841,12.7171,13.0265,2248600.0],["2014-05-23",12.5155,13.2424,12.5155,13.2208,110600.0],["2014-05-27",13.3072,13.6527,13.228,13.6239,182900.0],["2014-05-28",13.5951,13.9909,13.5879,13.7102,314100.0],["2014-05-29",13.775,14.1061,13.6887,13.883,171200.0],["2014-05-30",13.8182,14.0845,13.8182,13.9621,777700.0],["2014-06-02",13.9981,14.0125,13.8038,13.9765,94600.0],["2014-06-03",13.9046,13.9981,13.7318,13.9765,138600.0],["2014-06-04",13.9118,13.9405,13.7534,13.8326,105700.0],["2014-06-05",13.8254,14.394,13.7606,14.2788,170300.0],["2014-06-06",14.3724,14.4299,14.0917,14.1421,169500.0],["2014-06-09",14.1061,14.214,14.0413,14.0917,144200.0],["2014-06-10",14.0989,14.1996,13.9477,14.0773,101200.0],["2014-06-11",13.9909,14.0917,13.7462,13.8542,64700.0],["2014-06-12",13.7678,13.9693,13.703,13.9405,73200.0],["2014-06-13",13.9981,14.2572,13.8398,14.0269,76100.0],["2014-06-16",14.0845,14.1708,13.9118,14.0917,70200.0],["2014-06-17",14.0485,14.1636,13.9765,14.0773,80300.0],["2014-06-18",14.0989,14.1133,13.9046,14.0845,46300.0],["2014-06-19",14.0701,14.1708,13.9477,13.9621,55800.0],["2014-06-20",13.9909,14.0557,13.8038,13.9261,225400.0],["2014-06-23",13.919,14.0269,13.847,13.9333,37600.0],["2014-06-24",13.8902,14.2068,13.7822,13.8254,91200.0],["2014-06-25",13.7678,13.8902,13.7102,13.8038,46500.0],["2014-06-26",13.739,13.811,13.5735,13.6383,86400.0],["2014-06-27",13.5519,13.8902,13.5519,13.7966,383900.0],["2014-06-30",13.7966,13.9981,13.6527,13.9118,147500.0],["2014-07-01",13.9549,14.1061,13.8398,13.9981,84200.0],["2014-07-02",14.0344,14.0851,13.9111,13.9546,98300.0],["2014-07-03",13.9764,13.9764,13.7951,13.9546,133400.0],["2014-07-07",13.9039,13.9546,13.7734,13.8604,98000.0],["2014-07-08",13.8241,13.8821,13.7227,13.8314,47900.0],["2014-07-09",13.8966,13.9546,13.7951,13.8314,85900.0],["2014-07-10",13.6937,13.8459,13.6937,13.7806,127400.0],["2014-07-11",13.7227,13.8459,13.6574,13.7734,177100.0],["2014-07-14",13.8531,13.8749,13.7227,13.7444,50900.0],["2014-07-15",13.7227,13.8169,13.5487,13.6574,73600.0],["2014-07-16",13.7082,13.7734,13.5704,13.6574,167800.0],["2014-07-17",13.6212,13.8386,13.5342,13.6502,229100.0],["2014-07-18",13.6139,13.9546,13.6139,13.8459,119300.0],["2014-07-21",13.7806,13.8459,13.6357,13.6792,71900.0],["2014-07-22",13.7082,13.8024,13.6139,13.6357,133900.0],["2014-07-23",13.6429,13.7734,13.6067,13.7589,50400.0],["2014-07-24",13.7951,13.7951,13.5124,13.5704,45500.0],["2014-07-25",13.4834,13.5124,13.3602,13.4182,54600.0],["2014-07-28",13.4399,13.5414,13.3964,13.4979,69500.0],["2014-07-29",13.4907,13.6067,13.4689,13.5342,46900.0],["2014-07-30",13.5922,13.5922,13.4327,13.5632,66300.0],["2014-07-31",13.4399,13.6357,13.4399,13.5559,108200.0],["2014-08-01",13.5922,13.8531,13.5487,13.7444,597200.0],["2014-08-04",13.7372,13.7444,13.5052,13.7082,71200.0],["2014-08-05",13.6212,13.7227,13.4834,13.5849,50300.0],["2014-08-06",13.4907,13.7806,13.4907,13.7589,172600.0],["2014-08-07",13.7082,13.8749,13.6357,13.7734,46400.0],["2014-08-08",13.7227,14.1286,13.6284,14.0996,163600.0],["2014-08-11",14.1359,14.2301,13.9836,14.0851,24500.0],["2014-08-12",14.0416,14.1504,13.9329,14.0344,46900.0],["2014-08-13",14.0344,14.4258,14.0344,14.4258,57400.0],["2014-08-14",14.4258,14.5201,14.2228,14.3171,141600.0],["2014-08-15",14.4331,14.4331,14.2446,14.3533,92100.0],["2014-08-18",14.4621,14.4983,14.3823,14.4983,72100.0],["2014-08-19",14.4838,14.6143,14.4838,14.5708,37500.0],["2014-08-20",14.5056,14.6288,14.4258,14.5491,37800.0],["2014-08-21",14.5201,14.7013,14.4258,14.5998,45300.0],["2014-08-22",14.6143,14.6143,14.4331,14.4548,41400.0],["2014-08-25",14.5273,14.5853,14.4621,14.4911,35500.0],["2014-08-26",14.4983,14.6361,14.4621,14.5708,49300.0],["2014-08-27",14.6143,14.6288,14.4621,14.578,22300.0],["2014-08-28",14.5201,14.6143,14.4766,14.5491,17900.0],["2014-08-29",14.5418,14.6868,14.4983,14.6723,122800.0],["2014-09-02",14.7448,14.752,14.6433,14.7085,60300.0],["2014-09-03",14.7303,14.8173,14.5128,14.5273,117600.0],["2014-09-04",14.5781,14.7013,14.4838,14.6216,59600.0],["2014-09-05",14.5781,14.7593,14.5781,14.7448,21800.0],["2014-09-08",14.7665,14.8173,14.636,14.7738,34800.0],["2014-09-09",14.7158,14.7883,14.4911,14.5853,52700.0],["2014-09-10",14.5491,14.6215,14.4693,14.5056,45300.0],["2014-09-11",14.4403,14.636,14.4403,14.5563,37100.0],["2014-09-12",14.5853,14.5853,14.1576,14.1649,147300.0],["2014-09-15",14.1141,14.2953,13.9401,13.9474,82400.0],["2014-09-16",13.9691,14.1359,13.9184,14.0924,112800.0],["2014-09-17",14.0561,14.2736,13.8821,13.9619,83200.0],["2014-09-18",13.9691,14.2083,13.9619,14.0706,87800.0],["2014-09-19",14.0996,14.2808,13.8966,14.0996,129600.0],["2014-09-22",14.0344,14.0344,13.8459,13.9111,67900.0],["2014-09-23",13.9039,13.9039,13.5849,13.5849,49200.0],["2014-09-24",13.6284,13.7372,13.5632,13.6429,35400.0],["2014-09-25",13.6574,13.7879,13.4979,13.7806,98700.0],["2014-09-26",13.7806,13.8894,13.6067,13.8531,49400.0],["2014-09-29",13.7082,13.8459,13.6792,13.7661,58700.0],["2014-09-30",13.8024,13.8024,13.6429,13.6502,94600.0],["2014-10-01",13.6139,13.8024,13.5704,13.7299,80400.0],["2014-10-02",13.6937,13.8894,13.6067,13.8314,38700.0],["2014-10-03",13.9336,14.0067,13.8314,13.9482,44200.0],["2014-10-06",13.9701,14.0578,13.9117,13.919,21300.0],["2014-10-07",13.8533,13.9847,13.8387,13.9263,50700.0],["2014-10-08",13.8898,14.4594,13.8898,14.4375,60600.0],["2014-10-09",14.4448,14.5617,14.1527,14.1819,38000.0],["2014-10-10",14.0724,14.4813,14.0724,14.2257,49300.0],["2014-10-13",14.2769,14.6201,14.2184,14.5836,85400.0],["2014-10-14",14.7296,15.2335,14.7223,15.0363,147600.0],["2014-10-15",14.9195,15.2262,14.7807,15.1532,190000.0],["2014-10-16",14.9998,15.1678,14.7369,14.7369,127900.0],["2014-10-17",14.9268,14.9268,14.6055,14.6566,48900.0],["2014-10-20",14.6493,14.8976,14.6493,14.8611,40100.0],["2014-10-21",14.8757,15.0436,14.8246,14.9706,198200.0],["2014-10-22",15.0363,15.197,14.9195,14.9414,125100.0],["2014-10-23",15.0363,15.0363,14.8684,14.9341,140800.0],["2014-10-24",15.0071,15.0071,14.8538,14.9122,25800.0],["2014-10-27",14.8392,15.1021,14.8392,15.0582,38900.0],["2014-10-28",15.1167,15.27,14.9341,15.2554,100900.0],["2014-10-29",15.2335,15.2919,14.9633,15.0217,89800.0],["2014-10-30",15.0217,15.2043,14.8465,15.1094,261400.0],["2014-10-31",15.2992,15.4161,15.2335,15.3796,160500.0],["2014-11-03",15.4088,15.7447,15.3942,15.679,141100.0],["2014-11-04",15.7593,15.8689,15.5037,15.5183,85700.0],["2014-11-05",15.6279,15.6279,15.3723,15.438,123500.0],["2014-11-06",15.4891,15.8835,15.438,15.6863,232100.0],["2014-11-07",15.7301,15.7301,15.4672,15.5329,99400.0],["2014-11-10",15.4964,15.6571,15.4745,15.5767,72400.0],["2014-11-11",15.5183,15.6279,15.4234,15.5256,98800.0],["2014-11-12",15.4818,15.5841,15.4015,15.5475,57900.0],["2014-11-13",15.6206,15.7812,15.4964,15.679,76300.0],["2014-11-14",15.6571,15.8104,15.6279,15.6644,68900.0],["2014-11-17",15.7082,15.8396,15.5767,15.5987,31800.0],["2014-11-18",15.7155,15.7666,15.4745,15.5037,54600.0],["2014-11-19",15.5037,15.5037,15.0144,15.0217,45100.0],["2014-11-20",15.0071,15.1021,14.7223,15.0875,25900.0],["2014-11-21",15.2627,15.2627,14.9706,14.9779,57000.0],["2014-11-24",15.0363,15.1459,14.9341,14.9487,70100.0],["2014-11-25",15.0217,15.1459,14.9049,15.0802,71000.0],["2014-11-26",15.1313,15.3869,15.1313,15.365,15900.0],["2014-11-28",15.3942,15.6279,15.197,15.197,23300.0],["2014-12-01",15.2043,15.2554,14.9706,15.0582,30500.0],["2014-12-02",15.1094,15.4088,14.8319,15.2554,43300.0],["2014-12-03",15.3066,15.3066,15.0071,15.0144,49600.0],["2014-12-04",14.9633,15.0217,14.8903,14.9195,20200.0],["2014-12-05",14.7588,14.9998,14.7588,14.9195,58500.0],["2014-12-08",14.8611,15.1459,14.8465,14.9706,32200.0],["2014-12-09",14.3134,14.5544,14.0286,14.3937,2103400.0],["2014-12-10",14.3207,14.9633,14.3207,14.401,741800.0],["2014-12-11",14.4156,14.6785,14.3207,14.5178,208900.0],["2014-12-12",14.3645,14.7954,14.3645,14.6201,178200.0],["2014-12-15",14.642,14.715,14.4229,14.4521,127700.0],["2014-12-16",14.4521,14.7077,14.3426,14.4521,185800.0],["2014-12-17",14.4886,14.8757,14.4521,14.8319,396700.0],["2014-12-18",14.9633,15.27,14.8976,15.1459,444000.0],["2014-12-19",15.1824,15.3065,15.0217,15.1824,1019700.0],["2014-12-22",15.2262,15.4088,15.1021,15.3358,225200.0],["2014-12-23",15.4453,15.584,15.2992,15.365,108700.0],["2014-12-24",15.4307,15.5037,15.3065,15.3723,73800.0],["2014-12-26",15.4453,15.5548,15.3723,15.4964,162900.0],["2014-12-29",15.5038,15.6951,15.4523,15.5553,121300.0],["2014-12-30",15.4964,15.7024,15.4596,15.57,154900.0],["2014-12-31",15.5774,15.7024,15.1579,15.18,462600.0],["2015-01-02",15.3125,15.7098,15.2977,15.6804,213300.0],["2015-01-05",15.5774,15.8349,15.5774,15.6215,326300.0],["2015-01-06",15.6804,15.8202,15.4891,15.5553,238300.0],["2015-01-07",15.6362,15.9747,15.5626,15.9085,180300.0],["2015-01-08",16.063,16.2175,15.8128,16.063,180500.0],["2015-01-09",16.0483,16.4088,15.776,16.1513,208600.0],["2015-01-12",16.1954,16.3794,16.1219,16.2985,329400.0],["2015-01-13",16.2985,16.556,16.1881,16.4456,260500.0],["2015-01-14",16.3279,16.7547,16.3058,16.6296,297600.0],["2015-01-15",16.7326,16.7326,16.4456,16.6296,245400.0],["2015-01-16",16.5339,16.9901,16.5118,16.7547,356900.0],["2015-01-20",16.8062,16.9754,16.5045,16.5928,181400.0],["2015-01-21",16.5266,16.8945,16.453,16.6075,194800.0],["2015-01-22",16.7252,17.439,16.6884,17.2771,421600.0],["2015-01-23",17.3507,17.4978,17.1152,17.2918,577500.0],["2015-01-26",17.2624,17.5788,17.1594,17.5788,216100.0],["2015-01-27",17.4979,17.6597,17.336,17.4537,164500.0],["2015-01-28",17.5126,17.6818,17.1667,17.1814,113100.0],["2015-01-29",17.1888,17.2771,16.9018,17.1888,106600.0],["2015-01-30",17.0637,17.1962,16.762,16.7767,154700.0],["2015-02-02",16.7694,16.8135,16.3794,16.4824,132000.0],["2015-02-03",16.4603,16.7105,16.4162,16.5192,139900.0],["2015-02-04",16.4677,16.6369,16.4015,16.4603,79500.0],["2015-02-05",16.453,16.7179,16.4456,16.7032,89700.0],["2015-02-06",16.7179,16.7179,16.3132,16.4383,172200.0],["2015-02-09",16.4456,16.5781,16.2985,16.3205,85500.0],["2015-02-10",16.5119,16.5707,16.166,16.4309,83500.0],["2015-02-11",16.4015,16.4677,16.1954,16.3647,105100.0],["2015-02-12",16.4751,16.8062,16.3647,16.7694,137500.0],["2015-02-13",16.7547,17.0858,16.6149,17.0196,317100.0],["2015-02-17",16.9828,17.3507,16.7768,16.9828,255500.0],["2015-02-18",17.0122,17.2182,16.8283,17.2109,191800.0],["2015-02-19",17.1594,17.2035,16.6737,16.8062,133700.0],["2015-02-20",16.762,17.0049,16.762,16.9754,121300.0],["2015-02-23",16.9239,17.0343,16.7547,16.9166,146100.0],["2015-02-24",16.8724,16.9018,16.5266,16.5634,117100.0],["2015-02-25",16.4898,16.6075,16.2617,16.2985,119700.0],["2015-02-26",16.269,16.269,15.9747,16.1145,95000.0],["2015-02-27",16.0851,16.3426,16.0851,16.2175,126900.0],["2015-03-02",16.2617,16.8282,16.2617,16.5192,215700.0],["2015-03-03",16.4456,16.4751,16.1881,16.3279,52900.0],["2015-03-04",16.269,16.35,16.0409,16.2617,104900.0],["2015-03-05",16.3205,16.4824,16.2396,16.2764,100500.0],["2015-03-06",16.0998,16.2175,15.9821,16.0409,357800.0],["2015-03-09",16.1219,16.2543,15.9379,16.1439,191000.0],["2015-03-10",16.0041,16.3205,15.879,16.2396,146900.0],["2015-03-11",16.2175,16.3058,16.1513,16.247,168500.0],["2015-03-12",16.3573,16.6075,16.2985,16.4236,144900.0],["2015-03-13",16.4603,16.5192,16.2764,16.4677,104700.0],["2015-03-16",16.5854,16.6958,16.5413,16.556,97100.0],["2015-03-17",16.556,16.6296,16.4088,16.5192,136900.0],["2015-03-18",16.5339,16.6884,16.3426,16.6296,128300.0],["2015-03-19",16.6369,16.8283,16.5486,16.762,197200.0],["2015-03-20",16.8356,17.0269,16.8356,16.9533,862800.0],["2015-03-23",16.9018,17.152,16.9018,16.9901,219800.0],["2015-03-24",16.9681,17.0858,16.8798,16.9313,180200.0],["2015-03-25",16.9681,16.9901,16.3426,16.35,91600.0],["2015-03-26",16.3426,16.4971,16.2543,16.372,199800.0],["2015-03-27",16.3868,16.5045,16.2837,16.4236,91100.0],["2015-03-30",16.4603,16.6811,16.3426,16.6517,57200.0],["2015-03-31",16.6075,16.8209,16.5413,16.7767,294800.0],["2015-04-01",16.7547,16.865,16.6149,16.8209,304800.0],["2015-04-02",16.8579,17.0506,16.6505,16.9469,118200.0],["2015-04-06",16.9098,17.2359,16.8505,17.1025,112700.0],["2015-04-07",17.0951,17.2359,16.7542,16.8061,350100.0],["2015-04-08",16.7838,17.2136,16.7838,17.184,253800.0],["2015-04-09",17.1321,17.2655,16.606,16.606,121500.0],["2015-04-10",16.7097,16.932,16.5245,16.8654,277800.0],["2015-04-13",16.8283,16.8283,16.7172,16.7172,121500.0],["2015-04-14",16.769,17.0654,16.769,16.9765,165900.0],["2015-04-15",17.0061,17.0728,16.5912,16.6134,138500.0],["2015-04-16",16.5912,16.769,16.4652,16.643,86400.0],["2015-04-17",16.5319,16.7468,16.3467,16.5171,109400.0],["2015-04-20",16.5838,16.7171,16.4133,16.6134,61500.0],["2015-04-21",16.6949,16.8135,16.6134,16.769,256600.0],["2015-04-22",16.769,16.9246,16.7616,16.8209,91700.0],["2015-04-23",16.8209,17.1099,16.6356,16.7468,60100.0],["2015-04-24",16.7172,16.8505,16.6505,16.8061,72500.0],["2015-04-27",16.8135,16.9172,16.48,16.6579,105500.0],["2015-04-28",16.7172,16.7246,16.4874,16.643,72100.0],["2015-04-29",16.5245,16.7023,16.3615,16.4208,72000.0],["2015-04-30",16.317,16.4356,15.6353,15.7687,147300.0],["2015-05-01",15.7538,15.9613,15.7094,15.7983,82400.0],["2015-05-04",15.7983,16.0873,15.7242,15.8428,93600.0],["2015-05-05",15.7835,15.8798,15.1907,15.3241,155900.0],["2015-05-06",15.3166,15.5093,14.9461,15.0202,125500.0],["2015-05-07",14.9758,15.2129,14.8943,15.1536,332400.0],["2015-05-08",15.3463,15.5982,15.3166,15.4945,168600.0],["2015-05-11",15.4945,15.6501,15.3092,15.3241,122000.0],["2015-05-12",15.2648,15.3463,14.9387,15.287,81900.0],["2015-05-13",15.3611,15.3833,15.0425,15.1092,123200.0],["2015-05-14",15.161,15.3685,15.0869,15.3611,85600.0],["2015-05-15",15.3833,15.4871,15.2796,15.4352,65000.0],["2015-05-18",15.3833,15.5834,15.2277,15.4352,67100.0],["2015-05-19",15.413,15.4797,15.3092,15.4278,53000.0],["2015-05-20",15.4574,15.5241,15.3685,15.3982,200200.0],["2015-05-21",15.3759,15.3982,15.1018,15.2648,233800.0],["2015-05-22",15.2648,15.2648,14.9906,15.0869,191700.0],["2015-05-26",15.1314,15.1314,14.9239,15.0795,116600.0],["2015-05-27",15.161,15.2796,15.0054,15.2203,77700.0],["2015-05-28",15.161,15.287,15.0277,15.1759,66400.0],["2015-05-29",15.1388,15.2648,15.0351,15.0795,151000.0],["2015-06-01",15.124,15.3537,15.0351,15.2055,59800.0],["2015-06-02",15.1166,15.1166,14.9239,15.0054,57600.0],["2015-06-03",15.0795,15.124,14.9387,15.0351,205800.0],["2015-06-04",14.9536,15.1166,14.8943,15.0869,189300.0],["2015-06-05",14.998,15.3018,14.8646,15.0943,167600.0],["2015-06-08",15.1166,15.3389,14.9758,15.2055,75700.0],["2015-06-09",15.2055,15.3241,14.8128,14.9461,98300.0],["2015-06-10",15.0128,15.3018,14.8869,15.2203,116000.0],["2015-06-11",15.2796,15.3241,15.1833,15.2648,43300.0],["2015-06-12",15.25,15.3389,15.1833,15.2574,37200.0],["2015-06-15",15.1833,15.2055,15.0869,15.124,162900.0],["2015-06-16",15.1314,15.2796,15.0721,15.2277,129300.0],["2015-06-17",15.2944,15.3092,15.1092,15.1907,523900.0],["2015-06-18",15.25,15.5982,15.25,15.3685,167600.0],["2015-06-19",15.3685,15.4278,15.1684,15.3759,219300.0],["2015-06-22",15.3759,15.4574,15.1166,15.1166,91900.0],["2015-06-23",15.1166,15.2055,14.9536,14.998,142800.0],["2015-06-24",14.9684,15.0277,14.8424,14.8943,137600.0],["2015-06-25",14.8794,14.9313,14.7757,14.8794,137400.0],["2015-06-26",14.9239,14.9758,14.7535,14.835,390800.0],["2015-06-29",14.835,15.0054,14.3089,14.3756,159900.0],["2015-06-30",14.4645,14.6201,14.383,14.5979,347900.0],["2015-07-01",14.6572,14.872,14.5831,14.8054,172800.0],["2015-07-02",14.8502,14.9921,14.5962,14.8054,171000.0],["2015-07-06",14.7755,15.0593,14.7082,15.007,148600.0],["2015-07-07",15.0519,15.261,14.9772,15.2087,75000.0],["2015-07-08",15.1415,15.3208,15.1266,15.276,77400.0],["2015-07-09",15.4104,15.4254,15.1863,15.2013,92300.0],["2015-07-10",15.2909,15.5598,15.2909,15.4403,71700.0],["2015-07-13",15.5449,15.6569,15.3955,15.5075,85700.0],["2015-07-14",15.5449,15.6046,15.4254,15.5449,61500.0],["2015-07-15",15.5225,15.5523,15.3805,15.4926,86600.0],["2015-07-16",15.5673,15.7988,15.5673,15.7241,156700.0],["2015-07-17",15.7092,15.7764,15.4179,15.5972,171400.0],["2015-07-20",15.627,15.6793,15.4403,15.5897,36000.0],["2015-07-21",15.6121,15.7391,15.4403,15.4552,42800.0],["2015-07-22",15.4776,15.5747,15.3731,15.4029,43300.0],["2015-07-23",15.4478,15.4478,14.9921,15.0892,68800.0],["2015-07-24",15.0593,15.1714,14.9622,15.022,63200.0],["2015-07-27",15.1415,15.2461,15.0369,15.0892,42100.0],["2015-07-28",15.1266,15.1714,14.895,15.0668,54200.0],["2015-07-29",15.0145,15.4029,14.8801,15.2834,71200.0],["2015-07-30",15.276,15.4104,15.149,15.2386,47500.0],["2015-07-31",15.3133,15.6719,15.2834,15.6644,105400.0],["2015-08-03",15.6868,15.9184,15.6495,15.896,88200.0],["2015-08-04",15.9034,15.9258,15.4478,15.5001,32400.0],["2015-08-05",15.5523,15.5523,15.2311,15.3656,45900.0],["2015-08-06",15.4403,15.8063,15.1266,15.7391,133200.0],["2015-08-07",15.6121,15.754,15.4328,15.6121,48100.0],["2015-08-10",15.7017,15.7914,15.4179,15.515,70500.0],["2015-08-11",15.4702,15.8138,15.3581,15.7615,67100.0],["2015-08-12",15.881,15.881,15.4627,15.6046,131400.0],["2015-08-13",15.5523,15.9258,15.4253,15.8885,114600.0],["2015-08-14",15.8213,16.1051,15.7615,16.0678,40800.0],["2015-08-17",16.0678,16.1723,15.896,16.1723,39200.0],["2015-08-18",16.0752,16.1201,15.9781,16.0977,61400.0],["2015-08-19",16.0454,16.1574,15.9408,16.0977,84700.0],["2015-08-20",16.0005,16.2844,15.9109,16.1126,174400.0],["2015-08-21",15.8586,16.1723,15.4478,16.0229,206000.0],["2015-08-24",15.5075,15.6495,15.2909,15.3656,286900.0],["2015-08-25",15.769,15.769,14.7232,14.7755,199100.0],["2015-08-26",15.0892,15.1714,14.6709,15.0967,167800.0],["2015-08-27",15.2013,15.5449,14.8502,15.4776,135500.0],["2015-08-28",15.4179,15.4179,15.1266,15.3058,75800.0],["2015-08-31",15.2834,15.388,15.1714,15.1938,116200.0],["2015-09-01",14.9846,15.149,14.5738,14.641,112300.0],["2015-09-02",14.7904,15.1415,14.7904,14.9697,101900.0],["2015-09-03",15.0593,15.2834,14.9772,15.1041,84400.0],["2015-09-04",14.9697,15.0519,14.7381,14.8576,79500.0],["2015-09-08",15.0294,15.134,14.9174,15.0593,83800.0],["2015-09-09",15.149,15.1938,14.6709,14.7157,71500.0],["2015-09-10",14.7157,15.0519,14.7082,14.8502,65100.0],["2015-09-11",14.7157,15.0967,14.7157,15.0817,54800.0],["2015-09-14",15.134,15.134,15.007,15.0519,145100.0],["2015-09-15",15.0668,15.1938,14.9174,15.0743,153800.0],["2015-09-16",15.0892,15.1191,14.9622,15.007,124300.0],["2015-09-17",14.9622,15.2984,14.9622,15.149,246900.0],["2015-09-18",14.895,15.261,14.895,15.0369,544300.0],["2015-09-21",15.1266,15.4403,15.022,15.149,199000.0],["2015-09-22",15.0145,15.2685,15.0145,15.1041,129700.0],["2015-09-23",15.1639,15.5075,15.1639,15.3432,133000.0],["2015-09-24",15.2535,15.388,15.2162,15.261,140500.0],["2015-09-25",15.3507,15.3581,14.9249,14.9249,129500.0],["2015-09-28",14.9174,14.9249,14.5813,14.6335,128200.0],["2015-09-29",14.6709,14.8278,14.6335,14.6335,89600.0],["2015-09-30",14.7082,14.7829,14.641,14.6709,132700.0],["2015-10-01",14.7381,14.7755,14.4169,14.4841,239300.0],["2015-10-02",14.402,14.5215,14.3422,14.5066,116800.0],["2015-10-05",14.5442,14.838,14.5442,14.7551,136800.0],["2015-10-06",14.7626,14.7852,14.5442,14.6949,219000.0],["2015-10-07",14.7777,14.9509,14.725,14.853,152400.0],["2015-10-08",14.8907,15.0941,14.8455,14.9208,244400.0],["2015-10-09",14.9735,15.1016,14.9133,15.0489,631800.0],["2015-10-12",15.0639,15.7192,15.0639,15.6062,159700.0],["2015-10-13",15.6062,15.8623,15.448,15.8096,189900.0],["2015-10-14",15.8397,15.9602,15.546,15.5686,117900.0],["2015-10-15",15.6138,15.9828,15.561,15.9753,160500.0],["2015-10-16",16.0431,16.254,15.7117,16.2088,321600.0],["2015-10-19",16.3669,16.7963,16.3669,16.608,266800.0],["2015-10-20",16.5251,16.7285,16.5025,16.7285,170000.0],["2015-10-21",16.7737,16.8942,16.5854,16.8038,199800.0],["2015-10-22",16.8791,17.1352,16.8415,16.9695,284900.0],["2015-10-23",17.0072,17.2181,16.7887,17.0448,184600.0],["2015-10-26",17.0674,17.1804,16.962,17.0448,130900.0],["2015-10-27",17.0825,17.2331,16.7435,16.9394,122500.0],["2015-10-28",16.9469,17.316,16.6908,17.2181,171200.0],["2015-10-29",17.1729,17.2105,16.9544,17.1427,94700.0],["2015-10-30",17.1201,17.1503,16.7209,16.8565,137800.0],["2015-11-02",16.8565,17.2482,16.7963,17.1804,215100.0],["2015-11-03",17.1804,17.1955,16.8641,17.1126,179400.0],["2015-11-04",17.1201,17.1729,16.608,17.09,320000.0],["2015-11-05",16.9469,17.2407,16.9318,17.1201,282800.0],["2015-11-06",17.1126,17.1126,16.382,16.5778,266700.0],["2015-11-09",16.5251,16.5854,16.0732,16.1561,229000.0],["2015-11-10",16.1636,16.5251,16.1259,16.367,182600.0],["2015-11-11",16.4121,16.6004,16.3067,16.5327,168500.0],["2015-11-12",16.4875,16.5402,16.1862,16.2314,167900.0],["2015-11-13",16.2163,16.7059,16.1711,16.5402,250700.0],["2015-11-16",16.4875,16.8641,16.4046,16.7511,353100.0],["2015-11-17",16.7887,16.9243,16.6532,16.8716,230100.0],["2015-11-18",16.9318,17.2331,16.7812,17.1955,204600.0],["2015-11-19",17.2181,17.3687,17.1729,17.3386,214300.0],["2015-11-20",17.429,17.7152,17.1729,17.5721,191000.0],["2015-11-23",17.5871,17.7528,17.3913,17.6097,178700.0],["2015-11-24",17.4967,17.7378,17.3009,17.685,177900.0],["2015-11-25",17.7152,17.783,17.4591,17.5419,180800.0],["2015-11-27",17.5269,17.8357,17.5193,17.6097,130700.0],["2015-11-30",17.6549,17.9939,17.0599,17.0599,2568100.0],["2015-12-01",17.1277,17.2632,16.8415,17.0749,431600.0],["2015-12-02",17.0825,17.1126,16.6758,16.8339,422000.0],["2015-12-03",16.8113,16.8113,16.4423,16.4875,269700.0],["2015-12-04",16.5778,16.9695,16.5025,16.7285,206100.0],["2015-12-07",16.7812,16.8189,16.5327,16.6908,201600.0],["2015-12-08",16.608,16.8189,16.5327,16.6607,158700.0],["2015-12-09",16.608,16.8867,16.5327,16.6456,153900.0],["2015-12-10",16.6682,16.721,16.4423,16.5025,129000.0],["2015-12-11",16.4649,16.6607,16.382,16.5101,230400.0],["2015-12-14",16.4724,16.5854,16.3142,16.382,296400.0],["2015-12-15",16.3971,16.6758,16.3669,16.5854,494600.0],["2015-12-16",16.623,17.0674,16.5025,17.0599,233400.0],["2015-12-17",17.0825,17.0976,16.849,17.0599,258100.0],["2015-12-18",17.0599,17.1352,16.6607,16.962,695000.0],["2015-12-21",17.0674,17.09,16.7887,16.9996,129600.0],["2015-12-22",17.0298,17.3009,16.9469,17.2632,235900.0],["2015-12-23",17.3386,17.4365,17.2934,17.3612,106900.0],["2015-12-24",17.3762,17.3762,17.2331,17.2859,46600.0],["2015-12-28",17.2783,17.3913,17.1277,17.3762,99800.0],["2015-12-29",17.4521,17.6723,17.4446,17.5129,109000.0],["2015-12-30",17.6116,17.6267,17.3155,17.361,86400.0],["2015-12-31",17.3762,17.3762,17.0954,17.1713,214600.0],["2016-01-04",16.9587,16.9587,16.7158,16.9056,379100.0],["2016-01-05",16.9587,17.2548,16.8828,17.1333,116500.0],["2016-01-06",16.9663,17.2851,16.9663,17.2244,124200.0],["2016-01-07",16.9511,16.9511,16.526,16.86,274500.0],["2016-01-08",16.7613,16.8904,16.4349,16.5488,254400.0],["2016-01-11",16.5868,16.8373,16.5564,16.5868,202500.0],["2016-01-12",16.7917,16.8676,16.5032,16.6399,270900.0],["2016-01-13",16.6399,16.9435,16.4501,16.6019,230100.0],["2016-01-14",16.6399,16.7538,16.4501,16.6627,244400.0],["2016-01-15",16.4425,16.5032,16.1692,16.397,227700.0],["2016-01-19",16.5488,16.6323,16.2679,16.4805,160700.0],["2016-01-20",16.2983,16.4046,15.7897,16.1161,298500.0],["2016-01-21",16.1313,16.2603,15.8124,16.063,256600.0],["2016-01-22",16.025,16.4881,15.6075,16.397,180000.0],["2016-01-25",16.359,16.5716,16.1768,16.397,270000.0],["2016-01-26",16.4805,16.7613,16.23,16.7082,196500.0],["2016-01-27",16.7158,16.7158,16.397,16.5488,363800.0],["2016-01-28",16.7462,17.0043,16.6247,16.6627,420800.0],["2016-01-29",16.7841,17.1409,16.731,17.065,334700.0],["2016-02-01",17.0043,17.1713,16.86,17.0574,159900.0],["2016-02-02",17.0043,17.0422,16.6854,17.0119,171500.0],["2016-02-03",17.1409,17.232,16.7917,16.9663,221300.0],["2016-02-04",16.8904,16.8904,16.6019,16.8221,182600.0],["2016-02-05",16.7689,16.8524,16.6095,16.6627,353700.0],["2016-02-08",16.5867,16.5867,16.0022,16.3286,277400.0],["2016-02-09",16.2376,16.526,16.0402,16.3211,229800.0],["2016-02-10",16.4349,16.9056,16.3742,16.4046,188100.0],["2016-02-11",16.0478,16.1085,15.7821,15.9187,233000.0],["2016-02-12",16.0174,16.0174,15.5164,15.691,181600.0],["2016-02-16",15.6151,16.1541,15.5923,16.0705,153000.0],["2016-02-17",16.1692,16.4805,16.1237,16.1541,154600.0],["2016-02-18",16.1313,16.4957,15.9187,16.4729,172500.0],["2016-02-19",16.4729,16.7006,16.3514,16.5412,136100.0],["2016-02-22",16.6171,16.8297,16.6019,16.6778,191700.0],["2016-02-23",16.6702,16.8373,16.6399,16.7386,153600.0],["2016-02-24",16.6247,16.7917,16.564,16.7765,235100.0],["2016-02-25",16.8069,17.1029,16.7158,17.0726,177300.0],["2016-02-26",17.1333,17.1789,16.9435,16.9891,147800.0],["2016-02-29",17.0043,17.2092,16.7841,16.8069,154600.0],["2016-03-01",16.9208,17.1637,16.9208,17.1409,84500.0],["2016-03-02",17.0878,17.1105,16.9056,17.0726,124200.0],["2016-03-03",17.0954,17.1333,16.8904,17.103,218200.0],["2016-03-04",17.1257,17.232,16.9663,17.232,95800.0],["2016-03-07",17.194,17.4521,17.1713,17.4521,107200.0],["2016-03-08",17.3611,17.5053,17.3079,17.4521,118700.0],["2016-03-09",17.4749,17.7178,17.4294,17.5508,242600.0],["2016-03-10",17.6116,17.7406,16.9739,17.194,119800.0],["2016-03-11",17.3231,17.4749,17.194,17.4294,133800.0],["2016-03-14",17.4142,17.5584,17.3155,17.3914,97200.0],["2016-03-15",17.3535,17.3611,17.1865,17.2016,61200.0],["2016-03-16",17.1713,17.4446,16.9435,17.3914,78900.0],["2016-03-17",17.3079,18.1278,17.2548,18.0746,161500.0],["2016-03-18",18.2037,18.2037,17.8469,17.9532,211500.0],["2016-03-21",17.9228,18.0063,17.5508,17.5584,74800.0],["2016-03-22",17.5205,17.6647,17.4446,17.5964,192100.0],["2016-03-23",17.5964,17.8871,17.2827,17.2827,162100.0],["2016-03-24",17.2291,17.2291,17.0532,17.1679,111600.0],["2016-03-28",17.2444,17.4051,17.0149,17.3439,61300.0],["2016-03-29",17.321,18.0095,17.321,17.9942,167400.0],["2016-03-30",18.109,18.109,17.8488,17.9101,101000.0],["2016-03-31",17.9177,18.0172,17.8642,17.9407,114100.0],["2016-04-01",17.8335,18.0172,17.6958,17.9942,86100.0],["2016-04-04",18.0172,18.0478,17.8029,17.8488,80200.0],["2016-04-05",17.7647,17.8642,17.5352,17.627,172700.0],["2016-04-06",17.6193,17.78,17.4434,17.4893,96500.0],["2016-04-07",17.4128,17.5046,17.0226,17.1603,262100.0],["2016-04-08",17.2445,17.4357,17.1603,17.2827,191400.0],["2016-04-11",17.3898,17.5199,17.1985,17.2138,113900.0],["2016-04-12",17.2674,17.2674,17.0838,17.1067,158200.0],["2016-04-13",17.1297,17.1373,16.7319,16.816,164000.0],["2016-04-14",16.8007,16.9767,16.7854,16.8543,377500.0],["2016-04-15",16.8237,17.5734,16.8084,17.5122,634200.0],["2016-04-18",17.5275,17.5352,17.2598,17.5122,85900.0],["2016-04-19",17.5964,17.6499,17.3898,17.5046,120200.0],["2016-04-20",17.4816,17.4816,17.1985,17.2215,223100.0],["2016-04-21",17.2521,17.3745,17.1067,17.1373,291000.0],["2016-04-22",17.1373,17.3669,17.0302,17.3592,262200.0],["2016-04-25",17.3592,17.6958,17.2674,17.6499,358200.0],["2016-04-26",17.757,18.0248,17.757,17.9942,322400.0],["2016-04-27",17.9483,18.0784,17.6193,17.8182,129900.0],["2016-04-28",17.7647,17.9253,17.6882,17.7188,123500.0],["2016-04-29",17.6805,17.7876,17.3898,17.4204,127500.0],["2016-05-02",17.4357,17.8029,17.4357,17.7264,167200.0],["2016-05-03",17.6652,17.7647,17.4281,17.6729,252300.0],["2016-05-04",17.627,17.9942,17.627,17.7876,255300.0],["2016-05-05",17.7035,17.9789,17.6882,17.8794,185400.0],["2016-05-06",17.8947,18.2314,17.8488,18.1396,248400.0],["2016-05-09",18.1319,18.4991,18.1243,18.1702,330500.0],["2016-05-10",18.239,18.239,18.0095,18.0631,157700.0],["2016-05-11",18.0707,18.0707,17.627,17.6652,214900.0],["2016-05-12",17.7494,17.9177,17.5658,17.8182,88400.0],["2016-05-13",17.7876,18.0095,17.5811,17.9866,182100.0],["2016-05-16",18.0248,18.1166,17.9636,18.0095,131800.0],["2016-05-17",17.8565,17.9024,17.3975,17.5887,220100.0],["2016-05-18",17.5658,17.8259,17.474,17.6958,263800.0],["2016-05-19",17.5964,18.0095,17.3898,17.9254,572500.0],["2016-05-20",17.9866,18.109,17.8106,17.9713,125600.0],["2016-05-23",17.9942,18.0248,17.7417,17.7647,79200.0],["2016-05-24",17.8948,18.1396,17.8718,18.086,152300.0],["2016-05-25",18.0784,18.2008,17.8718,18.1625,230900.0],["2016-05-26",18.1472,18.3232,18.1472,18.3079,307200.0],["2016-05-27",18.3308,18.3614,18.1625,18.2543,305900.0],["2016-05-31",18.2314,18.3461,18.1549,18.3155,459900.0],["2016-06-01",18.3002,18.3997,18.2084,18.3844,299200.0],["2016-06-02",18.3308,18.4609,18.2314,18.4532,471500.0],["2016-06-03",18.5144,18.5833,18.3538,18.4303,210000.0],["2016-06-06",18.392,18.4991,18.2543,18.3614,149800.0],["2016-06-07",18.3997,18.5298,18.3844,18.4379,126100.0],["2016-06-08",18.4456,18.5374,18.4379,18.5297,279000.0],["2016-06-09",18.5527,18.9735,18.5527,18.9199,355800.0],["2016-06-10",18.8281,18.9811,18.7057,18.8434,189800.0],["2016-06-13",18.9046,19.0194,18.7975,18.8358,299400.0],["2016-06-14",18.8052,18.9582,18.6904,18.9352,144200.0],["2016-06-15",19.0653,19.3484,18.9888,19.3178,158500.0],["2016-06-16",19.3101,19.4172,19.1648,19.3943,85200.0],["2016-06-17",19.4402,19.509,19.0882,19.2566,370500.0],["2016-06-20",19.3331,19.5626,19.2106,19.2106,115000.0],["2016-06-21",19.2183,19.4019,19.1494,19.2566,180200.0],["2016-06-22",19.2566,19.2566,19.0041,19.0423,166600.0],["2016-06-23",19.1112,19.3407,19.0653,19.2642,474800.0],["2016-06-24",18.897,19.3331,18.6522,19.2489,894300.0],["2016-06-27",19.1954,19.4249,19.0041,19.2336,299500.0],["2016-06-28",19.4096,19.662,19.1265,19.5167,667000.0],["2016-06-29",19.7309,19.8763,19.5167,19.5779,238600.0],["2016-06-30",19.5549,19.7921,19.4325,19.7921,230600.0],["2016-07-01",19.8686,19.8686,19.6238,19.6467,127600.0],["2016-07-05",19.6236,19.8008,19.5697,19.7931,467400.0],["2016-07-06",19.77,19.9472,19.77,19.8085,233200.0],["2016-07-07",19.8548,19.8625,19.431,19.5312,216800.0],["2016-07-08",19.5774,19.8316,19.5081,19.8085,214400.0],["2016-07-11",19.8317,20.0089,19.6236,19.9087,113200.0],["2016-07-12",19.9549,20.0166,19.6776,19.9164,230200.0],["2016-07-13",20.0166,20.1244,19.9318,20.109,98700.0],["2016-07-14",20.109,20.1244,19.9318,20.032,181600.0],["2016-07-15",20.1013,20.1013,19.8316,19.9934,91600.0],["2016-07-18",20.0243,20.1475,19.8625,20.0166,230200.0],["2016-07-19",20.0859,20.4557,20.032,20.3941,247700.0],["2016-07-20",20.4557,20.5713,20.3479,20.5713,172800.0],["2016-07-21",20.5019,20.6252,20.4711,20.5867,115500.0],["2016-07-22",20.5405,20.787,20.5174,20.6021,137400.0],["2016-07-25",20.6098,20.7408,20.4711,20.4942,74900.0],["2016-07-26",20.5482,20.5867,20.2862,20.3941,195000.0],["2016-07-27",20.5097,20.7177,20.3479,20.6715,193100.0],["2016-07-28",20.6406,21.2339,20.6098,20.9642,280800.0],["2016-07-29",20.918,21.5035,20.918,21.4573,359600.0],["2016-08-01",21.4188,21.5575,21.1337,21.3572,253200.0],["2016-08-02",21.3495,21.3495,20.9103,20.9334,190100.0],["2016-08-03",20.9796,21.0182,20.71,20.8641,309100.0],["2016-08-04",20.9719,21.0644,20.6175,20.6792,207900.0],["2016-08-05",20.7254,20.8255,20.6021,20.7639,170300.0],["2016-08-08",20.7331,20.8487,20.6175,20.6637,197000.0],["2016-08-09",20.656,20.8795,20.5944,20.841,69300.0],["2016-08-10",20.9565,20.9796,20.7947,20.9257,80700.0],["2016-08-11",20.9796,20.9796,20.7793,20.8949,152100.0],["2016-08-12",20.9334,21.0182,20.7408,20.7793,215100.0],["2016-08-15",20.7562,20.9334,20.6869,20.7023,61400.0],["2016-08-16",20.6021,20.6869,20.3093,20.4711,123200.0],["2016-08-17",20.4865,20.5328,20.2785,20.5251,82600.0],["2016-08-18",20.4711,20.656,20.4326,20.5867,53500.0],["2016-08-19",20.5482,20.5559,20.3478,20.4403,73700.0],["2016-08-22",20.0166,20.5174,19.6621,20.4942,125600.0],["2016-08-23",20.5019,20.6637,20.4095,20.4788,140700.0],["2016-08-24",20.5097,20.5097,20.1706,20.2708,67100.0],["2016-08-25",20.3787,20.7023,20.2708,20.7023,177800.0],["2016-08-26",20.7562,21.0644,20.4557,20.5867,182800.0],["2016-08-29",20.5944,20.7716,20.5097,20.6252,188000.0],["2016-08-30",20.6252,20.8255,20.4634,20.7793,114000.0],["2016-08-31",20.6714,20.7023,20.4018,20.6175,305900.0],["2016-09-01",20.5559,20.7408,20.4942,20.6946,122100.0],["2016-09-02",20.7485,21.1183,20.7485,20.9257,143000.0],["2016-09-06",20.8872,20.995,20.6946,20.9411,117800.0],["2016-09-07",20.8949,21.1337,20.656,21.1337,345300.0],["2016-09-08",20.995,21.0952,20.8101,21.0182,121400.0],["2016-09-09",20.918,20.918,20.2631,20.4326,332000.0],["2016-09-12",20.4172,20.6252,20.2015,20.6098,181900.0],["2016-09-13",20.5636,20.5636,20.3016,20.3787,361500.0],["2016-09-14",20.4711,20.4711,20.3093,20.3556,304100.0],["2016-09-15",20.3941,20.5867,20.2785,20.3556,196600.0],["2016-09-16",20.3941,20.7793,20.3016,20.7177,447600.0],["2016-09-19",20.8178,20.9796,20.7023,20.9796,230800.0],["2016-09-20",21.1029,21.2108,20.9411,20.9488,132800.0],["2016-09-21",21.0027,21.2031,20.5328,21.1645,158300.0],["2016-09-22",21.3495,21.6114,21.1029,21.5806,288800.0],["2016-09-23",21.5806,21.7347,21.334,21.6345,128800.0],["2016-09-26",21.6191,21.7963,21.5806,21.6653,127000.0],["2016-09-27",21.673,21.7424,21.2878,21.3417,456700.0],["2016-09-28",21.2262,21.3186,21.1414,21.3109,235600.0],["2016-09-29",21.2262,21.2262,20.841,21.0875,206200.0],["2016-09-30",21.2493,21.3186,20.9565,21.1954,247800.0],["2016-10-03",21.1183,21.1414,20.7177,20.8795,161000.0],["2016-10-04",20.8718,20.9796,20.4172,20.6021,243100.0],["2016-10-05",20.5866,20.6254,19.4843,19.5386,409700.0],["2016-10-06",19.5386,20.1441,19.2902,20.0665,294000.0],["2016-10-07",19.9966,20.3382,19.6706,19.8258,252900.0],["2016-10-10",19.919,20.0898,19.9035,20.0277,102000.0],["2016-10-11",19.9966,19.9966,19.593,19.6395,257700.0],["2016-10-12",19.8103,20.0975,19.6473,19.9889,182300.0],["2016-10-13",19.95,20.4857,19.95,20.2683,214000.0],["2016-10-14",20.3149,20.4624,20.0742,20.2761,146000.0],["2016-10-17",20.3071,20.5711,20.2683,20.4391,93900.0],["2016-10-18",20.5245,20.7574,20.4003,20.54,135400.0],["2016-10-19",20.5788,20.7263,20.408,20.5245,73400.0],["2016-10-20",20.509,20.5943,20.377,20.5012,51400.0],["2016-10-21",20.3615,20.6332,20.3615,20.5711,49900.0],["2016-10-24",20.6487,20.9126,20.5943,20.8117,113200.0],["2016-10-25",20.7108,20.7962,20.5711,20.7651,87000.0],["2016-10-26",20.6254,20.6254,20.0354,20.1596,91400.0],["2016-10-27",20.2373,20.2683,19.7637,19.8103,199000.0],["2016-10-28",19.787,20.0277,19.7172,19.8181,80800.0],["2016-10-31",19.8569,20.3071,19.7094,20.2605,158100.0],["2016-11-01",20.2295,20.2295,19.5386,19.7172,145700.0],["2016-11-02",19.7482,19.8259,19.4532,19.4765,89400.0],["2016-11-03",19.6706,19.756,19.2747,19.3368,537100.0],["2016-11-04",19.4843,19.7094,19.2592,19.4765,271100.0],["2016-11-07",19.7793,19.9345,19.5619,19.8647,189100.0],["2016-11-08",19.7793,20.1131,19.7793,20.0354,87600.0],["2016-11-09",19.6628,20.1907,19.329,20.1208,282800.0],["2016-11-10",20.1674,20.2528,19.4222,19.5464,223300.0],["2016-11-11",19.6007,20.2606,19.593,19.7948,278300.0],["2016-11-14",19.9112,19.9966,19.5774,19.9112,237700.0],["2016-11-15",19.9733,20.1363,19.756,19.9112,144400.0],["2016-11-16",19.8336,20.1131,19.8103,20.0742,175800.0],["2016-11-17",20.1131,20.3692,20.0898,20.214,253900.0],["2016-11-18",20.1829,20.4236,20.1519,20.3848,191000.0],["2016-11-21",20.3848,20.5555,20.3848,20.4934,134300.0],["2016-11-22",20.5943,20.998,20.4158,20.9281,398600.0],["2016-11-23",20.7729,20.8583,20.4934,20.6642,125800.0],["2016-11-25",20.5711,20.8427,20.5012,20.7263,94000.0],["2016-11-28",20.5866,20.8971,20.5866,20.8039,180500.0],["2016-11-29",20.8428,21.1533,20.8428,21.0679,220900.0],["2016-11-30",20.9825,21.2231,20.7263,21.13,569500.0],["2016-12-01",21.0058,21.2076,20.5711,20.8272,231100.0],["2016-12-02",20.8505,21.1765,20.672,20.9204,131800.0],["2016-12-05",21.0368,21.0446,20.8505,20.967,172900.0],["2016-12-06",20.998,21.1688,20.9204,21.1455,230300.0],["2016-12-07",21.0523,21.5414,21.0523,21.4172,333800.0],["2016-12-08",21.3784,22.1314,21.2697,22.1314,1612600.0],["2016-12-09",22.1391,22.3565,22.1003,22.2012,231500.0],["2016-12-12",22.2167,22.4263,22.0072,22.3798,213000.0],["2016-12-13",22.504,22.5661,22.1702,22.3177,133300.0],["2016-12-14",22.3875,22.3875,21.7044,21.782,246700.0],["2016-12-15",21.8131,22.1313,21.6268,21.914,238700.0],["2016-12-16",21.8985,22.5117,21.8286,22.1391,403600.0],["2016-12-19",22.2711,22.4419,22.1391,22.2788,164300.0],["2016-12-20",22.2866,22.5738,22.1469,22.3177,288300.0],["2016-12-21",22.2478,22.4419,21.9683,21.9761,215200.0],["2016-12-22",22.0382,22.0382,21.6578,21.8674,269800.0],["2016-12-23",21.8286,22.0304,21.7976,21.9528,136300.0],["2016-12-27",21.8829,21.9839,21.7199,21.8597,139900.0],["2016-12-28",21.8987,21.8987,21.6095,21.7111,220800.0],["2016-12-29",21.7111,22.1489,21.7111,22.0864,129700.0],["2016-12-30",22.0473,22.3366,21.93,22.274,183500.0],["2017-01-03",22.4304,22.4304,22.0317,22.2584,108500.0],["2017-01-04",22.3287,22.7353,22.2584,22.704,166100.0],["2017-01-05",22.0238,22.5789,21.8284,22.5242,250700.0],["2017-01-06",22.3522,22.704,22.3522,22.5477,111100.0],["2017-01-09",22.6258,22.6258,22.1958,22.1958,254800.0],["2017-01-10",22.2037,22.3678,21.9847,22.0082,229200.0],["2017-01-11",21.8909,22.3522,21.8127,21.9222,237200.0],["2017-01-12",21.8675,22.0629,21.5548,21.93,181400.0],["2017-01-13",21.9144,22.1411,21.7971,21.8597,210600.0],["2017-01-17",21.9222,22.0238,21.8362,21.9535,541100.0],["2017-01-18",21.9378,22.1255,21.8049,21.8987,644100.0],["2017-01-19",21.8049,22.0864,21.8049,21.9222,407800.0],["2017-01-20",21.8831,21.9926,21.8206,21.9144,369800.0],["2017-01-23",21.9613,22.3053,21.9066,22.2584,167700.0],["2017-01-24",22.1802,22.3522,22.0473,22.2037,229700.0],["2017-01-25",22.274,22.274,21.93,21.9691,124200.0],["2017-01-26",21.9144,22.2037,21.8831,21.9457,274400.0],["2017-01-27",22.016,22.016,21.3437,21.3671,236600.0],["2017-01-30",21.2498,21.2733,20.9762,21.156,177600.0],["2017-01-31",21.1013,21.5235,21.0466,21.2577,190700.0],["2017-02-01",21.1638,21.4922,20.8746,20.8902,133200.0],["2017-02-02",20.9762,21.1326,20.8668,20.9527,133800.0],["2017-02-03",21.1638,21.2107,20.9684,21.1795,161400.0],["2017-02-06",21.2186,21.2186,21.0075,21.0231,88500.0],["2017-02-07",20.9918,21.1404,20.6869,20.7338,131600.0],["2017-02-08",20.6635,20.9684,20.5618,20.8824,155200.0],["2017-02-09",20.9293,21.3124,20.8824,21.2342,144300.0],["2017-02-10",21.242,21.5391,21.242,21.5391,93200.0],["2017-02-13",21.5626,21.7189,21.3749,21.4453,121700.0],["2017-02-14",21.4609,21.5078,21.1873,21.3749,223000.0],["2017-02-15",21.1795,21.3984,21.0857,21.2889,162900.0],["2017-02-16",21.2264,21.5313,21.2264,21.414,113600.0],["2017-02-17",21.5547,21.5938,21.2264,21.4922,215100.0],["2017-02-21",21.6017,21.8909,21.4766,21.7502,291500.0],["2017-02-22",21.8127,21.8206,21.5547,21.7111,108800.0],["2017-02-23",21.8284,21.9144,21.5391,21.7658,172100.0],["2017-02-24",21.7971,21.9613,21.7502,21.9144,161300.0],["2017-02-27",21.9144,22.0317,21.8049,21.9457,117600.0],["2017-02-28",21.9535,21.9535,21.5704,21.6564,137500.0],["2017-03-01",21.7111,21.7189,21.5235,21.586,188400.0],["2017-03-02",21.586,21.6173,21.3828,21.4609,192500.0],["2017-03-03",21.5,21.5,21.1482,21.3437,302600.0],["2017-03-06",21.3827,21.414,21.2029,21.328,307500.0],["2017-03-07",21.2498,21.3671,21.1795,21.242,171200.0],["2017-03-08",21.1638,21.2655,21.0153,21.2029,328800.0],["2017-03-09",21.2186,21.328,21.0309,21.1091,344700.0],["2017-03-10",21.2968,21.4844,21.0309,21.0857,600600.0],["2017-03-13",21.0857,21.2577,20.7026,21.1482,330800.0],["2017-03-14",21.1091,21.2342,20.984,21.1951,551900.0],["2017-03-15",21.242,21.8362,21.242,21.7815,1033700.0],["2017-03-16",21.7502,21.8753,21.6877,21.7346,277200.0],["2017-03-17",21.6955,21.9066,21.6095,21.758,348900.0],["2017-03-20",21.758,21.7893,21.3593,21.4766,168600.0],["2017-03-21",21.5704,21.6173,21.3358,21.414,202100.0],["2017-03-22",21.4609,21.5078,21.0544,21.2967,146200.0],["2017-03-23",21.3515,21.7893,21.2498,21.6173,137000.0],["2017-03-24",21.633,21.7748,21.5779,21.6173,97700.0],["2017-03-27",21.6015,21.8772,21.4834,21.5937,189000.0],["2017-03-28",21.6094,21.6094,21.3653,21.5858,135900.0],["2017-03-29",21.633,21.696,21.4677,21.6882,116500.0],["2017-03-30",21.6882,21.8378,21.4519,21.8299,119800.0],["2017-03-31",21.8299,22.1371,21.8299,22.0504,312600.0],["2017-04-03",22.0583,22.1764,21.9008,22.0898,174800.0],["2017-04-04",22.0583,22.1292,21.9874,22.0819,162300.0],["2017-04-05",22.1292,22.3261,21.9402,22.0583,215100.0],["2017-04-06",22.0662,22.4206,21.9953,22.3733,282600.0],["2017-04-07",22.3576,22.5466,22.2867,22.4442,504500.0],["2017-04-10",22.4836,22.6883,22.3969,22.6883,172900.0],["2017-04-11",22.6568,23.3341,22.6568,23.3262,231000.0],["2017-04-12",23.2632,23.4916,23.1293,23.2868,292900.0],["2017-04-13",23.2868,23.3656,23.0742,23.1451,155700.0],["2017-04-17",23.2002,23.3498,23.153,23.342,132300.0],["2017-04-18",23.3341,23.405,23.2238,23.3262,157600.0],["2017-04-19",23.3183,23.4522,23.2632,23.3183,176700.0],["2017-04-20",23.2711,23.4128,23.1136,23.3892,133400.0],["2017-04-21",23.3971,23.6176,23.3262,23.5467,233100.0],["2017-04-24",23.7436,23.7436,23.2947,23.5073,311600.0],["2017-04-25",23.4995,24.0743,23.4995,24.0271,240600.0],["2017-04-26",24.0113,24.5468,23.9326,24.3893,522500.0],["2017-04-27",24.4445,24.7674,24.3972,24.413,258900.0],["2017-04-28",24.35,24.4051,24.0428,24.3185,310200.0],["2017-05-01",24.3578,24.5862,24.1373,24.5311,155700.0],["2017-05-02",24.5469,24.7201,24.2791,24.3736,218300.0],["2017-05-03",24.2948,24.3027,24.0271,24.2633,131300.0],["2017-05-04",24.3027,25.2635,24.1531,25.1926,273800.0],["2017-05-05",25.3265,25.3265,24.9091,25.1375,277900.0],["2017-05-08",25.2635,25.6257,25.2005,25.295,327600.0],["2017-05-09",25.3422,25.484,25.1532,25.3029,442000.0],["2017-05-10",25.2005,25.4919,25.0587,25.232,441300.0],["2017-05-11",25.2005,25.6415,24.8697,25.0902,253300.0],["2017-05-12",24.8697,25.1532,24.728,24.98,215800.0],["2017-05-15",25.0509,25.3737,24.9879,25.1375,359900.0],["2017-05-16",25.0824,25.2162,24.9406,25.0981,242100.0],["2017-05-17",24.98,25.2477,24.8697,24.9879,416200.0],["2017-05-18",25.0272,25.232,24.7989,25.1296,366400.0],["2017-05-19",25.043,25.421,25.043,25.1296,773400.0],["2017-05-22",25.2162,25.3107,25.0981,25.1847,468000.0],["2017-05-23",25.2871,25.3265,25.0981,25.1847,685200.0],["2017-05-24",25.2477,25.3659,25.0981,25.1296,1088500.0],["2017-05-25",25.2005,25.8305,25.0824,25.736,857400.0],["2017-05-26",25.7203,25.9329,25.4761,25.7439,464300.0],["2017-05-30",25.7281,25.7281,25.4367,25.6336,323100.0],["2017-05-31",25.6966,25.9093,25.5076,25.736,365100.0],["2017-06-01",25.7281,26.0038,25.6021,25.988,386100.0],["2017-06-02",26.177,26.6968,26.0038,26.6259,345200.0],["2017-06-05",26.6023,26.7755,26.303,26.3424,397700.0],["2017-06-06",26.3581,26.5078,26.1849,26.3266,309300.0],["2017-06-07",26.3896,26.5235,26.24,26.2873,344500.0],["2017-06-08",26.3345,26.3581,26.0274,26.177,273200.0],["2017-06-09",26.177,26.3109,25.9565,26.1455,375500.0],["2017-06-12",26.1534,26.2558,25.8384,26.0274,390900.0],["2017-06-13",26.0746,26.2794,25.925,26.2558,341200.0],["2017-06-14",26.3896,26.492,26.0037,26.0982,329800.0],["2017-06-15",25.8778,26.114,25.1217,26.051,460500.0],["2017-06-16",25.7517,25.8305,25.3659,25.6651,663300.0],["2017-06-19",25.7203,25.7754,25.4525,25.6888,457100.0],["2017-06-20",25.6415,25.799,25.484,25.7754,316000.0],["2017-06-21",25.7754,25.8305,25.6336,25.7754,198000.0],["2017-06-22",25.8305,25.925,25.4682,25.7045,220700.0],["2017-06-23",25.7833,26.429,25.5785,26.366,1114200.0],["2017-06-26",26.4605,26.5156,26.1613,26.3345,405200.0],["2017-06-27",26.2951,26.3266,25.8856,26.1928,386200.0],["2017-06-28",26.2479,26.6495,26.1455,26.5393,438100.0],["2017-06-29",26.4369,26.4369,26.0983,26.3345,378400.0],["2017-06-30",26.4211,26.7046,26.2558,26.5078,568100.0],["2017-07-03",26.6259,26.6338,26.2951,26.5786,148000.0],["2017-07-05",26.5628,26.6262,26.4044,26.547,400700.0],["2017-07-06",26.3331,26.5549,25.9686,26.0399,280900.0],["2017-07-07",26.0479,26.7925,26.0003,26.7767,373700.0],["2017-07-10",26.7688,26.8797,26.2776,26.3014,433100.0],["2017-07-11",26.2301,26.3568,25.7706,25.937,398200.0],["2017-07-12",26.0954,26.6024,26.0954,26.5628,342400.0],["2017-07-13",26.5866,26.6975,26.0558,26.1588,261900.0],["2017-07-14",26.2776,26.6499,26.032,26.238,184700.0],["2017-07-17",26.2301,26.4202,26.1429,26.3727,218000.0],["2017-07-18",26.341,26.8401,26.2855,26.8084,264400.0],["2017-07-19",26.8321,27.1173,26.745,26.7925,377700.0],["2017-07-20",26.8005,26.9193,26.436,26.4519,173800.0],["2017-07-21",26.7054,26.7846,26.3964,26.6499,190800.0],["2017-07-24",26.6341,26.6975,26.4202,26.5786,356500.0],["2017-07-25",26.6024,27.2045,26.5232,27.1807,343500.0],["2017-07-26",27.1173,27.6164,26.9034,27.4184,312500.0],["2017-07-27",27.4105,27.4501,26.9747,27.2758,237400.0],["2017-07-28",27.2679,27.3946,27.1253,27.1411,149800.0],["2017-07-31",27.1094,27.4342,26.951,27.4263,218400.0],["2017-08-01",27.4976,27.664,27.3233,27.4501,181600.0],["2017-08-02",27.4421,28.1947,27.2916,27.6006,368600.0],["2017-08-03",27.5689,28.0442,27.3471,27.458,594000.0],["2017-08-04",27.561,27.6481,27.2679,27.5689,384300.0],["2017-08-07",27.5689,27.6957,27.1173,27.2441,320200.0],["2017-08-08",27.1807,27.3075,26.9351,27.0223,348900.0],["2017-08-09",27.1411,27.3154,26.9906,27.3075,433500.0],["2017-08-10",27.1886,27.5293,27.1015,27.4263,679300.0],["2017-08-11",27.2362,27.4738,27.054,27.3788,502900.0],["2017-08-14",27.5451,28.1314,27.4422,28.0522,451700.0],["2017-08-15",27.9333,28.1868,27.8858,28.1076,424300.0],["2017-08-16",28.1551,28.3611,28.1155,28.2106,339900.0],["2017-08-17",28.1789,28.2819,27.7986,27.7986,248000.0],["2017-08-18",27.5848,27.6402,27.3788,27.5848,427800.0],["2017-08-21",27.5768,27.8937,27.5531,27.8541,759400.0],["2017-08-22",27.8937,28.1393,27.8224,27.8858,333700.0],["2017-08-23",27.862,28.2264,27.7907,28.1868,255400.0],["2017-08-24",28.369,28.4324,28.1631,28.2264,372900.0],["2017-08-25",28.3136,28.3136,27.9016,28.1551,490500.0],["2017-08-28",28.2423,28.3453,27.9888,28.1234,218400.0],["2017-08-29",28.0838,28.2264,27.9254,28.0601,261700.0],["2017-08-30",28.0601,28.5037,28.0046,28.4562,266300.0],["2017-08-31",28.5592,28.8681,28.4403,28.7176,589000.0],["2017-09-01",28.781,28.9632,28.274,28.7572,435300.0],["2017-09-05",28.8681,29.1692,28.7334,28.876,570200.0],["2017-09-06",28.884,29.3355,28.781,28.8127,432400.0],["2017-09-07",28.8523,29.082,28.7097,29.0107,294300.0],["2017-09-08",28.9315,29.3118,28.781,28.979,333800.0],["2017-09-11",29.3355,29.6287,29.185,29.3038,561500.0],["2017-09-12",29.3118,29.391,28.6225,28.979,347000.0],["2017-09-13",29.0979,29.3038,28.8681,29.0741,684500.0],["2017-09-14",29.0979,29.5336,28.987,29.3038,640800.0],["2017-09-15",29.2167,29.3514,28.884,28.9553,950900.0],["2017-09-18",28.9632,29.3118,28.8602,29.185,494600.0],["2017-09-19",29.2009,29.3593,29.082,29.2722,583800.0],["2017-09-20",29.3118,29.4464,29.1929,29.3038,215800.0],["2017-09-21",29.3276,29.5257,29.1771,29.185,477600.0],["2017-09-22",29.2325,29.3751,28.7255,28.7968,262500.0],["2017-09-25",28.8919,29.0741,28.7335,28.7889,414000.0],["2017-09-26",28.7889,28.7889,28.3294,28.3374,241800.0],["2017-09-27",28.3532,28.4641,28.0838,28.3849,476500.0],["2017-09-28",28.369,28.7968,28.3136,28.6067,497600.0],["2017-09-29",28.6305,28.8206,28.4324,28.6621,407200.0],["2017-10-02",28.781,29.1454,28.6463,28.9473,439800.0],["2017-10-03",29.1058,29.1533,28.9236,29.1216,377300.0],["2017-10-04",29.1137,29.1533,28.9473,29.0741,269000.0],["2017-10-05",29.2016,29.5364,29.1936,29.4088,281900.0],["2017-10-06",29.2415,29.4168,28.9944,29.4088,165300.0],["2017-10-09",29.3929,29.6001,29.2654,29.2973,404000.0],["2017-10-10",29.369,29.5364,29.2733,29.3451,147300.0],["2017-10-11",29.3371,29.5842,29.2813,29.353,201400.0],["2017-10-12",29.2973,29.7276,29.2654,29.5921,256200.0],["2017-10-13",29.7276,29.7276,29.3132,29.353,208100.0],["2017-10-16",29.3929,29.5124,29.1777,29.3132,253700.0],["2017-10-17",29.361,29.4726,29.1777,29.2893,180700.0],["2017-10-18",29.2494,29.6559,29.2255,29.5921,295300.0],["2017-10-19",29.5204,29.5921,29.3371,29.4088,226500.0],["2017-10-20",29.5762,29.5921,29.1857,29.3371,220400.0],["2017-10-23",29.361,29.5045,28.8509,28.9705,370800.0],["2017-10-24",28.9546,29.1618,28.6198,28.7712,230600.0],["2017-10-25",28.6995,28.9546,28.6119,28.8191,190100.0],["2017-10-26",28.8669,28.8908,28.6278,28.6836,156900.0],["2017-10-27",28.7792,29.2813,28.6676,29.2176,167400.0],["2017-10-30",29.09,29.2255,28.6756,28.7633,168600.0],["2017-10-31",28.851,29.3052,28.827,29.2654,404900.0],["2017-11-01",29.4487,29.7276,29.1697,29.7037,337400.0],["2017-11-02",29.8392,30.3333,29.6878,30.0783,333500.0],["2017-11-03",29.8233,30.166,29.4407,29.5284,275800.0],["2017-11-06",29.6479,29.9189,29.5523,29.8153,198300.0],["2017-11-07",29.9906,30.166,29.5364,29.6559,401800.0],["2017-11-08",29.5762,29.9508,29.5284,29.7755,173200.0],["2017-11-09",29.624,29.8472,29.4567,29.4885,207400.0],["2017-11-10",29.3212,29.5124,28.5322,29.2494,183700.0],["2017-11-13",29.2494,30.0544,29.2494,30.0464,277900.0],["2017-11-14",29.9667,30.2457,29.8711,30.0544,325600.0],["2017-11-15",29.903,29.9986,29.616,29.7276,247600.0],["2017-11-16",29.6957,29.887,29.6081,29.7914,390500.0],["2017-11-17",29.6719,29.8153,29.4965,29.64,376100.0],["2017-11-20",29.624,29.7436,29.4806,29.4885,261000.0],["2017-11-21",29.5284,30.2855,29.5284,30.0783,388300.0],["2017-11-22",30.4449,30.7159,30.0863,30.2616,364600.0],["2017-11-24",30.3812,30.6521,30.3094,30.5406,274400.0],["2017-11-27",30.5405,30.5565,30.3413,30.4927,327300.0],["2017-11-28",30.5007,30.6282,30.2218,30.2776,399700.0],["2017-11-29",30.2855,30.5804,29.9667,30.0145,288300.0],["2017-11-30",30.0624,30.0783,29.7515,29.9667,665400.0],["2017-12-01",29.9508,30.2297,29.4806,29.8233,321600.0],["2017-12-04",29.9667,30.2138,29.3212,29.361,240500.0],["2017-12-05",29.3929,29.4646,28.6198,28.6358,459700.0],["2017-12-06",28.6278,29.0343,28.5879,28.9785,401900.0],["2017-12-07",29.0024,29.2255,28.8828,29.0024,329600.0],["2017-12-08",29.1618,29.4248,28.9546,29.3291,218800.0],["2017-12-11",29.361,29.4885,29.1618,29.2016,279400.0],["2017-12-12",29.1777,29.4646,29.1219,29.2973,269300.0],["2017-12-13",29.3371,29.8711,29.2335,29.3451,604600.0],["2017-12-14",29.3451,29.4487,29.1857,29.3052,558100.0],["2017-12-15",29.4806,29.7675,29.1697,29.6639,990500.0],["2017-12-18",29.7197,30.1739,29.7117,29.7675,501300.0],["2017-12-19",29.7117,29.7834,28.317,28.4365,813700.0],["2017-12-20",28.3249,28.7633,28.2452,28.2452,422800.0],["2017-12-21",28.4046,28.6118,27.7352,27.8706,326600.0],["2017-12-22",27.8866,27.9344,27.6395,27.7192,383100.0],["2017-12-26",27.783,28.1018,27.6395,27.9583,237400.0],["2017-12-27",27.9822,28.2612,27.9663,28.1337,168000.0],["2017-12-28",28.1096,28.3903,27.9492,28.278,249600.0],["2017-12-29",28.3101,28.3101,28.0053,28.1176,277100.0],["2018-01-02",28.1176,28.1657,27.7246,27.9893,263000.0],["2018-01-03",27.9733,28.1096,27.5723,27.9492,244900.0],["2018-01-04",28.0294,28.2219,27.5482,27.5482,273200.0],["2018-01-05",27.5883,27.6685,27.476,27.6685,174100.0],["2018-01-08",27.5242,27.9572,27.5081,27.9572,396800.0],["2018-01-09",27.9652,28.0214,27.5161,27.5562,223900.0],["2018-01-10",27.5001,27.5001,27.059,27.2755,227500.0],["2018-01-11",27.2996,27.5642,27.2034,27.5322,240800.0],["2018-01-12",27.3477,27.484,27.1713,27.3718,275000.0],["2018-01-16",27.5081,27.9893,27.5081,27.7166,380700.0],["2018-01-17",27.7246,28.0134,27.5402,27.9813,288500.0],["2018-01-18",27.9332,27.9332,27.5402,27.5803,359800.0],["2018-01-19",27.5081,28.1176,27.5081,28.1176,341800.0],["2018-01-22",28.1096,28.2459,27.9893,28.2219,239600.0],["2018-01-23",28.2379,28.5988,28.1577,28.5266,239700.0],["2018-01-24",28.5507,28.7512,28.4143,28.695,352100.0],["2018-01-25",28.7031,28.8073,28.4304,28.671,351000.0],["2018-01-26",28.7913,28.7913,28.3342,28.4224,236100.0],["2018-01-29",28.3903,28.3903,27.9973,27.9973,185300.0],["2018-01-30",27.9652,28.1096,27.7728,27.9813,187100.0],["2018-01-31",28.1417,28.5507,28.0053,28.5507,389400.0],["2018-02-01",28.5106,28.7111,28.1417,28.2139,321900.0],["2018-02-02",27.9332,28.1577,27.7647,28.0374,214500.0],["2018-02-05",28.0053,28.1256,26.8826,26.9628,272800.0],["2018-02-06",26.5858,27.043,26.3533,26.8906,479900.0],["2018-02-07",26.8745,27.1552,26.4976,26.6981,268400.0],["2018-02-08",26.6821,26.7783,25.7357,25.7437,390900.0],["2018-02-09",25.7838,26.4976,25.3107,26.3533,455600.0],["2018-02-12",26.3933,26.5217,25.431,26.3132,519800.0],["2018-02-13",26.241,27.0991,26.2249,27.0189,430700.0],["2018-02-14",26.7302,27.043,26.3613,27.0029,494000.0],["2018-02-15",27.1071,27.2996,26.9066,27.2114,417900.0],["2018-02-16",27.1953,27.3557,27.0349,27.1552,468300.0],["2018-02-20",26.9628,27.1232,26.4254,26.5297,355300.0],["2018-02-21",26.4816,26.7783,26.2731,26.2891,255900.0],["2018-02-22",26.4094,26.8184,26.3773,26.7141,239500.0],["2018-02-23",26.8745,27.2194,26.7943,27.2033,179000.0],["2018-02-26",27.2996,27.468,27.0349,27.2755,229700.0],["2018-02-27",27.3076,27.3076,26.6981,26.7061,421800.0],["2018-02-28",26.8505,27.1633,26.674,26.7141,449100.0],["2018-03-01",26.6339,27.46,26.6339,27.1713,436500.0],["2018-03-02",27.0029,27.0991,26.7783,26.9948,287800.0],["2018-03-05",26.9307,27.5322,26.9066,27.3958,337700.0],["2018-03-06",27.3878,27.6444,27.1713,27.5883,350200.0],["2018-03-07",27.3477,27.9973,27.3477,27.9652,387000.0],["2018-03-08",28.0535,28.0535,27.6926,27.8369,256600.0],["2018-03-09",27.9572,28.0535,27.6845,28.0134,280000.0],["2018-03-12",28.0855,28.1096,27.9251,28.0294,249800.0],["2018-03-13",28.1176,28.1978,27.6926,27.7567,262400.0],["2018-03-14",27.8931,27.9813,27.7327,27.8449,328900.0],["2018-03-15",27.9572,28.1096,27.7728,27.9412,246100.0],["2018-03-16",27.9332,28.0775,27.7246,28.0053,374300.0],["2018-03-19",28.0134,28.0134,27.7006,27.9572,217800.0],["2018-03-20",27.9893,28.0695,27.7647,27.9652,242800.0],["2018-03-21",27.9813,27.9813,27.46,27.6043,223700.0],["2018-03-22",27.5242,28.0053,27.5081,27.5723,246500.0],["2018-03-23",27.5322,27.5322,26.8906,26.9628,368500.0],["2018-03-26",27.2034,27.3237,26.9467,27.2675,233300.0],["2018-03-27",27.3644,27.994,27.0899,27.5662,271600.0],["2018-03-28",27.6388,27.994,27.6388,27.8971,163300.0],["2018-03-29",28.0182,28.0989,27.6469,27.8568,316200.0],["2018-04-02",27.8568,27.8568,27.1141,27.324,388000.0],["2018-04-03",27.4451,27.6873,27.211,27.5581,464800.0],["2018-04-04",27.3644,27.7438,27.2514,27.5177,374200.0],["2018-04-05",27.5985,27.5985,27.2352,27.5339,324100.0],["2018-04-06",27.5097,27.768,27.1949,27.3402,295400.0],["2018-04-09",27.3644,27.5985,27.2352,27.2675,265900.0],["2018-04-10",27.3886,27.4774,27.098,27.211,366800.0],["2018-04-11",27.2191,27.663,27.1303,27.3482,699100.0],["2018-04-12",27.5178,27.5823,26.8316,26.9366,547900.0],["2018-04-13",26.9285,27.3402,26.8558,27.2675,338900.0],["2018-04-16",27.3321,27.7922,27.2514,27.6711,266100.0],["2018-04-17",27.7841,28.6236,27.7276,28.4783,539000.0],["2018-04-18",29.221,29.4389,28.7124,28.7124,611800.0],["2018-04-19",28.6559,28.7608,28.2442,28.5025,427800.0],["2018-04-20",28.4218,28.6559,28.2765,28.3007,173900.0],["2018-04-23",28.3895,28.6398,28.107,28.212,232300.0],["2018-04-24",28.2846,28.4783,28.1393,28.3653,314800.0],["2018-04-25",28.2684,28.4541,28.0344,28.4299,216400.0],["2018-04-26",28.5671,29.1322,28.4622,28.9788,252900.0],["2018-04-27",29.0353,29.4228,28.9465,29.2452,262900.0],["2018-04-30",29.334,30.4964,29.003,29.9878,990200.0],["2018-05-01",29.9555,30.1977,29.7134,30.1008,468500.0],["2018-05-02",30.125,30.682,29.8506,30.6336,323300.0],["2018-05-03",30.6497,31.2874,30.5528,30.9968,579700.0],["2018-05-04",31.126,31.4731,30.9242,31.0049,1035500.0],["2018-05-07",31.134,31.6991,31.0372,31.4811,514700.0],["2018-05-08",31.0775,31.5054,31.0775,31.126,685500.0],["2018-05-09",31.126,31.239,30.7789,31.1502,499800.0],["2018-05-10",31.3197,31.3439,31.0453,31.2067,385100.0],["2018-05-11",31.2067,31.2551,30.9645,31.0049,276800.0],["2018-05-14",31.0372,31.0856,30.5286,30.6578,365600.0],["2018-05-15",30.6174,30.6174,30.1977,30.3268,500900.0],["2018-05-16",30.4883,30.4883,30.0282,30.1008,311000.0],["2018-05-17",30.1896,30.3026,29.9959,30.1008,229700.0],["2018-05-18",30.2058,30.3026,29.8909,30.1492,290800.0],["2018-05-21",30.2703,30.4237,30.0847,30.3188,216700.0],["2018-05-22",30.3591,30.456,30.1089,30.2865,790400.0],["2018-05-23",30.3914,30.8273,30.3349,30.6013,345700.0],["2018-05-24",30.5771,30.7869,30.2945,30.4802,235500.0],["2018-05-25",30.5529,30.6659,30.4398,30.5529,197000.0],["2018-05-29",30.5125,30.6497,30.3753,30.5367,296900.0],["2018-05-30",30.6336,30.908,30.1815,30.7869,235900.0],["2018-05-31",30.7385,30.8677,30.6255,30.7627,416500.0],["2018-06-01",30.9645,31.1582,30.7385,31.021,439700.0],["2018-06-04",31.1098,31.1905,30.8596,31.1098,235300.0],["2018-06-05",31.1098,31.2713,30.908,30.9565,379800.0],["2018-06-06",30.908,31.0937,30.6094,30.7869,234700.0],["2018-06-07",30.8273,30.8596,30.5367,30.7304,383200.0],["2018-06-08",30.6416,30.8354,30.6174,30.6578,158000.0],["2018-06-11",30.6578,30.7062,30.3672,30.4963,188300.0],["2018-06-12",30.456,30.8677,30.3753,30.569,290500.0],["2018-06-13",30.6739,30.7224,29.9474,30.1412,292600.0],["2018-06-14",30.3672,30.5609,30.3268,30.4237,319400.0],["2018-06-15",30.4802,30.6174,30.23,30.2784,487700.0],["2018-06-18",30.1573,30.3349,30.0201,30.3026,301100.0],["2018-06-19",30.2057,30.3672,29.9555,30.0201,412900.0],["2018-06-20",30.0766,30.4963,29.9636,30.2542,769600.0],["2018-06-21",30.2703,30.343,29.9959,30.1412,265500.0],["2018-06-22",30.2219,30.3511,30.0201,30.2945,491000.0],["2018-06-25",30.2945,30.3833,30.0362,30.2219,465900.0],["2018-06-26",30.3107,30.5206,30.1654,30.3591,792100.0],["2018-06-27",30.4641,30.6255,30.1492,30.1735,672500.0],["2018-06-28",30.2219,30.5367,30.1008,30.4318,541000.0],["2018-06-29",30.4075,30.5286,30.1089,30.4075,600200.0],["2018-07-02",30.3753,30.4963,29.8586,30.23,783800.0],["2018-07-03",30.3026,30.8192,30.2219,30.6094,505100.0],["2018-07-05",30.7311,30.8854,30.4551,30.6581,934400.0],["2018-07-06",30.7068,30.8204,30.4551,30.5119,601800.0],["2018-07-09",30.5688,30.6418,30.3089,30.4632,948100.0],["2018-07-10",30.4389,30.6094,30.3008,30.3333,702200.0],["2018-07-11",30.2115,30.4876,30.1709,30.2115,371500.0],["2018-07-12",30.2846,30.4226,30.0573,30.4145,401900.0],["2018-07-13",30.4145,30.8042,30.1628,30.5282,547600.0],["2018-07-16",30.52,30.5931,30.1384,30.4307,602900.0],["2018-07-17",30.4957,30.5363,29.9355,30.1709,929300.0],["2018-07-18",30.1303,30.3577,30.0654,30.2521,972600.0],["2018-07-19",30.1709,30.7555,30.1384,30.6337,399400.0],["2018-07-20",30.6093,30.6093,30.0897,30.2277,357300.0],["2018-07-23",30.2115,30.244,29.8868,30.1222,365900.0],["2018-07-24",30.1222,30.1222,29.4808,29.6026,288600.0],["2018-07-25",29.6675,29.8299,29.5376,29.7081,387100.0],["2018-07-26",29.7812,30.0248,29.7731,29.9598,276500.0],["2018-07-27",30.0085,30.1141,29.562,29.7325,228500.0],["2018-07-30",29.7487,29.7974,29.4889,29.6757,291300.0],["2018-07-31",29.8137,30.1709,29.7244,29.9679,237500.0],["2018-08-01",29.8949,30.2602,29.6107,30.1709,299000.0],["2018-08-02",30.106,30.2521,29.9842,30.1466,227000.0],["2018-08-03",30.3414,30.9098,30.0167,30.8773,439600.0],["2018-08-06",30.8773,30.9504,30.5769,30.6581,372400.0],["2018-08-07",30.5688,30.6337,30.3901,30.6094,245200.0],["2018-08-08",30.6743,30.8042,30.3333,30.7799,151000.0],["2018-08-09",30.7799,30.9422,30.6905,30.8205,238300.0],["2018-08-10",30.7799,30.9341,30.585,30.6662,277800.0],["2018-08-13",30.6581,30.7474,30.2684,30.3252,270900.0],["2018-08-14",30.3171,30.4957,30.244,30.3252,179600.0],["2018-08-15",30.3495,30.585,30.244,30.447,233000.0],["2018-08-16",30.4145,30.8042,30.4145,30.7149,205600.0],["2018-08-17",30.7474,31.2183,30.6987,31.1046,408600.0],["2018-08-20",31.2345,31.2508,30.991,31.1696,310700.0],["2018-08-21",31.1615,31.1939,30.7799,30.8205,212700.0],["2018-08-22",30.788,30.9666,30.5525,30.5606,346400.0],["2018-08-23",30.585,30.65,30.4145,30.4389,140800.0],["2018-08-24",30.5363,30.8692,30.4226,30.8529,221500.0],["2018-08-27",30.8854,30.9991,30.6662,30.8123,195200.0],["2018-08-28",30.8205,31.1615,30.7636,31.1615,400900.0],["2018-08-29",31.2183,31.2995,31.064,31.0803,202800.0],["2018-08-30",31.1127,31.267,30.9991,31.1127,284600.0],["2018-08-31",31.1046,31.3401,31.1046,31.1858,268800.0],["2018-09-04",31.1046,31.1777,30.1709,30.244,173900.0],["2018-09-05",30.1547,30.5688,29.9923,30.5282,216000.0],["2018-09-06",30.6094,30.7555,30.5525,30.65,168800.0],["2018-09-07",30.5688,30.5688,30.2846,30.3983,232300.0],["2018-09-10",30.041,30.585,30.041,30.4145,286000.0],["2018-09-11",30.3333,30.52,30.2602,30.3658,249600.0],["2018-09-12",30.4064,30.4064,30.1953,30.3252,157700.0],["2018-09-13",30.4226,30.6418,30.3414,30.5363,138700.0],["2018-09-14",30.4957,30.4957,30.0897,30.3089,158000.0],["2018-09-17",30.3658,30.6418,30.1872,30.5606,271700.0],["2018-09-18",30.5606,30.6094,30.3252,30.3983,301600.0],["2018-09-19",30.4307,30.7068,29.8624,29.9598,303500.0],["2018-09-20",30.0329,30.5444,29.9517,30.52,151300.0],["2018-09-21",30.4794,30.6418,30.3495,30.52,628000.0],["2018-09-24",30.447,30.52,29.7162,29.7244,252600.0],["2018-09-25",29.8056,30.1872,29.7812,30.0735,253200.0],["2018-09-26",30.0491,30.1222,29.7,29.7406,317200.0],["2018-09-27",29.7893,30.1628,29.7812,30.0735,236000.0],["2018-09-28",30.1141,30.6175,30.1141,30.6094,382900.0],["2018-10-01",30.585,30.585,30.0573,30.0978,199200.0],["2018-10-02",30.0979,30.2359,29.9761,30.1547,130400.0],["2018-10-03",30.179,30.3577,29.9355,30.0654,470400.0],["2018-10-04",29.9183,30.0408,29.4116,29.763,275500.0],["2018-10-05",29.7875,29.9019,29.6159,29.7467,268800.0],["2018-10-08",29.8529,30.4249,29.8529,30.237,332000.0],["2018-10-09",30.2697,30.5639,30.2206,30.5475,322000.0],["2018-10-10",30.4985,30.7437,29.951,30.0245,368100.0],["2018-10-11",29.9918,29.9918,28.5944,28.6026,274800.0],["2018-10-12",28.8069,28.9213,28.1122,28.3492,196500.0],["2018-10-15",28.3656,28.9131,28.2757,28.6924,224000.0],["2018-10-16",28.9049,29.5505,28.5699,29.5424,258700.0],["2018-10-17",29.6159,29.6649,29.2972,29.4279,244100.0],["2018-10-18",29.4279,29.5995,29.2808,29.4116,189800.0],["2018-10-19",29.3707,29.5996,29.2318,29.4688,195200.0],["2018-10-22",29.575,29.7058,29.1909,29.1909,146500.0],["2018-10-23",29.0357,29.5097,28.8804,29.3707,256700.0],["2018-10-24",29.5587,29.7957,29.3217,29.4443,193600.0],["2018-10-25",29.4361,29.9755,29.0684,29.812,311500.0],["2018-10-26",29.7221,29.7221,28.9621,29.6322,584800.0],["2018-10-29",29.8856,30.2533,29.8529,30.0572,207000.0],["2018-10-30",30.0735,30.9561,30.0735,30.8744,623000.0],["2018-10-31",31.0297,31.0297,30.2125,30.5884,759500.0],["2018-11-01",30.6783,30.9235,30.3596,30.6538,486900.0],["2018-11-02",31.0542,31.0542,30.3923,30.6129,882000.0],["2018-11-05",30.6374,31.2095,30.6374,30.8826,295000.0],["2018-11-06",30.8744,31.4955,30.8744,31.4465,533500.0],["2018-11-07",31.5936,32.0185,31.569,31.994,541500.0],["2018-11-08",32.0103,32.1901,31.7325,31.7979,526100.0],["2018-11-09",31.7407,31.9123,31.3075,31.8551,316700.0],["2018-11-12",31.8959,32.1411,31.7243,31.7652,317000.0],["2018-11-13",31.7161,31.8632,31.4138,31.7243,434500.0],["2018-11-14",31.8959,32.0103,31.4628,31.7488,242200.0],["2018-11-15",31.6589,31.9368,31.2258,31.6589,534100.0],["2018-11-16",31.5527,32.0185,31.5282,31.9695,647200.0],["2018-11-19",31.9531,32.3781,31.8632,32.1493,371900.0],["2018-11-20",32.043,32.2473,31.6099,31.757,314800.0],["2018-11-21",31.7243,32.1656,31.6344,31.7979,315100.0],["2018-11-23",31.6998,31.9041,31.4628,31.7243,111700.0],["2018-11-26",31.9858,31.9858,31.5282,31.6589,278600.0],["2018-11-27",31.6099,31.7979,31.52,31.757,260000.0],["2018-11-28",31.7407,32.3209,31.7407,32.043,495300.0],["2018-11-29",31.9205,32.1493,31.4873,31.9286,285000.0],["2018-11-30",31.9695,32.1574,31.6589,31.8796,416200.0],["2018-12-03",32.1329,32.1329,31.6671,32.0921,269700.0],["2018-12-04",32.1166,32.2392,31.6017,31.6998,536400.0],["2018-12-06",31.5936,32.0757,30.809,32.0675,503100.0],["2018-12-07",32.0022,32.0185,31.4301,31.5772,323400.0],["2018-12-10",31.6508,31.6998,30.8335,31.332,437700.0],["2018-12-11",31.5445,31.8632,31.2667,31.4138,367400.0],["2018-12-12",31.5772,31.708,30.8009,30.809,288500.0],["2018-12-13",30.7518,31.234,30.6783,30.7764,364300.0],["2018-12-14",30.711,31.0215,30.6129,30.7682,376800.0],["2018-12-17",30.8669,31.0807,30.1431,30.2336,595200.0],["2018-12-18",30.431,30.7517,30.3569,30.5297,491500.0],["2018-12-19",30.5708,30.7517,29.7977,29.9128,450700.0],["2018-12-20",29.9046,30.176,29.5016,29.8552,335700.0],["2018-12-21",29.8881,30.2994,29.1808,29.1973,714300.0],["2018-12-24",29.1315,29.2466,27.8073,27.8155,146300.0],["2018-12-26",27.9965,28.7038,27.5688,28.6956,323900.0],["2018-12-27",28.3748,28.7202,27.7826,28.7038,373600.0],["2018-12-28",28.8847,29.1561,28.3584,28.6544,234100.0],["2018-12-31",28.7449,28.9259,28.2514,28.9259,325400.0],["2019-01-02",28.638,28.638,27.9636,28.1692,297800.0],["2019-01-03",28.1034,28.6051,27.9472,28.2268,327400.0],["2019-01-04",28.3995,28.8847,28.1774,28.6791,291000.0],["2019-01-07",28.786,29.1644,28.4653,28.967,364100.0],["2019-01-08",29.0821,30.1267,28.9999,30.0609,357100.0],["2019-01-09",30.1513,30.2089,29.6743,30.1267,214100.0],["2019-01-10",30.0609,30.6859,29.9951,30.431,281700.0],["2019-01-11",30.3816,30.7846,30.2171,30.6942,167400.0],["2019-01-14",30.5955,30.7188,30.3323,30.3487,240700.0],["2019-01-15",30.4639,30.7271,30.4392,30.7271,213300.0],["2019-01-16",30.7024,31.0478,30.6037,31.0314,139200.0],["2019-01-17",30.9327,31.2945,30.8422,31.1465,164900.0],["2019-01-18",31.1547,31.4673,31.0396,31.3521,152000.0],["2019-01-22",31.5906,31.6564,31.056,31.459,263200.0],["2019-01-23",31.4673,31.8785,31.3932,31.8045,259900.0],["2019-01-24",31.8291,31.9361,31.5331,31.6729,138700.0],["2019-01-25",31.7716,32.191,31.7716,32.1417,125600.0],["2019-01-28",32.1993,32.6187,32.0759,32.5858,176300.0],["2019-01-29",32.5694,32.8737,32.5529,32.8325,188600.0],["2019-01-30",32.8243,33.2273,32.7667,33.2273,313800.0],["2019-01-31",33.2109,33.3918,32.8325,33.178,374500.0],["2019-02-01",33.1862,33.1862,32.5529,33.0299,247500.0],["2019-02-04",32.9641,33.2109,32.7914,33.1615,237300.0],["2019-02-05",33.1698,33.2767,32.997,33.1369,227100.0],["2019-02-06",33.0628,33.104,32.8654,33.0217,120700.0],["2019-02-07",34.3377,35.119,33.2767,34.9874,645900.0],["2019-02-08",34.79,35.0367,34.1238,34.2061,434400.0],["2019-02-11",34.2307,34.3541,33.9264,33.9922,467200.0],["2019-02-12",34.0333,34.2143,33.6303,33.7043,508300.0],["2019-02-13",33.9758,34.2883,33.3096,33.9593,544600.0],["2019-02-14",33.9593,34.1732,33.7784,33.9346,270200.0],["2019-02-15",33.9429,34.0991,33.7784,34.0827,297600.0],["2019-02-19",34.0416,34.1156,33.7126,33.8113,255000.0],["2019-02-20",33.8277,33.8524,33.5234,33.7372,315800.0],["2019-02-21",33.6221,33.8771,33.4987,33.7701,363800.0],["2019-02-22",33.8853,34.1814,33.729,34.0991,388800.0],["2019-02-25",34.1156,34.1156,33.8195,33.9264,244600.0],["2019-02-26",34.0827,34.0827,33.6221,33.6879,295200.0],["2019-02-27",33.5974,33.6714,33.2273,33.3754,176500.0],["2019-02-28",33.3754,33.8935,33.3754,33.6386,428800.0],["2019-03-01",33.6468,33.7619,33.3013,33.7043,290800.0],["2019-03-04",33.8031,34.0004,33.3671,33.729,296000.0],["2019-03-05",33.6797,33.803,33.5728,33.7043,277900.0],["2019-03-06",33.7208,33.7372,33.4329,33.4741,222800.0],["2019-03-07",33.5316,33.729,33.3013,33.4165,252300.0],["2019-03-08",33.3589,33.5563,33.2602,33.4083,285300.0],["2019-03-11",33.5399,33.8442,33.4741,33.7455,287300.0],["2019-03-12",33.8195,34.0909,33.7208,34.0087,317100.0],["2019-03-13",34.1238,34.461,33.984,34.1074,463300.0],["2019-03-14",34.2061,34.2554,33.9758,34.1403,782700.0],["2019-03-15",34.2143,34.6008,34.1649,34.3623,700000.0],["2019-03-18",34.3376,34.6255,34.2225,34.6008,299800.0],["2019-03-19",34.6337,34.6913,33.9511,34.0087,294700.0],["2019-03-20",34.0498,34.4363,33.6303,34.1567,195300.0],["2019-03-21",34.0745,34.6831,34.0745,34.5268,327600.0],["2019-03-22",34.4446,34.6173,33.9675,34.0087,268400.0],["2019-03-25",34.0333,34.2225,33.8442,34.0909,189800.0],["2019-03-26",34.2307,34.5433,34.1485,34.535,260200.0],["2019-03-27",34.5433,34.5433,34.1567,34.4446,169500.0],["2019-03-28",34.5604,34.9657,34.4942,34.9161,314700.0],["2019-03-29",34.9078,34.9823,34.7175,34.7755,364900.0],["2019-04-01",34.792,34.9078,34.2791,34.7424,199300.0],["2019-04-02",34.7589,35.1477,34.3536,35.0732,260500.0],["2019-04-03",35.1311,35.3048,34.8664,34.9905,261700.0],["2019-04-04",35.0236,35.1725,34.9243,35.156,215500.0],["2019-04-05",35.189,35.553,35.0732,35.5116,261200.0],["2019-04-08",35.4868,35.5199,35.2552,35.4537,228200.0],["2019-04-09",35.4538,35.5365,35.3049,35.371,270000.0],["2019-04-10",35.4786,36.0411,35.4124,36.0328,205600.0],["2019-04-11",36.2065,36.3058,35.9335,36.2313,236800.0],["2019-04-12",36.3223,36.5126,35.9831,36.4629,156400.0],["2019-04-15",36.5622,36.5622,36.0907,36.1817,166800.0],["2019-04-16",36.1403,36.1899,35.2387,35.4868,143900.0],["2019-04-17",35.6192,35.6192,35.0898,35.2966,235100.0],["2019-04-18",35.3297,35.735,35.1642,35.7185,156300.0],["2019-04-22",35.5861,35.6275,35.0484,35.3628,127700.0],["2019-04-23",35.4868,36.008,35.4455,35.9914,172400.0],["2019-04-24",36.0328,36.3719,35.9335,36.3719,173200.0],["2019-04-25",36.2975,36.5622,36.0907,36.2809,157800.0],["2019-04-26",36.4298,36.7111,36.1734,36.5953,78400.0],["2019-04-29",36.6366,36.8517,36.4298,36.6532,184800.0],["2019-04-30",36.7111,37.0337,36.4795,36.9344,321200.0],["2019-05-01",36.8931,37.4969,36.5126,37.0833,259700.0],["2019-05-02",38.8783,39.0355,37.1412,37.3398,290300.0],["2019-05-03",37.5217,37.6872,37.0171,37.5383,345500.0],["2019-05-06",37.3315,37.5135,37.2074,37.3728,183700.0],["2019-05-07",37.2736,37.3646,36.5539,36.8848,239200.0],["2019-05-08",36.8931,37.3067,36.8931,36.9841,219400.0],["2019-05-09",37.0502,37.1991,36.6118,37.1991,372600.0],["2019-05-10",37.1826,37.621,37.1247,37.5631,361400.0],["2019-05-13",37.2819,37.4969,37.1743,37.3563,183200.0],["2019-05-14",37.2488,37.6127,37.1247,37.4225,328300.0],["2019-05-15",37.3315,37.803,37.2488,37.5217,172500.0],["2019-05-16",37.6127,38.0181,37.4225,37.7699,195800.0],["2019-05-17",37.6541,37.894,37.3398,37.8278,462500.0],["2019-05-20",37.6376,37.6376,37.1743,37.3563,419700.0],["2019-05-21",37.4307,38.0263,37.4307,38.0181,325300.0],["2019-05-22",37.9767,38.1835,37.7285,37.8692,162000.0],["2019-05-23",37.7037,37.7947,37.4638,37.7037,265100.0],["2019-05-24",37.8361,37.9188,37.3811,37.6293,294000.0],["2019-05-28",37.7451,37.9684,37.6293,37.712,589900.0],["2019-05-29",37.5962,37.6293,37.0916,37.5383,611500.0],["2019-05-30",37.53,37.9105,37.53,37.712,692400.0],["2019-05-31",37.5383,38.0429,37.4721,37.8113,674900.0],["2019-06-03",37.9767,38.1918,37.7037,38.1173,254000.0],["2019-06-04",38.1752,38.2993,37.3811,37.6624,231400.0],["2019-06-05",37.7699,38.3738,37.7203,38.3407,197900.0],["2019-06-06",38.382,38.6798,38.1918,38.6137,321900.0],["2019-06-07",38.8535,39.1679,38.8039,38.8949,328400.0],["2019-06-10",38.8866,38.9859,38.5061,38.8866,177700.0],["2019-06-11",38.9528,38.9776,38.6136,38.9362,283900.0],["2019-06-12",38.9611,39.3829,38.9611,39.1844,235700.0],["2019-06-13",39.2423,39.3829,39.0438,39.2092,324700.0],["2019-06-14",39.2258,39.3664,38.9445,39.2506,229800.0],["2019-06-17",39.2837,39.5815,39.2258,39.4408,354300.0],["2019-06-18",39.5815,39.7965,39.3664,39.598,176000.0],["2019-06-19",39.5153,40.1853,39.3416,40.1109,504400.0],["2019-06-20",40.2267,40.359,40.0612,40.2101,418600.0],["2019-06-21",39.9372,39.9372,39.4905,39.6642,473400.0],["2019-06-24",39.7552,39.8875,39.5897,39.8048,325000.0],["2019-06-25",39.871,40.2101,39.4574,39.4905,242600.0],["2019-06-26",39.5236,39.5236,38.7791,39.0438,520600.0],["2019-06-27",39.1017,39.7304,39.1017,39.7055,340900.0],["2019-06-28",39.7056,40.6899,39.7056,40.5658,1301600.0],["2019-07-01",40.7726,40.7726,39.8545,40.3094,341000.0],["2019-07-02",40.4335,41.0622,40.4087,40.9794,315200.0],["2019-07-03",41.0459,41.5197,41.0459,41.3202,152500.0],["2019-07-05",41.0875,41.4366,40.5971,41.3285,127200.0],["2019-07-08",41.287,41.4283,41.0459,41.2039,198200.0],["2019-07-09",41.2288,41.4782,41.1291,41.4616,173800.0],["2019-07-10",41.7857,42.218,41.5779,42.0434,188000.0],["2019-07-11",41.9769,42.0517,41.1207,41.287,404500.0],["2019-07-12",41.3119,41.5613,40.9794,41.3285,353400.0],["2019-07-15",41.4117,41.5696,41.1124,41.2288,161300.0],["2019-07-16",41.1291,41.5197,41.1291,41.2454,193000.0],["2019-07-17",41.2205,41.3535,40.888,41.1623,171400.0],["2019-07-18",41.0875,41.3369,40.7633,41.2537,154300.0],["2019-07-19",41.1291,41.4117,40.4474,40.5223,139500.0],["2019-07-22",40.6054,40.8631,40.2978,40.6968,142600.0],["2019-07-23",40.9628,41.154,40.6802,41.0542,192400.0],["2019-07-24",41.2039,41.3535,40.9046,41.1789,286800.0],["2019-07-25",41.2205,41.395,40.8714,40.9296,190800.0],["2019-07-26",40.9296,41.1956,40.7384,41.0792,302700.0],["2019-07-29",41.1457,41.4616,40.9711,41.154,199200.0],["2019-07-30",41.0626,41.3369,40.9129,41.1207,350900.0],["2019-07-31",41.0792,41.3202,40.4641,40.6137,568300.0],["2019-08-01",40.9545,41.5862,40.8797,41.3701,384400.0],["2019-08-02",41.1706,41.42,40.7051,40.8548,380600.0],["2019-08-05",40.5888,40.5888,39.3253,39.9404,368400.0],["2019-08-06",39.9155,40.5306,39.8323,40.2064,440200.0],["2019-08-07",40.1482,40.8132,39.716,40.5555,443600.0],["2019-08-08",40.6386,41.5363,40.4973,41.2787,321600.0],["2019-08-09",41.1291,41.3701,40.7467,41.1872,356300.0],["2019-08-12",41.1623,41.3119,40.9545,40.9545,245000.0],["2019-08-13",40.9462,41.3119,40.6968,41.262,911700.0],["2019-08-14",41.1207,41.4615,40.9462,41.1956,189100.0],["2019-08-15",41.3036,41.7608,41.2039,41.5945,316200.0],["2019-08-16",41.686,42.3842,41.6112,42.2013,242800.0],["2019-08-19",42.459,42.5837,41.2039,42.3011,357100.0],["2019-08-20",42.326,42.326,41.7774,42.0102,160500.0],["2019-08-21",42.1515,42.2429,41.927,41.952,262000.0],["2019-08-22",42.0018,42.2928,41.5862,42.1348,324500.0],["2019-08-23",42.0434,42.1681,41.2454,41.3285,289100.0],["2019-08-26",41.6029,41.8439,41.3867,41.6777,222400.0],["2019-08-27",41.8107,42.0018,41.3701,41.5114,439500.0],["2019-08-28",41.528,41.7857,41.4117,41.6444,277000.0],["2019-08-29",41.819,42.2429,41.819,42.0018,283500.0],["2019-08-30",42.0185,42.1016,41.8605,42.0268,224400.0],["2019-09-03",41.927,42.2263,41.8688,42.085,243000.0],["2019-09-04",42.2678,42.5255,42.1515,42.4008,254000.0],["2019-09-05",42.4341,42.4756,42.1016,42.4008,361000.0],["2019-09-06",42.4258,42.4341,42.0185,42.3593,239900.0],["2019-09-09",42.3177,42.6502,42.2678,42.3759,299800.0],["2019-09-10",42.2429,42.2429,40.9878,41.1124,390800.0],["2019-09-11",41.1291,41.42,40.7633,41.0127,425400.0],["2019-09-12",41.3701,42.0351,41.3701,41.9603,290000.0],["2019-09-13",42.0351,42.5006,41.5197,41.819,465300.0],["2019-09-16",41.8772,42.5255,41.8107,42.5089,198500.0],["2019-09-17",42.4424,42.725,42.4341,42.6086,233400.0],["2019-09-18",42.7167,42.7832,41.5197,41.9104,284600.0],["2019-09-19",42.1099,42.6086,42.0351,42.193,222900.0],["2019-09-20",42.5089,42.725,42.2678,42.617,1022500.0],["2019-09-23",42.5754,43.0907,42.4756,42.8248,406100.0],["2019-09-24",42.9411,42.9411,42.06,42.2013,268500.0],["2019-09-25",42.2263,42.2928,41.9603,42.2346,185600.0],["2019-09-26",42.3343,42.8996,42.3343,42.7998,197400.0],["2019-09-27",42.8497,42.9411,42.2595,42.6086,184100.0],["2019-09-30",42.5255,42.9079,42.4673,42.4673,283100.0],["2019-10-01",42.484,42.6419,41.9021,42.1764,206600.0],["2019-10-02",42.085,42.5588,42.085,42.5421,290100.0],["2019-10-03",42.5756,43.2274,42.4836,42.8095,297900.0],["2019-10-04",42.9516,43.2106,42.8764,43.0769,209200.0],["2019-10-07",43.0853,43.5783,42.7594,43.3611,222100.0],["2019-10-08",43.2775,43.7622,43.0602,43.595,334900.0],["2019-10-09",43.8374,43.8875,43.4279,43.6118,278500.0],["2019-10-10",43.57,44.1716,43.336,43.9961,323400.0],["2019-10-11",44.2134,44.3471,43.9042,44.1048,402500.0],["2019-10-14",44.0797,44.2385,43.8207,44.1298,489800.0],["2019-10-15",43.9878,44.2385,43.6953,44.0714,586800.0],["2019-10-16",43.9627,44.3889,43.453,44.3137,484100.0],["2019-10-17",44.3137,45.1326,44.2803,44.8568,661000.0],["2019-10-18",44.7482,44.8735,44.6061,44.6479,230700.0],["2019-10-21",44.7148,44.8986,44.5477,44.8485,263500.0],["2019-10-22",44.8903,45.1075,44.4223,44.4474,196100.0],["2019-10-23",44.4892,44.6145,44.063,44.5727,305500.0],["2019-10-24",44.8401,45.1242,44.5393,45.0825,522700.0],["2019-10-25",45.1911,45.2914,44.8067,45.0825,332300.0],["2019-10-28",45.1577,45.8429,45.1326,45.7426,471800.0],["2019-10-29",45.7677,46.127,45.7593,45.9181,241400.0],["2019-10-30",45.9515,46.3693,45.8429,46.3526,227500.0],["2019-10-31",46.5866,47.5309,46.244,47.1381,547200.0],["2019-11-01",47.0546,47.2802,46.712,47.2718,747500.0],["2019-11-04",47.2384,47.2885,46.7537,47.1047,333100.0],["2019-11-05",47.0295,47.0295,45.8512,46.0434,586100.0],["2019-11-06",46.1939,46.5448,46.1521,46.4278,286600.0],["2019-11-07",46.3944,46.5615,46.1354,46.386,331500.0],["2019-11-08",46.3693,46.6785,46.3443,46.4195,209100.0],["2019-11-11",46.4529,46.5783,46.1604,46.3777,166600.0],["2019-11-12",46.4111,46.7454,45.985,46.0351,179700.0],["2019-11-13",46.0184,46.4195,45.9682,46.3359,323600.0],["2019-11-14",46.4529,46.9794,46.3443,46.8874,717200.0],["2019-11-15",46.8874,47.3053,46.7955,47.1465,212000.0],["2019-11-18",47.1632,47.4139,46.8874,47.0964,193000.0],["2019-11-19",47.2133,47.5726,47.088,47.3804,246400.0],["2019-11-20",47.3721,47.7899,47.322,47.581,407300.0],["2019-11-21",47.4557,47.6896,47.1799,47.439,624500.0],["2019-11-22",47.5977,47.5977,46.854,47.1632,167700.0],["2019-11-25",47.347,47.7231,47.1883,47.4306,250400.0],["2019-11-26",47.3888,48.2328,47.3888,48.1994,434200.0],["2019-11-27",48.308,48.4501,47.9821,48.4334,317000.0],["2019-11-29",48.425,48.6423,48.2328,48.2328,225000.0],["2019-12-02",48.1075,48.5169,47.7314,47.9821,370600.0],["2019-12-03",47.9403,48.2161,47.8818,48.1827,217000.0],["2019-12-04",48.2161,48.5754,47.4891,47.4891,365100.0],["2019-12-05",47.4473,48.0322,47.3805,47.8233,434100.0],["2019-12-06",48.049,48.3331,47.6729,47.6813,463700.0],["2019-12-09",47.7314,47.8735,47.5058,47.6228,321600.0],["2019-12-10",47.6228,47.8568,47.1966,47.2551,257200.0],["2019-12-11",47.2133,47.3888,46.4028,46.4195,335200.0],["2019-12-12",46.4195,46.6367,45.3164,45.4669,552700.0],["2019-12-13",45.4669,45.7343,44.7231,45.2663,681300.0],["2019-12-16",45.2747,45.4501,44.6981,45.1159,451200.0],["2019-12-17",45.1994,45.2663,44.3722,44.3889,461600.0],["2019-12-18",44.4307,44.7315,43.9126,44.1215,414700.0],["2019-12-19",44.1048,44.2468,43.9126,44.1466,670500.0],["2019-12-20",44.3972,44.8485,44.2218,44.4725,774500.0],["2019-12-23",44.5059,44.5393,43.9794,44.0212,223500.0],["2019-12-24",44.0797,44.322,43.946,44.2385,83500.0],["2019-12-26",44.2636,44.5059,44.0797,44.322,104800.0],["2019-12-27",44.414,44.9822,44.414,44.932,345500.0],["2019-12-30",44.8733,45.352,44.7977,45.268,231800.0],["2019-12-31",45.2764,45.8139,45.184,45.4696,443700.0],["2020-01-02",45.6963,45.6963,44.5541,44.9993,378300.0],["2020-01-03",44.8397,45.5703,44.8313,45.5284,192000.0],["2020-01-06",45.5536,45.9987,45.394,45.6375,290900.0],["2020-01-07",45.2932,45.5703,45.142,45.2764,428200.0],["2020-01-08",45.2512,45.6375,44.9824,45.5367,411900.0],["2020-01-09",45.5871,46.0155,45.4444,45.7047,223300.0],["2020-01-10",45.7719,46.1666,45.6039,45.9987,236700.0],["2020-01-13",45.9987,46.7545,45.9987,46.7461,279800.0],["2020-01-14",46.7713,46.7713,46.1582,46.175,236200.0],["2020-01-15",46.2506,47.2249,46.2506,47.1409,257400.0],["2020-01-16",47.25,47.9051,47.1409,47.8967,250500.0],["2020-01-17",47.9555,48.1571,47.5104,47.9891,249800.0],["2020-01-21",47.9891,48.6526,47.9471,48.619,289200.0],["2020-01-22",48.8122,48.9046,47.4852,47.6112,262400.0],["2020-01-23",47.628,48.5182,47.4348,48.3502,251200.0],["2020-01-24",48.4006,48.4594,47.9219,48.0311,208600.0],["2020-01-27",47.6952,48.6022,47.5944,48.3671,203600.0],["2020-01-28",48.493,48.7282,48.3251,48.6694,271400.0],["2020-01-29",48.9045,48.9045,48.4762,48.7618,170300.0],["2020-01-30",48.5938,49.2237,48.5938,48.9297,255100.0],["2020-01-31",48.9214,48.9717,47.9891,48.0899,373900.0],["2020-02-03",48.2579,48.7618,48.2327,48.4678,251800.0],["2020-02-04",48.5098,49.2153,48.2243,48.7954,212800.0],["2020-02-05",49.0053,49.1565,48.6022,48.7786,136500.0],["2020-02-06",48.7786,48.9885,48.6778,48.7954,145900.0],["2020-02-07",49.0977,49.9712,48.7786,49.4505,280100.0],["2020-02-10",49.484,49.7108,49.1901,49.6436,284300.0],["2020-02-11",49.7276,50.0383,49.484,50.0299,408200.0],["2020-02-12",50.2735,50.7522,50.0131,50.727,297200.0],["2020-02-13",50.5003,51.3905,50.5003,51.3821,282100.0],["2020-02-14",51.3989,51.9784,51.2729,51.8692,339900.0],["2020-02-18",51.9112,52.2723,51.7768,52.1716,360100.0],["2020-02-19",52.1464,52.3311,51.7684,52.0624,372800.0],["2020-02-20",51.9868,52.0708,51.3905,51.9364,280600.0],["2020-02-21",52.0456,52.2975,51.8692,52.138,246600.0],["2020-02-24",51.2057,51.6677,50.685,50.685,346600.0],["2020-02-25",50.685,50.8698,49.4504,49.5344,400600.0],["2020-02-26",49.568,50.2483,49.3245,49.4673,258000.0],["2020-02-27",48.7114,48.9633,45.9651,45.9651,444200.0],["2020-02-28",45.1756,46.1246,43.2776,46.0827,845600.0],["2020-03-02",46.3514,48.409,45.6879,48.3671,466400.0],["2020-03-03",48.2747,49.5428,47.8547,48.2159,347000.0],["2020-03-04",48.8541,51.0042,48.8541,50.6346,448700.0],["2020-03-05",49.6856,50.1895,49.1481,49.9796,411600.0],["2020-03-06",48.7198,49.7276,47.2164,48.9129,431500.0],["2020-03-09",46.1918,46.6453,43.9074,46.3262,521600.0],["2020-03-10",46.6537,46.9141,42.9752,46.0743,487600.0],["2020-03-11",44.974,45.0244,42.2109,42.698,613200.0],["2020-03-12",39.8677,41.1863,37.575,37.7597,757100.0],["2020-03-13",39.6158,42.1186,38.0285,42.1186,583000.0],["2020-03-16",38.6332,39.6326,35.3745,36.1556,730800.0],["2020-03-17",36.7435,41.9254,36.2144,38.5492,721000.0],["2020-03-18",35.9204,38.9439,35.5257,38.608,848900.0],["2020-03-19",38.482,40.7832,36.1808,39.1623,757400.0],["2020-03-20",39.4898,39.725,35.9456,37.029,1192500.0],["2020-03-23",36.9451,38.7592,35.6433,38.2048,692400.0],["2020-03-24",39.0447,39.8678,37.2726,39.5486,683900.0],["2020-03-25",39.1035,40.3717,37.7681,39.5906,741800.0],["2020-03-26",40.1396,40.7563,39.4386,40.5451,884400.0],["2020-03-27",39.5399,41.508,39.1091,40.3593,723000.0],["2020-03-30",41.111,43.5775,40.1143,43.3917,606400.0],["2020-03-31",43.2143,43.7127,41.5587,43.7127,855300.0],["2020-04-01",41.998,42.1247,39.0416,40.1059,634300.0],["2020-04-02",39.9623,41.0097,39.0247,40.0721,580200.0],["2020-04-03",39.523,40.5873,39.2189,40.089,495100.0],["2020-04-06",41.6263,42.9694,41.0857,42.2683,584400.0],["2020-04-07",43.2903,44.1519,42.1331,42.3105,499500.0],["2020-04-08",42.8173,44.6841,42.1754,44.4138,480900.0],["2020-04-09",45.3514,47.9023,45.1909,47.6912,324700.0],["2020-04-13",46.9478,47.1168,45.0642,45.3429,312800.0],["2020-04-14",46.6775,47.1928,45.4359,46.2805,294700.0],["2020-04-15",45.1487,45.5794,44.0506,44.532,396900.0],["2020-04-16",44.5743,44.9121,43.6451,44.9037,459800.0],["2020-04-17",45.9089,46.7198,45.6977,46.3059,507100.0],["2020-04-20",45.7484,45.7484,44.1266,44.8023,371800.0],["2020-04-21",43.7465,44.7601,43.5691,44.3378,257700.0],["2020-04-22",45.1149,45.1149,44.1097,44.6165,207000.0],["2020-04-23",44.5743,45.1655,44.135,44.2871,419800.0],["2020-04-24",44.2026,44.8699,43.51,43.9914,413000.0],["2020-04-27",44.3715,46.0863,44.3715,45.6977,438500.0],["2020-04-28",47.1844,47.1844,46.044,46.1285,330300.0],["2020-04-29",47.2604,48.0375,46.3397,47.3871,414700.0],["2020-04-30",46.3735,46.7536,45.8413,46.3059,400900.0],["2020-05-01",45.3176,46.0525,44.2702,45.4021,370400.0],["2020-05-04",44.625,45.0051,43.8732,44.4307,451400.0],["2020-05-05",45.0051,45.7991,44.7601,45.2922,294100.0],["2020-05-06",45.3767,45.6639,44.38,44.4476,217700.0],["2020-05-07",45.2585,46.4241,43.1974,43.4339,422900.0],["2020-05-08",44.2448,44.6756,43.4593,43.7803,515800.0],["2020-05-11",43.2228,44.1097,42.623,43.417,548100.0],["2020-05-12",43.3917,43.4508,41.0012,41.0773,428600.0],["2020-05-13",40.7478,40.7478,39.3794,39.6075,683900.0],["2020-05-14",38.7797,39.1683,37.614,39.1345,633300.0],["2020-05-15",38.805,39.1007,38.0533,38.7206,539100.0],["2020-05-18",40.0214,41.0941,39.7511,40.3508,576600.0],["2020-05-19",40.2326,41.0266,40.089,40.3508,425600.0],["2020-05-20",40.8323,40.9421,40.089,40.3255,415900.0],["2020-05-21",40.3086,41.0435,39.8524,40.6127,376600.0],["2020-05-22",40.8154,41.0012,40.0214,40.4184,306500.0],["2020-05-26",41.9304,42.3274,41.4912,42.3189,419400.0],["2020-05-27",43.3579,43.4931,42.4288,43.4677,488000.0],["2020-05-28",44.135,44.135,43.341,43.8225,439700.0],["2020-05-29",43.4255,43.6029,42.7413,43.2397,527800.0],["2020-06-01",43.113,43.9745,42.868,43.265,307800.0],["2020-06-02",43.6705,43.814,43.1299,43.4424,370200.0],["2020-06-03",43.8309,44.5827,43.6536,44.3547,499100.0],["2020-06-04",43.9492,44.0675,43.0707,43.4339,285400.0],["2020-06-05",44.5827,45.7737,44.5236,45.1487,411800.0],["2020-06-08",45.5879,45.9089,44.8868,45.2838,467200.0],["2020-06-09",44.7854,45.5119,44.1942,45.2416,388500.0],["2020-06-10",45.0051,45.3007,44.2533,45.0473,371600.0],["2020-06-11",43.9239,44.0759,43.0792,43.3326,637500.0],["2020-06-12",44.6165,44.6165,42.8933,44.1942,685100.0],["2020-06-15",43.189,45.968,43.1383,45.174,731400.0],["2020-06-16",46.4748,47.4546,46.0863,46.6691,622200.0],["2020-06-17",46.8972,47.4293,46.2974,46.9647,544600.0],["2020-06-18",46.3312,47.2181,46.1876,46.4664,623100.0],["2020-06-19",46.9985,47.2013,45.3345,45.4781,2882900.0],["2020-06-22",45.1993,45.3514,44.1857,45.0135,469500.0],["2020-06-23",45.2247,45.25,44.7179,44.8868,432800.0],["2020-06-24",44.2617,44.4813,43.1214,44.2702,576600.0],["2020-06-25",44.0252,44.9121,43.7211,44.8446,449200.0],["2020-06-26",44.5236,44.8868,43.8647,43.9661,1083600.0],["2020-06-29",44.4416,44.7727,44.0085,44.5095,471800.0],["2020-06-30",44.4246,45.3671,44.4246,44.6963,627000.0],["2020-07-01",44.6793,46.42,44.6793,46.1483,272100.0],["2020-07-02",46.9974,46.9974,45.8426,46.0039,347400.0],["2020-07-06",46.7766,46.7936,45.6558,45.7831,178700.0],["2020-07-07",45.2227,45.6813,44.7982,44.985,244700.0],["2020-07-08",44.951,45.2822,44.4755,44.6708,270200.0],["2020-07-09",44.518,44.8576,43.8387,44.6114,277900.0],["2020-07-10",44.5095,45.2482,44.1869,45.2058,291600.0],["2020-07-13",45.7407,46.403,45.1124,45.4265,418300.0],["2020-07-14",45.5199,46.3181,45.452,46.1398,384600.0],["2020-07-15",46.853,47.0653,44.9086,45.0699,460000.0],["2020-07-16",45.0105,45.0105,44.1444,44.5435,358000.0],["2020-07-17",44.7133,45.936,44.6793,45.8256,221900.0],["2020-07-20",45.8086,45.9445,45.4265,45.7492,422600.0],["2020-07-21",46.5813,46.6322,45.9275,46.0294,387700.0],["2020-07-22",45.936,47.2181,45.919,47.1587,413500.0],["2020-07-23",46.887,47.7446,46.8615,47.5832,526500.0],["2020-07-24",47.5493,47.8634,47.2945,47.5662,287500.0],["2020-07-27",47.3285,48.3644,46.9124,48.3389,436100.0],["2020-07-28",47.9993,49.2984,47.9993,48.7635,306100.0],["2020-07-29",49.0267,51.3447,49.0267,51.2004,480100.0],["2020-07-30",50.5211,52.2278,50.3003,51.9476,516400.0],["2020-07-31",51.6759,51.8372,50.3343,51.591,449500.0],["2020-08-03",51.7353,51.7353,50.6145,51.2683,231200.0],["2020-08-04",51.0475,51.8287,50.8353,51.6504,281100.0],["2020-08-05",51.9561,51.9561,51.2004,51.7608,279500.0],["2020-08-06",54.1298,54.5458,52.2448,52.2872,325500.0],["2020-08-07",52.0919,52.3551,51.7693,52.058,436900.0],["2020-08-10",52.1259,52.1259,50.64,50.7588,516600.0],["2020-08-11",51.3617,51.6589,49.1286,49.4597,455600.0],["2020-08-12",49.6465,50.5975,49.5786,50.5126,220800.0],["2020-08-13",50.139,50.6315,50.0201,50.0456,224800.0],["2020-08-14",49.7909,50.3598,49.3663,49.5956,183500.0],["2020-08-17",49.5956,50.2239,49.2814,49.9607,182000.0],["2020-08-18",49.9182,50.0626,49.2305,49.672,315800.0],["2020-08-19",49.8843,49.9862,49.0097,49.0607,236800.0],["2020-08-20",48.772,49.9352,48.772,49.6041,246900.0],["2020-08-21",49.7314,50.2494,48.8569,49.4852,238000.0],["2020-08-24",49.6126,49.7909,48.5087,49.6805,241400.0],["2020-08-25",49.7314,50.1814,49.2984,50.0371,268800.0],["2020-08-26",49.8673,50.3003,49.5701,49.9862,272600.0],["2020-08-27",50.3258,51.0306,50.156,50.6909,266200.0],["2020-08-28",51.039,51.039,50.2069,50.8353,187200.0],["2020-08-31",50.5975,50.8098,50.1645,50.64,309400.0],["2020-09-01",50.64,50.8692,50.2239,50.7164,235900.0],["2020-09-02",50.606,51.3702,50.4956,51.3447,261900.0],["2020-09-03",51.4721,51.5315,49.7229,49.9607,238000.0],["2020-09-04",50.1645,50.4447,48.4578,49.0692,309900.0],["2020-09-08",48.687,48.8059,47.8549,48.22,251200.0],["2020-09-09",48.3729,49.2475,48.2965,49.0097,342700.0],["2020-09-10",48.9418,49.1371,48.4748,48.5087,226200.0],["2020-09-11",48.5087,48.5512,47.5238,48.0163,217900.0],["2020-09-14",48.3389,48.9418,48.288,48.3984,382200.0],["2020-09-15",48.6446,48.8314,48.4578,48.5597,384800.0],["2020-09-16",48.8823,49.171,48.3135,48.3135,473500.0],["2020-09-17",47.9483,48.1012,47.2096,47.4729,438800.0],["2020-09-18",47.7531,47.787,46.2926,46.3266,1109400.0],["2020-09-21",45.8596,45.8596,44.6878,44.8916,492100.0],["2020-09-22",44.9765,46.1398,44.9001,45.8256,373700.0],["2020-09-23",46.7002,47.7361,44.9256,45.0614,404300.0],["2020-09-24",45.0954,45.8001,44.7218,45.1803,375100.0],["2020-09-25",45.002,46.1737,44.8067,46.0973,367900.0],["2020-09-28",46.7851,47.2606,46.1568,47.2266,392700.0],["2020-09-29",46.9719,47.1927,46.3945,46.6492,294200.0],["2020-09-30",46.9379,47.0992,45.919,46.4964,384700.0],["2020-10-01",46.522,47.8707,46.4879,47.8536,227900.0],["2020-10-02",47.2476,48.6304,46.9232,48.289,255500.0],["2020-10-05",48.4256,49.2792,48.1183,49.2023,245700.0],["2020-10-06",49.4243,50.534,49.0828,49.5438,308100.0],["2020-10-07",49.7999,50.2694,49.484,49.8682,281600.0],["2020-10-08",50.1669,51.0462,50.073,50.884,250300.0],["2020-10-09",51.3022,51.8486,50.7474,51.49,246500.0],["2020-10-12",51.5413,53.018,51.3193,52.7022,202700.0],["2020-10-13",52.2412,52.6083,51.9083,52.1217,308500.0],["2020-10-14",52.0022,52.1558,50.8157,50.8242,190500.0],["2020-10-15",50.3718,52.0107,50.2352,51.6693,230200.0],["2020-10-16",51.4986,51.8742,51.0632,51.1998,199500.0],["2020-10-19",51.2425,51.5071,50.7645,50.8584,260900.0],["2020-10-20",51.1571,51.951,51.1571,51.6778,246200.0],["2020-10-21",51.6778,51.8315,50.6706,50.9949,197100.0],["2020-10-22",50.9779,51.4218,50.7815,51.1742,229300.0],["2020-10-23",51.4388,51.6693,50.9693,51.3193,158000.0],["2020-10-26",50.8584,50.8584,50.056,50.4315,115500.0],["2020-10-27",50.4998,50.8157,49.7231,49.7743,144000.0],["2020-10-28",49.0828,49.4072,48.417,48.9548,208000.0],["2020-10-29",48.6816,49.3304,48.0073,49.0743,255700.0],["2020-10-30",48.7329,48.9377,47.461,48.0414,396300.0],["2020-11-02",48.5024,49.9023,48.2463,49.3731,191400.0],["2020-11-03",50.0047,50.7303,49.2877,50.534,256300.0],["2020-11-04",50.3206,51.6437,50.2267,50.8925,227900.0],["2020-11-05",51.0547,51.5754,50.8328,51.3791,246500.0],["2020-11-06",51.5839,51.7973,50.8071,51.0547,134400.0],["2020-11-09",53.2741,54.7252,48.9207,48.9889,361400.0],["2020-11-10",49.1426,50.8498,48.8524,50.8157,382300.0],["2020-11-11",51.1913,52.0449,50.5767,51.9937,315700.0],["2020-11-12",52.3266,52.3266,50.9096,51.3876,219200.0],["2020-11-13",51.5412,52.7107,51.5412,52.5229,374600.0],["2020-11-16",53.3168,53.5472,51.9168,52.6253,386700.0],["2020-11-17",52.1985,52.4376,51.5839,52.079,320100.0],["2020-11-18",52.1729,52.1729,49.7828,49.8255,491000.0],["2020-11-19",49.6377,50.3291,49.0572,50.2779,333300.0],["2020-11-20",50.2267,50.6706,49.7145,50.5425,310300.0],["2020-11-23",50.9523,51.2083,49.9962,50.1499,463600.0],["2020-11-24",50.534,50.6364,49.4499,49.5096,395700.0],["2020-11-25",49.6206,50.1499,49.3389,50.0218,223200.0],["2020-11-27",49.8255,50.1755,49.2365,49.7913,83900.0],["2020-11-30",49.8852,49.9279,49.1511,49.4584,313100.0],["2020-12-01",49.7657,50.3376,49.6035,49.9194,282500.0],["2020-12-02",49.7316,49.7572,48.4682,48.7158,200100.0],["2020-12-03",48.6731,48.9377,48.2719,48.4,292700.0],["2020-12-04",48.656,49.467,48.656,49.2621,226300.0],["2020-12-07",49.2877,49.8084,49.1767,49.3389,203500.0],["2020-12-08",49.0999,49.3731,48.5792,48.6133,275100.0],["2020-12-09",48.7329,48.9719,47.8878,48.4,343100.0],["2020-12-10",48.2378,48.7158,47.9817,47.9902,264500.0],["2020-12-11",47.6317,48.3573,47.3415,47.5634,193600.0],["2020-12-14",47.8552,48.7905,47.6321,47.6921,321300.0],["2020-12-15",48.0268,48.7905,47.1429,48.7476,492000.0],["2020-12-16",48.9792,49.64,48.8763,49.1165,278500.0],["2020-12-17",49.2967,49.8116,49.1852,49.7344,258300.0],["2020-12-18",49.8888,50.4809,49.0222,49.1251,898900.0],["2020-12-21",48.3443,49.3482,48.207,49.0651,387400.0],["2020-12-22",48.9878,49.5627,48.6703,49.5456,210700.0],["2020-12-23",49.6743,50.0261,48.4387,48.5245,243400.0],["2020-12-24",48.8248,49.3654,48.6103,49.3654,109500.0],["2020-12-28",49.5799,50.0004,48.9707,49.8545,272700.0],["2020-12-29",50.1806,50.3693,49.2109,49.2967,177400.0],["2020-12-30",49.2538,50.3007,49.2023,49.537,146700.0],["2020-12-31",49.374,50.4122,49.2109,50.2063,186700.0],["2021-01-04",50.1548,50.2235,48.0354,48.0354,329400.0],["2021-01-05",48.1641,48.739,47.8466,48.3528,239400.0],["2021-01-06",48.7733,48.8162,47.6063,47.8895,453900.0],["2021-01-07",47.675,48.0268,47.3231,47.838,286900.0],["2021-01-08",47.9667,48.6617,47.8637,48.2499,402800.0],["2021-01-11",47.9496,48.1984,47.4433,47.6664,479300.0],["2021-01-12",47.7951,47.8637,46.8426,46.9971,452700.0],["2021-01-13",47.3317,47.9839,47.3317,47.572,441500.0],["2021-01-14",47.8208,47.9324,47.0829,47.469,281400.0],["2021-01-15",47.3317,48.104,47.1601,48.104,399100.0],["2021-01-19",48.4129,48.4129,47.6063,47.6321,292900.0],["2021-01-20",47.7093,48.7819,47.6835,48.5159,390500.0],["2021-01-21",48.4129,49.0565,47.8809,48.8076,193100.0],["2021-01-22",48.473,49.0736,48.3528,48.9621,204000.0],["2021-01-25",49.0307,49.7,48.6103,49.1594,258900.0],["2021-01-26",49.2967,50.1634,49.2967,49.7858,281900.0],["2021-01-27",49.1423,49.8287,48.1297,48.4301,413700.0],["2021-01-28",48.6446,49.0479,48.0868,48.4558,287500.0],["2021-01-29",48.1469,49.1079,47.469,48.5502,347700.0],["2021-02-01",48.7132,50.2578,48.0611,50.0862,217300.0],["2021-02-02",50.4809,51.2017,50.0089,50.97,238100.0],["2021-02-03",50.6611,50.6697,49.8974,50.5838,266900.0],["2021-02-04",50.5409,51.5192,50.3178,51.4591,332600.0],["2021-02-05",51.6736,51.8624,51.2274,51.4248,157800.0],["2021-02-08",51.8624,51.9053,50.7898,51.8452,268500.0],["2021-02-09",51.7766,52.0512,50.7297,50.8756,345500.0],["2021-02-10",51.2703,51.5964,50.7297,50.97,280400.0],["2021-02-11",51.0644,52.5489,51.0644,52.3687,302700.0],["2021-02-12",52.1284,52.5403,51.9825,52.4459,280800.0],["2021-02-16",52.6003,52.6003,51.1502,51.4677,268800.0],["2021-02-17",51.2103,51.6307,50.9185,51.0386,202500.0],["2021-02-18",51.0987,51.3132,50.2578,50.335,159000.0],["2021-02-19",50.4723,50.601,49.9403,50.1634,234200.0],["2021-02-22",50.0089,50.3436,49.5456,50.1634,209900.0],["2021-02-23",50.2578,50.9013,49.966,50.541,428700.0],["2021-02-24",50.6697,50.6697,49.7687,49.8888,293600.0],["2021-02-25",49.5456,50.2835,48.7476,48.9363,238400.0],["2021-02-26",49.168,49.4684,48.0868,48.0868,574600.0],["2021-03-01",48.5073,49.168,48.1898,48.3957,440200.0],["2021-03-02",48.1126,48.2499,47.0743,47.572,282700.0],["2021-03-03",47.3575,47.4604,46.7139,46.7826,276900.0],["2021-03-04",46.9198,47.7693,46.3964,46.6281,359800.0],["2021-03-05",47.04,48.1126,46.3192,47.9667,415200.0],["2021-03-08",48.0354,48.3014,47.5205,47.5548,287300.0],["2021-03-09",47.9753,48.3099,47.4862,47.6321,354500.0],["2021-03-10",47.6321,48.0611,47.3403,47.6406,772900.0],["2021-03-11",47.7951,48.3958,47.6492,48.3528,325500.0],["2021-03-12",48.4043,49.434,48.1984,49.2882,458100.0],["2021-03-15",49.2367,50.1377,48.9106,50.0347,451800.0],["2021-03-16",50.0347,50.2749,49.6829,50.069,352500.0],["2021-03-17",50.0089,50.0089,49.168,49.8116,207300.0],["2021-03-18",49.5713,50.1805,49.2796,50.0776,308300.0],["2021-03-19",50.1806,50.2921,49.0221,49.0307,856800.0],["2021-03-22",48.8162,49.6314,48.7647,49.5456,271000.0],["2021-03-23",49.3911,50.7898,49.3911,50.4723,424900.0],["2021-03-24",50.438,51.0043,49.9575,50.2063,402900.0],["2021-03-25",50.1287,50.5168,49.1887,50.0942,290500.0],["2021-03-26",50.0942,51.1463,50.0942,51.0945,226700.0],["2021-03-29",51.0945,51.3101,50.4219,50.4564,226800.0],["2021-03-30",50.2925,50.6461,49.9131,50.5081,269700.0],["2021-03-31",50.4823,51.0083,49.8182,49.8182,525800.0],["2021-04-01",50.1028,51.0687,49.9907,51.06,474200.0],["2021-04-05",51.3101,51.8793,50.6288,51.0169,407100.0],["2021-04-06",51.0428,51.724,50.9565,51.6464,338900.0],["2021-04-07",51.8534,52.138,51.0687,51.3015,332800.0],["2021-04-08",51.5171,52.0086,51.2756,51.4222,221400.0],["2021-04-09",51.5861,51.8362,51.2153,51.7068,190200.0],["2021-04-12",51.6551,52.1207,51.336,51.9655,161500.0],["2021-04-13",52.2415,53.1211,52.1897,52.9658,285700.0],["2021-04-14",52.9227,53.4832,52.0086,52.1207,319900.0],["2021-04-15",52.3881,53.6557,52.3881,53.5695,224400.0],["2021-04-16",53.7333,53.7333,52.94,53.1124,254400.0],["2021-04-19",53.0003,53.7678,52.7761,53.7333,275200.0],["2021-04-20",53.742,55.0441,53.742,54.9061,225600.0],["2021-04-21",55.1907,55.3114,54.7854,54.8285,229200.0],["2021-04-22",55.07,55.07,54.0955,54.2594,220600.0],["2021-04-23",54.3197,54.6819,54.061,54.6302,196000.0],["2021-04-26",54.9148,54.9751,54.5526,54.725,215000.0],["2021-04-27",54.7768,54.9148,54.1559,54.8199,206500.0],["2021-04-28",54.9665,55.3201,54.7337,54.8889,388600.0],["2021-04-29",55.1217,55.7254,54.8026,55.2338,273200.0],["2021-04-30",55.0096,55.9065,55.0096,55.6391,363500.0],["2021-05-03",55.8978,55.8978,55.0527,55.1821,386800.0],["2021-05-04",55.1648,55.5012,54.6043,54.932,260500.0],["2021-05-05",54.932,55.0959,53.5695,54.0007,281800.0],["2021-05-06",54.3197,55.2166,53.0866,54.9234,238300.0],["2021-05-07",54.8716,55.3891,54.7423,55.3287,234900.0],["2021-05-10",55.5443,55.941,55.0182,55.0182,159500.0],["2021-05-11",54.5957,54.5957,53.5264,53.9834,193100.0],["2021-05-12",53.6385,54.13,52.8192,52.8968,187500.0],["2021-05-13",53.4056,53.9834,52.9313,53.7333,247800.0],["2021-05-14",53.8972,54.6129,53.8023,54.3456,253800.0],["2021-05-17",54.4318,54.4577,53.992,54.1904,213800.0],["2021-05-18",54.1214,54.7423,53.7075,54.4232,197600.0],["2021-05-19",54.0093,54.4577,53.4746,54.4577,298200.0],["2021-05-20",54.3542,55.07,54.1214,54.9492,255000.0],["2021-05-21",55.0527,55.2252,54.4232,54.8027,210800.0],["2021-05-24",54.9493,55.8633,54.8716,55.6219,172100.0],["2021-05-25",55.7081,55.7081,54.8458,55.1303,325300.0],["2021-05-26",55.2597,55.5788,55.1131,55.139,173200.0],["2021-05-27",54.725,55.2425,54.4491,54.5439,342400.0],["2021-05-28",54.8544,55.0441,54.5612,54.863,202800.0],["2021-06-01",54.9579,55.3373,54.5871,55.2942,233900.0],["2021-06-02",55.6305,56.0358,55.3201,55.9151,254000.0],["2021-06-03",55.7685,56.1738,55.4667,55.8288,257100.0],["2021-06-04",56.0099,56.0099,55.5356,55.7857,236100.0],["2021-06-07",55.8892,56.5446,55.8892,56.1738,197000.0],["2021-06-08",56.3031,57.0103,56.3031,56.8637,298100.0],["2021-06-09",57.1138,57.1569,56.7429,56.8637,186400.0],["2021-06-10",56.8809,57.6657,56.5877,57.3897,272300.0],["2021-06-11",57.0793,57.4759,56.8378,57.3638,190600.0],["2021-06-14",57.3811,58.0796,57.0103,58.0796,315300.0],["2021-06-15",58.3556,58.3987,57.5536,57.8813,296200.0],["2021-06-16",58.1572,58.1572,56.9327,56.9413,296800.0],["2021-06-17",56.7947,57.5277,56.7343,57.3207,302800.0],["2021-06-18",57.2,57.5105,56.1048,56.1048,493800.0],["2021-06-21",56.5187,57.6915,56.1738,57.3552,334200.0],["2021-06-22",57.2345,57.3035,56.9499,57.0103,155800.0],["2021-06-23",56.7947,57.3466,56.6222,56.674,225200.0],["2021-06-24",56.8551,56.8896,56.1307,56.5963,167700.0],["2021-06-25",56.5187,57.2086,56.4842,57.0706,2030400.0],["2021-06-28",57.2086,57.3638,56.0876,56.5963,330300.0],["2021-06-29",56.605,57.0208,56.3885,56.5357,257000.0],["2021-06-30",56.3451,56.7263,55.8428,55.8861,308200.0],["2021-07-01",55.9121,56.5184,55.7388,55.8861,197700.0],["2021-07-02",56.1546,56.4491,55.8255,56.094,153100.0],["2021-07-06",56.5271,56.9688,55.8688,56.7782,184300.0],["2021-07-07",56.9775,57.2287,56.6656,57.194,320200.0],["2021-07-08",56.7523,57.5232,56.4058,56.9342,286900.0],["2021-07-09",57.0035,57.9216,56.8735,57.8696,180500.0],["2021-07-12",57.9649,58.4673,57.9649,58.2681,201000.0],["2021-07-13",58.0429,58.1208,57.272,57.3759,247800.0],["2021-07-14",57.2893,57.9649,57.2373,57.6271,181500.0],["2021-07-15",57.8436,58.0515,57.3759,57.9043,176900.0],["2021-07-16",58.2334,58.4586,57.7744,58.0429,232300.0],["2021-07-19",57.5578,58.0342,56.8302,57.2027,274100.0],["2021-07-20",57.4885,59.4634,57.272,58.9783,461500.0],["2021-07-21",58.9091,59.2382,58.1901,58.3547,214100.0],["2021-07-22",58.1641,58.5972,57.8956,58.2248,222000.0],["2021-07-23",58.45,59.0563,58.0948,58.9177,142800.0],["2021-07-26",59.0217,59.4721,58.372,58.5279,188400.0],["2021-07-27",58.2248,58.9697,58.2248,58.6752,170600.0],["2021-07-28",58.9697,59.1256,58.398,58.8657,230200.0],["2021-07-29",58.9177,59.5847,58.6752,59.1256,157600.0],["2021-07-30",59.2036,60.0091,59.1083,59.2122,254200.0],["2021-08-02",59.4547,59.7579,58.8917,59.0043,144000.0],["2021-08-03",59.0216,59.2035,58.6838,59.0736,116000.0],["2021-08-04",58.7791,59.2295,58.1988,58.3894,179600.0],["2021-08-05",58.8224,59.4634,58.5279,59.2555,172100.0],["2021-08-06",59.4201,59.6886,59.013,59.065,197900.0],["2021-08-09",58.9091,59.1343,58.4673,59.0043,147500.0],["2021-08-10",59.0043,59.0043,57.9216,58.0255,109700.0],["2021-08-11",58.2854,58.4153,57.9216,58.1988,212400.0],["2021-08-12",58.4413,58.4413,57.9129,58.2508,186300.0],["2021-08-13",58.4933,58.5972,58.1382,58.4586,147900.0],["2021-08-16",58.4327,58.7358,58.0429,58.2854,202800.0],["2021-08-17",57.9909,58.4067,57.8263,58.0255,370900.0],["2021-08-18",57.9649,58.3027,56.9515,57.1853,277100.0],["2021-08-19",56.7869,57.4712,56.7696,57.3759,416400.0],["2021-08-20",57.0727,57.6877,56.5877,57.3499,336300.0],["2021-08-23",57.4279,57.9736,57.2287,57.5925,597500.0],["2021-08-24",57.5925,57.8004,56.7003,56.7176,293300.0],["2021-08-25",56.6743,56.8562,56.1806,56.4058,224900.0],["2021-08-26",56.2932,56.7176,56.1892,56.3971,175100.0],["2021-08-27",56.4751,57.1767,56.4405,56.9169,182800.0],["2021-08-30",57.1247,58.0342,57.0034,58.0169,281000.0],["2021-08-31",58.1208,58.2854,57.3759,57.8696,658700.0],["2021-09-01",57.9995,58.8744,57.7484,58.8657,319200.0],["2021-09-02",59.1689,59.7752,58.6579,59.7752,360100.0],["2021-09-03",59.6107,60.0005,59.065,59.9918,180400.0],["2021-09-07",59.628,59.7839,58.7705,59.6626,310100.0],["2021-09-08",59.2988,60.3123,59.2209,59.5933,344100.0],["2021-09-09",59.4894,59.6193,58.346,58.3547,298600.0],["2021-09-10",58.7272,58.9091,57.0554,57.0728,246600.0],["2021-09-13",57.4885,57.835,56.8562,57.0554,214300.0],["2021-09-14",57.298,57.6271,56.9428,57.3846,314400.0],["2021-09-15",57.3326,57.6704,56.9168,57.272,368300.0],["2021-09-16",57.298,57.6617,56.9428,57.3066,371000.0],["2021-09-17",57.5058,57.5058,56.2152,56.2239,950700.0],["2021-09-20",55.938,56.6397,55.5309,56.2412,387400.0],["2021-09-21",56.579,56.8995,56.2585,56.4404,333000.0],["2021-09-22",56.683,57.1334,56.2672,56.4924,322800.0],["2021-09-23",56.3711,56.4578,55.6609,55.9207,430000.0],["2021-09-24",55.9207,55.9381,55.2451,55.453,195300.0],["2021-09-27",55.1325,55.8428,54.812,54.838,268200.0],["2021-09-28",54.916,54.9506,54.2143,54.76,166900.0],["2021-09-29",55.0199,55.8514,55.0199,55.401,339600.0],["2021-09-30",55.7319,55.8364,55.0614,55.0614,394600.0],["2021-10-01",55.4533,55.8974,54.8524,55.6884,285000.0],["2021-10-04",55.8538,56.2109,55.3662,55.8538,264300.0],["2021-10-05",55.88,56.0715,55.4358,55.6797,198700.0],["2021-10-06",55.4533,56.4895,54.7131,56.4808,343100.0],["2021-10-07",56.9859,57.6564,56.4895,57.2558,435800.0],["2021-10-08",57.1862,57.6129,56.7856,57.0469,166900.0],["2021-10-11",57.3255,57.7348,56.7856,56.9859,130700.0],["2021-10-12",57.4561,57.996,56.9423,57.5606,428200.0],["2021-10-13",57.4736,58.6579,57.2123,58.6579,293000.0],["2021-10-14",59.0236,59.7289,58.8755,59.5025,189900.0],["2021-10-15",60.2863,60.3211,59.4068,59.607,305700.0],["2021-10-18",59.3197,60.9568,59.2761,60.8871,236200.0],["2021-10-19",61.0961,61.3835,60.6346,61.0961,289500.0],["2021-10-20",61.2267,61.6099,60.7652,61.4357,237500.0],["2021-10-21",61.6099,62.4633,61.6099,62.263,331700.0],["2021-10-22",62.4372,63.0032,62.3153,62.5504,237500.0],["2021-10-25",62.4285,62.4894,62.0279,62.2804,223200.0],["2021-10-26",62.3936,62.9597,62.1846,62.4807,318200.0],["2021-10-27",62.6984,62.8552,62.1411,62.4024,247400.0],["2021-10-28",62.681,64.2833,62.3936,64.231,339800.0],["2021-10-29",64.0743,64.3442,63.5431,63.6824,521900.0],["2021-11-01",63.7173,64.8929,63.0206,64.8842,462400.0],["2021-11-02",65.2151,65.6592,64.858,65.5547,474200.0],["2021-11-03",65.6244,66.321,65.1802,66.173,404400.0],["2021-11-04",66.5126,67.8362,65.9988,67.6098,580200.0],["2021-11-05",65.694,66.5735,64.1439,64.9016,2899300.0],["2021-11-08",65.2238,65.7462,64.5881,65.5198,716500.0],["2021-11-09",65.5373,66.5039,65.2934,65.8246,444200.0],["2021-11-10",65.633,66.3994,65.633,65.7898,371700.0],["2021-11-11",65.7898,66.6345,65.3979,66.3036,340900.0],["2021-11-12",66.6258,66.739,66.173,66.4342,277600.0],["2021-11-15",66.5996,66.9305,66.3297,66.5996,431500.0],["2021-11-16",66.5126,67.0438,66.1643,66.6345,347100.0],["2021-11-17",66.4168,67.1308,65.8595,66.9828,292100.0],["2021-11-18",67.2702,67.6969,67.0002,67.4095,321000.0],["2021-11-19",67.4617,68.0626,67.3747,67.6795,382800.0],["2021-11-22",67.9407,68.0539,66.8609,67.0873,282700.0],["2021-11-23",66.9828,68.141,66.9393,67.8972,437000.0],["2021-11-24",67.7491,68.3064,67.3137,68.2716,323500.0],["2021-11-26",67.1744,67.5836,65.7549,65.9552,237100.0],["2021-11-29",66.4516,67.1744,65.9814,66.469,782100.0],["2021-11-30",66.1294,67.6359,65.7288,66.3123,500300.0],["2021-12-01",67.1221,68.2977,65.8508,65.8943,386600.0],["2021-12-02",66.0075,68.0278,66.0075,67.5837,330500.0],["2021-12-03",67.7143,67.9407,66.7129,67.2702,303000.0],["2021-12-06",68.0887,68.6896,67.5314,68.2803,341300.0],["2021-12-07",68.9683,69.7694,68.6809,69.2817,299300.0],["2021-12-08",69.6214,70.3441,69.4472,70.0568,314700.0],["2021-12-09",69.8739,70.1264,68.7419,68.7506,311600.0],["2021-12-10",68.8812,69.6127,68.6809,69.0292,395000.0],["2021-12-13",68.6461,71.3282,68.6461,71.1279,314000.0],["2021-12-14",71.1104,71.1104,68.968,69.72,386400.0],["2021-12-15",69.9911,71.5039,69.8687,71.0754,443200.0],["2021-12-16",71.5214,71.67,69.9911,70.577,407700.0],["2021-12-17",70.1398,71.4427,69.4577,69.7113,1294500.0],["2021-12-20",69.0904,70.2272,68.898,70.0523,381300.0],["2021-12-21",70.4108,70.6906,69.5976,69.9211,288200.0],["2021-12-22",70.3584,70.7431,69.9736,70.6732,215900.0],["2021-12-23",71.399,71.5301,70.4196,71.1279,579800.0],["2021-12-27",71.6088,72.1597,71.1716,72.1597,208300.0],["2021-12-28",72.1422,73.0429,72.1422,73.0342,196300.0],["2021-12-29",73.2178,74.3983,72.9205,74.3371,269900.0],["2021-12-30",74.5207,74.9755,73.9523,74.4246,298200.0],["2021-12-31",74.4158,75.2028,74.3021,74.582,245100.0],["2022-01-03",74.7743,75.1329,72.2996,73.76,272600.0],["2022-01-04",73.6638,74.2846,72.2647,72.5095,307000.0],["2022-01-05",72.2909,72.5445,70.4633,70.6469,361100.0],["2022-01-06",70.5333,71.329,69.9036,70.1485,324400.0],["2022-01-07",69.685,70.0873,68.4695,68.4958,412300.0],["2022-01-10",68.0848,68.522,67.0617,68.1897,404100.0],["2022-01-11",67.2628,67.6738,66.5457,67.0617,345700.0],["2022-01-12",66.6682,67.8837,66.6682,67.2715,257000.0],["2022-01-13",67.6738,68.4608,67.1666,68.076,318200.0],["2022-01-14",67.8137,68.0323,66.5545,67.9448,378100.0],["2022-01-18",67.2978,67.5601,66.0736,66.2572,515700.0],["2022-01-19",66.4845,67.1316,65.269,65.339,291900.0],["2022-01-20",65.2603,66.3096,65.1816,65.2778,537300.0],["2022-01-21",65.4527,65.8724,64.1323,64.1672,443600.0],["2022-01-24",63.3802,64.3072,61.6751,64.2284,713600.0],["2022-01-25",63.4327,63.8787,61.9724,63.1966,529400.0],["2022-01-26",63.8874,64.7969,62.5757,62.9343,457500.0],["2022-01-27",63.5989,63.6251,61.7188,61.7975,319100.0],["2022-01-28",61.7712,64.0711,61.1242,63.9924,345700.0],["2022-01-31",63.9749,65.3915,63.4764,65.3827,466800.0],["2022-02-01",65.1554,65.5489,64.0273,64.3684,409000.0],["2022-02-02",64.4471,65.6188,64.4471,65.1991,281700.0],["2022-02-03",64.4121,65.1116,64.141,64.2459,326800.0],["2022-02-04",63.9049,64.2022,62.8381,63.3627,298900.0],["2022-02-07",63.1966,63.3015,62.6195,62.8556,413200.0],["2022-02-08",63.0742,63.3015,62.4096,62.5582,264400.0],["2022-02-09",63.3015,64.1585,63.1266,64.0623,261000.0],["2022-02-10",62.4096,63.73,61.5526,62.0511,410400.0],["2022-02-11",62.2085,62.6719,61.1766,61.4827,517500.0],["2022-02-14",61.745,62.1298,60.4945,60.8968,476100.0],["2022-02-15",61.3865,61.745,60.8181,61.0804,286500.0],["2022-02-16",60.8618,61.3165,59.6288,60.5907,305400.0],["2022-02-17",60.3022,60.8093,59.8649,59.9874,314400.0],["2022-02-18",60.0223,60.7044,59.7338,59.7513,211400.0],["2022-02-22",59.4977,60.3546,59.1654,59.6201,277200.0],["2022-02-23",59.8999,60.3371,58.1423,58.3172,359000.0],["2022-02-24",57.1891,60.0398,57.1716,59.7513,407800.0],["2022-02-25",59.9262,61.5614,59.4452,61.4564,317500.0],["2022-02-28",60.9405,61.4215,59.6988,60.1535,664800.0],["2022-03-01",59.8737,60.9318,59.1479,59.5764,338500.0],["2022-03-02",59.9087,60.8706,59.9087,60.4945,227700.0],["2022-03-03",60.6344,61.4739,60.1797,61.2553,209100.0],["2022-03-04",60.5383,61.4652,60.4945,61.369,189900.0],["2022-03-07",61.5526,61.6051,60.1185,60.3022,318100.0],["2022-03-08",60.171,60.3721,58.7282,59.4889,435400.0],["2022-03-09",60.7219,61.1329,60.0748,60.6694,182600.0],["2022-03-10",59.7338,61.2028,59.7338,60.993,235200.0],["2022-03-11",61.4827,61.6401,59.4802,60.0836,233900.0],["2022-03-14",60.3196,61.1241,60.0573,60.9143,334600.0],["2022-03-15",61.6488,62.0598,61.0105,61.8937,301500.0],["2022-03-16",62.5495,62.8381,60.5645,61.815,375700.0],["2022-03-17",61.5701,62.9255,61.5701,62.4708,153000.0],["2022-03-18",62.9955,63.9749,62.4358,63.9049,812500.0],["2022-03-21",63.7912,64.0798,62.0423,62.6719,320100.0],["2022-03-22",62.8293,63.1791,62.4008,62.7156,272700.0],["2022-03-23",62.6894,62.7419,61.4477,62.0511,276400.0],["2022-03-24",62.1565,62.3322,61.4184,61.8402,302400.0],["2022-03-25",61.9456,62.1829,61.3218,62.1653,417000.0],["2022-03-28",62.3762,63.659,62.2707,63.6414,253900.0],["2022-03-29",64.3356,66.9188,64.3356,66.5059,598400.0],["2022-03-30",66.4532,67.0243,65.4603,66.3477,508200.0],["2022-03-31",66.4619,66.7431,64.9243,65.0649,494600.0],["2022-04-01",65.1703,67.0067,65.1703,66.7783,298500.0],["2022-04-04",66.954,67.0331,65.4691,66.541,258300.0],["2022-04-05",66.4707,67.7009,66.4707,67.0594,501800.0],["2022-04-06",66.5147,67.6481,66.3038,67.6218,369600.0],["2022-04-07",67.1209,67.736,66.9189,67.1385,215300.0],["2022-04-08",66.8573,67.323,66.2335,66.7431,280100.0],["2022-04-11",66.7343,67.2791,64.977,65.223,357600.0],["2022-04-12",65.3197,66.1281,64.6256,64.6783,294700.0],["2022-04-13",64.5728,65.9963,64.5728,65.7327,214800.0],["2022-04-14",65.8645,66.3565,64.8188,64.9946,287400.0],["2022-04-18",64.6607,65.1703,64.1862,64.8979,313500.0],["2022-04-19",65.2845,68.2017,65.2845,67.9381,408900.0],["2022-04-20",68.3774,71.1804,68.3774,70.0908,662600.0],["2022-04-21",70.4511,70.6971,69.3088,69.3703,423100.0],["2022-04-22",69.1682,69.1682,67.903,67.9557,287700.0],["2022-04-25",67.8151,68.0963,66.2862,67.6657,331100.0],["2022-04-26",67.0946,68.0172,66.8222,67.1561,422400.0],["2022-04-27",66.7783,68.1578,66.5938,66.7168,397700.0],["2022-04-28",67.2176,68.3599,66.4004,68.149,293900.0],["2022-04-29",67.4724,67.9996,63.7732,63.9226,799600.0],["2022-05-02",63.8435,64.2038,59.5469,60.8737,573700.0],["2022-05-03",60.8385,62.2707,60.3553,61.3481,456400.0],["2022-05-04",61.2954,62.0423,60.2059,61.7611,336600.0],["2022-05-05",60.654,62.2532,58.8264,59.6435,607000.0],["2022-05-06",59.1515,59.4239,58.0092,58.967,497800.0],["2022-05-09",58.4485,58.677,56.1904,56.6121,463100.0],["2022-05-10",57.6666,58.9406,56.2343,56.8318,494900.0],["2022-05-11",57.0163,58.0971,56.0937,56.1553,701300.0],["2022-05-12",56.331,56.5507,54.3364,55.0394,870500.0],["2022-05-13",56.1201,56.9373,55.259,55.9356,702900.0],["2022-05-16",55.8653,56.0762,55.2327,55.4611,438200.0],["2022-05-17",55.6983,55.6983,54.8197,55.4172,338100.0],["2022-05-18",55.4347,55.5929,52.7548,53.0536,391300.0],["2022-05-19",52.7197,53.1942,52.3155,52.4385,487300.0],["2022-05-20",52.9657,52.9657,51.8059,52.7636,362900.0],["2022-05-23",53.2645,53.5193,52.2013,52.7724,486400.0],["2022-05-24",52.8339,53.0975,51.5247,52.5967,389800.0],["2022-05-25",52.7285,53.2029,52.5176,53.0096,438000.0],["2022-05-26",53.4665,53.7565,53.1063,53.159,507600.0],["2022-05-27",53.5017,54.6264,53.5017,54.4506,596200.0],["2022-05-31",53.818,54.2134,53.159,53.3435,547300.0],["2022-06-01",53.5808,53.9059,52.4649,53.6686,528100.0],["2022-06-02",53.6071,55.2063,52.9569,55.1272,550200.0],["2022-06-03",54.4858,54.8988,53.7829,54.064,272700.0],["2022-06-06",54.6088,54.6088,53.4138,53.695,240600.0],["2022-06-07",53.4226,54.7933,53.0887,54.7933,411800.0],["2022-06-08",54.477,54.6264,53.1063,53.2469,281000.0],["2022-06-09",53.0975,53.4314,52.4649,52.5703,246100.0],["2022-06-10",52.087,52.087,50.69,50.6988,364200.0],["2022-06-13",49.5477,49.9255,48.7042,48.9942,360400.0],["2022-06-14",48.9327,49.2841,47.931,48.2209,433100.0],["2022-06-15",48.8096,50.1716,48.3615,49.3808,745300.0],["2022-06-16",48.0364,49.3193,47.9486,48.836,743900.0],["2022-06-17",48.9854,49.8553,48.6427,48.7657,650600.0],["2022-06-21",49.082,49.5741,48.9854,49.126,448100.0],["2022-06-22",48.5988,49.9958,48.5988,49.3632,409200.0],["2022-06-23",49.4598,50.8745,49.4598,50.7954,409100.0],["2022-06-24",51.0766,51.9289,50.9272,51.7883,822100.0],["2022-06-27",51.9816,52.1573,51.349,51.3929,365200.0],["2022-06-28",51.7356,52.1837,50.2682,50.523,307400.0],["2022-06-29",50.1871,50.7528,49.8955,50.143,336600.0],["2022-06-30",49.8955,50.1253,49.0204,49.2591,572300.0],["2022-07-01",49.2767,49.7982,48.7552,49.7982,627500.0],["2022-07-05",49.374,49.6215,48.1807,49.4889,466700.0],["2022-07-06",49.4447,50.9915,49.4447,50.5937,528900.0],["2022-07-07",50.6468,51.1152,50.0723,50.3109,277300.0],["2022-07-08",50.3993,50.6379,49.5684,49.8866,297400.0],["2022-07-11",49.754,50.0722,49.0823,49.8778,239300.0],["2022-07-12",49.7364,50.2844,49.1353,49.5861,337800.0],["2022-07-13",49.2414,49.975,48.5961,49.7717,363500.0],["2022-07-14",48.7995,49.4712,48.6492,48.9409,289100.0],["2022-07-15",49.7806,50.2402,49.3475,49.9131,381300.0],["2022-07-18",50.4081,50.4081,49.0293,49.2768,227000.0],["2022-07-19",49.6657,51.3981,49.427,51.3451,246400.0],["2022-07-20",51.345,52.0875,51.0976,51.3009,237500.0],["2022-07-21",50.8943,52.4234,50.8766,52.4057,350900.0],["2022-07-22",52.7327,53.2277,52.2289,52.7593,371500.0],["2022-07-25",52.7858,53.3603,52.3969,52.8035,304300.0],["2022-07-26",52.5825,53.3603,52.5825,53.2984,319900.0],["2022-07-27",53.4752,53.5017,52.4234,53.2542,336800.0],["2022-07-28",53.5813,55.243,53.431,55.1634,485000.0],["2022-07-29",54.9336,55.6849,54.916,55.3756,732800.0],["2022-08-01",55.1104,55.5965,54.748,55.2695,403800.0],["2022-08-02",54.8806,55.8705,54.8187,54.969,333200.0],["2022-08-03",54.9336,55.6849,54.5624,54.5624,421800.0],["2022-08-04",54.801,55.2783,54.0851,54.7127,454200.0],["2022-08-05",54.2,55.7026,54.2,55.5877,445800.0],["2022-08-08",56.0297,56.5335,55.4905,55.9766,342800.0],["2022-08-09",56.2064,56.4097,55.4551,56.1269,394700.0],["2022-08-10",56.8693,57.0108,56.1622,56.613,436800.0],["2022-08-11",57.1522,57.6295,56.5511,57.3555,556900.0],["2022-08-12",57.5323,58.3454,57.2848,58.2924,484300.0],["2022-08-15",58.3808,58.8846,58.2659,58.8846,383300.0],["2022-08-16",58.8758,58.8934,58.1687,58.2482,429800.0],["2022-08-17",57.7444,58.5311,57.5499,58.257,379100.0],["2022-08-18",58.3631,58.5311,57.7709,58.2482,459900.0],["2022-08-19",58.0361,58.1863,57.0284,57.6383,403700.0],["2022-08-22",57.1699,57.1699,56.1092,56.2241,266400.0],["2022-08-23",55.8794,56.2418,55.1369,55.3756,279300.0],["2022-08-24",55.5877,56.4893,55.3932,56.1799,262900.0],["2022-08-25",56.7368,56.7986,56.118,56.7898,216700.0],["2022-08-26",56.8428,56.8428,55.2165,55.243,374000.0],["2022-08-29",54.916,55.5524,54.8276,54.9425,244200.0],["2022-08-30",54.8983,55.2341,53.652,53.7846,226500.0],["2022-08-31",53.9702,54.6685,53.652,53.9083,438200.0],["2022-09-01",53.6785,54.0232,52.9979,53.9348,504400.0],["2022-09-02",54.4121,54.6331,52.883,53.1482,412100.0],["2022-09-06",52.9979,53.3868,52.3527,53.0244,470600.0],["2022-09-07",52.9626,54.1646,52.9626,53.9879,441700.0],["2022-09-08",53.3603,54.7745,53.3603,54.748,396000.0],["2022-09-09",54.7215,56.3567,54.5889,56.1622,377300.0],["2022-09-12",56.2506,56.6572,56.0562,56.4362,416900.0],["2022-09-13",55.1369,55.3579,54.3679,54.7392,478000.0],["2022-09-14",54.5889,54.5889,52.8742,53.2454,449900.0],["2022-09-15",53.0598,53.3161,52.0433,52.0963,404500.0],["2022-09-16",51.9107,51.9107,50.4258,51.7163,1480900.0],["2022-09-19",51.2036,51.6367,50.1695,51.6014,440500.0],["2022-09-20",50.9915,51.0799,50.1872,51.018,515700.0],["2022-09-21",51.6191,51.9638,50.6026,50.6114,424900.0],["2022-09-22",50.3904,51.1594,50.2313,50.6644,612900.0],["2022-09-23",50.3374,50.8943,50.0457,50.691,719000.0],["2022-09-26",50.3728,50.3728,48.331,48.5608,646400.0],["2022-09-27",48.9055,49.4447,47.014,47.0228,415800.0],["2022-09-28",47.5355,48.3663,46.6781,47.7034,556900.0],["2022-09-29",47.3116,47.3918,46.1629,46.5814,584300.0],["2022-09-30",46.902,47.6411,46.902,47.1869,594000.0],["2022-10-03",47.837,48.7809,47.2493,48.4781,353600.0],["2022-10-04",49.0748,49.6625,48.683,49.0659,396500.0],["2022-10-05",48.4425,48.5049,47.3027,48.309,428300.0],["2022-10-06",48.3268,48.4692,46.9465,47.1335,421900.0],["2022-10-07",46.5814,46.8486,45.308,45.6464,509400.0],["2022-10-10",46.0115,46.43,45.3525,45.4505,345800.0],["2022-10-11",45.4149,46.9287,44.845,46.804,636800.0],["2022-10-12",46.9643,47.1513,46.2163,46.7061,389800.0],["2022-10-13",45.9759,48.309,45.5395,48.113,538200.0],["2022-10-14",48.772,48.8967,46.4656,46.5369,423100.0],["2022-10-17",46.3677,48.6028,46.3677,48.1487,476100.0],["2022-10-18",49.0303,49.2707,47.6144,48.2733,447900.0],["2022-10-19",47.5699,47.7301,46.4122,46.9732,475900.0],["2022-10-20",47.1869,47.8904,46.617,46.8842,347800.0],["2022-10-21",47.1691,47.2671,45.8156,46.7506,395300.0],["2022-10-24",47.178,47.3739,46.4746,46.902,389600.0],["2022-10-25",46.902,48.9145,46.902,48.6919,380600.0],["2022-10-26",49.0392,49.6269,48.5138,49.1549,318600.0],["2022-10-27",49.7426,50.1077,49.244,49.5022,371500.0],["2022-10-28",49.4844,51.016,49.1638,50.9715,532200.0],["2022-10-31",50.6153,51.3455,50.2057,50.8825,648000.0],["2022-11-01",50.9893,51.2654,50.7133,50.9804,274300.0],["2022-11-02",50.3749,51.6305,49.8495,49.8495,421400.0],["2022-11-03",48.7987,49.5824,48.4425,49.1371,289200.0],["2022-11-04",49.3241,49.9742,48.3802,49.244,419500.0],["2022-11-07",49.8228,50.3927,49.4132,50.3749,398200.0],["2022-11-08",50.5619,50.9359,49.894,50.3215,354600.0],["2022-11-09",50.3126,50.8468,49.244,49.5824,218600.0],["2022-11-10",51.3455,53.2155,50.9715,53.1354,803300.0],["2022-11-11",52.984,52.984,51.6216,51.8353,440200.0],["2022-11-14",51.4969,51.8086,51.0428,51.3722,377900.0],["2022-11-15",52.0668,52.1202,51.0962,51.862,348200.0],["2022-11-16",52.0223,52.0935,51.3366,51.6127,312600.0],["2022-11-17",50.9181,51.4257,50.2235,51.2565,296300.0],["2022-11-18",52.0757,52.147,51.1496,51.9956,355900.0],["2022-11-21",51.96,52.2983,51.7819,52.147,261800.0],["2022-11-22",52.4052,52.5299,51.7997,52.4586,313700.0],["2022-11-23",52.4764,52.4764,51.3366,51.8798,346600.0],["2022-11-25",52.1291,52.2716,51.7997,52.2093,177300.0],["2022-11-28",52.1737,52.1915,50.3037,50.3749,406000.0],["2022-11-29",50.2413,51.2476,50.179,51.203,458600.0],["2022-11-30",51.114,52.2182,50.6331,52.2182,539000.0],["2022-12-01",52.7525,53.3046,51.5592,51.8887,493400.0],["2022-12-02",51.3633,52.3696,51.0071,52.3251,394000.0],["2022-12-05",51.8709,52.0579,51.2298,51.2743,329600.0],["2022-12-06",51.1407,51.6483,50.1523,50.5085,360500.0],["2022-12-07",50.4639,51.1852,50.3749,50.829,361600.0],["2022-12-08",51.0962,51.7106,50.6777,51.2921,311300.0],["2022-12-09",51.0249,51.4079,50.8201,50.8201,217300.0],["2022-12-12",50.7578,51.1585,50.3393,51.1051,272400.0],["2022-12-13",52.6367,52.9751,51.2298,52.1737,518600.0],["2022-12-14",52.2449,52.6902,51.7462,52.1737,476400.0],["2022-12-15",51.6483,51.9689,50.7133,50.927,332400.0],["2022-12-16",50.2947,50.7934,48.8432,49.9118,845400.0],["2022-12-19",49.7426,49.7783,48.8611,49.333,315600.0],["2022-12-20",49.2084,49.8584,48.6473,49.4933,446200.0],["2022-12-21",49.8317,51.0428,49.6803,50.6509,473200.0],["2022-12-22",50.3838,50.74,49.52,50.6509,382000.0],["2022-12-23",50.5085,51.3544,50.4016,51.1763,254700.0],["2022-12-27",51.1674,51.2921,50.6955,50.9003,214600.0],["2022-12-28",51.1051,51.3366,49.8406,49.8495,352100.0],["2022-12-29",50.3159,51.9751,50.1903,51.5895,419800.0],["2022-12-30",51.3204,51.428,50.3607,51.0065,264600.0],["2023-01-03",51.9213,52.2173,50.4594,50.872,472000.0],["2023-01-04",51.159,53.2308,51.159,52.5761,1115200.0],["2023-01-05",52.1545,52.1635,50.5132,50.8271,537200.0],["2023-01-06",50.9437,52.6927,50.9078,52.5223,380800.0],["2023-01-09",52.5133,53.3115,52.3429,52.4146,336600.0],["2023-01-10",52.1186,52.4684,51.6254,52.2173,674200.0],["2023-01-11",52.7285,54.7735,52.7016,54.7376,373500.0],["2023-01-12",55.3026,55.9394,54.6927,55.9305,330600.0],["2023-01-13",55.3206,56.3341,55.3206,56.2623,298600.0],["2023-01-17",56.6031,56.926,56.1098,56.2533,436600.0],["2023-01-18",56.3341,56.935,55.8856,56.2264,448800.0],["2023-01-19",55.9932,56.9081,55.9932,56.6031,695300.0],["2023-01-20",56.4238,56.4417,55.3206,56.4417,497600.0],["2023-01-23",56.4507,57.7601,56.0471,57.222,333100.0],["2023-01-24",57.0247,57.7153,56.7915,56.917,221900.0],["2023-01-25",56.6839,56.6839,55.4551,56.0919,399900.0],["2023-01-26",56.3699,57.0785,56.2085,57.0336,334900.0],["2023-01-27",56.9709,57.7063,56.8094,57.6166,330300.0],["2023-01-30",57.1054,57.6704,56.7108,56.7108,194900.0],["2023-01-31",56.5762,57.796,56.5762,57.787,336600.0],["2023-02-01",57.6435,58.5225,56.926,58.1906,411100.0],["2023-02-02",58.666,60.119,58.6481,59.1772,608800.0],["2023-02-03",58.5494,58.657,57.8229,58.5494,476400.0],["2023-02-06",58.0561,58.7108,57.6525,58.657,254900.0],["2023-02-07",58.1009,58.8454,57.4641,58.2803,374600.0],["2023-02-08",58.2803,58.8723,58.0471,58.3521,420800.0],["2023-02-09",59.7961,59.823,58.1548,58.4059,469800.0],["2023-02-10",55.9394,57.4103,55.6255,56.7915,4052700.0],["2023-02-13",57.1323,57.9754,56.9529,57.4193,977000.0],["2023-02-14",57.2041,58.3431,57.0695,57.6346,2639600.0],["2023-02-15",57.5807,57.8767,57.213,57.7691,578600.0],["2023-02-16",56.8991,57.4014,56.63,57.1144,597700.0],["2023-02-17",57.4552,57.4821,56.4596,57.4283,527100.0],["2023-02-21",57.0426,57.4014,56.7377,56.8812,417600.0],["2023-02-22",57.0695,57.3206,56.5314,56.8722,484900.0],["2023-02-23",57.0875,57.6794,56.6659,57.6435,500100.0],["2023-02-24",57.0695,57.222,56.1098,56.5852,501700.0],["2023-02-27",57.213,57.4552,56.2623,56.5493,335600.0],["2023-02-28",56.4596,57.1682,55.787,55.7959,873200.0],["2023-03-01",55.4282,55.6614,54.7107,55.2847,375600.0],["2023-03-02",55.1233,56.4507,54.899,56.4148,412400.0],["2023-03-03",56.9619,57.4552,56.648,57.2937,334300.0],["2023-03-06",57.4462,57.6256,57.0336,57.2489,287800.0],["2023-03-07",57.3206,57.3206,56.074,56.2444,278000.0],["2023-03-08",56.2713,56.926,56.1278,56.5583,418000.0],["2023-03-09",56.5762,56.5762,55.2129,55.3206,347200.0],["2023-03-10",55.186,55.4282,53.3115,53.8407,463600.0],["2023-03-13",53.3205,55.2937,53.1949,54.5223,405400.0],["2023-03-14",55.4103,56.1009,54.9349,56.0112,508700.0],["2023-03-15",54.7466,56.4417,53.7151,55.9215,667500.0],["2023-03-16",55.4372,56.8004,55.2398,55.4282,499500.0],["2023-03-17",55.2668,55.3295,54.4596,54.5044,801400.0],["2023-03-20",54.8183,55.7421,54.5941,55.4999,463500.0],["2023-03-21",56.0291,56.1188,54.4775,55.3295,400800.0],["2023-03-22",54.9797,55.2129,53.3295,53.4819,419500.0],["2023-03-23",53.7062,54.6658,53.177,53.4371,417400.0],["2023-03-24",53.2218,55.4372,53.2218,55.4103,488700.0],["2023-03-27",55.8318,56.2354,55.6076,55.7421,533600.0],["2023-03-28",55.2309,55.8318,54.9439,55.787,344400.0],["2023-03-29",56.2354,56.7018,56.0291,56.5314,429900.0],["2023-03-30",56.8744,57.5152,56.8112,57.091,591900.0],["2023-03-31",57.4611,58.3637,57.4611,58.3096,591000.0],["2023-04-03",58.2464,58.7879,57.5513,57.8131,441100.0],["2023-04-04",57.8131,57.9485,57.2625,57.6416,349600.0],["2023-04-05",57.5965,57.8041,57.0278,57.425,415000.0],["2023-04-06",57.8312,57.8312,57.2083,57.5694,416700.0],["2023-04-10",57.1813,57.425,56.4501,57.2806,556500.0],["2023-04-11",57.3167,57.777,56.8022,57.1271,576800.0],["2023-04-12",57.768,58.0658,56.8292,56.8473,715900.0],["2023-04-13",56.8563,57.1993,56.1162,56.9466,722800.0],["2023-04-14",57.2445,57.6055,56.0169,56.2877,577700.0],["2023-04-17",56.1342,56.7661,55.9086,56.6307,659200.0],["2023-04-18",56.6307,56.8744,55.6649,55.9447,833400.0],["2023-04-19",55.6739,56.405,55.0059,56.3779,693600.0],["2023-04-20",56.1072,56.4682,55.6919,56.1433,519800.0],["2023-04-21",56.387,57.1903,55.9627,56.5946,563800.0],["2023-04-24",56.6397,56.9195,55.5746,55.8273,426400.0],["2023-04-25",55.4212,56.0981,54.9879,55.1052,466700.0],["2023-04-26",54.8525,55.4302,54.2748,54.338,479300.0],["2023-04-27",54.338,55.6468,54.338,55.1865,378000.0],["2023-04-28",55.0421,55.9988,55.0421,55.5927,598300.0],["2023-05-01",55.3128,55.6919,54.3019,54.4734,458700.0],["2023-05-02",54.5095,55.4302,54.2207,54.2477,745800.0],["2023-05-03",54.5637,56.3238,54.3561,55.2948,866900.0],["2023-05-04",54.69,56.2064,54.6088,55.7461,626300.0],["2023-05-05",56.5585,56.8563,56.062,56.2245,456800.0],["2023-05-08",55.8725,56.2155,55.6739,55.8905,449600.0],["2023-05-09",55.5385,55.9356,54.9789,55.8995,484000.0],["2023-05-10",56.4501,56.7209,55.8454,56.5133,583800.0],["2023-05-11",55.8995,56.1794,55.2316,56.0349,699400.0],["2023-05-12",55.9808,56.2606,55.5565,56.0891,465200.0],["2023-05-15",56.2245,56.2696,55.701,55.9266,368300.0],["2023-05-16",55.8544,55.9447,55.033,55.0872,491600.0],["2023-05-17",55.2677,55.8905,54.7983,55.8725,563300.0],["2023-05-18",55.4934,56.1703,55.1323,55.3941,442900.0],["2023-05-19",55.8634,55.9447,55.0421,55.3941,273300.0],["2023-05-22",55.6378,55.8725,55.1233,55.358,355300.0],["2023-05-23",55.2135,55.7461,54.4915,54.5546,444400.0],["2023-05-24",54.2658,54.3831,53.4173,53.4625,323200.0],["2023-05-25",53.7693,54.0943,53.2458,53.5979,407300.0],["2023-05-26",53.7603,54.8254,53.5527,54.8074,257400.0],["2023-05-30",55.1504,55.8454,54.9428,54.9608,349300.0],["2023-05-31",55.042,55.5565,54.9698,55.358,917000.0],["2023-06-01",55.0691,55.4211,54.1665,54.6178,475700.0],["2023-06-02",55.1684,56.4501,55.1323,56.2425,500000.0],["2023-06-05",56.0801,56.3328,55.2858,55.5204,314500.0],["2023-06-06",55.8544,56.4953,55.71,55.9898,457800.0],["2023-06-07",56.1794,56.3418,55.5204,56.2425,943800.0],["2023-06-08",55.9718,56.0259,55.1323,55.4031,355900.0],["2023-06-09",55.2497,55.5024,52.6501,52.8938,852000.0],["2023-06-12",52.8216,52.8216,51.8558,52.1717,746400.0],["2023-06-13",52.0724,53.0021,52.0724,52.7674,942700.0],["2023-06-14",52.9028,53.3722,52.4515,52.6772,512300.0],["2023-06-15",52.289,53.0653,51.8919,53.0382,583700.0],["2023-06-16",53.4264,54.0492,52.8758,53.3,811900.0],["2023-06-20",52.9028,52.9028,51.8468,52.0002,487700.0],["2023-06-21",51.7836,52.5869,51.3593,52.5237,496400.0],["2023-06-22",52.6862,52.6862,51.4496,51.4767,693700.0],["2023-06-23",51.1878,51.7475,50.9802,51.1066,727000.0],["2023-06-26",51.0976,52.5598,51.0976,52.3974,554200.0],["2023-06-27",52.605,53.3451,52.3522,52.948,378700.0],["2023-06-28",53.1195,53.4083,52.4425,52.8487,466300.0],["2023-06-29",52.5851,53.812,52.5851,53.812,473800.0],["2023-06-30",54.0847,54.63,53.3758,54.6209,883300.0],["2023-07-03",54.2483,55.4025,54.2483,55.0299,248500.0],["2023-07-05",54.8935,55.8842,54.6391,54.7663,967800.0],["2023-07-06",54.0574,54.0574,52.8214,53.6121,846500.0],["2023-07-07",53.3849,53.812,52.6942,53.0668,1193900.0],["2023-07-10",52.9486,53.3485,52.776,53.0123,855500.0],["2023-07-11",52.7396,53.8847,52.2761,53.7939,779800.0],["2023-07-12",54.5482,54.7118,54.1574,54.1756,550900.0],["2023-07-13",54.1665,54.5845,53.703,54.4664,561700.0],["2023-07-14",54.2483,54.3755,53.8847,54.2665,455200.0],["2023-07-17",54.2301,54.4482,53.8302,54.2846,683300.0],["2023-07-18",54.5936,54.6118,51.9217,52.985,741400.0],["2023-07-19",53.2213,53.8484,52.985,53.6939,541800.0],["2023-07-20",53.912,54.3573,53.0668,54.3482,687400.0],["2023-07-21",54.4846,55.2752,54.2483,55.2116,377500.0],["2023-07-24",55.0571,56.0569,55.0571,55.8751,377500.0],["2023-07-25",55.557,56.3386,55.557,55.7842,479900.0],["2023-07-26",55.7842,56.3022,55.7115,55.9932,408100.0],["2023-07-27",56.2568,56.4022,54.2119,54.2846,478800.0],["2023-07-28",54.8208,54.9663,53.5212,53.5848,330100.0],["2023-07-31",53.5212,54.1847,53.5212,53.9302,434400.0],["2023-08-01",53.9574,53.9574,52.8396,53.4849,411200.0],["2023-08-02",52.7033,53.1304,52.3852,52.7941,337300.0],["2023-08-03",52.4124,54.7118,51.9853,53.9938,926400.0],["2023-08-04",54.1392,54.9663,53.7666,54.012,661500.0],["2023-08-07",54.5118,54.6754,53.912,54.6118,357600.0],["2023-08-08",54.2028,54.3846,53.4939,53.912,263300.0],["2023-08-09",53.5666,54.1937,53.4758,53.9665,482100.0],["2023-08-10",54.3755,54.6118,53.4212,53.5212,248900.0],["2023-08-11",53.1304,54.5391,53.1304,54.43,470700.0],["2023-08-14",54.3755,54.3755,53.7848,53.9393,223600.0],["2023-08-15",53.5666,53.9847,53.2667,53.4939,302600.0],["2023-08-16",53.4576,53.8484,53.2304,53.394,229100.0],["2023-08-17",53.394,53.6484,52.3306,52.4033,309500.0],["2023-08-18",52.0035,52.7396,51.9035,52.6033,287600.0],["2023-08-21",52.4942,52.4942,51.7672,52.1761,288100.0],["2023-08-22",52.576,53.6848,52.2488,53.3122,542200.0],["2023-08-23",53.7302,54.5755,53.4121,54.5209,557700.0],["2023-08-24",54.3755,54.8481,53.6484,54.0756,480000.0],["2023-08-25",54.2846,54.939,53.9847,54.7027,500700.0],["2023-08-28",54.8845,55.557,54.8845,55.1571,408300.0],["2023-08-29",54.9935,55.8115,54.8117,55.5025,460100.0],["2023-08-30",55.6297,55.9024,55.3116,55.4752,297200.0],["2023-08-31",55.4479,55.6933,55.148,55.3389,547100.0],["2023-09-01",55.5752,55.8024,55.1389,55.348,264000.0],["2023-09-05",55.0571,55.6751,54.221,54.2937,436500.0],["2023-09-06",54.4119,54.7754,53.8757,54.7118,454400.0],["2023-09-07",54.5664,55.8024,54.5664,55.5388,774200.0],["2023-09-08",55.7206,55.7751,54.939,55.2753,393300.0],["2023-09-11",55.4479,55.6842,55.0662,55.6751,414400.0],["2023-09-12",55.5388,55.8478,55.4479,55.6206,478100.0],["2023-09-13",55.4207,55.7115,55.1026,55.2389,388000.0],["2023-09-14",55.7388,55.9841,55.3843,55.7751,702500.0],["2023-09-15",55.5025,55.6842,54.9663,55.148,1645000.0],["2023-09-18",55.2116,55.766,54.7481,55.4298,430400.0],["2023-09-19",55.4661,55.7933,54.9299,54.9663,279600.0],["2023-09-20",55.5297,55.9932,55.2934,55.5206,491000.0],["2023-09-21",55.1389,55.1753,52.8396,52.8578,511100.0],["2023-09-22",52.8032,53.5303,52.4851,52.6306,677900.0],["2023-09-25",52.2579,52.676,52.1398,52.467,344800.0],["2023-09-26",51.9853,52.367,51.3309,51.7944,491500.0],["2023-09-27",52.0762,52.5215,51.6581,51.9308,605900.0],["2023-09-28",52.114,52.6544,51.8575,52.0315,449900.0],["2023-09-29",52.7827,52.8193,51.4269,52.0315,712000.0],["2023-10-02",51.7933,52.1323,50.7765,51.088,339000.0],["2023-10-03",50.6116,50.7857,49.8605,50.0987,408600.0],["2023-10-04",50.4651,51.5552,49.9887,51.5368,838200.0],["2023-10-05",51.372,52.801,51.372,52.4895,793700.0],["2023-10-06",52.0224,52.9384,51.9307,52.4346,378700.0],["2023-10-09",52.0865,53.2865,52.0865,52.8834,340200.0],["2023-10-10",53.0025,53.2315,52.2239,52.343,897100.0],["2023-10-11",52.7735,53.3689,52.1506,52.7002,836800.0],["2023-10-12",52.4987,52.4987,50.804,50.9048,670300.0],["2023-10-13",51.4178,51.4178,50.5475,50.859,612900.0],["2023-10-16",51.2895,51.6468,50.7582,51.2346,502000.0],["2023-10-17",50.804,52.4254,50.7307,50.9231,760600.0],["2023-10-18",50.5384,50.7491,49.2651,49.3017,409700.0],["2023-10-19",48.8162,48.8437,47.4788,47.8635,960000.0],["2023-10-20",48.1658,48.8712,47.6803,47.9093,755000.0],["2023-10-23",47.5337,48.1108,47.0482,47.1032,854500.0],["2023-10-24",47.2314,47.6895,47.149,47.4146,535300.0],["2023-10-25",46.8742,47.4513,46.1871,46.3703,755600.0],["2023-10-26",46.5169,47.3688,46.5169,47.2864,558300.0],["2023-10-27",47.323,47.3872,46.3978,46.6543,432900.0],["2023-10-30",47.0757,47.8635,46.6085,47.8452,581800.0],["2023-10-31",48.2666,48.8162,48.0192,48.807,615100.0],["2023-11-01",48.7887,49.8055,48.7063,49.7231,835600.0],["2023-11-02",50.7032,51.3353,49.6498,50.3551,1073100.0],["2023-11-03",51.5002,52.1964,51.1155,51.262,517600.0],["2023-11-06",51.1338,51.2254,49.7597,49.8971,544500.0],["2023-11-07",50.0345,50.0528,49.5032,49.888,283600.0],["2023-11-08",50.0345,50.6483,50.0345,50.4101,378300.0],["2023-11-09",50.6849,50.6849,49.4116,49.4941,345800.0],["2023-11-10",49.8971,49.8971,49.1368,49.6498,426400.0],["2023-11-13",49.1093,49.4299,48.7612,48.7704,380300.0],["2023-11-14",50.6758,51.8666,50.52,51.2071,588100.0],["2023-11-15",50.9597,51.9491,50.9597,51.6743,627000.0],["2023-11-16",51.9949,52.0224,51.2895,51.372,378500.0],["2023-11-17",51.7842,51.7842,50.7124,50.7674,629800.0],["2023-11-20",50.6025,51.1613,50.3277,51.0697,342000.0],["2023-11-21",50.9689,51.1246,50.4742,50.7582,304600.0],["2023-11-22",51.4269,51.4452,50.9506,51.1155,260300.0],["2023-11-24",51.0147,51.4452,50.9139,51.3445,112700.0],["2023-11-27",51.2712,51.7201,50.9139,51.5918,522600.0],["2023-11-28",51.3903,51.8208,50.9323,51.3903,918000.0],["2023-11-29",51.9949,52.343,51.8208,51.9124,707600.0],["2023-11-30",51.775,52.3979,51.143,52.3155,762600.0],["2023-12-01",52.343,54.0835,52.114,54.0285,894000.0],["2023-12-04",53.7812,54.514,53.6346,54.4407,893400.0],["2023-12-05",53.5888,53.8911,52.6178,52.7186,1003300.0],["2023-12-06",53.1308,53.7262,52.8834,53.4422,473500.0],["2023-12-07",53.5888,54.0926,53.1766,53.9827,800900.0],["2023-12-08",53.6529,54.1109,53.5613,53.9644,523500.0],["2023-12-11",53.9369,54.5415,53.9369,54.3308,527600.0],["2023-12-12",54.514,54.8071,54.1476,54.5965,452300.0],["2023-12-13",54.5323,56.1171,54.5232,55.8789,1531000.0],["2023-12-14",56.7187,57.4201,56.6449,56.9863,2201200.0],["2023-12-15",56.7741,57.66,56.368,57.6047,1347100.0],["2023-12-18",57.7154,58.103,57.1063,57.8538,850800.0],["2023-12-19",58.186,58.6567,58.0753,58.2137,754500.0],["2023-12-20",58.2414,58.9982,58.1584,58.3152,1425900.0],["2023-12-21",58.832,58.8413,57.5031,58.0753,588600.0],["2023-12-22",58.2783,59.0535,58.1584,58.3706,340400.0],["2023-12-26",58.4075,58.7767,58.2968,58.546,300900.0],["2023-12-27",58.6475,58.832,58.3245,58.6198,226700.0],["2023-12-28",58.4168,58.8413,58.4168,58.7305,301300.0],["2023-12-29",58.3614,58.6659,57.7892,57.8354,383100.0],["2024-01-02",57.5862,58.1768,57.4293,58.1122,471200.0],["2024-01-03",58.0384,58.0384,56.931,56.9402,557600.0],["2024-01-04",56.8664,57.5031,56.3588,57.2447,519500.0],["2024-01-05",56.7003,57.6323,56.3034,57.0417,315500.0],["2024-01-08",57.254,58.103,57.254,58.0107,311100.0],["2024-01-09",57.3647,58.3614,57.2355,57.7892,430000.0],["2024-01-10",57.9369,58.5275,57.577,58.2876,472700.0],["2024-01-11",58.0569,58.1584,57.5585,57.8354,385500.0],["2024-01-12",58.6475,58.6475,57.6046,58.0199,217100.0],["2024-01-16",57.4755,57.9923,57.0602,57.3647,444600.0],["2024-01-17",56.4788,57.2817,56.2388,57.1894,1243400.0],["2024-01-18",57.2355,57.3739,56.1465,56.6172,372600.0],["2024-01-19",56.9033,57.8077,56.6449,57.3555,514600.0],["2024-01-22",57.8261,58.1399,57.5216,57.6323,520800.0],["2024-01-23",57.9553,58.0845,56.6818,56.7003,513100.0],["2024-01-24",57.3186,57.3555,55.1499,55.1868,757300.0],["2024-01-25",55.7774,56.0543,55.399,55.5928,399500.0],["2024-01-26",56.1096,56.2019,55.5282,55.7036,459200.0],["2024-01-29",55.8235,55.9251,55.4636,55.7866,355800.0],["2024-01-30",55.5375,56.0266,55.0207,55.5928,578500.0],["2024-01-31",55.8143,56.5249,54.9284,55.1222,629900.0],["2024-02-01",55.0853,56.691,54.4669,56.6726,497900.0],["2024-02-02",55.8974,56.6818,55.4544,56.368,379000.0],["2024-02-05",55.5467,55.9712,54.9745,55.399,394200.0],["2024-02-06",55.3806,56.2757,55.3621,56.2296,471400.0],["2024-02-07",55.7405,56.165,55.4636,55.519,609100.0],["2024-02-08",56.1835,58.8782,55.1499,58.5737,1177400.0],["2024-02-09",58.6383,59.0074,57.9461,58.4075,669000.0],["2024-02-12",58.6752,59.0443,58.2045,58.3337,999000.0],["2024-02-13",56.8202,57.5401,56.2942,57.3001,661700.0],["2024-02-14",57.457,57.7339,56.7556,57.2078,657900.0],["2024-02-15",57.5308,58.546,57.5308,58.1307,775500.0],["2024-02-16",57.6231,58.306,57.2817,57.8631,490700.0],["2024-02-20",57.3278,58.2045,57.2632,57.7892,366800.0],["2024-02-21",57.7708,58.3245,57.66,58.2045,575100.0],["2024-02-22",58.1861,58.3429,57.7892,58.1953,550100.0],["2024-02-23",58.2137,58.306,57.8723,58.0753,531300.0],["2024-02-26",57.7615,58.0845,57.5308,57.8077,513600.0],["2024-02-27",57.9184,58.1768,57.6231,57.6416,482400.0],["2024-02-28",57.3739,58.8782,57.3739,58.6106,1040600.0],["2024-02-29",58.952,59.6442,58.8136,59.3396,1407100.0],["2024-03-01",59.1181,60.5762,58.6475,60.447,1254400.0],["2024-03-04",60.4655,60.5209,59.3027,60.2809,583800.0],["2024-03-05",60.0041,60.4009,58.7398,58.8044,480300.0],["2024-03-06",59.0443,59.2012,58.7582,58.9428,455900.0],["2024-03-07",59.2473,59.478,58.3522,58.9243,700200.0],["2024-03-08",59.8195,59.8195,59.0351,59.2842,616300.0],["2024-03-11",59.2473,59.7734,58.9243,59.3858,473600.0],["2024-03-12",59.0443,59.8472,58.9243,59.5426,451800.0],["2024-03-13",59.5057,60.1886,59.2196,59.4596,621400.0],["2024-03-14",59.3304,59.4596,58.0661,58.6013,553500.0],["2024-03-15",57.9369,58.9151,57.9277,57.9461,1242800.0],["2024-03-18",57.9461,58.6659,57.7523,57.7984,430300.0],["2024-03-19",57.8261,58.2968,57.3093,57.7431,441800.0],["2024-03-20",57.4016,58.8228,57.0878,58.749,563400.0],["2024-03-21",59.0258,59.8103,58.7028,59.4596,537900.0],["2024-03-22",59.6257,59.7734,59.1735,59.4042,924800.0],["2024-03-25",59.6903,59.7272,58.9705,59.0443,345000.0],["2024-03-26",58.3891,60.0502,58.3245,58.9428,4437700.0],["2024-03-27",60.1417,60.7365,59.5376,60.718,1613400.0],["2024-03-28",61.0804,61.7775,60.7644,61.7124,1504400.0],["2024-04-01",61.7589,61.9262,59.203,59.5655,1557000.0],["2024-04-02",59.1473,59.1473,57.7439,58.3759,745300.0],["2024-04-03",58.0041,58.6268,57.9205,58.097,557200.0],["2024-04-04",58.7011,59.3889,58.3294,58.4874,551800.0],["2024-04-05",58.3201,58.9986,58.097,58.8777,522700.0],["2024-04-08",59.1101,60.0116,59.045,59.9651,598600.0],["2024-04-09",60.0488,60.9131,59.4911,60.783,586500.0],["2024-04-10",59.4819,59.7421,56.6936,57.2234,1493100.0],["2024-04-11",57.2792,57.623,56.4334,57.1491,940000.0],["2024-04-12",56.7122,57.2792,56.3312,56.4892,497200.0],["2024-04-15",56.8702,56.8702,55.0021,55.3088,518800.0],["2024-04-16",54.872,55.1136,53.9612,54.3237,800000.0],["2024-04-17",53.9984,54.0355,51.4146,51.6005,1545100.0],["2024-04-18",51.5912,51.6284,50.6897,50.8849,978300.0],["2024-04-19",50.9871,51.2473,50.3365,51.0614,730700.0],["2024-04-22",51.2659,51.5633,50.6618,51.1823,588900.0],["2024-04-23",51.4146,52.5764,51.1916,52.5206,581400.0],["2024-04-24",52.186,52.2046,51.3031,51.4053,551400.0],["2024-04-25",50.6153,50.9035,50.0856,50.5875,866500.0],["2024-04-26",50.7362,51.08,50.2715,50.3086,611800.0],["2024-04-29",50.7454,51.5076,50.6246,51.2102,550400.0],["2024-04-30",50.7269,51.238,50.4666,50.5131,523200.0],["2024-05-01",50.7176,51.6934,50.3737,50.448,451800.0],["2024-05-02",50.9964,50.9964,50.1971,50.4109,1052100.0],["2024-05-03",51.5912,52.121,50.6897,51.015,489000.0],["2024-05-06",51.2195,51.2195,49.9833,50.2808,628600.0],["2024-05-07",50.6525,51.2287,50.383,51.0243,612700.0],["2024-05-08",50.541,50.9871,50.2064,50.606,413000.0],["2024-05-09",50.6339,51.5354,50.2436,51.1265,639300.0],["2024-05-10",51.1265,51.2287,50.6618,51.1823,466900.0],["2024-05-13",51.4518,51.4797,50.5689,51.0429,506400.0],["2024-05-14",51.5261,52.0001,50.7176,51.396,745000.0],["2024-05-15",52.3905,53.2177,52.344,52.6321,1436600.0],["2024-05-16",52.5578,53.9147,52.5578,53.8125,1653900.0],["2024-05-17",53.8775,54.1192,53.3106,53.9984,742500.0],["2024-05-20",53.8497,54.398,53.8125,53.8218,519500.0],["2024-05-21",53.7474,53.9612,53.4128,53.766,381800.0],["2024-05-22",53.8032,54.0634,53.2641,53.4221,648000.0],["2024-05-23",53.2548,53.2641,52.3347,52.6043,858600.0],["2024-05-24",52.9481,52.9667,52.0002,52.0094,865600.0],["2024-05-28",52.3719,52.5857,51.87,52.0466,823400.0],["2024-05-29",51.3496,51.9258,51.3031,51.5261,786500.0],["2024-05-30",51.8979,52.2883,51.6749,52.1489,586300.0],["2024-05-31",52.3161,52.7251,51.8143,52.5857,1717800.0],["2024-06-03",52.7344,52.7994,51.6749,51.87,432600.0],["2024-06-04",51.9351,52.7716,51.7585,52.2139,375300.0],["2024-06-05",52.3254,52.3254,51.5354,51.7957,511700.0],["2024-06-06",51.4704,52.5206,51.3682,52.4463,471000.0],["2024-06-07",51.6656,52.2325,51.4797,51.9072,377000.0],["2024-06-10",51.4611,52.5392,51.3589,52.437,651900.0],["2024-06-11",52.2883,53.8218,52.2883,53.6266,879500.0],["2024-06-12",55.1136,55.5319,53.9705,54.2028,797200.0],["2024-06-13",54.3515,54.7698,53.9333,54.2493,913400.0],["2024-06-14",53.9612,54.3515,53.5151,53.8961,548600.0],["2024-06-17",53.5523,55.2531,53.4035,54.5002,637500.0],["2024-06-18",54.7326,54.8534,54.0541,54.0913,555100.0],["2024-06-20",53.7381,54.1378,53.3664,53.8404,625100.0],["2024-06-21",54.0263,54.24,53.3106,53.8683,1329900.0],["2024-06-24",54.0077,55.03,54.0077,54.7233,530200.0],["2024-06-25",54.5467,54.6489,54.175,54.2307,428600.0],["2024-06-26",53.7567,54.7977,53.7567,54.3051,783700.0],["2024-06-27",54.5281,54.9742,54.3144,54.872,575600.0],["2024-06-28",55.1811,55.5182,54.8065,55.4246,2330100.0],["2024-07-01",55.1342,55.7992,54.7596,55.6587,715300.0],["2024-07-02",55.9865,56.5578,55.7243,56.5109,513000.0],["2024-07-03",56.6983,56.9043,56.3049,56.3798,306400.0],["2024-07-05",56.2955,57.2321,56.0708,56.8013,697000.0],["2024-07-08",56.9418,57.41,56.6608,56.7545,558800.0],["2024-07-09",56.7545,56.9605,56.0614,56.9043,334900.0],["2024-07-10",57.2789,58.4121,57.1478,58.3747,384700.0],["2024-07-11",59.5922,60.7629,59.5922,60.7067,965200.0],["2024-07-12",61.4091,62.0927,60.8659,60.9314,922000.0],["2024-07-15",61.3997,62.5423,60.9408,62.3269,725000.0],["2024-07-16",63.1791,63.4882,62.5329,62.8794,733000.0],["2024-07-17",62.7764,64.5371,61.5215,61.868,1404300.0],["2024-07-18",61.9523,62.8701,61.8961,62.4486,657700.0],["2024-07-19",62.5891,62.945,62.2239,62.7952,300300.0],["2024-07-22",63.2634,64.6401,62.6453,64.2842,509800.0],["2024-07-23",64.2,65.0335,63.8535,64.5465,668900.0],["2024-07-24",64.3592,65.1178,62.945,63.2634,702200.0],["2024-07-25",63.713,64.3404,62.5704,62.6828,596900.0],["2024-07-26",63.4039,64.7057,62.7202,64.3592,527000.0],["2024-07-29",64.6682,64.6963,63.4133,64.0782,417600.0],["2024-07-30",64.4247,64.6027,63.5538,64.4997,442700.0],["2024-07-31",64.303,65.0897,63.6849,64.0688,602300.0],["2024-08-01",64.6027,65.3144,63.3664,64.1063,506700.0],["2024-08-02",62.5985,63.5069,62.2332,63.1417,669000.0],["2024-08-05",61.1375,62.8045,60.5287,60.7722,683200.0],["2024-08-06",60.7067,62.4767,60.4725,61.8492,698400.0],["2024-08-07",62.0178,63.2728,61.3529,61.7088,496800.0],["2024-08-08",62.8888,64.687,62.4205,64.2374,942900.0],["2024-08-09",64.3592,64.7619,63.3383,63.6942,1043700.0],["2024-08-12",63.5631,63.5631,62.5704,62.9731,562900.0],["2024-08-13",63.6568,63.9846,62.842,63.6474,993600.0],["2024-08-14",63.713,63.8253,62.8888,63.226,642600.0],["2024-08-15",63.6942,63.9565,62.842,63.4507,671000.0],["2024-08-16",63.2915,63.8628,63.0574,63.4414,491800.0],["2024-08-19",63.5069,63.8909,63.2353,63.6849,430000.0],["2024-08-20",63.7692,63.7692,63.4788,63.5257,316100.0],["2024-08-21",63.7692,64.509,63.4788,64.4341,493100.0],["2024-08-22",64.6682,64.9211,64.1906,64.6214,514300.0],["2024-08-23",65.1552,66.6537,64.9867,66.5132,932500.0],["2024-08-26",67.0845,67.0845,65.5018,65.8577,693200.0],["2024-08-27",65.2583,65.8951,65.071,65.7453,506200.0],["2024-08-28",64.7993,65.1833,63.9658,64.2281,736300.0],["2024-08-29",64.3311,64.4622,63.1885,63.7317,606900.0],["2024-08-30",63.9846,65.0148,63.5538,64.6589,537200.0],["2024-09-03",64.1812,64.7619,63.9939,64.4716,571200.0],["2024-09-04",64.4154,65.0991,64.0689,64.4528,799100.0],["2024-09-05",64.3498,64.8087,64.0969,64.1157,593700.0],["2024-09-06",64.3123,64.3123,63.2634,64.2281,895900.0],["2024-09-09",64.2842,65.1927,63.8909,63.9471,792000.0],["2024-09-10",64.097,64.3966,63.4788,64.2,496200.0],["2024-09-11",63.5163,63.9003,62.458,63.7879,407800.0],["2024-09-12",63.9003,64.303,63.2634,64.2187,431700.0],["2024-09-13",64.6308,65.1833,64.5652,65.1178,513600.0],["2024-09-16",65.3707,65.4456,64.6963,65.1178,448300.0],["2024-09-17",65.2208,65.6516,64.687,64.7994,513600.0],["2024-09-18",64.9679,65.2957,63.8441,64.0127,821900.0],["2024-09-19",65.2864,65.2864,64.022,65.071,519100.0],["2024-09-20",64.8087,65.099,63.6568,64.0407,1514000.0],["2024-09-23",64.4622,64.9773,64.4435,64.8275,371900.0],["2024-09-24",64.5184,65.3988,64.3311,64.3873,892600.0],["2024-09-25",64.4154,64.4154,63.226,63.2822,491400.0],["2024-09-26",63.5257,63.713,62.8326,62.8701,661400.0],["2024-09-27",63.4039,63.8347,62.9825,63.0667,661200.0],["2024-09-30",62.6517,63.1705,62.3026,63.0479,1222100.0],["2024-10-01",63.1234,63.1234,61.7177,61.9158,596400.0],["2024-10-02",61.2743,61.6233,60.2837,61.0667,751200.0],["2024-10-03",60.878,61.7177,60.7554,61.4347,690800.0],["2024-10-04",61.7932,62.1045,61.1799,62.029,752300.0],["2024-10-07",61.4818,61.7837,61.0007,61.4913,717600.0],["2024-10-08",61.7082,61.812,60.4158,61.0479,744300.0],["2024-10-09",61.1045,61.1045,59.2743,59.6705,1485900.0],["2024-10-10",59.3686,59.4158,58.3025,59.0384,1097100.0],["2024-10-11",59.2365,59.9724,58.7837,59.7177,854200.0],["2024-10-14",59.5384,60.2648,59.4346,60.0384,486200.0],["2024-10-15",60.0573,61.0196,60.0573,60.4346,748700.0],["2024-10-16",60.9441,63.3215,60.1799,63.1517,1012200.0],["2024-10-17",62.8215,63.095,60.7931,60.8214,1546900.0],["2024-10-18",61.1611,61.246,60.4629,60.8026,463000.0],["2024-10-21",60.312,60.312,59.529,59.6894,531700.0],["2024-10-22",59.7365,59.8214,59.3686,59.7177,354700.0],["2024-10-23",59.5007,60.0761,59.3969,60.0195,606800.0],["2024-10-24",59.9912,60.5007,59.6044,59.7271,441200.0],["2024-10-25",60.0007,60.0007,57.9346,57.9912,726000.0],["2024-10-28",58.4724,58.812,58.2837,58.3969,534900.0],["2024-10-29",57.9063,58.1044,57.5478,57.7082,528900.0],["2024-10-30",57.7554,58.529,57.7554,57.8875,591200.0],["2024-10-31",57.6705,57.8686,56.5478,56.5572,729800.0],["2024-11-01",57.0855,58.1233,56.378,56.5101,473000.0],["2024-11-04",56.6988,57.7837,56.6327,57.2365,461300.0],["2024-11-05",56.878,57.2648,56.6516,57.2554,694200.0],["2024-11-06",58.8026,59.2365,55.4535,56.3497,2340500.0],["2024-11-07",58.0856,58.5856,56.2742,57.0006,1186200.0],["2024-11-08",57.2459,58.6516,56.7365,58.4912,769200.0],["2024-11-11",58.2742,59.5761,58.2742,58.5195,658000.0],["2024-11-12",58.1327,58.6139,57.4723,57.5478,604900.0],["2024-11-13",58.1422,58.7743,58.0478,58.312,694900.0],["2024-11-14",58.5007,58.5856,57.2554,57.4063,471900.0],["2024-11-15",57.7554,57.7554,56.8214,57.2271,612200.0],["2024-11-18",56.9912,57.4535,56.7742,57.1893,574400.0],["2024-11-19",57.0856,57.444,56.6893,57.095,441400.0],["2024-11-20",56.7554,56.8403,56.2365,56.5384,490800.0],["2024-11-21",56.4535,57.4535,56.4063,56.8214,1283900.0],["2024-11-22",57.1799,57.3591,56.5384,56.9818,600100.0],["2024-11-25",57.2082,58.5573,57.161,57.6233,704800.0],["2024-11-26",57.6044,57.9252,56.9535,57.0195,663400.0],["2024-11-27",57.3025,58.1233,57.3025,57.7459,319800.0],["2024-11-29",58.1139,58.5384,57.1139,57.1988,423400.0],["2024-12-02",56.9157,57.7082,56.7459,57.0478,795800.0],["2024-12-03",57.2648,57.5478,56.9912,57.1233,892800.0],["2024-12-04",57.0289,57.1799,55.8497,56.1421,771600.0],["2024-12-05",55.7837,56.7742,55.7837,56.3969,722300.0],["2024-12-06",56.3874,56.6138,55.5101,56.0101,599400.0],["2024-12-09",60.595,61.0856,58.3309,59.6422,3694300.0],["2024-12-10",59.6045,59.8497,57.9346,59.2271,1693300.0],["2024-12-11",59.1893,60.1705,59.0573,59.5667,1336000.0],["2024-12-12",59.4346,60.2082,59.0573,59.1327,1234400.0],["2024-12-13",58.7809,59.8269,58.1629,59.1898,1128700.0],["2024-12-16",59.0662,59.7318,58.5432,58.9901,1842000.0],["2024-12-17",58.7429,59.8269,58.5908,58.9331,1715100.0],["2024-12-18",58.6668,59.3229,56.1756,56.2137,2537000.0],["2024-12-19",56.3468,57.0314,55.7382,55.7382,2534400.0],["2024-12-20",55.491,57.2025,55.3104,56.0901,19700100.0],["2024-12-23",55.7002,56.1091,55.3864,56.0615,1343900.0],["2024-12-24",55.7287,56.3753,55.5291,56.1566,436400.0],["2024-12-26",55.995,56.8412,55.8999,56.7081,798800.0],["2024-12-27",56.2327,56.9458,56.052,56.1756,673600.0],["2024-12-30",56.1661,56.3753,55.5196,56.0806,1049500.0],["2024-12-31",56.613,57.0504,56.0045,56.2327,1122800.0],["2025-01-02",56.3563,56.4704,54.5022,54.5782,1087000.0],["2025-01-03",54.4736,55.995,54.312,55.7573,791600.0],["2025-01-06",56.071,57.1645,55.3674,56.0235,1081200.0],["2025-01-07",56.3943,56.6415,55.2818,55.5671,736300.0],["2025-01-08",55.415,55.7763,54.8825,55.6337,819100.0],["2025-01-10",54.5212,55.5386,54.4261,55.0727,1258400.0],["2025-01-13",54.5687,55.9284,54.5212,55.8523,706700.0],["2025-01-14",55.453,57.0409,55.453,56.7461,700600.0],["2025-01-15",57.8016,58.1914,56.575,56.8032,777700.0],["2025-01-16",57.0124,58.5908,56.7652,58.296,767900.0],["2025-01-17",58.7904,59.2944,58.1439,58.2009,979100.0],["2025-01-21",58.7904,61.3387,58.5718,61.1961,2019900.0],["2025-01-22",61.0249,61.063,60.3688,60.9108,969700.0],["2025-01-23",60.7777,61.8712,60.3974,61.5193,728100.0],["2025-01-24",61.2816,62.4322,61.2151,61.7951,558500.0],["2025-01-27",62.0233,63.1833,62.0233,62.8981,538300.0],["2025-01-28",62.6128,63.7348,62.4607,62.9456,600700.0],["2025-01-29",62.9076,63.2309,61.4813,61.8236,671700.0],["2025-01-30",62.6604,63.3164,61.8331,62.4036,510000.0],["2025-01-31",62.1754,62.8886,61.7381,62.204,664300.0],["2025-02-03",61.738,62.4131,60.7682,62.0518,1003600.0],["2025-02-04",61.1295,63.1928,61.1295,62.7555,946000.0],["2025-02-05",63.8679,63.8679,62.5272,63.345,470600.0],["2025-02-06",63.944,64.4479,62.4131,64.3433,1196800.0],["2025-02-07",64.4194,64.4194,63.3355,64.0106,1503800.0],["2025-02-10",64.4289,64.4289,63.4401,63.5351,1019700.0],["2025-02-11",63.2879,64.1151,63.2023,63.6112,978800.0],["2025-02-12",62.5367,64.001,62.4417,63.2118,807600.0],["2025-02-13",63.1168,64.1247,62.9361,64.0106,1000000.0],["2025-02-14",64.0866,64.3433,63.4115,63.44,617700.0],["2025-02-18",63.1928,64.001,63.1928,63.8109,633800.0],["2025-02-19",63.3069,64.0106,63.3069,63.6873,658200.0],["2025-02-20",63.7728,63.9535,63.3069,63.5351,505600.0],["2025-02-21",64.7047,64.7047,62.9361,63.8204,1301100.0],["2025-02-24",64.001,64.4099,63.6968,63.7063,851400.0],["2025-02-25",63.7158,64.3814,63.7063,64.0201,610700.0],["2025-02-26",64.1532,64.3909,63.345,63.5256,567600.0],["2025-02-27",63.5446,64.8663,63.5446,64.524,1156800.0],["2025-02-28",64.7427,65.5034,63.8584,64.486,1460000.0],["2025-03-03",64.2673,64.6286,63.8679,64.0581,783800.0],["2025-03-04",63.925,64.8663,63.925,64.1627,1266800.0],["2025-03-05",63.925,65.3322,63.7633,65.1325,1400300.0],["2025-03-06",64.505,65.4844,64.505,64.8093,1056400.0],["2025-03-07",64.9614,65.684,64.7807,65.0375,1190800.0],["2025-03-10",64.8948,65.7981,64.5525,64.6571,1165000.0],["2025-03-11",64.9424,65.1801,63.4401,64.2673,1212300.0],["2025-03-12",64.1532,64.6571,63.1643,63.5637,594000.0],["2025-03-13",63.6873,64.1056,61.7666,61.9187,709900.0],["2025-03-14",62.4607,63.1738,61.9948,63.0978,850400.0],["2025-03-17",63.2214,64.2293,63.0882,64.0676,595500.0],["2025-03-18",64.0486,64.3719,62.9932,63.2404,631800.0],["2025-03-19",63.2214,63.7063,62.4797,63.0787,650400.0],["2025-03-20",62.9076,63.1548,61.8997,62.0138,627400.0],["2025-03-21",61.7095,61.8522,59.437,59.6082,1947300.0],["2025-03-24",60.0075,60.9869,59.0186,60.8918,840000.0],["2025-03-25",59.475,60.4544,59.475,59.9219,681300.0],["2025-03-26",59.9219,60.9298,59.9219,60.8252,478300.0],["2025-03-27",60.8444,61.5822,60.212,60.4515,453600.0],["2025-03-28",60.739,60.739,59.6275,60.1066,513900.0],["2025-03-31",59.9246,61.0839,59.7233,60.5761,779700.0],["2025-04-01",60.854,61.2947,59.9341,60.7103,755100.0],["2025-04-02",60.3557,61.2277,59.6275,61.2181,903500.0],["2025-04-03",59.8479,60.1737,55.2199,55.4882,1545500.0],["2025-04-04",53.5143,54.5683,51.8567,53.5239,1779400.0],["2025-04-07",50.5631,53.6485,50.0936,51.1668,1902900.0],["2025-04-08",52.7095,53.0927,48.3306,49.0396,1619000.0],["2025-04-09",48.1006,54.118,46.1651,53.4952,2228100.0],["2025-04-10",52.4987,52.8915,50.1511,51.7034,1131200.0],["2025-04-11",51.071,52.4891,50.1128,52.3166,1145300.0],["2025-04-14",53.0736,53.7251,52.4699,53.361,739600.0],["2025-04-15",53.2844,54.5108,52.7669,53.4952,1149900.0],["2025-04-16",53.4952,54.827,53.1119,54.3575,990900.0],["2025-04-17",54.415,55.8235,54.3384,55.2774,1072600.0],["2025-04-21",54.7121,54.7695,52.5753,53.4952,814500.0],["2025-04-22",54.2521,54.7408,53.6197,54.4246,527300.0],["2025-04-23",55.4211,56.1781,54.3959,54.5587,1051300.0],["2025-04-24",54.5587,55.2103,54.2234,54.6354,1163800.0],["2025-04-25",54.1563,54.6162,53.6868,54.2426,702200.0],["2025-04-28",54.1659,55.0474,53.8497,54.5013,872500.0],["2025-04-29",54.2521,54.7887,53.9455,54.3096,968300.0],["2025-04-30",53.7155,54.1467,52.834,53.9743,858400.0],["2025-05-01",54.0988,54.8079,53.6102,54.2521,933800.0],["2025-05-02",54.7695,55.469,54.4054,55.2199,751800.0],["2025-05-05",54.7312,55.1624,54.4917,54.5204,580200.0],["2025-05-06",54.0988,54.3192,53.5335,54.003,838400.0],["2025-05-07",54.118,54.4725,53.6485,53.9264,1563000.0],["2025-05-08",54.2425,54.76,52.2687,54.0892,1403500.0],["2025-05-09",54.0413,55.0091,53.8689,54.7504,1096500.0],["2025-05-12",56.7434,57.7112,56.3889,56.8967,1551100.0],["2025-05-13",57.1075,57.1075,55.7469,56.3889,942900.0],["2025-05-14",55.8044,56.0535,54.8941,55.1624,1058800.0],["2025-05-15",55.0474,55.8906,54.8558,55.8715,634000.0],["2025-05-16",56.111,56.2356,55.584,56.1685,635400.0],["2025-05-19",55.3061,56.1014,55.3061,56.0631,387400.0],["2025-05-20",55.7852,56.1206,55.3349,55.5073,457600.0],["2025-05-21",54.9037,55.0378,53.246,53.3227,794900.0],["2025-05-22",53.1694,53.4281,52.7574,53.2365,820400.0],["2025-05-23",52.8244,53.064,52.1441,52.8436,703800.0],["2025-05-27",53.3898,54.1276,53.1023,53.9072,649300.0],["2025-05-28",53.8497,54.2425,53.4856,54.2042,724500.0],["2025-05-29",54.6162,55.5936,54.1755,54.6737,736500.0],["2025-05-30",54.2521,54.6258,53.4377,54.0605,867900.0],["2025-06-02",53.6772,54.3863,52.8628,54.1946,722800.0],["2025-06-03",54.2138,54.8558,53.5143,54.5875,631200.0],["2025-06-04",54.4342,55.1528,54.3192,54.942,977800.0],["2025-06-05",55.057,55.6894,54.5779,55.5073,960600.0],["2025-06-06",56.3793,56.935,55.7661,56.5613,935300.0],["2025-06-09",56.9159,57.5387,56.5518,57.3279,1075500.0],["2025-06-10",57.7112,57.9699,57.0596,57.4716,774400.0],["2025-06-11",57.5387,58.0848,56.6955,56.9159,671800.0],["2025-06-12",56.6667,57.1267,56.4464,56.9542,764900.0],["2025-06-13",56.5326,56.8105,55.8427,56.293,1035200.0],["2025-06-16",56.5613,56.6476,55.5744,55.8235,843000.0],["2025-06-17",55.6606,56.2739,55.3061,55.7277,1156100.0],["2025-06-18",55.6032,56.3697,55.4403,55.7373,790000.0],["2025-06-20",56.0727,56.4559,55.2486,55.354,2097200.0],["2025-06-23",55.3157,55.9194,54.7791,55.7661,968100.0],["2025-06-24",55.9864,56.5805,55.6032,56.2068,602000.0],["2025-06-25",56.0343,56.0343,53.6868,53.6868,1159900.0],["2025-06-26",53.7922,54.2617,53.2844,54.1371,992300.0],["2025-06-27",54.2145,55.7223,54.1372,54.2435,2062500.0],["2025-06-30",54.2145,54.6784,53.3929,54.1951,1076000.0],["2025-07-01",54.1082,56.0509,53.7989,54.6591,897800.0],["2025-07-02",54.2531,54.9007,54.2531,54.7847,1883100.0],["2025-07-03",55.0361,55.4323,54.7558,55.2487,345600.0],["2025-07-07",54.8041,55.5967,54.4658,54.9104,1307700.0],["2025-07-08",54.6108,55.6837,54.6108,54.9587,1305400.0],["2025-07-09",55.1327,55.3357,54.0695,54.1371,848500.0],["2025-07-10",54.5528,56.2829,54.1178,55.7223,1308000.0],["2025-07-11",54.9394,56.1959,54.8137,56.1573,891800.0],["2025-07-14",55.935,56.3312,55.4807,55.8383,562200.0],["2025-07-15",55.761,56.0799,54.8331,54.8621,749300.0],["2025-07-16",55.5773,56.5922,54.9491,55.6837,1070300.0],["2025-07-17",55.7223,55.7996,54.1178,54.2725,1023300.0],["2025-07-18",54.2725,54.5818,53.8375,54.5528,708500.0],["2025-07-21",54.9587,55.355,54.4851,54.6784,504400.0],["2025-07-22",54.5334,55.587,54.5334,55.558,587200.0],["2025-07-23",55.558,56.3216,55.239,56.2636,644200.0],["2025-07-24",55.761,56.0509,55.1327,55.3164,873000.0],["2025-07-25",55.2004,55.2197,54.4271,55.1327,586300.0],["2025-07-28",55.2487,55.3454,53.8568,53.8762,569600.0],["2025-07-29",54.3208,55.123,53.7409,54.9394,801000.0],["2025-07-30",54.8331,55.0167,53.5089,54.1082,592400.0],["2025-07-31",53.5572,54.3015,53.4219,53.6345,765700.0],["2025-08-01",54.1951,54.1951,51.9044,52.4553,961700.0],["2025-08-04",52.4457,53.2189,52.378,53.0353,719000.0],["2025-08-05",53.0063,53.7409,52.7356,53.6249,636000.0],["2025-08-06",53.1029,53.7119,52.6873,52.8033,640400.0],["2025-08-07",53.8665,53.8665,52.3587,52.813,1017800.0],["2025-08-08",52.9096,53.1126,51.8851,51.972,855800.0],["2025-08-11",51.9624,52.175,51.2278,51.2375,889100.0],["2025-08-12",51.6821,52.2814,51.3341,52.1847,1056400.0],["2025-08-13",52.3393,52.9579,52.0977,52.7356,895000.0],["2025-08-14",52.1944,52.494,51.6724,52.32,678700.0],["2025-08-15",52.494,52.6196,52.1267,52.378,865200.0],["2025-08-18",52.378,52.5327,51.7884,51.8174,569100.0],["2025-08-19",52.3973,53.8955,52.204,53.8375,751100.0],["2025-08-20",54.1275,54.3208,53.1996,53.7795,939000.0],["2025-08-21",53.4026,53.7989,53.1319,53.5089,798500.0],["2025-08-22",53.9245,56.1959,53.8375,55.8383,1074200.0],["2025-08-25",55.732,56.1186,55.4323,55.9253,812700.0],["2025-08-26",55.761,56.3022,55.0747,55.2777,803400.0],["2025-08-27",55.6257,56.9788,55.4807,55.8866,1248200.0],["2025-08-28",56.0606,56.1863,55.0167,55.6837,697800.0],["2025-08-29",55.703,56.1089,55.5,55.8383,549400.0],["2025-09-02",55.123,55.2777,54.0212,54.0598,825700.0],["2025-09-03",53.8955,55.1617,53.8472,55.1037,624100.0],["2025-09-04",55.1037,56.0219,54.9394,55.964,635000.0],["2025-09-05",56.4956,57.3655,56.3119,57.1045,1014800.0],["2025-09-08",56.0509,56.8919,55.7803,56.7759,747500.0],["2025-09-09",56.4956,56.6599,55.529,55.7706,470400.0],["2025-09-10",55.732,55.9736,55.0747,55.4323,523600.0],["2025-09-11",55.1714,56.8725,55.1714,56.7372,781900.0],["2025-09-12",56.5729,57.2398,56.3409,56.6019,643600.0],["2025-09-15",56.4859,56.7855,56.3312,56.3312,677000.0],["2025-09-16",56.0799,56.8242,55.877,56.6405,733300.0],["2025-09-17",57.1142,57.6458,55.9543,55.964,806300.0],["2025-09-18",55.9543,56.7759,55.7706,56.6502,690600.0],["2025-09-19",56.4182,57.1528,56.2056,56.5246,1637300.0],["2025-09-22",56.3602,56.9595,56.0316,56.8532,681600.0],["2025-09-23",56.7952,57.1722,56.3023,56.4859,541400.0],["2025-09-24",56.3409,57.7811,55.3164,55.3357,473200.0],["2025-09-25",55.4807,55.7513,55.0071,55.5097,489500.0],["2025-09-26",55.5677,56.0606,55.4323,55.761,578400.0],["2025-09-29",55.7805,55.917,54.9514,55.1075,658100.0],["2025-09-30",55.1075,55.5269,54.9709,55.3513,752900.0],["2025-10-01",55.6342,56.434,55.3903,56.2584,681300.0],["2025-10-02",56.2584,56.4827,55.244,56.2682,632300.0],["2025-10-03",56.6681,57.5459,56.5705,56.5998,599300.0],["2025-10-06",56.8046,57.2435,56.3559,56.9509,495100.0],["2025-10-07",56.9119,57.2338,56.4047,56.9314,443300.0],["2025-10-08",56.9314,56.9314,56.1024,56.8241,498900.0],["2025-10-09",56.7071,56.9412,55.7512,56.1511,618200.0],["2025-10-10",56.4827,56.6681,54.5418,54.5613,429800.0],["2025-10-13",54.8149,55.7415,54.6296,55.5854,371900.0],["2025-10-14",55.3221,56.1414,55.0782,55.917,488000.0],["2025-10-15",56.0828,58.3164,56.0828,58.0336,916400.0],["2025-10-16",58.2091,59.321,57.936,58.3944,662900.0],["2025-10-17",57.7019,59.5258,57.7019,59.4771,642800.0],["2025-10-20",59.7209,60.7255,59.5356,60.6085,466700.0],["2025-10-21",60.8133,60.8718,59.8672,60.0428,679400.0],["2025-10-22",60.2476,60.5012,59.2918,59.6526,371400.0],["2025-10-23",59.4576,59.9745,59.243,59.4088,750900.0],["2025-10-24",59.9062,60.033,59.3405,59.5063,513300.0],["2025-10-27",59.5356,59.9452,59.3308,59.6039,435600.0],["2025-10-28",59.321,59.6136,58.3164,58.8236,385400.0],["2025-10-29",58.5212,58.648,56.3754,56.8534,754700.0],["2025-10-30",56.5022,57.3606,56.3169,57.0875,681900.0],["2025-10-31",56.7071,56.8144,55.4294,55.722,1224300.0],["2025-11-03",55.2831,56.473,54.7076,56.3462,1335200.0],["2025-11-04",56.2291,56.8339,55.9365,56.4827,555300.0],["2025-11-05",56.7363,56.9021,56.2877,56.5803,530300.0],["2025-11-06",57.2533,58.0335,56.7851,57.5264,940300.0],["2025-11-07",57.8092,59.4966,57.4776,59.4576,661100.0],["2025-11-10",59.7209,61.3205,59.0089,59.6526,927900.0],["2025-11-11",59.994,60.5012,59.5161,60.3256,679500.0],["2025-11-12",59.916,60.5695,59.4673,59.4673,662200.0],["2025-11-13",59.0479,59.9452,59.0479,59.6819,688400.0],["2025-11-14",59.5941,60.2964,58.8724,59.243,573200.0],["2025-11-17",59.4283,59.4283,58.2871,58.5602,481500.0],["2025-11-18",58.531,58.9601,58.2774,58.8041,346400.0],["2025-11-19",58.9894,59.282,57.224,58.0628,804100.0],["2025-11-20",58.648,59.6721,58.1116,58.6188,754900.0],["2025-11-21",59.2235,60.55,58.4725,60.4037,931400.0],["2025-11-24",60.4817,61.0864,59.8575,60.7353,706400.0],["2025-11-25",60.745,61.5643,60.745,60.9791,817200.0],["2025-11-26",60.7255,62.091,60.7255,61.262,1016700.0],["2025-11-28",61.1547,61.6716,61.0669,61.2425,220400.0],["2025-12-01",60.7158,61.6326,60.7158,61.2912,407600.0],["2025-12-02",61.5643,61.5643,60.7743,60.8816,520400.0],["2025-12-03",60.9596,61.4375,60.3939,60.8913,695700.0],["2025-12-04",60.7255,61.2132,60.5987,60.8816,426500.0],["2025-12-05",60.6182,61.2912,60.5987,60.745,501400.0],["2025-12-08",60.9401,61.1644,59.3503,59.3698,855400.0],["2025-12-09",59.6331,60.4817,59.36,59.7307,743100.0],["2025-12-10",59.6331,61.1352,58.0823,60.7158,822900.0],["2025-12-11",61.0181,61.34,60.1013,60.7353,634300.0],["2025-12-12",61.301,61.418,59.7014,59.8282,676200.0],["2025-12-15",60.2414,60.2414,59.4544,59.6118,654600.0],["2025-12-16",59.7692,60.0938,59.1199,59.1396,799100.0],["2025-12-17",59.0806,60.143,59.0806,59.8774,873400.0],["2025-12-18",59.9167,60.4971,59.5724,59.5921,642900.0],["2025-12-19",59.3954,59.9856,59.3364,59.6905,1480000.0],["2025-12-22",59.5724,59.9561,59.0511,59.2872,690400.0],["2025-12-23",58.9527,59.179,58.7068,58.815,403900.0],["2025-12-24",59.0216,59.6511,58.697,59.5134,255500.0],["2025-12-26",59.6118,60.0249,58.9527,59.297,248000.0],["2025-12-29",59.5528,60.4184,58.6183,58.9134,351400.0],["2025-12-30",58.933,59.5134,58.6084,58.7953,479000.0],["2025-12-31",59.0019,59.1691,57.7231,57.7526,781500.0],["2026-01-02",57.7821,58.1461,57.3395,58.0576,538600.0],["2026-01-05",57.6149,58.874,57.6149,58.0477,554100.0],["2026-01-06",58.274,58.5199,57.005,57.9002,841800.0],["2026-01-07",58.274,58.933,57.9887,58.1362,866200.0],["2026-01-08",58.5789,59.4642,58.4904,58.5101,799500.0],["2026-01-09",58.4314,59.0904,58.4117,58.5002,747500.0],["2026-01-12",58.7461,58.933,58.2051,58.4412,518700.0],["2026-01-13",58.5986,59.1199,57.8116,58.9429,672400.0],["2026-01-14",59.0216,59.9659,58.9822,59.8184,517600.0],["2026-01-15",59.8872,60.6053,59.5724,60.3004,557800.0],["2026-01-16",60.4184,61.7071,60.0053,61.6382,938000.0],["2026-01-20",60.8709,61.1955,60.4184,60.8021,689000.0],["2026-01-21",61.3431,61.8251,60.4578,61.4808,1011000.0],["2026-01-22",61.5988,62.1399,60.5856,60.989,1714300.0],["2026-01-23",60.9299,61.5497,60.4971,61.4906,1002400.0],["2026-01-26",61.2152,61.8743,59.8872,60.0446,1026000.0],["2026-01-27",59.7298,60.7135,59.6315,60.5069,675200.0],["2026-01-28",60.084,60.9594,58.8445,58.9724,846700.0],["2026-01-29",59.5036,60.9103,59.3265,60.4381,901300.0],["2026-01-30",59.9069,60.6348,59.7102,60.5365,776300.0],["2026-02-02",60.6938,60.9004,60.2414,60.5561,559500.0],["2026-02-03",60.4184,61.589,60.3496,61.5201,783400.0],["2026-02-04",62.2087,63.4482,61.953,63.3892,850400.0],["2026-02-05",62.9072,64.245,62.8776,64.0187,1259100.0],["2026-02-06",65.3762,65.3762,63.6449,65.0221,1592800.0],["2026-02-09",64.9336,65.2877,64.1466,64.9041,570000.0],["2026-02-10",64.9336,65.0614,64.2843,64.3434,759300.0],["2026-02-11",64.8942,64.8942,63.9204,64.363,542800.0],["2026-02-12",64.5696,64.6188,62.4251,63.4482,918300.0],["2026-02-13",63.9007,65.4943,63.1236,65.0221,1217000.0],["2026-02-17",65.4156,65.6517,64.8057,65.1106,669500.0],["2026-02-18",64.6876,65.2287,64.245,64.5499,666500.0],["2026-02-19",64.5401,64.9434,63.7236,63.9204,446100.0],["2026-02-20",64.186,65.0221,63.2515,64.8057,675400.0],["2026-02-23",64.9336,65.1795,64.1269,64.6581,503100.0],["2026-02-24",64.2745,64.8155,64.0581,64.304,508500.0],["2026-02-25",64.2745,65.2975,64.0187,65.1893,860900.0],["2026-02-26",65.4254,65.5336,65.1106,65.2385,830600.0],["2026-02-27",64.6876,65.4844,64.5401,64.9827,858200.0],["2026-03-02",64.6483,65.5139,64.3237,65.2975,374500.0],["2026-03-03",63.9991,64.7172,63.5957,64.3335,475800.0],["2026-03-04",64.4515,64.5696,63.4088,63.9105,730800.0],["2026-03-05",63.3105,63.6351,62.5235,62.6612,713900.0],["2026-03-06",61.9923,62.3071,61.0283,61.5398,561800.0],["2026-03-09",60.9791,62.0022,59.6708,61.6677,522200.0],["2026-03-10",60.9201,63.4285,60.9201,62.1792,872500.0],["2026-03-11",62.6711,62.6711,61.1267,61.6874,497100.0],["2026-03-12",60.9988,61.648,60.5758,61.107,531200.0],["2026-03-13",61.7366,62.2186,60.3791,61.166,404500.0],["2026-03-16",61.9333,62.6416,61.5005,61.953,491100.0],["2026-03-17",62.3956,63.0449,62.1891,62.435,564500.0],["2026-03-18",62.2186,62.5235,61.1857,61.225,621400.0],["2026-03-19",60.5955,61.2447,60.4184,60.8808,531500.0],["2026-03-20",60.8512,61.107,59.1593,59.3855,1133500.0],["2026-03-23",60.5758,61.3529,59.8479,60.0249,626900.0],["2026-03-24",59.6413,60.743,59.1691,60.0053,605300.0],["2026-03-25",60.4283,60.8709,59.7889,60.6545,576800.0],["2026-03-26",61.1267,61.1267,60.261,60.7725,535000.0],["2026-03-27",60.6138,60.8618,60.0186,60.2071,533100.0],["2026-03-30",60.8618,61.1198,59.969,60.1277,520400.0],["2026-03-31",60.9809,61.4967,60.088,60.9313,484100.0],["2026-04-01",60.8321,61.7547,60.6039,61.2785,575800.0],["2026-04-02",61.1892,62.0622,60.9214,61.6555,388200.0],["2026-04-06",61.7051,62.4689,61.3281,62.1515,763000.0],["2026-04-07",62.6376,62.6376,61.4075,62.3301,599100.0],["2026-04-08",63.5701,63.6991,62.9749,63.5503,865900.0],["2026-04-09",63.0046,65.4748,62.9352,64.7705,661300.0],["2026-04-10",65.1276,65.5343,64.4927,64.8201,575500.0],["2026-04-13",64.8102,65.0879,64.1058,65.078,601100.0],["2026-04-14",64.7804,65.5939,64.7804,65.1276,465000.0],["2026-04-15",64.9292,65.2169,64.3935,65.2169,404200.0],["2026-04-16",65.6633,65.8518,64.9788,65.2367,655100.0],["2026-04-17",65.6534,66.5066,58.4908,66.4073,908000.0],["2026-04-20",66.1395,67.0125,66.0701,66.5958,643200.0],["2026-04-21",66.6554,66.8438,65.2566,65.7129,537900.0],["2026-04-22",66.0899,66.3379,65.207,65.4649,487900.0],["2026-04-23",65.6435,66.08,65.2467,65.8022,348000.0],["2026-04-24",65.7923,66.328,64.582,64.7606,662200.0],["2026-04-27",64.8498,65.6633,64.8498,65.4252,563300.0],["2026-04-28",65.832,65.832,64.8498,65.5443,420500.0],["2026-04-29",66.0502,66.0502,63.9074,64.2745,458300.0],["2026-04-30",64.2447,64.9292,64.0264,64.6812,526700.0],["2026-05-01",64.2844,64.9391,64.0364,64.7506,442000.0],["2026-05-04",64.3141,64.7804,63.5999,64.0364,359600.0],["2026-05-05",64.205,64.7407,63.7189,64.4828,383500.0],["2026-05-06",65.1276,65.8419,64.8895,65.5641,510300.0],["2026-05-07",65.8022,66.6653,65.3558,66.0105,635600.0],["2026-05-08",66.4074,66.6058,65.3657,65.6832,756800.0],["2026-05-11",65.7328,66.0502,65.0879,65.1871,725700.0],["2026-05-12",65.6931,65.6931,64.3737,65.3855,865100.0],["2026-05-13",65.1078,65.8022,64.7209,65.7526,624800.0],["2026-05-14",65.9808,66.4073,65.1574,65.1871,541900.0],["2026-05-15",64.9788,65.1871,64.3042,64.5324,499600.0],["2026-05-18",64.7903,65.3558,64.5919,65.2665,397500.0],["2026-05-19",64.9094,65.1673,64.3439,64.3637,439300.0],["2026-05-20",64.0463,65.822,63.9372,65.6435,928900.0],["2026-05-21",65.2764,65.8816,64.6217,65.832,819900.0],["2026-05-22",65.6832,65.9708,65.1474,65.5244,706700.0],["2026-05-26",65.5542,66.1593,65.4054,66.1593,1091800.0],["2026-05-27",66.3379,66.5958,66.0304,66.2189,1010200.0],["2026-05-28",65.455,66.5363,65.0482,66.3181,1613000.0],["2026-05-29",66.4768,66.4768,64.6614,65.1673,962900.0],["2026-06-01",64.4828,64.6217,62.6475,62.8558,611400.0],["2026-06-02",63.0642,63.5304,62.6177,63.1733,589900.0],["2026-06-03",62.6574,63.828,62.6574,63.5899,609700.0],["2026-06-04",64.453,64.5522,63.4709,63.9768,495500.0],["2026-06-05",63.7189,64.5522,63.3915,63.8181,512300.0],["2026-06-08",64.0264,64.5125,62.7963,63.3023,563500.0],["2026-06-09",63.8181,66.5859,63.8181,66.3974,1458500.0],["2026-06-10",66.6752,67.2903,65.6732,65.6732,1396800.0],["2026-06-11",66.2486,66.5859,65.5244,66.1296,674000.0],["2026-06-12",66.5264,67.0423,66.3478,66.7347,743500.0],["2026-06-15",66.9629,66.9629,66.0403,66.1792,776300.0],["2026-06-16",66.5958,66.7744,65.1177,65.7526,961200.0],["2026-06-17",65.3855,66.4669,62.8558,63.3519,861400.0],["2026-06-18",62.4888,64.205,62.4888,63.838,2130000.0],["2026-06-22",63.9868,65.0879,63.5304,64.2745,1236400.0],["2026-06-23",64.453,65.3955,64.2546,65.1276,660000.0],["2026-06-24",65.0681,65.3657,63.9868,64.9193,816600.0],["2026-06-25",64.6614,65.2268,63.7288,64.83,635300.0],["2026-06-26",64.95,66.12,64.66,65.98,3808400.0],["2026-06-29",65.69,65.79,64.57,65.75,1100000.0],["2026-06-30",65.0,65.64,64.74,64.77,1164100.0],["2026-07-01",64.98,66.37,64.94,66.01,1308400.0],["2026-07-02",66.25,67.33,66.15,67.33,1405900.0],["2026-07-06",67.59,68.47,67.1,68.39,1187646.39398],["2026-07-07",68.86,69.47,68.45,68.77,861815.450959],["2026-07-08",68.41,68.8,67.3,67.52,996691.16533],["2026-07-09",68,68.91,67.59,68.54,863828.213058],["2026-07-10",69.03,69.43,68.165,69.4,1568872.100088],["2026-07-13",69.64,70.5,69.3,70.28,884439.647417],["2026-07-14",70.42,71.24,70.225,71.13,1013466.274809],["2026-07-15",70.38,72.5,70.38,71.84,1021212.18596],["2026-07-16",72.02,75.23,71.825,75.08,998695.909353],["2026-07-17",74.89,78.9363,74.52,75.06,1217050.064332],["2026-07-20",75.02,75.255,73.71,74.11,637881.453783],["2026-07-21",74.52,74.94,73.33,74.8,697411.752837],["2026-07-22",75,75.11,72.75,73.1,706646.117651],["2026-07-23",72.18,73.1,71.87,72.06,750816.514091],["2026-07-24",72.84,73.14,72.28,72.68,768813.458279],["2026-07-27",72.82,73.62,72.08,72.99,634057.668013],["2026-07-28",73.53,74.05,72.93,72.99,778576.848962],["2026-07-29",72.89,72.89,71.1,71.74,675008.535087],["2026-07-30",71.91,72.75,70.83,72.33,571771.810015],["2026-07-31",72.5,72.5,71.39,71.65,577807.177572],["2026-08-03",71.59,72.41,71.095,71.7,632372.578749],["2026-08-04",70.82,72.73,70.235,70.36,767453.984202],["2026-08-05",70.67,71.085,69.38,69.45,620494.381152],["2026-08-06",69.59,71.005,67.81,68.15,725207.166117],["2026-08-07",67.95,68.885,67.82,68.76,892404.271832],["2026-08-10",68.74,68.74,67.75,68.025,196231.892734],["2026-08-11",68.21,68.925,67.87,68.26,789954.441186],["2026-08-12",69.44,69.59,68.21,68.68,587086.95476],["2026-08-13",68.35,69.51,68.35,68.84,556377.828102],["2026-08-14",68.73,69.11,68.125,68.22,429860.753413],["2026-08-17",67.98,68.25,67.43,68.18,622369.511318],["2026-08-18",69.54,69.64,67.825,68.5,710508.094482],["2026-08-19",68.56,68.95,68.08,68.59,689200.090138],["2026-08-20",68.52,68.895,68.14,68.4,394410.467853],["2026-08-21",68.85,68.85,67.6791,68.17,616295.521629],["2026-08-24",68.4,69.09,68.03,68.91,660560.426188],["2026-08-25",69.16,69.16,67.99,68.38,444804.614761],["2026-08-26",68.26,68.53,67.5,67.57,635676.227185],["2026-08-27",67.2,67.52,66.76,67.11,421330.554724],["2026-08-28",67.15,67.38,66.485,66.59,491616.440665],["2026-08-31",66.65,66.65,65.82,66.21,853586.312421],["2026-09-01",66.53,66.76,65.77,66.45,752174.305619],["2026-09-02",66.67,66.67,65.51,65.74,807303.345375],["2026-09-03",66.13,66.24,65.325,65.8,905825.303907],["2026-09-04",65.7,66.345,65.46,65.65,669675.196369],["2026-09-08",65.62,66.41,65.62,66.05,581788.84497],["2026-09-09",66.05,66.215,64.9,65.2,492865.455881],["2026-09-10",65.18,65.92,64.79,65.02,468394.580646],["2026-09-11",65.51,65.56,64.68,65.27,477560.770032],["2026-09-14",65.13,65.83,64.97,65.14,503583.114601]]}