{"t":"VET","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-09-14",17.8835,18.136,17.8438,18.0865,7300.0],["2010-09-15",17.928,18.1063,17.7299,18.1063,6000.0],["2010-09-16",18.3391,18.3391,18.0518,18.2301,8500.0],["2010-09-17",18.2846,18.3094,17.9875,18.0073,6600.0],["2010-09-20",18.1162,18.3639,18.1162,18.2945,4300.0],["2010-09-21",18.2698,18.4827,18.1955,18.4728,4500.0],["2010-09-22",18.4728,18.5421,18.1757,18.3094,7000.0],["2010-09-23",18.1856,18.4282,18.1856,18.4282,4100.0],["2010-09-24",18.5917,18.5917,18.3242,18.3242,7000.0],["2010-09-27",18.1558,18.2252,18.0717,18.1856,11000.0],["2010-09-28",18.1557,18.1557,17.8072,17.9018,3100.0],["2010-09-29",18.0462,18.3449,18.0312,18.305,31900.0],["2010-09-30",18.5788,18.6137,18.5241,18.5938,6200.0],["2010-10-01",18.7879,18.8726,18.5092,18.8128,4800.0],["2010-10-04",18.6485,18.7083,18.4046,18.5191,7300.0],["2010-10-05",18.7481,18.8178,18.5838,18.7182,6500.0],["2010-10-06",18.9373,19.0617,18.8377,18.9622,20700.0],["2010-10-07",18.8676,19.002,18.7232,18.7232,2600.0],["2010-10-08",18.7232,19.3256,18.7232,19.2609,14200.0],["2010-10-11",19.2609,19.2609,19.2609,19.2609,0.0],["2010-10-12",19.3206,19.7089,19.2708,19.7089,37700.0],["2010-10-13",19.8135,20.1171,19.7786,20.0126,28600.0],["2010-10-14",19.7736,19.7836,19.4351,19.5795,11400.0],["2010-10-15",19.3804,19.6641,19.3605,19.4799,26800.0],["2010-10-18",19.4301,19.6093,19.4252,19.6093,31800.0],["2010-10-19",18.9721,19.2459,18.9721,19.0468,6200.0],["2010-10-20",19.0269,19.6492,18.9871,19.3057,7700.0],["2010-10-21",19.2659,19.3206,18.9871,19.0617,6600.0],["2010-10-22",18.9721,19.1314,18.9273,19.1314,5000.0],["2010-10-25",19.3057,19.4948,19.2758,19.4152,15500.0],["2010-10-26",19.4052,19.5197,19.4052,19.5098,7000.0],["2010-10-27",19.3997,19.5148,19.2897,19.4097,10100.0],["2010-10-28",19.3697,19.4548,19.3447,19.4347,5400.0],["2010-10-29",19.6949,19.6949,19.4948,19.5398,5100.0],["2010-11-01",19.7999,19.8249,19.6649,19.6749,1400.0],["2010-11-02",19.6749,19.7449,19.6749,19.7299,2800.0],["2010-11-03",19.8149,19.8149,19.5898,19.7849,2200.0],["2010-11-04",20.1451,20.1501,20.0701,20.1101,5900.0],["2010-11-05",20.0501,20.4903,20.045,20.0901,14600.0],["2010-11-08",19.905,20.0751,19.905,20.0601,2000.0],["2010-11-09",20.2952,20.4052,20.2702,20.2702,2800.0],["2010-11-10",20.2402,20.8405,20.1701,20.7604,11000.0],["2010-11-11",20.8555,20.8905,20.6354,20.7154,6700.0],["2010-11-12",20.6053,20.6053,19.885,19.93,4400.0],["2010-11-15",19.96,19.995,19.7049,19.7599,18100.0],["2010-11-16",19.1346,19.3697,18.9045,19.3497,15000.0],["2010-11-17",19.4348,19.7299,19.1146,19.1396,156200.0],["2010-11-18",19.93,20.1001,19.7749,19.7749,14700.0],["2010-11-19",19.5648,19.6549,19.5648,19.6549,2800.0],["2010-11-22",19.5598,19.6148,19.4247,19.5498,3900.0],["2010-11-23",19.3697,19.4447,19.3047,19.4347,8500.0],["2010-11-24",19.4948,19.915,19.4948,19.915,6900.0],["2010-11-26",20.4227,20.483,20.4227,20.4227,5600.0],["2010-11-29",20.5081,20.5232,20.2015,20.2015,4600.0],["2010-11-30",20.7695,21.1113,20.4227,20.5584,11700.0],["2010-12-01",20.6237,21.2922,20.6237,21.2872,2200.0],["2010-12-02",21.5788,21.9557,21.5586,21.7446,6500.0],["2010-12-03",21.6743,21.7547,21.5637,21.5788,1900.0],["2010-12-06",21.4682,21.815,21.4682,21.7647,4100.0],["2010-12-07",22.011,22.011,21.5536,21.6542,19300.0],["2010-12-08",21.5385,21.6843,21.3073,21.3124,34800.0],["2010-12-09",21.4229,21.6441,21.3928,21.5436,38600.0],["2010-12-10",21.6139,21.6642,21.6139,21.6642,18100.0],["2010-12-13",21.9407,22.0714,21.7597,22.0714,3200.0],["2010-12-14",21.8401,22.3277,21.8401,22.1367,4300.0],["2010-12-15",22.3931,22.4634,22.2573,22.4634,7400.0],["2010-12-16",22.6193,22.7851,22.6193,22.755,7900.0],["2010-12-17",22.4433,22.4433,22.2221,22.2372,2100.0],["2010-12-20",22.8002,23.2626,22.5539,22.6946,6900.0],["2010-12-21",22.5137,23.1822,22.5137,23.152,4300.0],["2010-12-22",23.3129,23.5642,23.1872,23.1872,6300.0],["2010-12-23",23.338,23.4134,23.2325,23.3179,5100.0],["2010-12-27",23.3179,23.3179,23.3179,23.3179,0.0],["2010-12-28",23.3179,23.3179,23.3179,23.3179,0.0],["2010-12-29",23.7015,23.858,23.4946,23.858,23600.0],["2010-12-30",23.8176,23.858,23.5955,23.6208,11400.0],["2010-12-31",23.6056,23.757,23.5905,23.6914,15300.0],["2011-01-03",23.6914,23.6914,23.6914,23.6914,0.0],["2011-01-04",23.4744,23.752,23.1413,23.1665,5400.0],["2011-01-05",22.6113,23.0151,22.6113,23.0151,4100.0],["2011-01-06",22.9596,22.9596,22.7476,22.8082,3900.0],["2011-01-07",22.9243,22.9545,22.8435,22.8435,1500.0],["2011-01-10",22.7829,23.4037,22.7829,23.4037,4400.0],["2011-01-11",23.646,23.7823,23.4996,23.5804,4400.0],["2011-01-12",23.9085,23.9085,23.4189,23.4189,3000.0],["2011-01-13",23.4542,23.6864,23.3533,23.3533,16400.0],["2011-01-14",23.2674,23.5551,23.0908,23.3987,6100.0],["2011-01-18",23.5097,23.5198,23.3987,23.5198,6300.0],["2011-01-19",23.4794,23.4794,22.9495,22.9495,4200.0],["2011-01-20",22.8233,22.8738,22.7476,22.7678,3200.0],["2011-01-21",23.3987,23.6056,23.2574,23.2574,4500.0],["2011-01-24",23.2271,23.2927,23.0757,23.1917,16200.0],["2011-01-25",23.222,23.222,23.0656,23.1463,2100.0],["2011-01-26",23.429,23.4492,23.3432,23.3836,6100.0],["2011-01-27",23.6521,24.0627,23.6471,24.0525,18300.0],["2011-01-28",24.017,24.017,23.6826,23.7738,6200.0],["2011-01-31",23.9968,24.1488,23.8903,23.8903,5800.0],["2011-02-01",24.164,24.3971,24.0221,24.2552,3200.0],["2011-02-02",24.3617,24.3718,24.1032,24.2755,4900.0],["2011-02-03",24.2502,24.2603,24.1387,24.235,2900.0],["2011-02-04",24.2654,24.3819,23.4545,24.3059,22900.0],["2011-02-07",24.2958,24.3566,24.1741,24.2147,17000.0],["2011-02-08",24.088,24.3059,23.8397,23.936,14200.0],["2011-02-09",23.9207,23.9968,23.6572,23.8143,7000.0],["2011-02-10",23.794,23.9207,23.6167,23.6623,33600.0],["2011-02-11",23.6927,23.8295,23.5153,23.7383,56600.0],["2011-02-14",23.8143,24.0069,23.7839,23.8903,15300.0],["2011-02-15",24.1539,24.4073,24.1539,24.3921,4600.0],["2011-02-16",24.9039,25.7199,24.9039,25.3347,10200.0],["2011-02-17",25.2486,25.5628,25.2486,25.5628,3400.0],["2011-02-18",25.8871,26.399,25.5476,25.5729,67100.0],["2011-02-22",25.7047,25.9986,25.6236,25.9935,64500.0],["2011-02-23",25.7857,26.4243,25.6793,26.3584,24600.0],["2011-02-24",26.8976,26.8976,25.8091,26.1143,48500.0],["2011-02-25",26.2669,26.5365,26.1702,26.4907,17100.0],["2011-02-28",26.2872,26.7043,26.2618,26.7043,7000.0],["2011-03-01",26.5822,26.6636,26.0939,26.1906,10600.0],["2011-03-02",26.277,26.277,26.0532,26.1346,13800.0],["2011-03-03",26.0685,26.0685,25.4886,25.8752,6100.0],["2011-03-04",26.0736,26.2414,25.9668,26.2414,11000.0],["2011-03-07",26.3432,26.3788,25.7684,25.7684,5500.0],["2011-03-08",25.748,25.8294,25.5954,25.5954,7800.0],["2011-03-09",25.6361,25.6361,24.5527,24.9088,13000.0],["2011-03-10",24.5934,24.6443,23.805,24.6443,12700.0],["2011-03-11",24.0644,24.7104,24.0644,24.6646,3600.0],["2011-03-14",24.3035,24.8274,24.3035,24.8274,29800.0],["2011-03-15",23.7796,24.2526,23.7796,23.9627,4200.0],["2011-03-16",24.2475,24.2933,24.039,24.217,6400.0],["2011-03-17",24.6188,25.0766,24.6188,24.9546,27900.0],["2011-03-18",25.2699,25.2699,25.0054,25.1885,6600.0],["2011-03-21",25.6667,26.0431,25.6667,25.9414,8100.0],["2011-03-22",25.7684,25.9566,25.7073,25.9566,7300.0],["2011-03-23",25.9566,25.9922,25.7938,25.9922,2000.0],["2011-03-24",26.2465,26.2567,25.9159,25.921,3300.0],["2011-03-25",25.9719,26.1702,25.8549,25.8549,13200.0],["2011-03-28",25.8701,25.9668,25.8345,25.9515,3200.0],["2011-03-29",26.0587,26.1047,26.0128,26.1047,2600.0],["2011-03-30",26.1659,26.2732,26.1149,26.2323,4200.0],["2011-03-31",26.3497,26.4723,26.2527,26.4723,5500.0],["2011-04-01",26.7429,26.7429,26.6305,26.7173,2100.0],["2011-04-04",26.748,26.7531,26.4365,26.4876,16000.0],["2011-04-05",26.4161,26.799,26.4161,26.799,4000.0],["2011-04-06",26.8705,26.8705,26.6408,26.6714,4800.0],["2011-04-07",26.8858,26.942,26.7224,26.7582,12000.0],["2011-04-08",26.9573,27.1615,26.9267,27.136,5900.0],["2011-04-11",27.0747,27.5087,26.9828,26.9981,8400.0],["2011-04-12",26.8909,26.9011,26.4212,26.4263,14800.0],["2011-04-13",26.5948,26.748,26.4927,26.4927,5000.0],["2011-04-14",26.4774,26.4774,26.2527,26.2578,1600.0],["2011-04-15",26.4008,26.651,26.3957,26.554,2600.0],["2011-04-18",25.88,26.0638,25.8749,26.0587,2500.0],["2011-04-19",26.3089,26.6918,26.3089,26.6816,4000.0],["2011-04-20",26.7939,27.279,26.7939,27.1003,5300.0],["2011-04-21",27.2279,27.3504,27.1207,27.3045,23100.0],["2011-04-25",27.4015,27.4015,27.1411,27.1564,4700.0],["2011-04-26",27.0594,27.3555,27.0543,27.1564,6600.0],["2011-04-27",27.3204,27.3204,26.9771,27.1718,3100.0],["2011-04-28",27.3614,27.3767,27.1769,27.2743,5600.0],["2011-04-29",27.2691,27.5253,27.2691,27.5253,4300.0],["2011-05-02",27.6432,27.8071,27.3972,27.4024,4700.0],["2011-05-03",27.223,27.346,26.8951,26.9002,3500.0],["2011-05-04",26.767,26.767,26.1368,26.393,18400.0],["2011-05-05",25.8037,26.1112,25.568,25.7883,31600.0],["2011-05-06",25.8345,26.0804,25.6193,25.6756,9000.0],["2011-05-09",25.7884,26.106,25.65,25.9779,7000.0],["2011-05-10",25.609,26.147,25.5168,26.024,7000.0],["2011-05-11",26.0189,26.0189,25.0556,25.1837,8500.0],["2011-05-12",25.0454,25.4912,24.6252,25.3323,8400.0],["2011-05-13",25.2862,25.568,25.0198,25.5629,11300.0],["2011-05-16",25.358,25.7884,25.3272,25.609,7400.0],["2011-05-17",25.112,25.855,25.0966,25.8396,6700.0],["2011-05-18",25.8242,26.4391,25.8242,26.3571,3900.0],["2011-05-19",26.5057,26.5774,26.352,26.5774,4000.0],["2011-05-20",26.4852,26.808,26.4852,26.7926,5100.0],["2011-05-23",26.7926,26.7926,26.7926,26.7926,0.0],["2011-05-24",26.5979,26.6748,26.3879,26.4391,9100.0],["2011-05-25",26.3878,26.5108,26.3622,26.4237,6700.0],["2011-05-26",26.7311,26.7568,26.6594,26.7568,2900.0],["2011-05-27",26.5614,26.6333,26.4996,26.5151,7500.0],["2011-05-31",26.7465,26.9882,26.7465,26.9882,3900.0],["2011-06-01",26.8956,26.9265,26.6179,26.7362,4500.0],["2011-06-02",26.4225,26.8493,26.4225,26.7413,7700.0],["2011-06-03",26.3556,26.7413,26.3556,26.7413,3800.0],["2011-06-06",26.623,26.623,26.4533,26.4533,800.0],["2011-06-07",26.6693,26.6693,26.3556,26.4893,30900.0],["2011-06-08",26.4636,26.7362,26.3865,26.4688,9600.0],["2011-06-09",26.2476,26.2579,26.0111,26.0522,6500.0],["2011-06-10",25.5843,25.6306,25.0392,25.4454,5500.0],["2011-06-13",25.2397,25.3683,25.0546,25.3374,14600.0],["2011-06-14",25.5534,26.4585,25.5431,26.2631,7500.0],["2011-06-15",26.0471,26.0471,25.5585,25.6563,2300.0],["2011-06-16",25.3837,25.574,25.1214,25.2705,31600.0],["2011-06-17",25.0237,25.4505,25.0237,25.3117,8700.0],["2011-06-20",25.1111,25.2963,25.0186,25.0494,16200.0],["2011-06-21",25.3991,25.9391,25.3837,25.8465,6400.0],["2011-06-22",25.6151,25.9854,25.5894,25.9854,7000.0],["2011-06-23",25.3426,25.5894,25.2397,25.5894,6100.0],["2011-06-24",25.1934,25.2294,25.1831,25.2243,2800.0],["2011-06-27",25.1986,25.2088,24.9054,25.0597,7300.0],["2011-06-28",25.2146,25.7515,25.2146,25.6689,5700.0],["2011-06-29",26.3401,26.7169,26.3039,26.6395,6900.0],["2011-06-30",26.908,27.3416,26.908,27.3416,10900.0],["2011-07-01",27.3416,27.3416,27.3416,27.3416,0.0],["2011-07-05",27.0577,27.2384,26.9389,27.0783,20600.0],["2011-07-06",26.8408,26.8563,26.686,26.8563,5400.0],["2011-07-07",26.908,26.9544,26.7737,26.7841,6700.0],["2011-07-08",26.5776,26.6189,26.3556,26.6189,4900.0],["2011-07-11",26.4588,26.4691,26.1903,26.1903,6800.0],["2011-07-12",26.1335,26.2988,26.1335,26.2213,12000.0],["2011-07-13",26.5311,26.7324,26.4846,26.7324,4500.0],["2011-07-14",26.6292,26.7376,26.5724,26.7118,3000.0],["2011-07-15",26.6963,26.7892,26.5982,26.7531,3100.0],["2011-07-18",26.593,26.6395,26.5053,26.6395,3500.0],["2011-07-19",27.0112,27.0112,26.8408,26.8512,5200.0],["2011-07-20",26.8615,26.908,26.7376,26.7376,2300.0],["2011-07-21",26.686,27.0319,26.6808,26.9028,5500.0],["2011-07-22",26.5982,26.6292,26.5569,26.6034,3600.0],["2011-07-25",26.7582,26.8976,26.7582,26.8821,3000.0],["2011-07-26",26.7582,26.8615,26.6292,26.8254,11100.0],["2011-07-27",26.5559,26.5559,26.131,26.1673,4000.0],["2011-07-28",26.0844,26.5559,26.0844,26.4937,9000.0],["2011-07-29",26.0533,26.4005,25.9497,25.9497,9400.0],["2011-08-01",25.9497,25.9497,25.9497,25.9497,0.0],["2011-08-02",26.0118,26.2036,25.7994,25.8409,21700.0],["2011-08-03",25.6802,25.7165,25.0221,25.2501,53000.0],["2011-08-04",25.0481,25.1258,22.8666,23.5402,103800.0],["2011-08-05",23.4003,23.8407,23.0842,23.7837,73900.0],["2011-08-08",22.5816,22.7163,21.0737,21.8302,123700.0],["2011-08-09",21.7577,22.7526,21.3276,22.6904,58700.0],["2011-08-10",22.4158,23.8977,21.965,23.7319,10400.0],["2011-08-11",23.7423,23.8148,22.4676,23.6853,11800.0],["2011-08-12",24.105,24.2553,23.6542,23.7993,13300.0],["2011-08-15",23.7734,24.1568,23.7734,24.1102,6200.0],["2011-08-16",23.991,23.991,23.3278,23.3537,4000.0],["2011-08-17",23.5246,23.5713,22.7733,22.7733,11100.0],["2011-08-18",22.5401,22.5401,21.224,22.0686,10500.0],["2011-08-19",21.9183,22.3432,21.7111,21.794,4600.0],["2011-08-22",22.1826,22.2137,21.4002,21.4727,9700.0],["2011-08-23",21.7111,22.0945,21.2292,22.0945,13400.0],["2011-08-24",22.5712,22.6541,22.3795,22.5661,3300.0],["2011-08-25",22.8251,22.8251,22.1152,22.1152,12100.0],["2011-08-26",22.0168,22.364,21.6489,22.1463,5400.0],["2011-08-29",22.6824,23.3643,22.6824,23.2445,15100.0],["2011-08-30",23.0936,23.5048,23.0416,23.484,3600.0],["2011-08-31",23.4631,24.2126,23.4631,23.968,4200.0],["2011-09-01",24.6186,24.6186,24.3115,24.3584,9400.0],["2011-09-02",23.5464,23.7494,23.1508,23.2758,16600.0],["2011-09-06",22.6252,22.8646,22.4014,22.672,13900.0],["2011-09-07",22.849,23.0155,22.7241,22.7969,11800.0],["2011-09-08",22.8177,22.8594,22.6876,22.8594,11600.0],["2011-09-09",22.5679,22.6252,22.0162,22.1359,22900.0],["2011-09-12",21.8601,21.8809,21.3396,21.35,8500.0],["2011-09-13",21.7612,22.0162,21.7508,22.0162,11600.0],["2011-09-14",21.808,22.4899,21.7664,22.4899,7200.0],["2011-09-15",22.4898,23.7962,22.4898,23.5985,7700.0],["2011-09-16",23.4007,23.5308,23.2393,23.4527,9500.0],["2011-09-19",22.8906,23.4423,22.8281,23.4423,6000.0],["2011-09-20",23.5829,23.5829,22.9687,23.0728,8600.0],["2011-09-21",22.8178,22.875,22.3806,22.3806,6200.0],["2011-09-22",21.4957,21.4957,20.3767,21.2043,19500.0],["2011-09-23",21.1678,21.4905,21.1678,21.1835,5500.0],["2011-09-26",21.2303,21.3188,20.8191,21.3136,23100.0],["2011-09-27",22.3077,23.0051,22.3077,22.4586,11000.0],["2011-09-28",22.3854,22.605,21.6065,21.6326,10200.0],["2011-09-29",21.962,22.7043,21.962,22.2129,11400.0],["2011-09-30",21.8104,22.3697,21.7424,21.7476,7400.0],["2011-10-03",21.4706,21.4706,19.965,20.2263,16200.0],["2011-10-04",19.782,19.8134,19.0553,19.369,37500.0],["2011-10-05",19.965,21.2092,19.9545,21.2092,10000.0],["2011-10-06",21.0889,22.0143,21.0889,22.0143,9600.0],["2011-10-07",22.0665,22.2704,22.0195,22.1188,7500.0],["2011-10-10",22.1188,22.1188,22.1188,22.1188,0.0],["2011-10-11",22.5423,22.8402,22.1972,22.3331,10600.0],["2011-10-12",22.788,23.7499,22.788,23.6662,11600.0],["2011-10-13",23.2898,23.4414,22.8141,22.8455,13400.0],["2011-10-14",23.2846,23.6506,23.2428,23.5774,6900.0],["2011-10-17",23.5826,23.5878,23.2741,23.3787,5400.0],["2011-10-18",22.9814,24.0322,22.7409,23.8649,6800.0],["2011-10-19",23.8597,24.6648,23.7969,23.7969,5700.0],["2011-10-20",23.8231,23.8701,23.5826,23.7813,4900.0],["2011-10-21",24.5288,24.8791,24.5288,24.67,5800.0],["2011-10-24",24.9627,25.611,24.9627,25.313,5600.0],["2011-10-25",25.611,25.611,24.6125,24.9575,6700.0],["2011-10-26",24.8529,25.2032,24.832,25.0934,7200.0],["2011-10-27",26.0959,26.0959,25.4923,25.634,9300.0],["2011-10-28",25.3349,25.8807,25.3296,25.8545,9300.0],["2011-10-31",25.4713,25.5343,25.1197,25.2929,11700.0],["2011-11-01",23.965,24.7155,23.3771,24.4216,9900.0],["2011-11-02",24.4321,24.5108,24.2274,24.5108,10200.0],["2011-11-03",24.4584,25.1354,24.4584,25.0409,8100.0],["2011-11-04",24.7365,25.3454,24.7365,25.3454,3700.0],["2011-11-07",25.3664,26.2324,25.3244,25.8387,5200.0],["2011-11-08",25.3506,25.5081,25.3139,25.4766,5900.0],["2011-11-09",25.1669,25.2876,25.0462,25.0462,10500.0],["2011-11-10",25.2194,25.2194,24.8625,24.9675,8000.0],["2011-11-11",25.1669,25.2456,24.9045,24.9307,6400.0],["2011-11-14",24.7628,24.7628,24.3744,24.5318,127200.0],["2011-11-15",24.5581,24.8782,24.4846,24.8782,17100.0],["2011-11-16",24.7155,25.0829,24.7155,24.7628,4000.0],["2011-11-17",24.6893,24.9307,24.5686,24.6421,5700.0],["2011-11-18",24.7733,24.8835,24.7418,24.768,3700.0],["2011-11-21",24.0962,24.0962,23.86,24.0437,8000.0],["2011-11-22",23.776,23.7813,23.776,23.7813,1200.0],["2011-11-23",23.6028,23.6028,23.036,23.036,10500.0],["2011-11-25",22.7788,22.8785,22.1227,22.3537,9000.0],["2011-11-28",23.2657,23.2816,22.4011,22.4011,5900.0],["2011-11-29",22.6805,23.6506,22.6173,23.6506,8900.0],["2011-11-30",24.6207,24.6207,23.9511,24.4783,5200.0],["2011-12-01",24.7788,24.7788,24.2569,24.336,4100.0],["2011-12-02",24.4731,24.6207,24.3676,24.3676,2000.0],["2011-12-05",24.7841,24.8948,24.705,24.705,4200.0],["2011-12-06",24.5047,24.8896,24.5047,24.7736,3100.0],["2011-12-07",24.3571,24.8263,24.3571,24.8263,3900.0],["2011-12-08",24.4941,24.5047,24.1409,24.3307,7000.0],["2011-12-09",24.5363,24.6681,24.5152,24.6259,2600.0],["2011-12-12",24.3465,24.7103,24.2358,24.473,4900.0],["2011-12-13",24.2516,24.51,23.6348,23.6348,11000.0],["2011-12-14",23.4397,23.445,22.3589,22.3589,8300.0],["2011-12-15",22.8756,22.8756,22.438,22.438,3600.0],["2011-12-16",22.6384,22.7227,22.2746,22.2746,6800.0],["2011-12-19",22.5698,22.5698,22.3168,22.3168,6300.0],["2011-12-20",22.728,22.728,22.4855,22.4855,3900.0],["2011-12-21",22.5171,22.5171,22.1902,22.4064,6700.0],["2011-12-22",22.2746,23.1392,22.2746,23.1392,10500.0],["2011-12-23",23.2763,23.8826,23.1972,23.6084,11200.0],["2011-12-27",23.8299,23.8299,23.8299,23.8299,700.0],["2011-12-28",23.8987,23.994,23.6499,23.7346,14900.0],["2011-12-29",23.6287,23.8298,23.3692,23.5757,27000.0],["2011-12-30",23.7822,23.7928,23.544,23.544,1600.0],["2012-01-03",24.0893,24.5075,24.0893,24.5075,3800.0],["2012-01-04",24.3593,25.0158,24.3011,24.947,4500.0],["2012-01-05",24.8146,24.8146,24.8146,24.8146,2900.0],["2012-01-06",24.0787,24.0787,23.6657,23.6657,5700.0],["2012-01-09",23.8404,24.2216,23.8034,24.2216,3800.0],["2012-01-10",24.4652,24.4652,24.2746,24.3222,5600.0],["2012-01-11",23.8616,23.8669,23.6499,23.6551,1700.0],["2012-01-12",23.7557,23.7557,23.3428,23.3428,7000.0],["2012-01-13",23.1839,23.2263,23.1416,23.2051,9200.0],["2012-01-17",23.9358,24.1158,23.6975,23.7028,3700.0],["2012-01-18",23.7081,23.9252,23.6975,23.9252,4200.0],["2012-01-19",23.814,23.814,23.5969,23.6075,2300.0],["2012-01-20",23.2104,23.4169,23.1628,23.4169,1500.0],["2012-01-23",23.6393,23.6922,23.5493,23.6922,4500.0],["2012-01-24",23.5546,23.5546,23.4222,23.4222,1300.0],["2012-01-25",23.5651,23.7875,23.5598,23.7875,2400.0],["2012-01-26",24.0416,24.1528,23.8457,23.8457,2300.0],["2012-01-27",24.069,24.0903,24.069,24.0903,500.0],["2012-01-30",24.1594,24.4253,24.1594,24.3721,5700.0],["2012-01-31",24.2817,24.4093,24.2711,24.4093,1400.0],["2012-02-01",24.4678,24.4678,24.0053,24.0318,5800.0],["2012-02-02",24.0903,24.0903,23.8298,23.9149,1100.0],["2012-02-03",24.2711,24.4678,24.2711,24.3827,6500.0],["2012-02-06",24.303,24.303,24.1701,24.2923,3400.0],["2012-02-07",24.1594,25.0314,24.1541,25.0101,6400.0],["2012-02-08",25.0048,25.0048,24.7496,24.9357,6400.0],["2012-02-09",24.7921,24.7921,24.6007,24.6114,2100.0],["2012-02-10",24.2073,24.5316,24.1967,24.4306,3700.0],["2012-02-13",24.2977,24.5688,24.2551,24.5529,4300.0],["2012-02-14",24.6486,24.6486,24.1488,24.4093,1800.0],["2012-02-15",24.4146,24.6486,24.4146,24.6379,1100.0],["2012-02-16",24.824,25.5205,24.824,25.5099,2200.0],["2012-02-17",25.8874,26.0575,25.797,25.9033,13100.0],["2012-02-21",26.0309,26.1745,25.9671,25.9671,20700.0],["2012-02-22",26.1639,26.2915,26.1639,26.2915,2400.0],["2012-02-23",26.2649,26.2649,25.9884,26.0256,2800.0],["2012-02-24",25.9831,26.0416,25.9459,25.9459,3600.0],["2012-02-27",25.6256,25.9832,25.6256,25.9832,1700.0],["2012-02-28",25.8765,26.0953,25.8765,26.0953,700.0],["2012-02-29",26.3462,26.3462,26.2234,26.2608,9500.0],["2012-03-01",26.2928,26.3035,26.2715,26.3035,2800.0],["2012-03-02",26.2448,26.2448,26.0686,26.0686,500.0],["2012-03-05",26.058,26.106,26.0313,26.106,3900.0],["2012-03-06",25.5242,25.5242,25.1292,25.22,6000.0],["2012-03-07",25.6363,25.7164,25.6363,25.7164,2400.0],["2012-03-08",26.106,26.1113,26.106,26.1113,400.0],["2012-03-09",26.2448,26.2448,26.0526,26.0526,6200.0],["2012-03-12",26.0419,26.0419,25.9619,25.9619,1300.0],["2012-03-13",26.106,26.4529,26.106,26.3622,4600.0],["2012-03-14",26.3302,26.4263,26.2501,26.3088,6400.0],["2012-03-15",26.2821,26.4369,26.2821,26.4369,2300.0],["2012-03-16",26.1487,26.4209,26.1273,26.2875,4500.0],["2012-03-19",26.1861,26.4743,26.1754,26.4529,3000.0],["2012-03-20",26.106,26.122,25.9245,26.0846,2500.0],["2012-03-21",26.1007,26.1113,26.0046,26.0046,2200.0],["2012-03-22",25.615,25.615,25.3427,25.3427,4600.0],["2012-03-23",25.4708,25.5402,25.4655,25.4868,4600.0],["2012-03-26",25.8551,25.8711,25.711,25.8124,3300.0],["2012-03-27",25.7163,25.8818,25.5135,25.8338,3400.0],["2012-03-28",26.0749,26.0749,25.6034,25.6034,2300.0],["2012-03-29",25.5283,25.5283,24.5959,24.7781,10000.0],["2012-03-30",24.6978,24.8799,24.6763,24.8049,2200.0],["2012-04-02",25.0354,25.0943,25.0354,25.0943,2100.0],["2012-04-03",24.671,24.8103,24.671,24.8103,1400.0],["2012-04-04",24.6495,24.6495,24.4566,24.4566,900.0],["2012-04-05",24.8478,25.2497,24.8478,25.1425,1500.0],["2012-04-09",24.6978,24.7406,24.6978,24.7353,3200.0],["2012-04-10",24.6067,24.7138,24.5852,24.6281,6600.0],["2012-04-11",24.7942,26.7394,24.7942,25.1318,4500.0],["2012-04-12",25.3408,25.3408,25.2926,25.314,1900.0],["2012-04-13",24.896,24.896,24.7353,24.7353,1600.0],["2012-04-16",24.7567,24.7567,24.6335,24.6335,1600.0],["2012-04-17",25.0729,25.0889,25.0729,25.0889,3300.0],["2012-04-18",24.3012,24.4352,22.2971,24.403,2800.0],["2012-04-19",24.7299,24.7299,24.4941,24.4941,2200.0],["2012-04-20",24.537,24.5799,24.537,24.5799,5000.0],["2012-04-23",24.5745,24.5745,24.1941,24.4727,3000.0],["2012-04-24",24.6495,24.6495,24.462,24.5477,8600.0],["2012-04-25",24.821,25.0943,24.821,25.0568,2200.0],["2012-04-26",25.3635,25.3635,25.3581,25.3635,2700.0],["2012-04-27",25.4388,26.036,25.4388,26.036,3300.0],["2012-04-30",25.9338,26.1974,25.9177,25.993,5700.0],["2012-05-01",26.219,26.4181,26.219,26.4181,2500.0],["2012-05-02",26.0414,26.1436,26.0037,26.1436,2500.0],["2012-05-03",25.9876,25.9876,25.6217,25.724,1700.0],["2012-05-04",25.2397,25.272,24.9815,24.9815,3400.0],["2012-05-07",25.4119,25.428,25.4119,25.428,3600.0],["2012-05-08",24.8577,24.8577,24.8577,24.8577,900.0],["2012-05-09",24.5779,24.8362,24.5134,24.7447,3800.0],["2012-05-10",24.9169,24.9922,24.6909,24.6909,4000.0],["2012-05-11",24.6909,24.9384,24.0453,24.5349,4500.0],["2012-05-14",24.2928,24.2928,24.0453,24.0453,3000.0],["2012-05-15",23.7009,23.7009,23.0929,23.0929,3700.0],["2012-05-16",23.3566,24.0184,22.0706,22.0868,12400.0],["2012-05-17",22.7593,23.0122,22.7593,23.0122,5600.0],["2012-05-18",23.1413,23.2005,22.5172,22.5172,6800.0],["2012-05-21",23.0014,23.0014,23.0014,23.0014,1600.0],["2012-05-22",22.6248,23.1198,22.6248,23.1198,2900.0],["2012-05-23",22.6248,22.6248,22.6248,22.6248,3500.0],["2012-05-24",22.6948,22.7055,22.4849,22.5333,4200.0],["2012-05-25",22.4688,22.7163,22.4688,22.7163,5400.0],["2012-05-29",22.8947,23.1325,22.8947,23.1325,1100.0],["2012-05-30",22.9055,22.9055,22.6676,22.673,2300.0],["2012-05-31",22.673,22.7325,22.4298,22.7055,24200.0],["2012-06-01",22.1596,22.3974,22.1326,22.3974,5500.0],["2012-06-04",22.2569,22.2569,21.9164,22.2028,4000.0],["2012-06-05",22.2028,22.5217,22.2028,22.5217,2700.0],["2012-06-06",22.7487,23.273,22.7487,23.2676,3400.0],["2012-06-07",23.4351,23.4351,23.1,23.1,4000.0],["2012-06-08",23.0622,23.0622,23.0622,23.0622,800.0],["2012-06-11",23.019,23.019,22.8892,22.8892,2800.0],["2012-06-12",22.873,23.0027,20.6733,23.0027,2400.0],["2012-06-13",22.646,22.8784,22.6406,22.873,2000.0],["2012-06-14",22.7433,22.9109,22.4082,22.5163,3500.0],["2012-06-15",22.7163,22.7595,22.5974,22.7595,6200.0],["2012-06-18",22.7055,23.019,22.7055,23.0081,3600.0],["2012-06-19",23.1595,23.9161,23.1595,23.9107,1500.0],["2012-06-20",24.1432,24.1864,23.8513,24.1432,4800.0],["2012-06-21",23.3432,23.3432,22.5649,22.592,2500.0],["2012-06-22",22.8514,22.8514,22.8406,22.846,1700.0],["2012-06-25",22.5758,22.5758,21.6732,22.0191,104900.0],["2012-06-26",22.5325,22.7379,22.5271,22.7325,3800.0],["2012-06-27",23.0963,23.6066,23.0963,23.6012,3500.0],["2012-06-28",23.4329,23.5089,23.4329,23.5089,1700.0],["2012-06-29",24.193,24.4916,24.1496,24.4319,5100.0],["2012-07-02",24.4319,24.4319,24.4319,24.4319,0.0],["2012-07-03",24.7251,25.116,24.7251,24.9205,7400.0],["2012-07-05",24.4916,24.7631,24.4916,24.7631,2000.0],["2012-07-06",23.9649,24.3124,23.9649,24.2744,1700.0],["2012-07-09",24.6708,24.6708,24.3721,24.3721,3900.0],["2012-07-10",23.9487,24.1061,23.8944,24.0301,14800.0],["2012-07-11",24.3124,24.4319,24.3124,24.4319,1100.0],["2012-07-12",23.9487,24.231,23.9487,24.1876,1300.0],["2012-07-13",24.3776,24.3776,24.3776,24.3776,300.0],["2012-07-16",24.0573,24.4699,24.0573,24.4699,5000.0],["2012-07-17",24.8011,25.0019,24.8011,25.0019,700.0],["2012-07-18",25.1105,25.1105,24.8499,24.8717,4500.0],["2012-07-19",25.0943,25.3277,25.0943,25.3277,1900.0],["2012-07-20",25.1105,25.1105,24.9314,24.9314,500.0],["2012-07-23",24.6219,25.0454,24.6219,25.0454,2800.0],["2012-07-24",25.0617,25.0617,24.5405,24.5676,3900.0],["2012-07-25",24.4536,24.9205,24.4536,24.9205,9900.0],["2012-07-26",25.2734,25.4852,25.2734,25.2897,3200.0],["2012-07-27",25.9057,25.9057,25.6059,25.6059,5000.0],["2012-07-30",25.9112,26.0202,25.8131,25.993,4100.0],["2012-07-31",25.5132,25.5132,25.5078,25.5078,500.0],["2012-08-01",25.4042,25.5405,25.4042,25.5405,3000.0],["2012-08-02",25.2624,25.5459,25.0389,25.1425,1000.0],["2012-08-03",25.5241,25.5241,25.3824,25.4696,3500.0],["2012-08-06",25.5132,25.6222,25.3497,25.3497,3900.0],["2012-08-07",25.6659,25.9166,25.6332,25.9003,11100.0],["2012-08-08",25.8185,26.0311,25.8185,25.9439,1500.0],["2012-08-09",25.6877,25.6877,23.289,25.5187,1400.0],["2012-08-10",25.3442,25.5132,25.3442,25.5078,3000.0],["2012-08-13",25.5677,25.5677,25.1861,25.1861,5200.0],["2012-08-14",25.0716,25.3442,25.0716,25.317,2700.0],["2012-08-15",25.2734,25.7585,25.2734,25.5296,4600.0],["2012-08-16",25.4369,25.8948,25.426,25.8948,3700.0],["2012-08-17",25.7313,26.0257,25.7313,25.9166,5200.0],["2012-08-20",25.9439,26.0093,25.8621,25.933,2500.0],["2012-08-21",26.2546,26.3255,25.9766,25.9766,2700.0],["2012-08-22",25.8567,25.9439,25.7585,25.7585,3600.0],["2012-08-23",25.5732,25.8131,25.5732,25.7204,3200.0],["2012-08-24",25.7858,26.0638,25.7858,26.0257,2000.0],["2012-08-27",25.7258,25.7422,25.3824,25.5677,7800.0],["2012-08-28",25.5677,25.6768,25.535,25.655,2700.0],["2012-08-29",25.7097,25.7863,25.5674,25.6331,8500.0],["2012-08-30",25.5072,25.5072,24.9653,24.9927,5200.0],["2012-08-31",24.5438,24.823,24.4945,24.8011,30100.0],["2012-09-04",24.8996,24.9324,24.5602,24.916,5400.0],["2012-09-05",24.5985,24.6478,24.4781,24.6314,4100.0],["2012-09-06",24.9598,25.551,24.9598,25.551,2300.0],["2012-09-07",25.1131,25.4579,25.1131,25.2882,4700.0],["2012-09-10",25.0966,25.7863,25.0966,25.6385,12600.0],["2012-09-11",25.6495,25.6549,25.4251,25.436,6600.0],["2012-09-12",25.6002,25.8027,25.5455,25.6166,5300.0],["2012-09-13",25.6057,26.372,25.6057,26.372,6900.0],["2012-09-14",26.4651,26.4979,26.3501,26.4268,3500.0],["2012-09-17",26.3939,26.3939,26.0326,26.1093,4300.0],["2012-09-18",25.9779,25.9998,25.5783,25.5838,3400.0],["2012-09-19",25.6385,25.655,25.2882,25.5838,8700.0],["2012-09-20",25.4907,26.1038,25.4907,25.9669,20300.0],["2012-09-21",25.9724,26.0545,25.9122,25.9122,2100.0],["2012-09-24",25.9286,25.9888,25.7699,25.9888,6500.0],["2012-09-25",25.9122,25.9451,25.551,25.7863,2300.0],["2012-09-26",25.2752,25.7479,25.1543,25.7479,2700.0],["2012-09-27",25.6654,25.9567,25.6654,25.9567,2500.0],["2012-09-28",25.8138,25.9347,25.7698,25.9237,3300.0],["2012-10-01",25.6819,25.9237,25.6819,25.9237,3400.0],["2012-10-02",25.9017,25.9842,25.8798,25.9512,3000.0],["2012-10-03",25.7808,25.8083,25.6269,25.6269,2200.0],["2012-10-04",25.8578,25.9567,25.7918,25.8797,5100.0],["2012-10-05",25.7973,25.8138,25.594,25.6159,3200.0],["2012-10-08",25.9952,25.9952,25.4181,25.4181,600.0],["2012-10-09",25.8358,25.8358,25.5225,25.5995,9800.0],["2012-10-10",25.583,25.583,25.2148,25.2148,2900.0],["2012-10-11",25.6764,25.9512,25.5885,25.9512,4300.0],["2012-10-12",25.9347,25.9347,25.8303,25.8303,2600.0],["2012-10-15",25.8578,26.1326,25.8578,26.0007,6900.0],["2012-10-16",26.4074,26.5063,26.4019,26.4623,6600.0],["2012-10-17",26.6766,27.0064,26.6711,27.0009,6200.0],["2012-10-18",26.902,26.9844,26.8855,26.9844,2000.0],["2012-10-19",26.6107,26.6382,26.2645,26.3414,5800.0],["2012-10-22",25.9732,26.16,25.9732,26.0831,2800.0],["2012-10-23",25.9677,26.259,25.9622,26.0336,4600.0],["2012-10-24",26.2205,26.5447,26.1051,26.5173,2500.0],["2012-10-25",26.5447,26.5447,26.2425,26.27,10200.0],["2012-10-26",26.3854,26.5447,26.215,26.2809,4500.0],["2012-10-31",26.1209,26.4465,26.0658,26.4465,3100.0],["2012-11-01",26.1761,26.3803,26.1761,26.3803,2200.0],["2012-11-02",26.0713,26.154,26.0437,26.0437,3200.0],["2012-11-05",25.9554,26.154,25.845,26.154,1200.0],["2012-11-06",26.2478,26.2644,26.0326,26.2644,4800.0],["2012-11-07",25.9609,26.1761,25.9057,25.9388,5000.0],["2012-11-08",25.8781,26.0657,25.6354,26.0657,3700.0],["2012-11-09",25.9057,26.0602,25.7126,25.7126,5400.0],["2012-11-12",25.8119,26.2092,25.8119,26.2092,5800.0],["2012-11-13",26.0161,26.2202,26.0106,26.1044,5500.0],["2012-11-14",26.3637,26.612,26.3637,26.4741,3700.0],["2012-11-15",26.2975,26.3196,25.9554,26.1044,6700.0],["2012-11-16",26.0878,26.7003,26.0713,26.7003,13900.0],["2012-11-19",26.6727,27.5776,26.6727,27.5776,7700.0],["2012-11-20",27.3845,27.4783,27.0534,27.1196,4800.0],["2012-11-21",27.1141,27.4176,27.0479,27.4011,2800.0],["2012-11-23",27.1638,27.23,27.1252,27.23,2900.0],["2012-11-26",27.3735,27.4617,27.23,27.23,2000.0],["2012-11-27",27.4176,27.4562,27.1969,27.2852,5100.0],["2012-11-28",26.975,27.6951,26.9528,27.6951,6500.0],["2012-11-29",27.9775,28.0385,27.7394,27.7781,6000.0],["2012-11-30",27.9,28.0329,27.8723,28.0274,31900.0],["2012-12-03",28.2157,28.393,27.972,28.249,12800.0],["2012-12-04",28.3542,28.5314,28.3487,28.393,7300.0],["2012-12-05",28.3708,28.393,28.1437,28.1437,2800.0],["2012-12-06",28.1271,28.1271,27.9443,27.9997,7900.0],["2012-12-07",27.8391,27.8612,27.7615,27.7615,5700.0],["2012-12-10",27.9499,28.1991,27.9222,28.0717,10000.0],["2012-12-11",27.9997,28.2933,27.9997,28.2102,9700.0],["2012-12-12",28.2988,28.7364,28.2767,28.6533,6100.0],["2012-12-13",28.6422,28.7973,28.5425,28.7973,11300.0],["2012-12-14",28.6865,28.9856,28.6588,28.8804,16100.0],["2012-12-17",28.8139,29.0244,28.7475,28.8915,12900.0],["2012-12-18",28.8804,29.2072,28.7198,28.8139,13900.0],["2012-12-19",28.7087,28.9635,28.681,28.9358,12300.0],["2012-12-20",28.9801,29.0854,28.9137,29.0134,18800.0],["2012-12-21",28.5924,28.7087,28.5093,28.5868,15100.0],["2012-12-24",28.537,28.5758,28.2046,28.4318,6400.0],["2012-12-26",28.2379,29.2958,27.4735,28.3874,16500.0],["2012-12-27",28.5598,28.5598,28.2207,28.4041,52400.0],["2012-12-28",28.4041,28.7544,28.4041,28.6154,23100.0],["2012-12-31",28.6543,29.0657,28.6321,29.0657,10900.0],["2013-01-02",29.4382,29.6161,29.3826,29.4716,8400.0],["2013-01-03",29.2714,29.2714,29.0379,29.2381,4600.0],["2013-01-04",29.3215,29.3215,29.1102,29.2714,4700.0],["2013-01-07",29.2214,29.2714,29.1991,29.2714,4700.0],["2013-01-08",29.2992,29.5327,29.1769,29.3659,2900.0],["2013-01-09",29.4771,29.5772,29.4716,29.516,3700.0],["2013-01-10",29.5216,29.6439,29.1825,29.6439,10900.0],["2013-01-11",29.4438,29.5605,29.3326,29.3659,6300.0],["2013-01-14",29.6328,29.6328,29.3548,29.4049,4700.0],["2013-01-15",29.3604,29.5049,29.2436,29.4938,8500.0],["2013-01-16",29.2269,29.2269,28.5098,28.5987,65800.0],["2013-01-17",28.8378,28.8378,28.3541,28.6654,135500.0],["2013-01-18",28.6599,28.7488,28.3541,28.6321,12500.0],["2013-01-22",28.6932,28.6932,28.3596,28.5042,28500.0],["2013-01-23",28.2874,28.7099,28.2429,28.6988,3200.0],["2013-01-24",28.6321,28.6487,28.3152,28.3652,27400.0],["2013-01-25",28.2651,28.3374,28.0427,28.1206,3400.0],["2013-01-28",28.3652,28.6487,28.2929,28.6209,5000.0],["2013-01-29",28.8275,28.8498,28.3251,28.4758,4200.0],["2013-01-30",28.4926,28.7047,28.4424,28.6377,5900.0],["2013-01-31",28.7772,28.9502,28.6321,28.9502,6900.0],["2013-02-01",28.8554,28.9558,28.5875,28.8498,2200.0],["2013-02-04",28.6656,28.8219,28.4591,28.4591,5200.0],["2013-02-05",28.3977,28.6209,28.3251,28.5819,6000.0],["2013-02-06",28.66,28.7047,28.4088,28.5205,3200.0],["2013-02-07",28.4312,28.6321,28.3419,28.4981,22200.0],["2013-02-08",28.3921,28.5261,28.3196,28.5149,11800.0],["2013-02-11",28.4591,28.4926,28.3642,28.3642,2500.0],["2013-02-12",28.4256,28.5205,28.2916,28.2916,2900.0],["2013-02-13",28.487,28.7493,28.3809,28.7493,3800.0],["2013-02-14",28.7326,28.7326,28.4033,28.4033,2300.0],["2013-02-15",28.1856,28.3195,28.1409,28.1409,6600.0],["2013-02-19",28.1075,28.8219,28.1019,28.7661,5700.0],["2013-02-20",28.8498,29.1512,28.8498,29.0284,6800.0],["2013-02-21",28.6042,28.6042,28.4647,28.4703,1900.0],["2013-02-22",28.4368,28.8554,28.3195,28.7828,5400.0],["2013-02-25",28.6098,28.7549,28.2191,28.2191,5600.0],["2013-02-26",28.2359,28.3312,28.0062,28.3312,1700.0],["2013-02-27",28.3984,28.6225,28.2471,28.6225,7300.0],["2013-02-28",28.2751,28.5889,28.2751,28.5889,17600.0],["2013-03-01",28.5665,29.1437,28.5665,29.1437,2300.0],["2013-03-04",29.1381,29.1381,28.7738,28.8971,3600.0],["2013-03-05",28.8467,28.8915,28.5441,28.8915,2000.0],["2013-03-06",28.8691,28.8691,28.2527,28.5385,4000.0],["2013-03-07",28.701,28.9027,28.4432,28.9027,4400.0],["2013-03-08",28.6281,28.7122,28.5273,28.6001,2300.0],["2013-03-11",28.6449,28.7514,28.3928,28.6449,12400.0],["2013-03-12",28.645,28.645,28.3928,28.5777,7000.0],["2013-03-13",28.5777,28.9307,28.2975,28.6057,8000.0],["2013-03-14",28.6674,28.6674,28.163,28.2975,18300.0],["2013-03-15",28.3816,28.5889,28.2415,28.5553,14700.0],["2013-03-18",28.404,28.5217,28.3087,28.3312,3900.0],["2013-03-19",28.3536,28.3536,28.2079,28.2359,4500.0],["2013-03-20",28.6225,28.6225,28.404,28.5217,2100.0],["2013-03-21",28.6618,28.7178,28.432,28.4656,5300.0],["2013-03-22",28.5777,28.6449,28.3143,28.4208,7700.0],["2013-03-25",28.5833,28.6338,28.4096,28.4993,5000.0],["2013-03-26",28.6905,28.8762,28.6905,28.7974,8400.0],["2013-03-27",28.7749,29.1743,28.7749,28.9381,7600.0],["2013-03-28",29.0224,29.2812,29.0224,29.1631,12200.0],["2013-04-01",29.1687,29.4781,28.8255,29.0843,5500.0],["2013-04-02",29.1687,29.3375,29.0899,29.1631,5900.0],["2013-04-03",29.0843,29.0843,28.3867,28.4092,3700.0],["2013-04-04",28.3586,28.533,27.9029,28.128,6200.0],["2013-04-05",27.7061,28.5274,27.5992,28.1223,8700.0],["2013-04-08",27.9254,28.2405,27.8523,28.128,9400.0],["2013-04-09",28.0999,28.4093,28.0492,28.1842,8100.0],["2013-04-10",28.128,28.443,28.0605,28.2405,26500.0],["2013-04-11",28.2686,28.4036,28.1786,28.2799,6100.0],["2013-04-12",28.128,28.6399,27.4979,27.6217,10200.0],["2013-04-15",27.5823,27.5823,25.7427,26.1534,42600.0],["2013-04-16",26.3053,26.3334,25.934,26.0746,6700.0],["2013-04-17",25.844,25.844,25.0339,25.242,25900.0],["2013-04-18",25.4614,26.3615,25.3883,26.2546,16400.0],["2013-04-19",26.2546,26.2546,25.8721,26.0409,8800.0],["2013-04-22",26.2715,26.4122,25.9452,26.3728,10200.0],["2013-04-23",26.4403,26.7216,26.3953,26.6878,15000.0],["2013-04-24",26.7103,27.9873,26.7103,27.5654,16600.0],["2013-04-25",27.8748,28.1167,27.5767,27.948,10800.0],["2013-04-26",28.1547,28.1547,27.6407,27.8723,3900.0],["2013-04-29",28.1264,28.3467,27.94,28.3467,13300.0],["2013-04-30",28.3693,28.9454,28.0361,28.9454,18000.0],["2013-05-01",28.4145,28.8663,28.0304,28.6912,10700.0],["2013-05-02",28.646,28.6517,28.4653,28.4653,9900.0],["2013-05-03",28.4427,28.8042,28.3297,28.3749,5700.0],["2013-05-06",28.3862,28.5783,28.3241,28.3241,7000.0],["2013-05-07",28.1603,28.9623,28.1603,28.9058,25300.0],["2013-05-08",29.0527,29.1035,28.3975,28.4427,12300.0],["2013-05-09",28.471,28.7759,28.4201,28.6686,6400.0],["2013-05-10",28.6686,28.6686,28.358,28.4484,3800.0],["2013-05-13",28.5839,28.6178,28.4314,28.5105,3900.0],["2013-05-14",28.1151,28.5161,28.1151,28.4088,14000.0],["2013-05-15",28.2055,28.2337,28.0756,28.1773,9800.0],["2013-05-16",28.1829,28.4145,28.0417,28.0417,7600.0],["2013-05-17",28.0361,28.55,28.0304,28.4653,3900.0],["2013-05-20",28.2394,28.8042,28.1264,28.7929,7400.0],["2013-05-21",28.6686,29.143,28.6517,28.9228,12100.0],["2013-05-22",28.8889,29.1374,28.4992,28.5218,112300.0],["2013-05-23",29.0866,29.0866,28.3298,28.8211,15900.0],["2013-05-24",28.855,28.9736,28.5218,28.6121,18300.0],["2013-05-28",28.8042,28.9849,28.3241,28.454,26400.0],["2013-05-29",28.4438,29.0334,28.3247,29.0164,16400.0],["2013-05-30",28.8804,29.3566,28.835,29.0334,15800.0],["2013-05-31",29.0901,29.0901,28.4041,28.4891,29000.0],["2013-06-03",28.6082,28.6422,28.149,28.6422,14700.0],["2013-06-04",28.5288,28.6082,28.268,28.5345,3400.0],["2013-06-05",28.5629,28.5629,28.234,28.4155,16600.0],["2013-06-06",28.3361,28.7783,28.1206,28.7273,5700.0],["2013-06-07",28.835,29.3056,28.7216,29.0731,12400.0],["2013-06-10",29.3622,29.3622,28.8973,29.0107,5700.0],["2013-06-11",28.6252,29.0277,28.5572,28.7726,8400.0],["2013-06-12",28.3474,28.4041,27.8485,27.8598,5400.0],["2013-06-13",27.8825,28.5629,27.8825,28.3644,4500.0],["2013-06-14",28.3191,28.3474,28.149,28.2284,3700.0],["2013-06-17",28.4892,28.801,28.2624,28.3701,9900.0],["2013-06-18",28.2624,28.7726,28.2624,28.5912,15700.0],["2013-06-19",28.9427,29.2262,28.9427,29.0051,4100.0],["2013-06-20",28.767,28.767,27.5424,27.8258,17300.0],["2013-06-21",28.268,28.3531,27.1115,27.4857,12900.0],["2013-06-24",27.2419,27.2419,26.3518,27.0604,17000.0],["2013-06-25",27.0718,27.3439,26.9074,27.3099,5800.0],["2013-06-26",27.4693,27.8506,27.4693,27.7197,2600.0],["2013-06-27",27.5888,28.0157,27.566,27.7937,4400.0],["2013-06-28",27.6799,28.2377,27.6059,27.8108,11700.0],["2013-07-01",28.0271,28.2718,27.6514,28.1238,6900.0],["2013-07-02",27.8279,28.0214,27.1221,27.9531,20700.0],["2013-07-03",28.0043,28.3572,27.9929,27.9929,4300.0],["2013-07-05",28.1125,28.1125,27.6059,27.9246,6800.0],["2013-07-08",27.9303,28.38,27.9303,28.38,4200.0],["2013-07-09",28.4084,28.6361,28.1751,28.5166,3300.0],["2013-07-10",28.7101,29.0801,28.5963,29.0744,10500.0],["2013-07-11",29.359,29.4444,28.9093,29.1199,14900.0],["2013-07-12",29.1029,29.1256,28.7898,28.9833,6000.0],["2013-07-15",28.9833,29.285,28.8012,29.0516,6700.0],["2013-07-16",29.285,29.507,29.2395,29.4273,5400.0],["2013-07-17",29.3305,29.3305,28.9833,29.063,8900.0],["2013-07-18",29.1256,29.5924,29.0346,29.1427,11000.0],["2013-07-19",29.1825,29.7688,29.1825,29.6664,5700.0],["2013-07-22",29.8143,30.3608,29.4671,30.2526,7300.0],["2013-07-23",30.4234,30.9755,30.4234,30.856,10700.0],["2013-07-24",30.8731,30.93,30.2071,30.338,6100.0],["2013-07-25",30.5372,30.5372,30.3722,30.4974,6300.0],["2013-07-26",30.4974,30.4974,29.8599,29.968,9800.0],["2013-07-29",29.9937,30.4908,29.9423,30.4908,8100.0],["2013-07-30",30.4908,30.5651,30.2451,30.5651,4000.0],["2013-07-31",30.3308,30.885,29.9366,30.6622,10600.0],["2013-08-01",31.3078,32.4161,31.3078,32.1076,14400.0],["2013-08-02",31.7705,31.9933,31.1364,31.959,7000.0],["2013-08-05",31.5363,31.9762,31.5363,31.6905,800.0],["2013-08-06",31.6734,31.8619,31.2735,31.5134,6400.0],["2013-08-07",31.4163,31.4163,31.0735,31.2049,4400.0],["2013-08-08",31.2792,31.6505,31.2792,31.582,15000.0],["2013-08-09",31.502,31.5648,31.2335,31.5534,8000.0],["2013-08-12",31.462,31.4677,31.1764,31.3478,7700.0],["2013-08-13",31.2449,31.2449,30.9478,31.125,7100.0],["2013-08-14",31.0107,31.0849,30.845,31.005,6800.0],["2013-08-15",30.6222,31.3135,30.2508,31.2735,8000.0],["2013-08-16",31.2678,31.542,31.1935,31.4849,6700.0],["2013-08-19",31.5363,31.5591,31.0792,31.1135,4000.0],["2013-08-20",31.1078,31.342,30.925,30.925,8900.0],["2013-08-21",30.7593,31.1249,30.4565,30.5936,8900.0],["2013-08-22",30.4794,30.6907,30.2794,30.3822,4900.0],["2013-08-23",30.2794,30.4222,30.2337,30.4222,15100.0],["2013-08-26",30.3879,30.9307,30.3879,30.6679,3900.0],["2013-08-27",30.1651,30.6393,30.1651,30.3422,6700.0],["2013-08-28",30.6123,30.9621,30.3314,30.7098,6900.0],["2013-08-29",30.813,31.2029,30.3944,31.1455,8900.0],["2013-08-30",30.8416,31.4724,30.5836,31.4724,17500.0],["2013-09-03",31.4494,31.4494,30.5263,30.6352,4300.0],["2013-09-04",30.6811,30.8359,30.3658,30.641,10600.0],["2013-09-05",30.5263,31.3864,30.5263,31.3864,4000.0],["2013-09-06",31.6329,31.7074,31.3864,31.3864,6800.0],["2013-09-09",31.5182,31.6673,31.4724,31.5182,11000.0],["2013-09-10",31.5182,31.7304,31.3405,31.501,17100.0],["2013-09-11",31.5985,31.9654,31.3577,31.9253,10900.0],["2013-09-12",31.7705,31.7705,31.5125,31.6788,15000.0],["2013-09-13",31.5985,31.7934,31.4666,31.4838,29500.0],["2013-09-16",31.5641,31.8049,31.3175,31.4838,5200.0],["2013-09-17",31.3233,31.8106,31.3233,31.6157,9100.0],["2013-09-18",31.7533,32.2235,31.4896,32.0343,7600.0],["2013-09-19",32.1088,32.1547,31.9196,31.9196,53900.0],["2013-09-20",31.9024,32.1604,31.5412,31.9769,12700.0],["2013-09-23",32.0973,32.0973,31.5813,31.6788,8100.0],["2013-09-24",31.6386,31.8622,31.5985,31.6157,8000.0],["2013-09-25",31.5182,32.4242,31.3176,31.352,10400.0],["2013-09-26",31.6214,31.6673,31.3118,31.5412,17000.0],["2013-09-27",31.4953,31.6386,31.4437,31.5928,8700.0],["2013-09-30",31.329,31.8049,31.329,31.6788,11000.0],["2013-10-01",31.5928,32.0171,31.5928,31.9081,3800.0],["2013-10-02",31.7877,32.4414,31.7763,32.2694,8800.0],["2013-10-03",32.0572,32.2349,31.6616,31.782,16700.0],["2013-10-04",31.6157,31.9139,31.6157,31.8393,9300.0],["2013-10-07",31.5698,31.8737,31.4781,31.6902,7100.0],["2013-10-08",31.5354,31.8966,31.4265,31.524,17600.0],["2013-10-09",31.5068,31.5526,31.3061,31.4093,6700.0],["2013-10-10",31.6501,31.9024,31.4838,31.6788,10200.0],["2013-10-11",31.8565,32.1489,31.8336,31.9884,6000.0],["2013-10-14",32.2063,32.2407,31.8909,32.0113,3700.0],["2013-10-15",32.0228,32.1375,31.6501,31.6501,5500.0],["2013-10-16",31.6444,31.6444,31.2659,31.5928,16000.0],["2013-10-17",31.5985,32.1776,31.4494,32.0859,7500.0],["2013-10-18",31.9999,32.4242,31.9999,32.1948,20500.0],["2013-10-21",32.3898,32.3898,31.7934,31.8508,14400.0],["2013-10-22",31.9483,32.3267,31.6788,31.7017,2700.0],["2013-10-23",31.5354,31.6272,30.9621,31.0653,20400.0],["2013-10-24",31.2086,31.524,30.962,31.2602,5900.0],["2013-10-25",31.2889,31.4724,31.2086,31.4724,10200.0],["2013-10-28",31.5182,31.6042,31.3634,31.4666,23600.0],["2013-10-29",31.5311,31.7497,31.462,31.5714,5300.0],["2013-10-30",31.9223,31.9338,31.2894,31.6174,9400.0],["2013-10-31",31.6174,32.0489,31.5771,31.6749,6700.0],["2013-11-01",31.5598,31.6922,31.347,31.5714,4400.0],["2013-11-04",31.7842,32.0489,31.5023,31.9683,8500.0],["2013-11-05",32.0086,32.0086,31.5828,31.7152,8000.0],["2013-11-06",31.9914,31.9914,31.6864,31.8878,14300.0],["2013-11-07",31.8475,32.4804,31.6864,32.2158,17300.0],["2013-11-08",32.7164,32.7509,32.1122,32.6531,13800.0],["2013-11-11",32.584,32.6991,32.2043,32.2446,6300.0],["2013-11-12",32.2906,32.4114,31.6461,31.8303,13500.0],["2013-11-13",31.7842,32.3711,31.5426,32.3654,14400.0],["2013-11-14",32.1122,32.4517,31.8303,32.3539,8200.0],["2013-11-15",32.5092,32.6301,32.3078,32.3999,16100.0],["2013-11-18",32.7279,32.7279,32.141,32.2906,21000.0],["2013-11-19",32.2561,32.7336,32.095,32.1928,16100.0],["2013-11-20",32.3308,32.5092,32.1755,32.4459,31300.0],["2013-11-21",32.4977,32.7336,32.3481,32.4517,14700.0],["2013-11-22",32.1928,32.8084,32.1295,32.7969,4300.0],["2013-11-25",32.5725,32.5725,32.2273,32.2906,6700.0],["2013-11-26",32.2848,32.2848,31.7883,32.1231,26000.0],["2013-11-27",32.0192,32.0192,31.4823,31.9557,7000.0],["2013-11-29",31.9846,31.9846,31.6324,31.9442,2900.0],["2013-12-02",31.9442,31.973,31.7594,31.8633,5000.0],["2013-12-03",31.7767,32.8102,31.7767,32.7005,7400.0],["2013-12-04",32.458,32.7293,32.458,32.6774,4900.0],["2013-12-05",32.6428,33.1046,32.6139,32.8275,13200.0],["2013-12-06",32.8044,33.0353,32.5966,32.6832,7600.0],["2013-12-09",32.7236,33.0469,32.6197,32.8506,9100.0],["2013-12-10",32.943,33.2721,32.764,33.2374,14600.0],["2013-12-11",33.2374,33.4279,32.8506,32.8506,14600.0],["2013-12-12",32.9949,33.0988,32.8159,32.8506,14700.0],["2013-12-13",32.7698,33.3587,32.7698,33.249,20100.0],["2013-12-16",34.4614,34.4614,33.1508,33.249,10300.0],["2013-12-17",33.197,33.3644,32.839,32.9314,12100.0],["2013-12-18",32.891,33.0353,32.4522,32.8391,16500.0],["2013-12-19",32.8333,33.145,32.6774,33.0411,5100.0],["2013-12-20",33.2432,33.6762,33.2201,33.4857,15600.0],["2013-12-23",34.0399,34.1611,33.4857,33.5261,10800.0],["2013-12-24",33.6127,33.7628,33.3817,33.6646,1300.0],["2013-12-26",33.8321,34.3517,33.757,33.8147,2400.0],["2013-12-27",33.5761,34.2538,33.385,33.7093,8200.0],["2013-12-30",33.5935,34.2827,33.5472,33.9236,20300.0],["2013-12-31",33.7904,34.3523,33.7904,33.9526,4100.0],["2014-01-02",34.08,34.2306,33.6688,33.7441,6700.0],["2014-01-03",33.7093,33.9758,33.553,33.7093,4500.0],["2014-01-06",33.831,33.8831,33.4313,33.8657,7700.0],["2014-01-07",33.6977,33.9758,33.5356,33.5356,3400.0],["2014-01-08",33.5298,33.6225,32.9506,33.0259,6900.0],["2014-01-09",32.9911,32.9969,32.5336,32.968,10000.0],["2014-01-10",32.8869,32.9216,32.7189,32.9216,5600.0],["2014-01-13",32.6378,32.7305,32.2266,32.3424,15800.0],["2014-01-14",32.4293,32.6147,32.2092,32.5046,9100.0],["2014-01-15",32.5278,32.8232,32.5278,32.7247,15200.0],["2014-01-16",32.8869,33.6688,32.7363,33.2402,21700.0],["2014-01-17",33.1765,33.5008,33.0143,33.4487,6700.0],["2014-01-21",33.495,33.495,33.385,33.4024,8700.0],["2014-01-22",33.5587,33.6572,32.9622,32.9737,6400.0],["2014-01-23",32.7305,33.1707,32.7305,33.1707,5800.0],["2014-01-24",32.9043,33.0433,32.5915,32.7073,7400.0],["2014-01-27",32.6146,32.91,32.0296,32.1802,16600.0],["2014-01-28",32.1629,32.2903,31.937,32.1049,10500.0],["2014-01-29",32.1125,32.1125,31.6359,31.9033,10400.0],["2014-01-30",32.1125,32.1125,31.5836,31.8916,4200.0],["2014-01-31",31.973,32.0602,31.6998,31.8916,10300.0],["2014-02-03",32.0369,32.1474,30.921,31.2232,34700.0],["2014-02-04",31.3395,31.787,31.3395,31.787,8800.0],["2014-02-05",31.7231,32.0951,31.7231,32.0951,4300.0],["2014-02-06",32.0137,32.3276,31.8277,32.2753,13200.0],["2014-02-07",32.4787,32.4787,31.6069,32.0021,8800.0],["2014-02-10",31.88,31.9963,31.7115,31.88,6200.0],["2014-02-11",31.7347,32.1474,31.7347,31.8335,8300.0],["2014-02-12",32.0893,32.6472,31.7638,32.624,6500.0],["2014-02-13",32.5542,32.8507,32.5542,32.7867,8500.0],["2014-02-14",32.9611,33.0309,32.8855,32.9785,5200.0],["2014-02-18",33.1413,33.3505,32.9088,33.3098,10700.0],["2014-02-19",33.304,33.304,33.025,33.2459,7800.0],["2014-02-20",33.3679,33.3679,32.9785,33.1529,9000.0],["2014-02-21",33.0599,33.3215,33.0541,33.1355,8500.0],["2014-02-24",33.2343,33.5016,32.9378,33.089,15400.0],["2014-02-25",33.0773,33.4435,32.6589,33.2227,7100.0],["2014-02-26",33.2425,33.3125,32.7759,32.9392,4200.0],["2014-02-27",33.0092,33.0092,32.531,32.6243,9800.0],["2014-02-28",32.8109,32.9392,32.7467,32.8809,19500.0],["2014-03-03",32.9509,33.884,32.7234,33.6624,13400.0],["2014-03-04",33.8607,33.8607,33.0617,33.3999,12200.0],["2014-03-05",33.5924,33.5924,33.2716,33.5574,7400.0],["2014-03-06",33.5807,33.7732,33.4233,33.5982,10100.0],["2014-03-07",33.4058,33.6157,33.1317,33.5108,9300.0],["2014-03-10",33.5107,33.8315,33.4699,33.8198,24700.0],["2014-03-11",33.8023,33.9248,33.6799,33.744,9100.0],["2014-03-12",33.6857,33.7499,33.26,33.5866,18300.0],["2014-03-13",33.7382,34.0998,33.3766,33.4641,19300.0],["2014-03-14",33.225,33.6216,33.2191,33.3066,14300.0],["2014-03-17",33.5807,33.6157,33.0967,33.1725,20300.0],["2014-03-18",32.9742,34.4089,32.9742,34.3797,64100.0],["2014-03-19",34.6888,35.5228,34.508,34.8404,88200.0],["2014-03-20",34.8463,35.1379,34.6188,34.6188,12100.0],["2014-03-21",35.1146,35.3187,34.9396,34.9979,15500.0],["2014-03-24",35.1962,35.4761,34.9979,35.132,19600.0],["2014-03-25",35.412,35.5403,35.3653,35.4936,139500.0],["2014-03-26",35.6394,36.6017,35.6394,36.4034,25000.0],["2014-03-27",36.6222,36.8913,36.2537,36.7743,22100.0],["2014-03-28",36.9849,36.9966,36.5111,36.5988,25800.0],["2014-03-31",36.593,36.8679,36.3882,36.5345,16400.0],["2014-04-01",36.6222,36.6398,36.4116,36.5345,16500.0],["2014-04-02",36.5345,36.8328,36.1308,36.7451,19500.0],["2014-04-03",36.6807,37.1078,36.6632,37.0083,13800.0],["2014-04-04",37.1663,37.4178,36.8855,36.9791,10800.0],["2014-04-07",36.9498,36.9498,36.435,36.476,14600.0],["2014-04-08",36.5052,37.061,36.4175,36.9849,21700.0],["2014-04-09",36.8328,37.4178,36.8328,37.2657,10400.0],["2014-04-10",37.371,37.5232,36.8621,37.2891,14100.0],["2014-04-11",37.3769,37.7747,37.1897,37.5407,21400.0],["2014-04-14",37.5758,37.7338,37.3184,37.6519,12600.0],["2014-04-15",37.3476,37.5231,37.0376,37.3008,12000.0],["2014-04-16",37.3418,37.4763,37.1429,37.4061,10200.0],["2014-04-17",37.4003,38.506,37.4003,38.1316,26500.0],["2014-04-21",37.9502,38.2193,37.8391,38.1082,16000.0],["2014-04-22",38.1257,38.4533,37.88,38.3948,15700.0],["2014-04-23",38.4007,38.4358,37.9912,38.2778,17500.0],["2014-04-24",38.2661,38.623,38.0321,38.2018,10200.0],["2014-04-25",38.1374,38.155,37.6519,37.9912,15400.0],["2014-04-28",38.2053,38.3403,38.1056,38.2758,9300.0],["2014-04-29",38.3755,39.0738,38.3755,38.7921,11700.0],["2014-04-30",38.886,39.1853,38.6865,39.1735,21300.0],["2014-05-01",38.9623,38.9858,38.5809,38.7863,15100.0],["2014-05-02",38.8215,39.197,38.5809,38.9036,12700.0],["2014-05-05",38.6278,39.109,38.5867,38.9975,23600.0],["2014-05-06",38.7745,39.5843,38.575,39.1207,17300.0],["2014-05-07",39.0268,39.0268,38.4929,38.6102,15100.0],["2014-05-08",38.6278,38.7041,37.689,38.1056,21200.0],["2014-05-09",37.8768,37.8768,36.2983,37.8416,56000.0],["2014-05-12",37.8474,39.021,37.8474,38.5809,17900.0],["2014-05-13",38.7276,38.8508,38.2464,38.8332,20800.0],["2014-05-14",38.8156,39.1383,38.6806,38.798,12900.0],["2014-05-15",38.5574,38.5574,37.7535,38.399,14000.0],["2014-05-16",38.2934,38.6572,38.0939,38.3755,15100.0],["2014-05-19",38.1408,39.3965,38.1408,38.9564,16400.0],["2014-05-20",38.7745,38.7745,37.9472,38.352,16000.0],["2014-05-21",38.1701,38.6513,38.1701,38.6513,11100.0],["2014-05-22",38.7745,39.995,38.7041,38.8508,11700.0],["2014-05-23",39.1266,39.3554,39.0914,39.2968,13000.0],["2014-05-27",39.4845,39.4845,39.3144,39.3848,12100.0],["2014-05-28",39.4307,39.7014,39.1953,39.5778,12700.0],["2014-05-29",39.7838,40.4488,39.2777,39.6426,31600.0],["2014-05-30",39.5307,39.7838,39.2012,39.5307,17200.0],["2014-06-02",39.4719,40.284,39.3718,40.1722,11300.0],["2014-06-03",40.2134,40.6136,39.9662,40.4959,11500.0],["2014-06-04",40.643,40.643,40.0545,40.4135,16900.0],["2014-06-05",40.5489,40.5489,39.9603,40.1957,5500.0],["2014-06-06",40.1722,40.3841,40.1722,40.3723,15400.0],["2014-06-09",40.4135,40.4135,39.9839,40.3252,22300.0],["2014-06-10",40.0957,40.3076,39.8956,40.3076,10700.0],["2014-06-11",40.1958,40.4841,40.0486,40.4076,15200.0],["2014-06-12",40.4253,40.8549,40.3193,40.7843,17800.0],["2014-06-13",40.7136,41.1903,40.5606,41.0079,17400.0],["2014-06-16",40.9608,41.514,40.9314,41.3022,13600.0],["2014-06-17",41.1786,41.2904,40.8902,40.9667,18000.0],["2014-06-18",41.0256,41.2374,40.8196,41.1315,9400.0],["2014-06-19",41.3198,42.1143,41.3022,42.1143,11400.0],["2014-06-20",42.2732,42.7793,42.1378,42.2438,37900.0],["2014-06-23",42.3909,42.644,41.7318,41.7494,16700.0],["2014-06-24",41.8377,41.9613,40.543,40.5901,21500.0],["2014-06-25",40.643,40.8961,40.4017,40.4665,25900.0],["2014-06-26",40.7504,40.7504,40.0185,40.6973,29800.0],["2014-06-27",40.6441,40.7504,40.1365,40.591,13800.0],["2014-06-30",40.4612,41.2639,40.4612,41.1635,33500.0],["2014-07-01",41.3937,41.3937,40.9156,41.0809,8000.0],["2014-07-02",41.0809,41.1931,40.4789,40.6382,23600.0],["2014-07-03",40.5851,40.8271,40.5851,40.7327,8700.0],["2014-07-07",40.715,40.715,39.499,39.7411,130700.0],["2014-07-08",39.682,39.682,39.0564,39.1449,57900.0],["2014-07-09",39.1626,39.44,38.838,39.0918,31000.0],["2014-07-10",38.8616,38.9442,38.3894,38.8439,31000.0],["2014-07-11",38.7199,38.7199,37.6929,38.0589,130500.0],["2014-07-14",38.0825,38.1415,37.4863,37.9408,39600.0],["2014-07-15",37.7165,37.7933,36.7072,37.5513,119400.0],["2014-07-16",37.7815,38.8203,37.7401,38.4838,20000.0],["2014-07-17",38.7613,38.9383,38.3481,38.4012,37000.0],["2014-07-18",38.3422,39.381,38.3422,39.0092,14700.0],["2014-07-21",39.0092,39.1272,38.8262,39.0977,19000.0],["2014-07-22",39.2866,40.1542,39.2866,40.0657,29100.0],["2014-07-23",40.2959,40.7858,39.9063,40.7091,37800.0],["2014-07-24",40.6087,40.7917,40.4671,40.4789,24800.0],["2014-07-25",40.4316,40.4316,39.7706,39.8178,12800.0],["2014-07-28",39.8237,39.865,39.1626,39.3987,18300.0],["2014-07-29",39.3448,39.5165,39.1554,39.1791,16900.0],["2014-07-30",39.1495,39.2857,38.7055,39.1495,39400.0],["2014-07-31",38.818,39.2146,37.5984,38.9896,73500.0],["2014-08-01",38.8061,38.9304,37.5155,37.6103,48700.0],["2014-08-04",37.628,38.3739,37.628,37.9951,12200.0],["2014-08-05",37.5925,37.5925,36.1184,36.3848,71000.0],["2014-08-06",36.5269,37.4623,36.5269,37.1603,50000.0],["2014-08-07",37.0893,37.1071,36.5802,36.7459,16200.0],["2014-08-08",36.071,37.5807,36.071,37.3971,18700.0],["2014-08-11",37.5096,37.5629,37.0775,37.5037,24000.0],["2014-08-12",37.3024,37.7228,37.2965,37.4149,83400.0],["2014-08-13",37.628,37.628,37.3971,37.5274,40800.0],["2014-08-14",37.5274,37.6931,37.4149,37.4978,34000.0],["2014-08-15",37.8471,37.8471,37.3557,37.7168,16300.0],["2014-08-18",37.7109,38.1549,37.4978,37.5925,16300.0],["2014-08-19",37.5096,38.3444,37.5096,38.1904,24200.0],["2014-08-20",38.1312,38.1904,37.8115,38.1075,28200.0],["2014-08-21",38.1312,38.7292,38.1253,38.4923,19000.0],["2014-08-22",38.3384,38.368,38.0602,38.2674,9600.0],["2014-08-25",38.3562,38.3562,38.0602,38.1372,22300.0],["2014-08-26",38.3029,38.3207,38.1845,38.2615,25400.0],["2014-08-27",38.5382,38.841,38.3897,38.7282,35400.0],["2014-08-28",38.461,38.7045,38.3897,38.4669,9200.0],["2014-08-29",38.4669,38.7817,38.366,38.6866,19000.0],["2014-09-02",38.5263,38.5976,37.9919,38.3482,22000.0],["2014-09-03",38.6094,38.6094,38.1582,38.2116,20900.0],["2014-09-04",38.1285,38.4135,38.0631,38.2175,11800.0],["2014-09-05",38.1997,38.4372,38.1581,38.4016,22500.0],["2014-09-08",37.9563,37.9563,36.6261,36.8815,50500.0],["2014-09-09",36.3055,36.8636,36.2223,36.7152,54400.0],["2014-09-10",36.2164,36.8993,35.8898,36.8993,37700.0],["2014-09-11",36.448,36.448,35.9373,36.3233,42200.0],["2014-09-12",36.0917,36.2639,35.3791,35.4504,38700.0],["2014-09-15",35.3019,36.5252,35.0704,36.4361,36600.0],["2014-09-16",36.4124,36.8161,36.3945,36.5549,23900.0],["2014-09-17",36.3173,36.543,35.6345,35.6642,40100.0],["2014-09-18",36.3173,36.4539,36.1511,36.1511,36500.0],["2014-09-19",36.3411,36.7983,35.6998,35.8304,56300.0],["2014-09-22",35.5395,35.5691,34.2628,34.4587,100200.0],["2014-09-23",34.4112,35.1,34.4112,35.0288,41400.0],["2014-09-24",34.8625,36.3886,34.7437,36.1333,58300.0],["2014-09-25",36.1867,36.1867,34.72,34.9397,42600.0],["2014-09-26",34.8587,35.7881,34.8587,35.5974,37800.0],["2014-09-29",35.3234,36.2707,35.1625,36.1277,38400.0],["2014-09-30",36.1038,36.3719,35.9013,36.2051,35900.0],["2014-10-01",36.3183,36.5864,35.5796,35.8357,49800.0],["2014-10-02",35.5915,35.7285,34.6025,35.6213,64300.0],["2014-10-03",35.4902,35.8775,35.103,35.3472,32700.0],["2014-10-06",35.3889,35.937,35.2221,35.3174,33000.0],["2014-10-07",35.3234,35.3234,33.9412,34.0842,116300.0],["2014-10-08",33.8935,33.9233,32.5173,33.5122,162500.0],["2014-10-09",33.2918,33.5837,32.1717,32.3326,70100.0],["2014-10-10",32.1717,32.976,31.1828,32.136,70500.0],["2014-10-13",31.8441,32.0109,31.2781,31.4628,31800.0],["2014-10-14",31.4687,32.5113,31.3972,31.5343,70900.0],["2014-10-15",31.1887,31.4509,30.4082,31.29,73000.0],["2014-10-16",30.7478,34.0663,30.7419,33.2739,161100.0],["2014-10-17",33.7684,34.5548,33.691,34.4059,91900.0],["2014-10-20",34.5012,34.6204,34.1735,34.6085,37100.0],["2014-10-21",35.1625,35.7821,33.9591,35.7345,48300.0],["2014-10-22",35.2579,36.0622,34.2927,34.394,55000.0],["2014-10-23",35.1089,35.9609,34.8825,35.2459,60700.0],["2014-10-24",35.1447,35.383,34.9242,35.091,29900.0],["2014-10-27",34.6263,34.6621,33.7565,33.9114,44100.0],["2014-10-28",33.9352,34.7217,33.6612,34.7097,33500.0],["2014-10-29",35.1838,35.6859,34.4425,34.7115,38100.0],["2014-10-30",34.4665,34.4964,33.2172,33.2949,35600.0],["2014-10-31",33.4563,34.0241,32.5776,33.6176,29100.0],["2014-11-03",33.3606,34.1736,32.8107,32.984,40200.0],["2014-11-04",32.6732,32.6732,30.9098,31.1728,76100.0],["2014-11-05",31.1967,33.0856,31.131,33.0378,44200.0],["2014-11-06",32.8764,33.3726,32.4102,33.2351,55500.0],["2014-11-07",33.5878,34.9387,33.5399,34.7235,36200.0],["2014-11-10",35.0104,36.2238,32.9242,33.3965,51500.0],["2014-11-11",33.253,33.5459,32.5058,33.528,95600.0],["2014-11-12",33.2291,34.1795,32.9242,33.1096,95900.0],["2014-11-13",33.1634,33.1634,31.8543,32.0515,49900.0],["2014-11-14",32.0635,32.727,31.8244,32.5477,37200.0],["2014-11-17",32.3086,32.3086,31.8423,31.9559,36700.0],["2014-11-18",32.0216,32.1651,31.4478,31.5674,116500.0],["2014-11-19",31.3522,31.4777,30.9517,31.2087,145700.0],["2014-11-20",31.137,32.0695,31.0832,32.0276,30100.0],["2014-11-21",32.8944,33.5878,32.8944,33.0139,44600.0],["2014-11-24",33.0139,33.0139,31.5315,31.8423,51700.0],["2014-11-25",31.7407,32.0635,31.3043,31.4418,78700.0],["2014-11-26",31.4964,31.4964,30.7045,30.8065,65700.0],["2014-11-28",29.7146,29.7626,27.0749,28.4308,75900.0],["2014-12-01",27.2729,28.2028,26.559,27.1469,118800.0],["2014-12-02",26.7809,27.3989,26.325,26.637,73400.0],["2014-12-03",26.9789,27.5789,26.757,27.4649,192000.0],["2014-12-04",26.9969,27.2069,24.9572,25.5211,207400.0],["2014-12-05",25.6111,26.037,25.1971,25.7131,162600.0],["2014-12-08",24.9811,25.7971,23.4153,24.1592,172400.0],["2014-12-09",23.9973,25.7431,23.6133,24.0693,130300.0],["2014-12-10",23.8833,24.1113,23.0794,23.9733,102400.0],["2014-12-11",23.5353,25.1671,23.5353,23.8653,114300.0],["2014-12-12",23.1694,24.0873,23.0794,23.9493,193600.0],["2014-12-15",23.9553,24.1173,23.3973,23.7273,105100.0],["2014-12-16",23.6373,26.037,23.3134,25.0952,274300.0],["2014-12-17",25.1731,27.6989,24.8132,27.1649,160400.0],["2014-12-18",28.7547,29.7566,27.8308,28.6167,144400.0],["2014-12-19",28.8507,30.4465,28.3108,30.2905,132000.0],["2014-12-22",30.2065,30.3505,29.2467,29.6726,69300.0],["2014-12-23",29.7026,30.2066,29.7026,30.0206,57700.0],["2014-12-24",29.9246,29.9306,29.5046,29.7206,22500.0],["2014-12-26",29.7806,30.1166,29.6186,29.7446,15200.0],["2014-12-29",29.7777,30.1692,29.6814,30.0547,55200.0],["2014-12-30",30.0005,30.1149,29.3923,29.4827,113900.0],["2014-12-31",29.2057,29.8801,28.8383,29.5128,58700.0],["2015-01-02",29.2298,30.2294,29.2298,29.8199,52300.0],["2015-01-05",29.1816,29.1816,27.0318,27.4292,105100.0],["2015-01-06",26.9776,27.4172,25.8154,26.4296,95300.0],["2015-01-07",26.7608,27.1462,26.1346,26.2189,73300.0],["2015-01-08",26.4838,26.5561,25.7371,26.2911,89300.0],["2015-01-09",26.3092,26.3212,25.8575,26.0382,66100.0],["2015-01-12",25.4722,25.4722,23.4127,23.4669,131900.0],["2015-01-13",23.5632,24.328,23.0032,24.2859,129600.0],["2015-01-14",24.0028,25.7793,23.9065,25.6769,88000.0],["2015-01-15",26.273,26.273,24.5087,24.6231,62300.0],["2015-01-16",24.7857,26.5019,24.7857,26.2851,56200.0],["2015-01-20",26.4115,26.9535,25.4902,26.0804,109300.0],["2015-01-21",26.4657,27.2064,26.2008,26.4055,75600.0],["2015-01-22",26.5199,26.8813,25.3999,26.0864,79100.0],["2015-01-23",25.8034,26.9053,25.8034,26.5621,110900.0],["2015-01-26",26.6645,27.2365,26.5681,26.7548,36400.0],["2015-01-27",26.8511,27.1583,26.6103,27.0438,50300.0],["2015-01-28",26.9066,26.9066,25.48,25.6432,52200.0],["2015-01-29",25.5707,25.8064,24.948,25.5465,37200.0],["2015-01-30",25.2986,26.6406,25.1656,26.4774,51900.0],["2015-02-02",26.4774,27.7046,26.4714,27.5655,71100.0],["2015-02-03",27.7771,30.5457,27.7771,29.7357,157200.0],["2015-02-04",28.8834,28.8834,26.7494,27.1666,136600.0],["2015-02-05",27.6381,27.7529,26.8643,27.5353,61200.0],["2015-02-06",27.7227,27.9585,27.221,27.6079,57200.0],["2015-02-09",27.7106,28.9619,27.7106,28.3453,42700.0],["2015-02-10",28.2124,28.3756,26.9308,27.1666,52000.0],["2015-02-11",26.8643,27.2572,26.0845,27.0215,39500.0],["2015-02-12",27.6925,28.2063,27.1303,27.8496,59300.0],["2015-02-13",28.7866,29.2098,28.2547,28.4421,43400.0],["2015-02-17",28.2728,28.6476,27.8436,28.4481,64600.0],["2015-02-18",28.3937,28.3937,27.2028,27.2633,60700.0],["2015-02-19",26.7192,27.7409,26.3324,27.5716,31400.0],["2015-02-20",27.5293,27.9161,27.1001,27.2089,49900.0],["2015-02-23",26.9066,26.9066,26.1631,26.3867,57100.0],["2015-02-24",26.5197,26.7918,25.5888,25.6916,93500.0],["2015-02-25",25.796,26.7064,25.796,26.6882,84900.0],["2015-02-26",26.2937,26.494,25.9538,26.3058,42500.0],["2015-02-27",26.5911,27.1252,26.5911,26.9977,82100.0],["2015-03-02",27.2223,27.2709,26.2269,26.4515,57400.0],["2015-03-03",26.3179,27.3741,26.3179,27.2648,54600.0],["2015-03-04",27.2466,27.7322,26.7367,27.5137,46400.0],["2015-03-05",27.5076,27.5076,26.6821,26.7671,78400.0],["2015-03-06",26.6032,26.9553,26.2512,26.5182,48500.0],["2015-03-09",26.5182,26.7003,26.0145,26.1177,44100.0],["2015-03-10",25.7656,26.0327,25.6867,25.8142,70900.0],["2015-03-11",25.7353,26.0509,25.4864,25.7717,54600.0],["2015-03-12",26.0084,26.0084,25.5714,25.6806,56200.0],["2015-03-13",25.5228,25.6381,25.1344,25.6017,58800.0],["2015-03-16",25.3468,25.4621,24.9887,25.4439,66700.0],["2015-03-17",25.2315,25.7717,25.1526,25.6988,57300.0],["2015-03-18",25.4743,26.9249,25.2133,26.7732,46000.0],["2015-03-19",26.1055,26.233,25.541,25.626,42300.0],["2015-03-20",26.0873,26.324,25.5774,25.9356,50000.0],["2015-03-23",25.9477,26.7246,25.9477,26.6154,49600.0],["2015-03-24",26.7671,26.7853,26.2754,26.4697,32300.0],["2015-03-25",26.5789,27.1313,26.3847,26.8521,40800.0],["2015-03-26",27.192,27.6897,26.5972,27.016,51000.0],["2015-03-27",26.9562,26.9562,26.0971,26.1763,36000.0],["2015-03-30",26.2311,26.3469,25.5548,25.6218,33100.0],["2015-03-31",25.372,26.0423,25.2684,25.6401,47500.0],["2015-04-01",25.6645,26.4383,25.6157,26.2982,79200.0],["2015-04-02",26.1337,27.2243,26.1337,26.7735,63100.0],["2015-04-06",27.0659,27.267,26.9014,27.0964,42600.0],["2015-04-07",26.9989,27.5777,26.9989,27.2792,62900.0],["2015-04-08",27.3889,27.4498,25.8412,25.9204,65700.0],["2015-04-09",26.0423,26.481,25.8473,26.4322,51400.0],["2015-04-10",26.6759,26.9197,26.1885,26.7064,49900.0],["2015-04-13",26.8709,27.2061,26.6699,26.7308,31300.0],["2015-04-14",27.1025,27.6021,27.0172,27.3828,61900.0],["2015-04-15",27.6326,28.8634,27.4071,28.7415,82200.0],["2015-04-16",28.7415,29.5763,28.6014,29.3326,64600.0],["2015-04-17",29.2351,29.4666,28.9426,29.2595,40900.0],["2015-04-20",29.2168,29.7347,29.1254,29.4362,52300.0],["2015-04-21",29.4544,29.4788,28.967,29.2899,40000.0],["2015-04-22",29.4483,29.6616,29.101,29.2656,48000.0],["2015-04-23",29.2998,30.0398,29.2876,29.7768,40100.0],["2015-04-24",29.679,29.7524,29.3793,29.5567,38400.0],["2015-04-27",29.6973,29.8808,29.5261,29.6239,38700.0],["2015-04-28",29.6423,29.8869,29.2081,29.3365,27200.0],["2015-04-29",29.3793,29.4894,29.1224,29.3243,49900.0],["2015-04-30",29.3854,29.5138,28.78,29.4405,51000.0],["2015-05-01",29.1836,29.2386,28.5598,28.9023,43200.0],["2015-05-04",28.9512,29.2325,28.7188,28.8656,29100.0],["2015-05-05",29.3487,29.5689,28.4375,28.5598,38700.0],["2015-05-06",28.8656,28.994,28.1501,28.5354,46600.0],["2015-05-07",28.4314,28.4314,27.3979,27.8871,50000.0],["2015-05-08",28.3458,29.1469,27.5997,28.994,64100.0],["2015-05-11",29.1102,29.1102,27.7648,28.04,54100.0],["2015-05-12",28.1317,28.9268,28.1011,28.6026,33600.0],["2015-05-13",28.8289,28.9145,28.1684,28.3825,32900.0],["2015-05-14",28.4436,28.7922,27.9483,28.1256,45700.0],["2015-05-15",27.7954,28.4192,27.6547,28.1378,28200.0],["2015-05-18",28.0278,28.1073,27.5202,27.5507,23700.0],["2015-05-19",27.6119,27.6119,26.7496,27.1838,53800.0],["2015-05-20",27.2796,27.519,27.1199,27.2796,34400.0],["2015-05-21",27.384,28.3663,27.2857,27.9366,34100.0],["2015-05-22",27.7339,27.9181,27.3962,27.4392,20900.0],["2015-05-26",26.9235,26.991,26.3095,26.3463,41800.0],["2015-05-27",26.1376,26.3586,25.9165,26.1191,39300.0],["2015-05-28",25.8735,26.1437,25.6402,25.9841,41500.0],["2015-05-29",25.9472,26.4691,25.7139,26.2051,39300.0],["2015-06-01",26.1621,26.1621,25.6095,25.8613,34200.0],["2015-06-02",26.0332,26.8068,25.935,26.6349,67000.0],["2015-06-03",26.4814,26.77,25.9963,26.1744,21700.0],["2015-06-04",25.9534,25.9534,25.3639,25.4376,30000.0],["2015-06-05",25.3148,26.2481,25.192,26.1683,37900.0],["2015-06-08",26.1437,26.3525,26.0884,26.199,33100.0],["2015-06-09",26.463,27.0954,26.4446,26.9173,56300.0],["2015-06-10",27.3962,27.7953,27.1936,27.5068,39800.0],["2015-06-11",27.519,27.5559,27.1814,27.4761,35400.0],["2015-06-12",27.4392,27.5375,27.1261,27.3164,35200.0],["2015-06-15",27.0586,27.4761,26.8989,27.1322,30500.0],["2015-06-16",27.1629,27.8015,27.0954,27.7217,33100.0],["2015-06-17",27.8629,28.1515,27.5743,27.9181,47800.0],["2015-06-18",28.1314,28.643,27.7801,27.965,79800.0],["2015-06-19",27.7369,28.1252,27.3918,27.4719,61500.0],["2015-06-22",27.4102,27.5828,27.0158,27.4965,37300.0],["2015-06-23",27.4041,27.663,27.3178,27.4904,33800.0],["2015-06-24",27.3548,27.6691,26.8925,27.6198,43500.0],["2015-06-25",27.7862,27.8232,27.3548,27.589,55200.0],["2015-06-26",27.4349,27.5335,27.0651,27.5027,47500.0],["2015-06-29",26.6706,26.9233,26.3439,26.572,45900.0],["2015-06-30",26.8124,26.8124,26.3069,26.6213,48700.0],["2015-07-01",26.5658,26.5658,25.7707,25.8385,21900.0],["2015-07-02",25.9556,26.4795,25.9556,26.1713,24700.0],["2015-07-06",25.4502,25.4502,24.766,24.8893,57400.0],["2015-07-07",24.6427,25.3207,24.2852,25.1666,77400.0],["2015-07-08",24.8523,25.2776,24.1619,24.4147,63500.0],["2015-07-09",25.0372,25.1235,23.7675,23.7736,55800.0],["2015-07-10",23.8969,24.1866,23.5456,23.9277,81800.0],["2015-07-13",23.7428,23.7428,23.2559,23.5148,140100.0],["2015-07-14",23.3853,24.0572,23.336,23.8599,54900.0],["2015-07-15",23.638,23.7736,22.7874,22.9354,124400.0],["2015-07-16",22.9045,23.1079,22.2697,22.4546,82000.0],["2015-07-17",22.5162,22.5162,21.6903,21.9861,99000.0],["2015-07-20",21.8598,21.9775,21.2529,21.3582,50900.0],["2015-07-21",21.4201,21.9961,21.3211,21.3892,96000.0],["2015-07-22",21.061,21.2901,20.6089,21.1477,63500.0],["2015-07-23",21.1786,21.4077,20.8009,21.2963,73700.0],["2015-07-24",21.2901,21.2901,20.6213,20.7328,103800.0],["2015-07-27",20.4912,20.6337,19.7543,19.8782,91300.0],["2015-07-28",19.9958,20.9681,19.9463,20.5779,79400.0],["2015-07-29",20.6213,21.4325,20.2931,21.3396,83900.0],["2015-07-30",21.352,21.674,21.1848,21.4449,203300.0],["2015-07-31",21.3396,21.4759,20.7761,20.8628,60800.0],["2015-08-03",20.5098,20.7204,19.8782,19.9401,45500.0],["2015-08-04",20.2807,20.9557,20.2188,20.6027,67700.0],["2015-08-05",20.869,21.352,20.5222,20.6089,132600.0],["2015-08-06",20.5036,21.6059,20.2807,21.5811,115300.0],["2015-08-07",21.4387,21.9217,20.9371,21.03,88900.0],["2015-08-10",21.0114,22.1509,20.8071,22.1013,123200.0],["2015-08-11",21.7979,22.058,21.061,22.0084,105000.0],["2015-08-12",22.1323,22.8506,22.1323,22.7639,92900.0],["2015-08-13",22.541,22.541,21.5192,21.6059,96300.0],["2015-08-14",21.5254,22.2314,21.5254,21.8165,120800.0],["2015-08-17",21.6864,21.6864,21.0733,21.3272,111200.0],["2015-08-18",21.222,21.2344,20.6027,20.9681,116900.0],["2015-08-19",20.6646,20.9061,19.8658,20.064,123100.0],["2015-08-20",20.0104,20.5146,19.861,20.5021,106600.0],["2015-08-21",20.4274,20.6204,19.749,19.7739,100700.0],["2015-08-24",17.888,19.4191,17.6702,18.2179,240700.0],["2015-08-25",18.8839,19.2947,18.4295,18.4669,105600.0],["2015-08-26",19.0519,19.2137,18.6038,19.1391,90900.0],["2015-08-27",19.6557,20.6764,19.5374,20.166,82900.0],["2015-08-28",20.0416,21.4046,20.0353,21.2304,114500.0],["2015-08-31",20.7884,21.7407,19.9544,21.5478,127200.0],["2015-09-01",20.8258,21.0623,20.3963,20.776,84300.0],["2015-09-02",20.8009,20.9814,19.5436,20.1349,78200.0],["2015-09-03",20.415,21.1183,20.0665,20.527,66200.0],["2015-09-04",19.9171,20.9689,19.9108,20.5395,100300.0],["2015-09-08",20.8009,21.2801,20.5893,20.9067,64600.0],["2015-09-09",21.0436,21.3486,20.1162,20.2345,60300.0],["2015-09-10",20.2594,20.3839,19.886,20.2718,78500.0],["2015-09-11",20.1162,20.1162,19.0146,19.2137,62300.0],["2015-09-14",19.1577,19.5063,18.8839,19.027,61200.0],["2015-09-15",19.0395,19.4254,18.859,18.9648,49700.0],["2015-09-16",19.1453,20.0416,19.1453,20.0353,48200.0],["2015-09-17",19.9793,20.3154,19.8299,20.054,46500.0],["2015-09-18",19.9057,20.2373,19.7493,20.0309,53700.0],["2015-09-21",20.2623,20.3311,20.0121,20.2811,55300.0],["2015-09-22",19.8995,20.4187,19.8995,20.0684,34800.0],["2015-09-23",20.1122,20.2811,19.5116,19.5367,54000.0],["2015-09-24",19.4115,19.7806,19.1488,19.6805,48600.0],["2015-09-25",19.9746,20.1184,19.6242,19.7493,35700.0],["2015-09-28",19.5429,19.5429,19.2614,19.3615,46200.0],["2015-09-29",19.5054,19.8682,19.2239,19.7056,84200.0],["2015-09-30",19.7869,20.1872,19.2489,20.1122,84800.0],["2015-10-01",20.2999,21.1444,19.7556,19.8119,46000.0],["2015-10-02",19.5992,20.425,19.593,20.4062,59700.0],["2015-10-05",20.7315,21.5572,20.5626,21.3821,87800.0],["2015-10-06",21.551,23.0399,21.5385,22.6583,69300.0],["2015-10-07",23.1024,23.9657,23.0211,23.2651,111700.0],["2015-10-08",23.2588,23.9657,22.8084,23.6467,115300.0],["2015-10-09",23.7968,24.0158,23.4152,23.6779,58200.0],["2015-10-12",23.703,23.703,22.9898,23.0148,20100.0],["2015-10-13",22.8209,23.6279,22.5769,23.2338,37200.0],["2015-10-14",23.2338,23.4465,23.0211,23.3964,42600.0],["2015-10-15",23.2588,23.8031,23.1963,23.5466,66600.0],["2015-10-16",23.703,23.8656,23.2651,23.5779,171300.0],["2015-10-19",23.4152,23.4152,22.6458,22.7959,104800.0],["2015-10-20",22.8807,23.66,22.8682,23.0755,42700.0],["2015-10-21",22.9561,22.9561,21.9884,22.1832,60800.0],["2015-10-22",22.3214,22.6168,22.246,22.5665,36700.0],["2015-10-23",22.378,22.7865,21.9695,22.29,38300.0],["2015-10-26",22.2712,22.4031,21.605,21.6679,36900.0],["2015-10-27",21.316,21.316,20.7818,20.9955,87200.0],["2015-10-28",21.0646,22.1643,21.0646,21.7307,144700.0],["2015-10-29",21.6553,22.3089,21.6553,21.9255,108100.0],["2015-10-30",22.0198,22.3466,21.693,22.1392,104100.0],["2015-11-02",21.9947,22.3151,21.6804,22.29,102500.0],["2015-11-03",22.4534,23.4903,22.4534,23.2641,77800.0],["2015-11-04",23.2263,23.2263,22.0323,22.3214,57100.0],["2015-11-05",21.9318,21.9758,20.8698,20.9892,95100.0],["2015-11-06",20.6624,20.9703,20.411,20.9326,48100.0],["2015-11-09",20.9955,21.7873,20.5241,20.6247,69500.0],["2015-11-10",20.3545,20.7315,20.034,20.499,56100.0],["2015-11-11",20.4864,20.4864,19.1793,19.4873,52600.0],["2015-11-12",19.1228,19.2987,18.8714,18.9028,51300.0],["2015-11-13",18.8903,19.1291,18.708,18.9154,52600.0],["2015-11-16",18.928,19.5941,18.4944,19.5564,56700.0],["2015-11-17",19.4998,19.6946,19.0411,19.0725,64400.0],["2015-11-18",19.2673,19.3239,18.752,19.173,58800.0],["2015-11-19",19.048,19.1111,18.4667,18.6373,41100.0],["2015-11-20",18.631,18.751,18.2646,18.353,251100.0],["2015-11-23",18.2519,18.7005,18.1066,18.5741,144300.0],["2015-11-24",18.8142,19.2944,18.5994,18.7826,118900.0],["2015-11-25",18.6184,18.8395,18.2519,18.751,91400.0],["2015-11-27",18.5868,18.7763,18.5173,18.6436,41400.0],["2015-11-30",18.7321,19.149,18.7321,18.909,65300.0],["2015-12-01",18.8521,19.3638,18.8079,19.0732,85100.0],["2015-12-02",18.89,18.9406,18.2519,18.4478,88400.0],["2015-12-03",18.6184,18.7194,18.2709,18.492,60100.0],["2015-12-04",18.2393,18.5615,18.1066,18.5362,83000.0],["2015-12-07",17.9866,17.9866,16.1797,16.4072,109200.0],["2015-12-08",16.066,16.8747,15.946,16.4135,68400.0],["2015-12-09",16.3629,17.3359,16.2934,16.6409,95500.0],["2015-12-10",16.5335,16.9063,16.4198,16.6788,84500.0],["2015-12-11",16.3377,16.3377,15.51,15.7627,88000.0],["2015-12-14",15.6996,15.6996,15.0172,15.5479,132500.0],["2015-12-15",15.6806,16.8304,15.6806,16.6093,100800.0],["2015-12-16",16.5588,16.7167,16.2682,16.5651,83500.0],["2015-12-17",16.3756,16.5209,16.1355,16.4072,139000.0],["2015-12-18",16.3779,16.9817,16.3652,16.7275,94800.0],["2015-12-21",16.7211,17.0325,16.4478,16.6639,122200.0],["2015-12-22",16.6893,16.9054,16.5304,16.7402,136000.0],["2015-12-23",17.0516,18.0939,16.8673,18.0049,121300.0],["2015-12-24",18.0812,18.0812,17.1469,17.6617,55300.0],["2015-12-28",17.2804,17.452,17.1406,17.1596,32500.0],["2015-12-29",17.4329,18.0621,17.0707,17.452,104700.0],["2015-12-30",17.1088,17.4774,16.8927,17.0262,58400.0],["2015-12-31",17.0071,17.3058,16.9372,17.2486,42900.0],["2016-01-04",17.1596,17.4266,16.8228,17.1914,72900.0],["2016-01-05",17.1914,17.2232,16.6766,17.1914,99400.0],["2016-01-06",16.8228,17.0262,15.9457,16.0729,198000.0],["2016-01-07",15.7741,15.8313,15.2848,15.3483,162300.0],["2016-01-08",15.4564,15.7678,15.253,15.5199,139400.0],["2016-01-11",15.5898,15.5898,14.7192,15.1132,74800.0],["2016-01-12",15.2085,15.45,14.0963,14.7636,129000.0],["2016-01-13",14.9289,15.3865,14.6683,14.8018,86100.0],["2016-01-14",14.8844,15.9013,14.7319,15.7742,87200.0],["2016-01-15",14.9607,15.164,14.681,14.8145,106000.0],["2016-01-19",14.681,14.9797,14.2171,14.4522,86700.0],["2016-01-20",13.9578,14.4119,12.9918,14.1113,146800.0],["2016-01-21",14.0281,15.0516,14.0281,14.7126,88000.0],["2016-01-22",15.4546,16.331,15.4482,16.2606,152100.0],["2016-01-25",15.9663,16.5229,15.0132,15.0132,75200.0],["2016-01-26",15.3522,15.8512,15.09,15.6785,99100.0],["2016-01-27",15.5058,16.4269,15.4226,16.0367,80900.0],["2016-01-28",16.4845,17.3097,16.3821,17.1753,90400.0],["2016-01-29",17.3033,17.5016,16.5357,17.1242,81000.0],["2016-02-01",16.8427,16.945,16.1774,16.8171,90300.0],["2016-02-02",16.1966,16.1966,15.6529,16.0431,80900.0],["2016-02-03",16.4013,17.1561,15.9088,17.1242,65600.0],["2016-02-04",17.3544,17.6871,16.734,17.0922,70200.0],["2016-02-05",16.8875,16.9962,16.4525,16.8363,61800.0],["2016-02-08",16.4781,17.1178,16.3374,16.7595,71200.0],["2016-02-09",16.4781,16.5037,15.2435,15.3331,99900.0],["2016-02-10",15.2883,15.4674,14.8661,14.8917,89500.0],["2016-02-11",14.6422,15.0644,14.4567,14.9429,68000.0],["2016-02-12",15.2307,15.8832,14.9365,15.5186,74100.0],["2016-02-16",15.9216,16.0559,15.1731,15.525,63600.0],["2016-02-17",15.9344,16.4717,15.7489,16.4013,93900.0],["2016-02-18",16.5356,16.9578,16.0111,16.3118,94100.0],["2016-02-19",16.0009,16.696,15.8528,16.5029,94000.0],["2016-02-22",17.0114,17.713,16.9857,17.2753,65200.0],["2016-02-23",16.9921,17.0307,16.2841,16.49,53900.0],["2016-02-24",15.885,16.8119,15.8722,16.8119,63000.0],["2016-02-25",16.7411,17.0629,16.0395,16.6703,77400.0],["2016-02-26",17.1981,17.3139,16.8762,17.0114,65400.0],["2016-02-29",17.0178,17.5328,17.0178,17.4813,88900.0],["2016-03-01",17.6486,18.7364,17.6486,18.3759,108600.0],["2016-03-02",18.2472,18.717,17.8288,18.6977,105000.0],["2016-03-03",18.7363,19.3993,18.5239,19.2899,106200.0],["2016-03-04",19.4765,20.2296,19.3478,20.1009,177600.0],["2016-03-07",19.9979,20.5321,19.9979,20.1845,114000.0],["2016-03-08",19.9207,19.9464,18.9101,18.9294,79600.0],["2016-03-09",19.2577,19.5023,18.8844,19.2834,85400.0],["2016-03-10",19.1225,19.2641,18.4338,18.8651,60700.0],["2016-03-11",19.2448,19.8241,19.1805,19.7018,71100.0],["2016-03-14",19.4379,19.6954,19.1161,19.2641,57900.0],["2016-03-15",18.9745,19.1161,18.524,19.0453,52000.0],["2016-03-16",19.3349,19.9464,19.0517,19.9271,86800.0],["2016-03-17",20.3261,20.9247,19.9464,20.8539,63300.0],["2016-03-18",21.0907,21.1101,20.2109,20.3014,56200.0],["2016-03-21",20.2885,20.4761,19.9844,20.0491,35600.0],["2016-03-22",19.8162,20.2756,19.8162,20.0362,58100.0],["2016-03-23",19.758,19.8809,18.8587,18.8846,68600.0],["2016-03-24",18.2635,18.8652,18.0306,18.7682,70900.0],["2016-03-28",18.794,18.8911,18.3412,18.5482,46500.0],["2016-03-29",18.2376,18.5288,17.9983,18.4706,52600.0],["2016-03-30",18.8652,19.0528,18.7293,18.8781,67400.0],["2016-03-31",18.8587,19.2145,18.6452,18.904,57300.0],["2016-04-01",18.38,18.4511,18.1988,18.3088,32700.0],["2016-04-04",18.3217,18.3282,17.5001,17.5389,58900.0],["2016-04-05",17.3125,17.3901,17.1637,17.2349,71400.0],["2016-04-06",17.5066,17.7265,17.1443,17.5389,80500.0],["2016-04-07",17.3384,17.5325,17.1766,17.4548,48900.0],["2016-04-08",18.0953,18.0953,17.7136,17.8495,86500.0],["2016-04-11",18.0371,18.4511,17.9724,18.2441,62600.0],["2016-04-12",18.2312,18.9816,18.2053,18.8458,118500.0],["2016-04-13",18.8264,19.1046,18.6711,18.7229,90900.0],["2016-04-14",18.8005,18.8005,18.2053,18.4382,95100.0],["2016-04-15",18.1665,18.3347,17.9077,18.173,90000.0],["2016-04-18",17.4807,18.3994,17.4807,18.1988,71500.0],["2016-04-19",18.4705,19.5833,18.4447,19.5445,137900.0],["2016-04-20",19.3233,20.592,19.2452,20.1105,169100.0],["2016-04-21",20.1561,20.7742,20.0129,20.3448,107100.0],["2016-04-22",20.4489,21.3857,20.4489,21.2556,115100.0],["2016-04-25",21.145,21.2101,20.579,20.9238,117000.0],["2016-04-26",21.1515,21.4833,21.0149,21.171,79900.0],["2016-04-27",21.4508,21.8151,21.3272,21.6069,428700.0],["2016-04-28",21.607,22.5373,21.5484,22.1795,185300.0],["2016-04-29",22.5829,22.9863,22.2901,22.3942,360100.0],["2016-05-02",22.3812,22.3812,21.6525,21.711,325000.0],["2016-05-03",21.2231,21.2231,20.4944,20.9954,304300.0],["2016-05-04",21.0279,21.685,20.5204,21.0019,266300.0],["2016-05-05",21.7241,21.9973,21.2816,21.5809,203700.0],["2016-05-06",21.0799,21.9453,20.8978,21.4833,342700.0],["2016-05-09",21.1971,21.2882,20.3252,20.592,222500.0],["2016-05-10",20.6896,21.106,20.6701,20.8848,118300.0],["2016-05-11",20.8457,21.4833,20.3252,21.2556,88900.0],["2016-05-12",21.6655,21.7761,21.0409,21.4248,109000.0],["2016-05-13",21.2101,21.4443,20.8652,20.9693,97000.0],["2016-05-16",21.3337,21.8477,21.2751,21.7241,96300.0],["2016-05-17",21.7436,22.5048,21.5614,22.1014,145400.0],["2016-05-18",21.9258,22.0559,21.2816,21.3988,131800.0],["2016-05-19",21.0539,21.5289,20.5595,21.3142,98600.0],["2016-05-20",21.2645,21.5195,21.1141,21.2972,57500.0],["2016-05-23",21.0029,21.441,20.8852,21.2841,29300.0],["2016-05-24",21.3887,21.4803,21.0291,21.1337,72600.0],["2016-05-25",21.4083,22.1799,21.4083,22.1145,100300.0],["2016-05-26",22.363,22.703,21.7157,21.8922,98600.0],["2016-05-27",21.6568,21.6568,21.3233,21.6045,91400.0],["2016-05-31",21.5064,22.2322,21.4279,21.6307,105000.0],["2016-06-01",21.4933,21.7287,21.101,21.6437,98100.0],["2016-06-02",21.3037,21.7614,21.2122,21.683,84900.0],["2016-06-03",21.8922,22.3892,21.8661,22.0426,70300.0],["2016-06-06",22.4219,22.7684,22.3499,22.6769,86500.0],["2016-06-07",22.8665,23.8473,22.6703,23.5596,90600.0],["2016-06-08",23.9847,24.4097,23.4288,23.5008,74600.0],["2016-06-09",23.2196,23.4354,22.8534,22.8927,104000.0],["2016-06-10",22.6965,22.8011,21.8137,21.9641,126200.0],["2016-06-13",21.7287,22.3042,21.5326,21.9837,90000.0],["2016-06-14",21.8595,22.2388,21.6045,21.7222,52100.0],["2016-06-15",21.7091,22.023,21.3299,21.4476,72500.0],["2016-06-16",21.0945,21.3756,20.4863,21.1075,89100.0],["2016-06-17",21.3691,21.8464,21.3691,21.4606,100600.0],["2016-06-20",22.2276,22.2999,21.7873,21.8136,80700.0],["2016-06-21",21.6756,22.4379,21.4587,22.0568,93500.0],["2016-06-22",22.3196,22.3196,21.2089,21.393,102200.0],["2016-06-23",21.8201,22.0239,21.5375,21.9844,65900.0],["2016-06-24",20.7357,21.4192,20.4071,20.5583,145600.0],["2016-06-27",20.3085,20.4794,19.7236,19.9207,90800.0],["2016-06-28",20.4925,20.6306,20.0522,20.1705,78800.0],["2016-06-29",20.6766,21.1761,20.5451,20.9657,134300.0],["2016-06-30",20.9526,20.9526,20.2297,20.9132,88600.0],["2016-07-01",20.9526,21.1563,20.9132,20.9986,22500.0],["2016-07-05",20.624,20.624,20.2165,20.3874,65100.0],["2016-07-06",20.2362,21.0183,20.1573,20.9855,77900.0],["2016-07-07",21.2812,21.2812,20.4334,20.5517,73100.0],["2016-07-08",20.716,20.7423,20.4202,20.5845,57900.0],["2016-07-11",20.7423,20.7554,20.4202,20.4202,60400.0],["2016-07-12",20.8803,21.2221,20.7094,21.1695,77600.0],["2016-07-13",21.0183,21.1892,20.7029,21.0118,109100.0],["2016-07-14",21.2812,21.7544,21.1301,21.6361,90900.0],["2016-07-15",21.761,21.8136,21.4587,21.5178,86000.0],["2016-07-18",21.3207,21.485,21.1498,21.4652,49500.0],["2016-07-19",21.4324,21.5638,21.2155,21.3864,119400.0],["2016-07-20",21.2047,21.9776,20.9735,21.7001,93800.0],["2016-07-21",21.6341,21.8983,21.3963,21.502,124900.0],["2016-07-22",21.5284,21.8124,21.2443,21.6473,85200.0],["2016-07-25",21.35,21.35,20.9735,21.2642,184800.0],["2016-07-26",21.1188,21.4888,20.9339,21.4293,158900.0],["2016-07-27",21.535,22.1229,21.3633,21.4954,206300.0],["2016-07-28",21.4227,21.9776,21.3963,21.6935,132900.0],["2016-07-29",21.5548,22.2352,21.5548,22.0106,101400.0],["2016-08-01",21.8191,21.8455,21.2179,21.4095,95000.0],["2016-08-02",21.6341,21.9776,21.2311,21.5812,133300.0],["2016-08-03",21.6407,21.8851,21.2642,21.8058,154000.0],["2016-08-04",21.6935,22.4334,21.535,22.3277,230400.0],["2016-08-05",22.2749,23.0676,21.9115,22.9817,366400.0],["2016-08-08",23.5167,24.1707,23.4507,23.4837,309400.0],["2016-08-09",23.6885,24.0386,23.6555,23.8933,145300.0],["2016-08-10",24.1575,24.4019,23.9593,24.0518,107100.0],["2016-08-11",24.1905,24.6001,24.0518,24.3623,76800.0],["2016-08-12",24.5671,24.7256,24.3755,24.6397,89000.0],["2016-08-15",24.8445,25.4655,24.8445,25.2541,148900.0],["2016-08-16",25.3069,25.7297,25.0559,25.5646,110600.0],["2016-08-17",25.5183,25.6703,25.3135,25.4324,116900.0],["2016-08-18",25.6826,25.8617,25.5432,25.8418,77200.0],["2016-08-19",25.6361,25.7489,25.2646,25.2779,78300.0],["2016-08-22",24.9859,25.2115,24.8864,24.9461,69700.0],["2016-08-23",24.9196,25.1651,24.8068,24.9727,72300.0],["2016-08-24",24.8466,25.1651,24.6807,24.7206,74300.0],["2016-08-25",24.7007,24.8665,24.4154,24.4817,69100.0],["2016-08-26",24.4883,25.0456,24.276,24.3225,66900.0],["2016-08-29",24.1301,24.4883,24.0704,24.3888,63000.0],["2016-08-30",24.4684,24.6476,23.9443,23.9576,69800.0],["2016-08-31",23.8713,24.077,23.5794,23.9642,87200.0],["2016-09-01",23.7386,24.7471,23.7386,24.6277,188300.0],["2016-09-02",24.9594,25.1452,24.6542,25.039,102700.0],["2016-09-06",25.1982,25.5764,25.1186,25.4238,87600.0],["2016-09-07",25.4636,25.5897,25.0655,25.1916,96400.0],["2016-09-08",25.4371,25.8086,24.966,25.7622,128800.0],["2016-09-09",25.3774,25.3774,24.8931,25.039,247900.0],["2016-09-12",24.7139,24.966,24.4087,24.7935,106100.0],["2016-09-13",24.5414,24.5414,23.2012,23.3339,89600.0],["2016-09-14",23.241,23.6988,23.0287,23.0884,97800.0],["2016-09-15",23.1282,23.8116,23.1282,23.5462,65300.0],["2016-09-16",23.2875,23.5263,23.1747,23.3273,69900.0],["2016-09-19",23.6723,23.7453,23.3804,23.4202,55400.0],["2016-09-20",23.4422,23.5022,22.8823,22.9289,98600.0],["2016-09-21",23.1889,24.1354,23.1889,24.1354,133300.0],["2016-09-22",24.6019,24.9485,24.6019,24.7419,133800.0],["2016-09-23",24.5553,24.5553,23.7821,23.8887,141900.0],["2016-09-26",24.062,24.1954,23.7021,23.7488,51200.0],["2016-09-27",23.4488,23.6421,23.1955,23.4755,68400.0],["2016-09-28",23.6621,24.9419,23.5488,24.9285,104700.0],["2016-09-29",25.0019,26.0217,24.9752,25.815,203500.0],["2016-09-30",25.8817,26.0417,25.5618,25.8217,176400.0],["2016-10-03",25.935,26.5082,25.5951,26.3416,286300.0],["2016-10-04",26.2016,26.4149,25.6151,25.955,426800.0],["2016-10-05",26.3216,26.7549,26.2416,26.4549,165400.0],["2016-10-06",26.5749,26.8815,26.3483,26.5549,84200.0],["2016-10-07",26.6016,26.6016,25.9084,26.2483,87100.0],["2016-10-10",26.6016,27.0215,26.5149,26.9415,46200.0],["2016-10-11",26.7282,26.9948,26.5416,26.8948,148100.0],["2016-10-12",26.7215,27.0081,26.5082,26.7415,103900.0],["2016-10-13",26.5549,27.1148,26.4016,26.8882,91700.0],["2016-10-14",27.0815,27.1748,26.6016,26.6416,114800.0],["2016-10-17",26.6216,26.7815,26.275,26.5416,74600.0],["2016-10-18",26.9082,26.9881,26.7682,26.8415,86400.0],["2016-10-19",27.1148,27.9946,27.1081,27.708,172200.0],["2016-10-20",27.4029,27.8512,27.2423,27.5568,173800.0],["2016-10-21",27.3895,27.7107,27.2021,27.617,94700.0],["2016-10-24",27.6438,27.6839,27.0348,27.1753,97700.0],["2016-10-25",27.162,27.6237,27.0549,27.1017,98400.0],["2016-10-26",26.7605,27.2958,26.7002,26.8675,159500.0],["2016-10-27",27.0549,27.3226,26.9478,27.0147,60200.0],["2016-10-28",26.9478,27.1954,26.4058,26.4727,79200.0],["2016-10-31",26.1247,26.5597,25.5894,26.2853,180500.0],["2016-11-01",26.7538,27.2222,26.4192,27.1553,136700.0],["2016-11-02",26.7337,26.9344,26.0913,26.4259,118800.0],["2016-11-03",26.5128,26.6065,26.2987,26.5262,82000.0],["2016-11-04",26.2586,26.5597,25.9039,25.9842,115800.0],["2016-11-07",26.3188,26.5597,26.0578,26.4995,65700.0],["2016-11-08",26.4192,26.6735,26.2184,26.3188,112100.0],["2016-11-09",25.9307,26.8809,25.7901,26.7002,92900.0],["2016-11-10",26.4192,26.7872,26.2385,26.4526,91900.0],["2016-11-11",26.2586,26.2586,25.5091,25.8571,70500.0],["2016-11-14",25.7299,26.292,25.6229,26.2251,70200.0],["2016-11-15",26.7605,27.3359,26.6534,26.8073,91800.0],["2016-11-16",26.6668,26.9545,26.553,26.7136,83200.0],["2016-11-17",27.1486,27.336,26.3723,26.466,83900.0],["2016-11-18",26.4989,26.8953,26.4385,26.6736,57900.0],["2016-11-21",27.2514,27.5135,27.2246,27.3253,62000.0],["2016-11-22",27.5067,27.5067,26.9692,27.1641,79600.0],["2016-11-23",26.808,27.3791,26.7946,27.0028,76600.0],["2016-11-25",26.9222,26.9558,26.3646,26.4989,38800.0],["2016-11-28",26.6803,26.7677,25.9144,25.995,110000.0],["2016-11-29",25.6524,25.7397,25.3769,25.6389,116500.0],["2016-11-30",27.0902,27.5471,26.7274,27.2515,391800.0],["2016-12-01",27.7285,28.2055,27.6008,27.9569,155000.0],["2016-12-02",27.8561,28.3399,27.8494,28.2525,82200.0],["2016-12-05",28.5079,28.8841,28.4675,28.5011,100000.0],["2016-12-06",28.2324,28.5011,28.098,28.3399,174100.0],["2016-12-07",28.2458,28.5482,28.0711,28.3197,116300.0],["2016-12-08",28.4071,28.8304,28.3399,28.7229,76800.0],["2016-12-09",28.8908,29.1932,28.7968,29.1663,95300.0],["2016-12-12",30.1607,30.201,29.2066,29.3141,111400.0],["2016-12-13",29.556,30.0666,29.5157,29.8852,111400.0],["2016-12-14",29.6971,29.8987,29.0655,29.1529,202300.0],["2016-12-15",28.7968,29.1394,28.4339,29.0722,142900.0],["2016-12-16",29.22,29.22,28.7565,28.9983,149700.0],["2016-12-19",28.9244,29.2469,28.7497,29.126,74300.0],["2016-12-20",29.3081,29.4429,29.1058,29.2743,65600.0],["2016-12-21",29.2002,29.5913,28.9102,28.9709,74100.0],["2016-12-22",28.8967,29.1395,28.5123,28.7079,78400.0],["2016-12-23",28.627,28.627,28.3572,28.4584,57400.0],["2016-12-27",28.6404,28.9979,28.4516,28.5528,22200.0],["2016-12-28",28.4112,28.627,28.074,28.2223,69600.0],["2016-12-29",28.2088,28.337,27.9323,28.1819,52900.0],["2016-12-30",28.1279,28.6877,28.1279,28.4381,52500.0],["2017-01-03",28.6,29.0653,28.2695,28.6809,141500.0],["2017-01-04",28.8293,29.2541,28.6674,28.9979,232500.0],["2017-01-05",29.1665,29.5441,29.1058,29.2946,98800.0],["2017-01-06",29.362,29.362,28.9844,29.126,84500.0],["2017-01-09",28.9102,29.0518,28.5595,28.6337,101200.0],["2017-01-10",28.7686,29.0046,28.6135,28.7146,90200.0],["2017-01-11",28.7551,28.9709,28.4651,28.8225,71300.0],["2017-01-12",29.1664,29.2137,28.5056,28.5663,152600.0],["2017-01-13",28.4921,28.863,28.2291,28.7888,65700.0],["2017-01-17",29.0788,29.3013,28.573,28.5865,129400.0],["2017-01-18",28.283,28.4044,27.8784,27.8986,66400.0],["2017-01-19",27.9391,28.0537,27.8784,27.9391,61000.0],["2017-01-20",28.1632,28.2986,27.9736,28.0278,48500.0],["2017-01-23",27.7502,28.0413,27.6554,27.7908,98200.0],["2017-01-24",28.0007,28.3798,28.0007,28.1361,71200.0],["2017-01-25",28.109,28.5288,28.1023,28.4949,72800.0],["2017-01-26",28.6032,28.6506,28.1632,28.2512,56800.0],["2017-01-27",28.0413,28.1226,27.6961,27.845,58300.0],["2017-01-30",27.7028,27.757,27.256,27.4117,95700.0],["2017-01-31",27.6487,27.9059,27.4997,27.8856,87600.0],["2017-02-01",28.0413,28.0616,27.5336,27.9195,181100.0],["2017-02-02",28.0075,28.197,27.581,27.7028,147000.0],["2017-02-03",27.7976,28.1496,27.5945,27.7367,98100.0],["2017-02-06",27.6284,27.6284,26.8633,27.0529,94600.0],["2017-02-07",26.7212,26.8904,26.5384,26.7144,90700.0],["2017-02-08",26.5316,26.9175,25.8817,26.8904,128700.0],["2017-02-09",27.1883,27.3576,26.8024,26.8498,90600.0],["2017-02-10",27.2966,27.7231,27.2966,27.5268,78100.0],["2017-02-13",27.4049,27.4049,27.0461,27.344,59300.0],["2017-02-14",27.4726,27.4726,27.1612,27.3711,70100.0],["2017-02-15",27.1883,27.3779,27.1274,27.1748,74300.0],["2017-02-16",27.2628,27.4185,26.843,26.8769,132300.0],["2017-02-17",26.7483,26.9852,26.7483,26.9514,116300.0],["2017-02-21",27.1716,27.6135,26.9473,27.4979,132000.0],["2017-02-22",27.3008,27.3008,26.6686,26.7094,94200.0],["2017-02-23",27.2396,27.328,26.7977,26.8793,70000.0],["2017-02-24",26.7433,26.8385,26.4646,26.7433,124800.0],["2017-02-27",26.9609,27.5047,26.5394,26.5938,196000.0],["2017-02-28",26.3219,26.3423,25.7848,25.8528,205900.0],["2017-03-01",26.0703,26.5326,25.7372,26.5054,335000.0],["2017-03-02",26.2063,26.655,26.1995,26.3559,318000.0],["2017-03-03",26.3015,26.6006,26.1451,26.2199,135700.0],["2017-03-06",25.9888,26.2539,25.71,26.1655,120000.0],["2017-03-07",26.2199,26.4714,25.8188,26.383,181400.0],["2017-03-08",26.1451,26.1927,24.9419,25.0099,133600.0],["2017-03-09",24.8807,25.2342,24.3436,25.0099,143400.0],["2017-03-10",25.2342,25.343,24.8399,24.9827,109200.0],["2017-03-13",24.9759,25.0234,24.6428,24.8127,166400.0],["2017-03-14",24.4932,24.7583,24.1669,24.3708,131300.0],["2017-03-15",24.6088,25.4653,24.568,25.3565,128300.0],["2017-03-16",25.3022,25.6692,25.2818,25.3361,94000.0],["2017-03-17",25.4585,25.5673,25.139,25.139,116100.0],["2017-03-20",25.0509,25.126,24.614,24.8598,87900.0],["2017-03-21",24.9349,25.1329,24.3135,24.3613,114600.0],["2017-03-22",24.1292,24.5798,23.9039,24.5184,112900.0],["2017-03-23",24.3545,24.8393,24.2726,24.5252,78000.0],["2017-03-24",24.5935,24.6208,24.1975,24.3272,142200.0],["2017-03-27",24.1155,24.7369,24.0882,24.573,105800.0],["2017-03-28",24.6959,25.1602,24.5935,25.0919,78000.0],["2017-03-29",25.126,25.3309,24.8871,25.3104,83700.0],["2017-03-30",25.4333,25.5084,25.0919,25.0987,89800.0],["2017-03-31",25.1124,25.6723,25.0646,25.6108,99900.0],["2017-04-03",25.4674,25.5972,25.3104,25.406,151100.0],["2017-04-04",25.4196,25.6927,25.2626,25.6313,92900.0],["2017-04-05",25.8498,26.0273,25.3036,25.406,109400.0],["2017-04-06",25.5221,25.7542,25.365,25.5152,79100.0],["2017-04-07",25.6176,25.6586,25.406,25.4674,57300.0],["2017-04-10",25.5903,25.8771,25.5903,25.6927,55200.0],["2017-04-11",25.6313,26.0956,25.5494,25.9522,113000.0],["2017-04-12",25.9044,26.198,25.8293,25.9863,94100.0],["2017-04-13",26.0546,26.0546,25.5016,25.604,94100.0],["2017-04-17",25.6313,25.8293,25.5289,25.6518,96900.0],["2017-04-18",25.5152,25.761,25.2011,25.2558,100400.0],["2017-04-19",25.2421,25.2762,24.573,24.6413,91100.0],["2017-04-20",24.6474,24.9012,24.476,24.4966,88500.0],["2017-04-21",24.476,24.7229,24.284,24.6543,70300.0],["2017-04-24",24.7709,24.8395,24.4074,24.4211,106200.0],["2017-04-25",24.4006,24.5377,24.2222,24.4897,85200.0],["2017-04-26",24.3388,24.7777,24.1537,24.1742,106600.0],["2017-04-27",24.0851,24.0851,23.4062,23.8245,120400.0],["2017-04-28",24.1057,24.4211,23.7285,24.14,185900.0],["2017-05-01",24.2634,24.3937,24.0782,24.3045,102100.0],["2017-05-02",24.2771,24.3525,23.9411,24.1605,118400.0],["2017-05-03",24.1057,24.1194,23.6736,23.7148,132300.0],["2017-05-04",23.4885,23.653,23.2416,23.4267,130600.0],["2017-05-05",23.3993,24.2017,23.3787,24.1605,199400.0],["2017-05-08",24.1057,24.4828,23.8931,24.3594,200200.0],["2017-05-09",24.3663,24.4554,23.9548,24.1125,118400.0],["2017-05-10",24.1948,25.0383,24.1811,24.8806,131900.0],["2017-05-11",24.956,24.956,24.5171,24.5377,107500.0],["2017-05-12",24.5789,24.5789,24.2702,24.5514,82100.0],["2017-05-15",25.0315,25.0932,24.3868,24.4074,154400.0],["2017-05-16",24.4966,24.5651,23.8451,23.9136,128000.0],["2017-05-17",23.8245,23.8245,23.2279,23.2416,241900.0],["2017-05-18",23.2333,23.3229,22.751,22.8681,221200.0],["2017-05-19",23.0059,23.9912,22.8957,23.9154,191800.0],["2017-05-22",24.1152,24.1152,23.8189,23.9567,62100.0],["2017-05-23",24.0188,24.0188,23.2471,23.5502,265400.0],["2017-05-24",23.4538,23.7225,22.7786,23.0817,157100.0],["2017-05-25",23.0817,23.3573,22.1102,22.2273,180600.0],["2017-05-26",22.2687,22.3307,22.0344,22.0964,173100.0],["2017-05-30",22.0551,22.0964,21.4901,21.5452,268500.0],["2017-05-31",21.3316,21.6141,21.0216,21.5452,285300.0],["2017-06-01",21.5108,22.0964,21.4419,21.7175,193500.0],["2017-06-02",21.6417,21.6417,21.2076,21.4074,143300.0],["2017-06-05",21.2903,21.6279,21.1387,21.5659,186300.0],["2017-06-06",21.4832,22.0344,21.4832,21.9449,136400.0],["2017-06-07",21.8897,22.1309,21.4694,21.6348,375600.0],["2017-06-08",21.6004,22.1516,21.559,21.8966,251700.0],["2017-06-09",21.9655,23.1437,21.9586,22.8681,416000.0],["2017-06-12",23.061,23.4055,22.7923,23.1782,269200.0],["2017-06-13",23.3298,23.8258,23.1437,23.626,203100.0],["2017-06-14",23.626,23.7018,23.2471,23.4055,267300.0],["2017-06-15",23.2471,23.4607,22.5374,22.6476,257800.0],["2017-06-16",22.6959,23.2126,22.6614,23.1988,335200.0],["2017-06-19",23.2264,23.2609,22.9164,23.0128,130100.0],["2017-06-20",22.5443,22.627,22.124,22.3169,165200.0],["2017-06-21",22.248,22.7923,21.8484,22.0138,199200.0],["2017-06-22",22.2136,22.5856,22.124,22.2411,158900.0],["2017-06-23",22.186,22.3996,21.9586,22.0758,198600.0],["2017-06-26",22.1998,22.2342,21.8622,21.8966,214900.0],["2017-06-27",22.0275,22.372,21.9793,22.0138,168300.0],["2017-06-28",22.1128,22.5075,22.0851,22.3136,131900.0],["2017-06-29",22.2652,22.5491,21.8219,21.8496,171300.0],["2017-06-30",21.9397,22.1959,21.7804,21.9743,174200.0],["2017-07-03",22.1128,22.5145,22.1128,22.4452,66600.0],["2017-07-05",22.1959,22.1959,21.3164,21.5726,222100.0],["2017-07-06",21.6211,21.9327,21.2194,21.3164,187700.0],["2017-07-07",21.2679,21.2679,20.7139,20.8524,157300.0],["2017-07-10",20.7831,21.2887,20.7346,21.2333,207700.0],["2017-07-11",21.1917,21.254,20.7208,20.7554,284400.0],["2017-07-12",21.0671,22.0574,21.0532,21.4964,297500.0],["2017-07-13",21.5865,21.6903,21.3648,21.5726,184100.0],["2017-07-14",21.6626,21.8011,21.4826,21.5795,157900.0],["2017-07-17",21.5657,21.7457,21.3649,21.4272,138600.0],["2017-07-18",21.6003,21.6696,21.3371,21.4133,105400.0],["2017-07-19",21.4064,22.0851,21.4064,21.9812,191200.0],["2017-07-20",22.1613,22.5145,21.7111,21.725,196700.0],["2017-07-21",21.7665,21.9604,21.6419,21.8011,138300.0],["2017-07-24",21.8219,22.0297,21.7042,21.8219,138000.0],["2017-07-25",22.0297,22.5145,22.0297,22.2582,152700.0],["2017-07-26",23.0812,23.3249,22.3641,23.1926,231400.0],["2017-07-27",23.7635,23.8471,23.2483,23.4781,290000.0],["2017-07-28",23.5268,23.875,23.311,23.3667,143100.0],["2017-07-31",23.3736,23.5129,22.754,22.9489,93300.0],["2017-08-01",22.9559,22.9559,22.4058,22.6217,115900.0],["2017-08-02",22.4755,22.9211,22.4128,22.7609,148400.0],["2017-08-03",22.7679,22.8027,21.8697,21.9741,157400.0],["2017-08-04",22.002,22.4824,21.8767,22.4267,150600.0],["2017-08-07",22.2666,22.3292,22.0298,22.3223,56200.0],["2017-08-08",22.1552,22.3292,21.9672,22.3084,151000.0],["2017-08-09",22.3432,22.4406,21.9602,21.995,106700.0],["2017-08-10",22.0229,22.2178,21.6678,21.7653,137200.0],["2017-08-11",21.5842,21.8767,21.2431,21.6678,201500.0],["2017-08-14",21.7235,21.9324,21.3197,21.3545,124400.0],["2017-08-15",21.2848,21.4311,21.1456,21.2083,73200.0],["2017-08-16",21.2083,21.5564,21.069,21.2013,261500.0],["2017-08-17",21.2082,21.5285,21.1874,21.2431,209400.0],["2017-08-18",21.4937,21.8836,21.2988,21.7931,199400.0],["2017-08-21",21.7374,21.7513,21.3336,21.3545,181000.0],["2017-08-22",21.3893,21.8419,21.3893,21.626,121800.0],["2017-08-23",21.5355,22.1691,21.5146,21.9811,140100.0],["2017-08-24",21.9393,22.1761,21.9045,22.1204,120800.0],["2017-08-25",22.2318,22.3432,21.9324,22.2109,110000.0],["2017-08-28",22.2805,22.2805,21.8279,21.8906,152000.0],["2017-08-29",21.78,22.144,21.738,22.116,106600.0],["2017-08-30",21.976,22.151,21.843,22.13,125900.0],["2017-08-31",22.249,22.9701,22.179,22.8301,197700.0],["2017-09-01",22.8721,23.6772,22.8721,23.5722,193800.0],["2017-09-05",23.7333,23.8523,23.4042,23.4462,198800.0],["2017-09-06",23.5442,23.8313,23.1102,23.6562,270000.0],["2017-09-07",23.6632,23.9363,23.3552,23.8943,165000.0],["2017-09-08",23.8033,23.9083,23.3622,23.4182,107300.0],["2017-09-11",23.4882,23.9643,23.4532,23.8593,97500.0],["2017-09-12",23.8733,24.1183,23.7683,24.0973,121300.0],["2017-09-13",24.1603,25.2945,24.1253,25.2454,239200.0],["2017-09-14",25.4205,25.9456,25.3925,25.7985,289200.0],["2017-09-15",25.9175,26.1416,25.6795,25.7985,202100.0],["2017-09-18",25.7915,26.0926,25.6585,25.7775,121900.0],["2017-09-19",25.8895,26.0435,25.6585,25.9035,159400.0],["2017-09-20",26.0226,26.5266,25.9385,26.2256,183100.0],["2017-09-21",26.0716,26.1766,25.8195,26.0716,144900.0],["2017-09-22",25.9315,26.2186,25.7425,25.9455,111400.0],["2017-09-25",26.0786,26.2886,25.9245,25.9455,162100.0],["2017-09-26",25.9105,25.9665,25.5815,25.6095,197700.0],["2017-09-27",25.6375,25.8545,25.4625,25.5325,155600.0],["2017-09-28",25.6816,25.7027,25.1048,25.3369,166300.0],["2017-09-29",25.2174,25.2807,24.9079,25.0274,120900.0],["2017-10-02",24.7601,24.9008,24.5773,24.8586,198900.0],["2017-10-03",24.732,24.8727,24.6968,24.7531,99100.0],["2017-10-04",24.7601,24.8164,24.4647,24.6476,108100.0],["2017-10-05",24.6124,24.929,24.4436,24.6617,97900.0],["2017-10-06",24.4506,24.4506,24.1763,24.2255,132400.0],["2017-10-09",24.3803,24.3803,24.1974,24.3311,50100.0],["2017-10-10",24.521,24.5562,24.1552,24.1693,88600.0],["2017-10-11",24.2889,24.324,23.8809,24.0638,110400.0],["2017-10-12",23.7613,24.0145,23.5995,23.8246,133000.0],["2017-10-13",24.0286,24.4295,23.9934,24.0005,110500.0],["2017-10-16",24.1411,24.4084,23.9301,24.2748,117500.0],["2017-10-17",24.2959,24.6054,24.2115,24.5139,134000.0],["2017-10-18",24.5562,24.7742,24.3029,24.3311,208900.0],["2017-10-19",24.1833,24.3944,24.0497,24.3592,138700.0],["2017-10-20",24.1904,24.2678,23.3463,23.7754,191600.0],["2017-10-23",23.8105,23.916,23.6065,23.6417,110500.0],["2017-10-24",23.6558,23.8598,23.5151,23.5784,78500.0],["2017-10-25",23.5432,23.6136,22.9383,23.072,111600.0],["2017-10-26",23.2056,23.2056,22.8891,23.1775,105900.0],["2017-10-27",23.0368,23.8949,22.8539,23.8668,119700.0],["2017-10-30",23.5614,24.1411,23.4059,23.9432,167400.0],["2017-10-31",23.9573,24.2259,23.6109,24.127,118100.0],["2017-11-01",24.3814,25.053,24.3814,24.8409,134100.0],["2017-11-02",24.8904,25.152,24.7349,24.8763,122200.0],["2017-11-03",25.0601,25.3499,24.8904,25.3428,157600.0],["2017-11-06",25.4418,26.4244,25.4418,26.4103,164000.0],["2017-11-07",26.3467,26.5517,26.177,26.3891,215000.0],["2017-11-08",26.382,26.6577,26.0992,26.5729,173400.0],["2017-11-09",26.5375,26.898,26.481,26.8415,151900.0],["2017-11-10",26.7355,26.9758,26.4668,26.5234,124300.0],["2017-11-13",26.4315,26.5305,26.1275,26.177,132800.0],["2017-11-14",26.0285,26.0568,25.3994,25.5196,175900.0],["2017-11-15",25.1449,25.4913,24.9258,25.2792,136300.0],["2017-11-16",25.2934,25.3287,24.9965,25.2651,225500.0],["2017-11-17",25.3782,25.5761,25.1732,25.3711,239900.0],["2017-11-20",25.2934,25.2934,24.7278,24.7985,130500.0],["2017-11-21",24.9965,25.159,24.5087,24.6571,133900.0],["2017-11-22",24.9611,25.1661,24.8621,24.8975,127600.0],["2017-11-24",25.1025,25.4701,25.0601,25.3358,72600.0],["2017-11-27",25.2863,25.2863,24.4663,24.5087,123500.0],["2017-11-28",24.438,24.6077,24.3602,24.5582,103500.0],["2017-11-29",24.571,24.919,24.4218,24.6065,114100.0],["2017-11-30",24.7627,25.2387,24.7627,25.0398,135500.0],["2017-12-01",25.4447,25.6649,25.054,25.1463,216000.0],["2017-12-04",25.1748,25.1748,24.4573,24.5496,227000.0],["2017-12-05",24.4857,24.6704,24.0595,24.1376,154300.0],["2017-12-06",23.9814,24.0098,23.2355,23.4344,222200.0],["2017-12-07",23.3634,23.4273,22.859,22.9869,270000.0],["2017-12-08",23.1787,23.3776,23.0366,23.2355,107700.0],["2017-12-11",23.271,24.0808,23.2142,24.0169,201100.0],["2017-12-12",24.0737,25.1819,24.0737,24.2939,321700.0],["2017-12-13",24.3579,24.4289,23.6759,23.7185,224300.0],["2017-12-14",23.5836,23.8961,23.5196,23.5623,185700.0],["2017-12-15",23.747,23.8819,23.477,23.4912,376300.0],["2017-12-18",23.6191,23.8393,23.3847,23.5125,185900.0],["2017-12-19",23.6191,23.8819,23.4557,23.5907,223300.0],["2017-12-20",23.7327,24.5212,23.5481,24.4289,189600.0],["2017-12-21",24.5141,25.6081,24.436,25.4376,234100.0],["2017-12-22",25.3594,25.4589,24.9403,25.1961,140300.0],["2017-12-26",25.2884,25.7146,25.1748,25.6933,94400.0],["2017-12-27",25.5512,25.7075,25.3523,25.4731,130800.0],["2017-12-28",25.5944,26.094,25.5944,25.9727,106500.0],["2017-12-29",25.9798,26.1654,25.7943,25.9227,108700.0],["2018-01-02",26.0512,26.7507,26.0512,26.715,163300.0],["2018-01-03",26.8435,27.1861,26.6936,26.9862,195800.0],["2018-01-04",27.0433,27.1504,26.5508,27.0933,224000.0],["2018-01-05",27.0861,27.2432,26.8149,26.8435,146500.0],["2018-01-08",26.9077,26.9077,26.4795,26.7935,141700.0],["2018-01-09",26.8221,27.4287,26.8221,27.1861,159800.0],["2018-01-10",27.3003,27.5643,26.8221,26.872,184500.0],["2018-01-11",27.029,27.6143,26.9862,27.286,190100.0],["2018-01-12",27.3145,27.7999,27.1504,27.6357,139700.0],["2018-01-16",28.0854,28.2138,27.6785,27.7642,261100.0],["2018-01-17",27.7856,28.6421,27.7428,28.4494,236700.0],["2018-01-18",28.4208,28.4208,27.9569,28.064,126300.0],["2018-01-19",27.9212,28.1567,27.6,27.9854,214200.0],["2018-01-22",28.0639,28.6635,27.9426,28.6635,224200.0],["2018-01-23",28.6706,28.9632,28.3637,28.7919,100600.0],["2018-01-24",28.9633,28.9704,28.4565,28.7063,136200.0],["2018-01-25",28.8562,28.8919,28.1567,28.2781,172700.0],["2018-01-26",28.3352,28.5778,28.2567,28.4137,117600.0],["2018-01-29",28.221,28.4636,27.8498,27.8998,201200.0],["2018-01-30",27.6661,27.6661,27.0854,27.1499,183300.0],["2018-01-31",27.2861,27.3865,26.8344,27.0997,203100.0],["2018-02-01",27.114,27.4868,26.8775,27.4223,219700.0],["2018-02-02",26.9061,26.9133,26.1103,26.2466,203000.0],["2018-02-05",25.8809,26.1534,25.4149,25.5225,216500.0],["2018-02-06",25.0565,25.8379,24.9059,25.6515,251400.0],["2018-02-07",25.5798,25.8092,24.6837,24.6908,357600.0],["2018-02-08",24.7625,24.9059,23.6943,23.6943,402700.0],["2018-02-09",23.8664,23.8664,22.8555,23.6298,266300.0],["2018-02-12",24.4399,24.612,23.9237,24.0886,232400.0],["2018-02-13",23.8951,23.9381,23.2068,23.4362,242500.0],["2018-02-14",23.1853,24.3109,23.1136,24.2464,187400.0],["2018-02-15",24.2463,24.3754,23.5366,24.1747,152900.0],["2018-02-16",24.0026,24.3037,23.9094,24.2248,193700.0],["2018-02-20",24.2463,24.4184,24.0026,24.1388,176700.0],["2018-02-21",24.0169,24.2248,23.7015,23.7015,146200.0],["2018-02-22",23.8951,24.3611,23.7445,23.9883,135900.0],["2018-02-23",24.1388,24.784,24.1388,24.7769,149500.0],["2018-02-26",24.8199,24.9848,24.5475,24.784,143100.0],["2018-02-27",24.7192,24.8417,24.395,24.395,141900.0],["2018-02-28",24.4959,24.5391,23.725,23.725,267200.0],["2018-03-01",23.8474,23.8474,22.601,22.7811,387500.0],["2018-03-02",22.601,23.1342,22.3128,23.1198,296400.0],["2018-03-05",22.9324,23.2783,22.882,22.918,190500.0],["2018-03-06",23.1918,23.1918,22.8316,22.9036,141000.0],["2018-03-07",22.7667,23.0765,22.529,22.5866,277400.0],["2018-03-08",22.5722,22.6443,22.2408,22.5362,142600.0],["2018-03-09",22.7523,22.9829,22.6226,22.8316,149800.0],["2018-03-12",22.8244,23.0045,22.493,22.6443,138300.0],["2018-03-13",22.7307,22.8676,22.0607,22.1615,197600.0],["2018-03-14",22.3345,22.3417,21.9814,22.0535,139800.0],["2018-03-15",22.0967,22.1832,21.7437,22.0823,292100.0],["2018-03-16",22.0823,22.4569,22.0535,22.176,184100.0],["2018-03-19",22.0751,22.2624,21.9454,22.0247,226200.0],["2018-03-20",22.212,22.4137,22.1904,22.3273,136800.0],["2018-03-21",22.5218,23.1342,22.5218,22.9829,254900.0],["2018-03-22",22.7523,22.8748,22.4641,22.7163,162700.0],["2018-03-23",23.0045,23.1774,22.5074,22.565,143900.0],["2018-03-26",22.7884,22.918,22.3849,22.8964,154800.0],["2018-03-27",22.9396,23.0549,22.5146,22.5938,121400.0],["2018-03-28",22.5916,22.7582,22.483,22.6061,192300.0],["2018-03-29",22.7003,23.4174,22.6568,23.3812,199500.0],["2018-04-02",23.258,23.258,22.4902,22.7945,285400.0],["2018-04-03",22.9683,23.2653,22.7582,23.2073,147600.0],["2018-04-04",22.8379,23.0552,22.5989,23.0262,126600.0],["2018-04-05",23.1059,23.9968,23.0842,23.9244,186500.0],["2018-04-06",23.8158,23.9824,23.316,23.5767,124600.0],["2018-04-09",23.7578,23.9824,23.5043,23.526,87100.0],["2018-04-10",23.9751,24.3228,23.6636,24.2214,170400.0],["2018-04-11",24.1779,24.895,24.1779,24.8153,133600.0],["2018-04-12",24.7719,25.3441,24.6632,25.1992,135400.0],["2018-04-13",25.3296,25.4889,25.0543,25.3223,125200.0],["2018-04-16",25.6483,25.6555,24.2286,24.6415,378000.0],["2018-04-17",24.4242,25.1485,24.4242,25.0399,269000.0],["2018-04-18",25.2065,26.7493,25.1992,26.4885,314100.0],["2018-04-19",26.532,26.8507,26.1626,26.3219,126100.0],["2018-04-20",26.1046,26.177,25.699,26.0322,130100.0],["2018-04-23",25.8439,26.2133,25.7207,26.1263,104000.0],["2018-04-24",26.235,26.3292,25.5179,25.7352,123700.0],["2018-04-25",25.5179,25.9163,25.3368,25.6918,175500.0],["2018-04-26",25.8873,26.0249,25.2644,25.3151,100600.0],["2018-04-27",24.9576,25.1761,24.4262,24.448,190300.0],["2018-04-30",24.4189,25.0232,24.4189,24.6154,144700.0],["2018-05-01",24.5208,24.5354,23.9238,24.2369,128900.0],["2018-05-02",24.215,24.5426,23.9966,24.2514,88800.0],["2018-05-03",24.1932,24.3606,23.9893,24.1204,150900.0],["2018-05-04",24.084,24.6227,23.8364,24.5936,124400.0],["2018-05-07",24.8266,25.0741,24.6154,24.7028,175500.0],["2018-05-08",24.579,25.1032,24.1277,24.9503,191400.0],["2018-05-09",25.3581,25.5692,24.9722,25.0596,203500.0],["2018-05-10",25.2489,25.5328,25.227,25.4163,177300.0],["2018-05-11",25.4454,25.4454,24.9576,25.1251,126600.0],["2018-05-14",25.3362,25.3872,25.0814,25.1251,66600.0],["2018-05-15",24.9358,25.1105,24.5354,24.8703,154000.0],["2018-05-16",24.863,25.0304,24.7465,24.8848,334400.0],["2018-05-17",25.0741,26.4283,25.0232,26.3555,286500.0],["2018-05-18",26.2608,27.069,26.1444,26.6394,253500.0],["2018-05-21",26.7632,26.8943,26.2827,26.5885,102200.0],["2018-05-22",26.8724,27.5859,26.3336,26.3919,189800.0],["2018-05-23",26.239,26.239,25.6347,26.057,156400.0],["2018-05-24",25.6857,25.9842,25.409,25.8458,137400.0],["2018-05-25",25.2416,25.3799,24.8848,25.3071,151500.0],["2018-05-29",24.9212,24.9212,24.3461,24.579,258800.0],["2018-05-30",24.7525,25.6381,24.7086,25.2721,208300.0],["2018-05-31",25.0599,25.7113,24.9282,25.6674,246700.0],["2018-06-01",25.7113,26.2895,25.6454,26.0699,163800.0],["2018-06-04",26.0699,26.3041,25.3819,25.4624,128600.0],["2018-06-05",25.3819,25.7332,24.9867,25.5503,117700.0],["2018-06-06",25.6161,25.7991,25.2941,25.4844,132300.0],["2018-06-07",25.7406,26.2602,25.4698,25.7406,300800.0],["2018-06-08",25.7552,25.9382,25.5795,25.8357,176700.0],["2018-06-11",25.7698,26.0626,25.4551,25.9967,156000.0],["2018-06-12",26.0626,26.6335,25.7406,26.3114,296700.0],["2018-06-13",26.2675,26.3261,25.8064,25.8357,158600.0],["2018-06-14",25.9967,25.9967,25.3892,25.6161,202800.0],["2018-06-15",25.4844,25.5576,24.5403,24.694,425600.0],["2018-06-18",24.7086,25.2209,24.7086,25.1038,105200.0],["2018-06-19",24.6134,24.8916,24.4817,24.7452,104400.0],["2018-06-20",25.016,25.2355,24.8769,25.1989,87800.0],["2018-06-21",25.0526,25.1184,24.511,24.6427,80700.0],["2018-06-22",25.3526,25.7698,25.2795,25.6234,113400.0],["2018-06-25",25.5942,25.6234,24.9647,24.994,79100.0],["2018-06-26",25.1624,25.8503,25.1624,25.7406,130400.0],["2018-06-27",25.9089,26.3919,25.8796,25.9308,157100.0],["2018-06-28",25.9912,26.3442,25.9544,26.0353,115300.0],["2018-06-29",26.3368,26.6751,26.2044,26.4839,97200.0],["2018-07-02",26.2486,26.3589,26.0426,26.1309,40600.0],["2018-07-03",26.4471,26.9987,26.278,26.5133,57200.0],["2018-07-05",26.5648,26.6016,26.0868,26.2559,116900.0],["2018-07-06",26.0647,26.8002,26.0647,26.7781,93700.0],["2018-07-09",26.9472,27.087,26.8443,26.9031,100000.0],["2018-07-10",27.0429,27.3517,26.9252,27.3297,117600.0],["2018-07-11",27.2709,27.8077,26.9914,27.1091,222700.0],["2018-07-12",27.2267,27.5577,27.1752,27.3297,110800.0],["2018-07-13",27.44,27.4694,26.7193,27.1973,195000.0],["2018-07-16",27.0649,27.087,26.3147,26.4324,278300.0],["2018-07-17",26.2853,26.7634,25.9838,26.631,141200.0],["2018-07-18",26.5207,26.6457,26.1309,26.5574,119700.0],["2018-07-19",26.4104,26.8222,26.2191,26.2706,94100.0],["2018-07-20",26.3809,26.5722,26.1897,26.2706,92600.0],["2018-07-23",26.4104,26.4104,25.9397,26.1677,105500.0],["2018-07-24",26.3736,26.7634,26.2559,26.5427,75100.0],["2018-07-25",26.6751,26.9031,26.4692,26.8663,77400.0],["2018-07-26",26.8663,26.9987,26.6751,26.8369,63900.0],["2018-07-27",26.8002,26.8663,26.3221,26.6163,156900.0],["2018-07-30",26.3842,26.7981,25.32,25.3791,234700.0],["2018-07-31",25.4087,25.5048,24.3666,25.4087,188200.0],["2018-08-01",25.2609,25.4382,24.8322,25.1574,182700.0],["2018-08-02",24.9135,25.1574,24.6548,24.7509,190900.0],["2018-08-03",24.9135,24.9135,24.6327,24.7657,123400.0],["2018-08-06",24.9652,25.1648,24.8322,24.9209,54600.0],["2018-08-07",25.15,25.15,24.2853,24.3149,106600.0],["2018-08-08",24.1892,24.2558,23.7236,24.1079,116500.0],["2018-08-09",24.1301,24.2484,23.9232,24.0562,118200.0],["2018-08-10",23.9601,24.034,23.598,23.8123,147700.0],["2018-08-13",23.7975,23.9084,23.2211,23.3837,93500.0],["2018-08-14",23.5832,23.8049,23.4428,23.598,184100.0],["2018-08-15",23.3245,23.4058,22.4155,22.6224,215900.0],["2018-08-16",22.6077,22.8663,22.5338,22.5781,149800.0],["2018-08-17",22.7629,22.9107,22.4599,22.6742,137300.0],["2018-08-20",22.689,22.689,22.3342,22.5485,218300.0],["2018-08-21",22.7629,23.3319,22.7037,22.9994,157400.0],["2018-08-22",23.2654,23.8567,23.2654,23.731,167400.0],["2018-08-23",23.5832,23.5832,23.2654,23.4354,96800.0],["2018-08-24",23.7089,23.9749,23.6128,23.7384,84900.0],["2018-08-27",23.9158,24.0858,23.7975,23.8641,162500.0],["2018-08-28",23.9971,24.1523,23.6793,23.7606,124200.0],["2018-08-29",23.938,24.1449,23.7606,24.0414,85200.0],["2018-08-30",24.0399,24.0845,23.6089,23.8467,78400.0],["2018-08-31",23.6832,23.7576,23.334,23.5569,92100.0],["2018-09-04",23.5049,23.5569,22.8658,22.903,127400.0],["2018-09-05",22.7841,22.8732,22.4199,22.8658,146600.0],["2018-09-06",22.8212,23.1036,22.6577,22.9921,156100.0],["2018-09-07",22.8435,23.3265,22.6503,23.2522,141200.0],["2018-09-10",23.4306,23.438,22.955,23.0962,112400.0],["2018-09-11",23.0516,23.5792,22.732,23.4752,176300.0],["2018-09-12",23.5941,24.0028,23.5123,23.8913,179600.0],["2018-09-13",23.921,23.9805,23.5941,23.7576,109600.0],["2018-09-14",23.7055,23.8244,23.282,23.3637,137600.0],["2018-09-17",23.4826,23.5049,23.2225,23.3043,101700.0],["2018-09-18",23.8616,23.9508,23.6907,23.8467,169600.0],["2018-09-19",24.0325,24.5453,23.9582,24.3521,157900.0],["2018-09-20",24.5378,24.6196,23.765,24.2183,196700.0],["2018-09-21",24.2554,24.4932,24.1217,24.2703,149600.0],["2018-09-24",24.4858,24.9243,24.4858,24.7459,152800.0],["2018-09-25",24.9837,25.1918,24.8648,24.8945,114300.0],["2018-09-26",24.8499,24.9688,24.144,24.1811,138200.0],["2018-09-27",24.403,24.4404,24.149,24.2387,143500.0],["2018-09-28",24.2013,24.9335,24.2013,24.6123,131700.0],["2018-10-01",24.9111,25.1353,24.8887,25.0232,104600.0],["2018-10-02",25.0083,25.0456,24.6422,24.7019,73000.0],["2018-10-03",24.7542,25.3445,24.6347,25.2847,153900.0],["2018-10-04",25.1502,25.2847,24.7766,24.9858,142500.0],["2018-10-05",24.9709,25.0382,24.418,24.5749,126300.0],["2018-10-08",24.3956,24.56,24.1565,24.3433,48000.0],["2018-10-09",24.4852,24.5973,24.0519,24.4404,98900.0],["2018-10-10",24.3433,24.4479,23.215,23.342,241000.0],["2018-10-11",23.1627,23.3271,22.692,22.8863,200800.0],["2018-10-12",23.357,23.4915,22.9161,23.1851,178600.0],["2018-10-15",23.3794,23.4392,22.5949,22.6023,252400.0],["2018-10-16",22.7518,23.2823,22.6845,23.2374,136900.0],["2018-10-17",23.1254,23.1254,22.5874,22.7069,135000.0],["2018-10-18",22.4977,22.5426,21.6982,21.8925,271500.0],["2018-10-19",22.0121,22.169,21.6235,21.6833,149400.0],["2018-10-22",21.6833,21.885,21.504,21.8178,217900.0],["2018-10-23",21.4068,21.6459,20.8091,21.6011,468900.0],["2018-10-24",21.7804,21.8253,20.9212,20.9212,446400.0],["2018-10-25",21.0855,21.1528,19.494,20.3085,836300.0],["2018-10-26",19.8602,20.6597,19.6285,20.301,465700.0],["2018-10-29",20.4803,20.4803,19.4642,19.7406,455400.0],["2018-10-30",19.5015,19.7406,19.2998,19.6734,455500.0],["2018-10-31",19.8826,20.6821,19.7705,19.8452,1017700.0],["2018-11-01",20.0843,20.6298,20.0245,20.174,307700.0],["2018-11-02",20.2487,20.2487,19.0383,19.4044,647200.0],["2018-11-05",19.6435,19.8452,19.2026,19.5314,732500.0],["2018-11-06",19.5912,19.6435,19.0084,19.1354,586800.0],["2018-11-07",19.4268,19.5165,18.8888,19.1578,283700.0],["2018-11-08",19.0756,19.113,18.1342,18.433,457800.0],["2018-11-09",18.1939,18.1939,17.5887,17.91,656700.0],["2018-11-12",18.0296,18.2014,17.5812,17.5812,592900.0],["2018-11-13",17.5663,17.8502,17.2375,17.5364,541100.0],["2018-11-14",17.8129,18.5152,17.783,18.2761,482900.0],["2018-11-15",18.2238,19.0607,18.2238,18.7319,480200.0],["2018-11-16",18.9337,19.1055,18.4106,18.8066,374900.0],["2018-11-19",18.6647,19.1653,18.5376,19.0532,399400.0],["2018-11-20",18.6497,18.7394,17.9698,18.0445,374000.0],["2018-11-21",18.3509,19.2699,18.3509,18.8814,459700.0],["2018-11-23",18.8216,18.8963,18.3509,18.3882,287700.0],["2018-11-26",18.7693,18.9187,18.3434,18.3882,473700.0],["2018-11-27",18.3807,18.6273,18.1416,18.3733,311700.0],["2018-11-28",18.3284,18.6423,18.2687,18.5003,343800.0],["2018-11-29",18.6229,19.398,18.6004,19.0895,365800.0],["2018-11-30",18.9164,18.9766,18.4875,18.7208,715300.0],["2018-12-03",19.4581,19.887,18.9013,19.097,495300.0],["2018-12-04",19.112,19.2249,18.3897,18.5176,401300.0],["2018-12-06",18.0285,18.0586,17.6222,17.8705,381000.0],["2018-12-07",18.4198,18.7734,17.6071,17.6749,446800.0],["2018-12-10",17.3889,17.6071,17.0202,17.1707,321500.0],["2018-12-11",17.5695,17.8103,17.1181,17.246,557200.0],["2018-12-12",17.5244,17.705,16.8773,16.8848,394600.0],["2018-12-13",16.8697,17.3513,16.6741,16.9901,426900.0],["2018-12-14",16.7719,17.1933,16.2151,16.2678,583900.0],["2018-12-17",16.2151,16.3205,15.6809,15.7185,773700.0],["2018-12-18",15.7035,15.7787,15.0112,15.0789,1175400.0],["2018-12-19",15.1692,16.5763,15.1692,16.1023,838400.0],["2018-12-20",15.8841,16.6064,15.869,15.9292,462900.0],["2018-12-21",15.8991,16.17,15.4552,15.8013,742300.0],["2018-12-24",15.5605,15.5755,14.9661,14.9962,288100.0],["2018-12-26",15.1166,15.9141,14.6199,15.9066,313300.0],["2018-12-27",15.4702,15.5981,14.6952,15.252,483300.0],["2018-12-28",15.2361,15.8431,15.1678,15.532,462500.0],["2018-12-31",15.661,16.1162,15.4561,15.9872,313100.0],["2019-01-02",15.7141,16.7232,15.5168,16.526,261800.0],["2019-01-03",16.6322,16.9433,16.2907,16.7308,375400.0],["2019-01-04",17.1406,17.5958,16.9281,17.3758,564900.0],["2019-01-07",17.6717,17.7552,17.1785,17.5503,466700.0],["2019-01-08",17.8462,17.8462,16.9736,17.0571,468800.0],["2019-01-09",17.2923,17.5807,17.1254,17.4972,404200.0],["2019-01-10",17.3303,18.2408,17.2468,18.0739,358200.0],["2019-01-11",17.96,18.3091,17.7703,18.2787,543700.0],["2019-01-14",18.1346,18.5291,18.0359,18.1649,427400.0],["2019-01-15",18.256,18.476,18.2104,18.4001,304500.0],["2019-01-16",18.4305,18.6733,18.3698,18.4532,593400.0],["2019-01-17",18.347,18.9389,18.2863,18.8478,346600.0],["2019-01-18",18.992,19.1589,18.6126,18.6733,495500.0],["2019-01-22",18.5519,18.6885,18.256,18.4684,1044200.0],["2019-01-23",18.4912,18.5063,17.3834,17.4972,485400.0],["2019-01-24",17.4896,17.5882,17.0192,17.3075,323900.0],["2019-01-25",17.5427,17.8083,17.4213,17.74,202000.0],["2019-01-28",17.4441,17.8766,17.391,17.7855,402500.0],["2019-01-29",17.9221,18.2484,17.9221,18.1573,215800.0],["2019-01-30",18.3507,18.8016,18.1138,18.664,294800.0],["2019-01-31",18.771,19.1608,18.6335,18.7634,298400.0],["2019-02-01",18.8169,18.8857,18.6029,18.6717,428600.0],["2019-02-04",18.5876,18.8246,18.4577,18.8246,774000.0],["2019-02-05",18.7711,19.008,18.6182,18.6182,211100.0],["2019-02-06",18.4424,18.9774,18.4271,18.878,231500.0],["2019-02-07",18.7634,18.794,17.9991,18.1825,346200.0],["2019-02-08",18.1825,18.2437,17.8004,18.022,204500.0],["2019-02-11",17.8692,18.1673,17.6705,18.0755,140600.0],["2019-02-12",18.2743,18.5876,18.0755,18.2972,234100.0],["2019-02-13",18.3889,18.9545,18.3278,18.5876,262900.0],["2019-02-14",18.4348,18.7405,18.3736,18.5647,313700.0],["2019-02-15",18.7634,18.9774,18.6564,18.8475,234600.0],["2019-02-19",18.8016,19.3213,18.5418,19.2526,310400.0],["2019-02-20",19.2373,19.6194,19.1608,19.5124,295900.0],["2019-02-21",19.4742,19.543,18.8016,18.9468,391300.0],["2019-02-22",19.1379,19.4283,19.1303,19.222,324100.0],["2019-02-25",19.222,19.3748,18.9392,19.2908,354000.0],["2019-02-26",19.2908,19.5736,19.1303,19.3443,205300.0],["2019-02-27",19.5482,19.8869,19.3481,19.7483,211000.0],["2019-02-28",20.0023,20.1254,19.4943,19.6868,457800.0],["2019-03-01",19.756,20.11,19.579,19.6329,461200.0],["2019-03-04",19.7868,20.3255,19.5482,20.2794,641100.0],["2019-03-05",20.3871,20.8104,20.1716,20.441,491300.0],["2019-03-06",20.3948,20.5872,20.01,20.0485,288400.0],["2019-03-07",20.11,20.264,19.8484,19.933,518000.0],["2019-03-08",19.933,19.933,19.048,19.3866,509600.0],["2019-03-11",19.5482,19.6021,19.2173,19.3404,905000.0],["2019-03-12",19.4328,19.5174,18.8556,18.9094,614000.0],["2019-03-13",19.0941,19.2173,18.871,19.0788,484800.0],["2019-03-14",19.0557,19.2019,18.9633,18.9941,434700.0],["2019-03-15",18.9864,19.2019,18.8864,19.1634,519200.0],["2019-03-18",19.2096,19.6021,19.148,19.5944,863700.0],["2019-03-19",19.9253,19.9253,19.2404,19.2789,226900.0],["2019-03-20",19.2789,19.8407,19.0172,19.7252,295500.0],["2019-03-21",19.6406,19.9407,19.5713,19.7945,317400.0],["2019-03-22",19.6252,19.6252,19.0249,19.225,261000.0],["2019-03-25",19.1788,19.2558,18.9017,19.1095,209700.0],["2019-03-26",19.3712,19.5867,19.3096,19.3558,181300.0],["2019-03-27",19.3327,19.4174,18.9325,19.1172,258500.0],["2019-03-28",19.0103,19.1575,18.925,19.0878,222800.0],["2019-03-29",19.3668,19.452,19.1033,19.142,215900.0],["2019-04-01",19.328,19.4908,19.2893,19.4288,541500.0],["2019-04-02",19.4675,19.4675,19.1188,19.2428,287600.0],["2019-04-03",19.2428,19.4133,18.956,19.08,379800.0],["2019-04-04",19.08,19.2118,18.7235,19.0258,407900.0],["2019-04-05",19.0258,19.576,19.0258,19.5605,239900.0],["2019-04-08",19.607,19.979,19.576,19.7388,284900.0],["2019-04-09",19.7388,19.8163,19.4443,19.6923,231500.0],["2019-04-10",19.7698,19.9945,19.669,19.7698,499600.0],["2019-04-11",19.6768,19.824,19.3978,19.7155,245500.0],["2019-04-12",20.072,20.4285,19.9403,20.4208,630500.0],["2019-04-15",20.3743,20.5448,20.2193,20.3975,492000.0],["2019-04-16",20.444,20.5292,20.2348,20.4983,142700.0],["2019-04-17",20.6145,21.002,20.6145,20.9245,405000.0],["2019-04-18",20.8625,20.9167,20.0953,20.4517,364000.0],["2019-04-22",20.6687,21.1492,20.6687,21.1415,235300.0],["2019-04-23",21.1802,21.2965,20.9632,21.1492,348800.0],["2019-04-24",21.2422,21.2422,20.5758,20.6068,222400.0],["2019-04-25",20.599,20.723,20.3433,20.568,307100.0],["2019-04-26",20.599,20.6145,19.886,20.2193,360500.0],["2019-04-29",20.2434,20.2512,19.9938,20.0718,214800.0],["2019-04-30",20.1732,20.2668,19.7754,19.9392,200100.0],["2019-05-01",19.9314,19.9314,19.1123,19.1201,424800.0],["2019-05-02",18.9017,18.9953,18.4804,18.4882,323400.0],["2019-05-03",18.5818,18.8237,18.301,18.7847,350700.0],["2019-05-06",18.4804,18.6286,18.2854,18.6052,274000.0],["2019-05-07",18.3712,18.4492,17.7237,17.9032,436700.0],["2019-05-08",17.9344,18.6208,17.9032,18.5194,392500.0],["2019-05-09",18.2698,18.5194,18.0982,18.34,336900.0],["2019-05-10",18.3868,18.496,18.0826,18.3556,250700.0],["2019-05-13",18.3088,18.4882,17.8798,18.0748,285600.0],["2019-05-14",18.2854,18.3712,18.0358,18.2074,564100.0],["2019-05-15",17.9968,18.2386,17.8017,18.1918,691900.0],["2019-05-16",18.2932,18.6364,18.2386,18.2932,334700.0],["2019-05-17",18.184,18.2542,17.9422,17.9578,265900.0],["2019-05-20",17.9188,18.0202,17.5209,17.7627,489700.0],["2019-05-21",17.9344,18.0046,17.7315,17.9188,700400.0],["2019-05-22",17.872,17.9266,17.3181,17.4039,546600.0],["2019-05-23",17.0217,17.0373,16.5926,16.694,506600.0],["2019-05-24",16.928,16.9748,16.5926,16.9514,333600.0],["2019-05-28",17.2869,17.4039,17.1387,17.2011,523600.0],["2019-05-29",16.9905,17.3103,16.9124,17.1075,514000.0],["2019-05-30",17.1546,17.1861,16.7144,16.738,360700.0],["2019-05-31",16.4235,16.6279,16.2584,16.4785,480700.0],["2019-06-03",16.7144,16.8166,16.4549,16.6358,328700.0],["2019-06-04",16.793,16.9738,16.5571,16.9188,399800.0],["2019-06-05",16.8716,16.9659,16.3449,16.4392,419500.0],["2019-06-06",16.4471,16.7694,16.392,16.7222,294700.0],["2019-06-07",16.7773,16.9188,16.5335,16.848,328700.0],["2019-06-10",16.8716,17.0996,16.5807,16.5886,400600.0],["2019-06-11",16.7458,16.8008,16.164,16.1955,709200.0],["2019-06-12",16.0697,16.1798,15.7631,15.7788,505100.0],["2019-06-13",16.1011,16.1011,15.8496,15.9675,434400.0],["2019-06-14",16.0382,16.1562,15.6216,15.6766,564200.0],["2019-06-17",15.5901,16.0776,15.5587,16.0697,438600.0],["2019-06-18",16.1798,16.3842,15.9596,16.2662,402900.0],["2019-06-19",16.2898,16.5335,16.0933,16.4471,330000.0],["2019-06-20",16.8402,17.3669,16.8323,17.021,622400.0],["2019-06-21",16.9817,17.1075,16.8008,16.9266,385200.0],["2019-06-24",16.9188,17.0524,16.7222,16.9659,248800.0],["2019-06-25",16.9109,17.1232,16.8402,16.9502,272700.0],["2019-06-26",17.249,17.5713,17.1939,17.5399,291400.0],["2019-06-27",17.5518,17.6151,17.1159,17.1159,290200.0],["2019-06-28",17.0922,17.2427,17.0288,17.2189,348200.0],["2019-07-01",17.528,17.7023,17.1714,17.2982,210700.0],["2019-07-02",17.2744,17.3616,16.5296,16.5454,788500.0],["2019-07-03",16.6246,16.8148,16.4979,16.791,304400.0],["2019-07-05",16.9416,17.2031,16.8069,17.2031,464600.0],["2019-07-08",17.1714,17.3299,17.1159,17.1793,379300.0],["2019-07-09",17.0922,17.211,16.8861,17.1476,675000.0],["2019-07-10",17.4091,17.6865,17.2506,17.3537,611500.0],["2019-07-11",17.4329,17.4329,17.1476,17.2189,620500.0],["2019-07-12",17.2427,17.3853,17.1239,17.3537,584400.0],["2019-07-15",17.4408,17.5755,17.2744,17.4012,627200.0],["2019-07-16",17.425,17.4725,16.9495,17.0763,557900.0],["2019-07-17",17.0922,17.108,16.7356,16.7356,395300.0],["2019-07-18",16.6643,16.688,15.8956,15.9036,835000.0],["2019-07-19",15.9273,15.9669,15.5707,15.8322,714800.0],["2019-07-22",15.8481,15.9669,15.6183,15.7688,911700.0],["2019-07-23",15.8481,15.9035,15.7292,15.8243,437700.0],["2019-07-24",15.8322,16.2284,15.5628,15.5787,497400.0],["2019-07-25",15.6341,15.6975,15.0874,15.127,734800.0],["2019-07-26",15.1666,15.23,14.604,14.6278,726400.0],["2019-07-29",14.6674,14.6674,13.3362,13.5026,1869400.0],["2019-07-30",13.6267,14.1311,13.3464,13.9069,1266300.0],["2019-07-31",14.003,14.6274,13.9789,14.3632,693900.0],["2019-08-01",14.1471,14.1551,13.7788,13.9789,996900.0],["2019-08-02",14.075,14.1631,13.3625,13.4585,854300.0],["2019-08-05",13.3464,13.4185,13.0422,13.1463,659200.0],["2019-08-06",13.2744,13.3384,12.4417,12.4658,1199400.0],["2019-08-07",12.4177,12.5538,11.8573,12.4738,1214700.0],["2019-08-08",12.5378,12.6899,12.3377,12.6099,616200.0],["2019-08-09",12.786,12.842,12.4257,12.4738,390000.0],["2019-08-12",12.3937,12.5218,11.9854,12.0254,616100.0],["2019-08-13",11.9534,12.4978,11.9373,12.3216,952200.0],["2019-08-14",12.0334,12.1055,11.7132,11.8172,742100.0],["2019-08-15",11.7292,11.7692,11.497,11.7212,555600.0],["2019-08-16",11.7772,12.1135,11.7052,12.0174,466100.0],["2019-08-19",12.2015,12.2576,11.497,12.2416,481500.0],["2019-08-20",12.1615,12.2496,11.9373,11.9934,390600.0],["2019-08-21",12.1775,12.3457,11.9934,12.0494,318500.0],["2019-08-22",12.1135,12.1295,11.8413,11.8493,483300.0],["2019-08-23",11.7292,11.7452,11.2808,11.2808,947200.0],["2019-08-26",11.441,11.513,11.1767,11.2408,638600.0],["2019-08-27",11.3609,11.3689,11.0166,11.1527,605200.0],["2019-08-28",11.2568,11.8813,11.2088,11.8012,2040300.0],["2019-08-29",11.9495,12.0062,11.7146,11.7794,839000.0],["2019-08-30",11.828,11.828,11.4391,11.5363,573300.0],["2019-09-03",11.4148,11.4634,11.034,11.4229,1695900.0],["2019-09-04",11.7551,11.8037,11.6011,11.7956,1567200.0],["2019-09-05",11.9981,12.2087,11.8037,12.1844,1334400.0],["2019-09-06",12.1925,12.4113,12.0062,12.314,939600.0],["2019-09-09",12.5571,12.8406,12.5247,12.7515,1341200.0],["2019-09-10",12.7596,13.189,12.7596,12.9379,1213400.0],["2019-09-11",13.0432,13.3672,12.7515,12.9622,1428500.0],["2019-09-12",12.7596,13.0351,12.5328,12.946,1031500.0],["2019-09-13",13.1566,13.3348,12.9703,13.2781,1243900.0],["2019-09-16",14.5662,14.9794,14.0072,14.8174,2690400.0],["2019-09-17",14.8174,14.8174,14.0315,14.0882,2501700.0],["2019-09-18",13.91,13.9667,13.6589,13.8614,910900.0],["2019-09-19",14.0558,14.1125,13.8776,13.9586,548400.0],["2019-09-20",13.991,14.2827,13.9586,14.1288,1094000.0],["2019-09-23",14.1369,14.226,13.9667,14.1369,663400.0],["2019-09-24",14.1288,14.1288,13.667,13.7399,925900.0],["2019-09-25",13.6913,13.8533,13.432,13.8371,813300.0],["2019-09-26",13.8047,13.8938,13.6265,13.8128,755300.0],["2019-09-27",13.7498,13.9789,13.6434,13.8807,702200.0],["2019-09-30",13.8153,13.9708,13.6106,13.6761,682800.0],["2019-10-01",13.717,13.8644,12.9313,13.0132,1127400.0],["2019-10-02",12.8249,12.8822,12.3257,12.4075,1715900.0],["2019-10-03",12.3175,12.7185,12.1784,12.7185,1386500.0],["2019-10-04",12.7677,12.9068,12.3912,12.5139,612700.0],["2019-10-07",12.5958,12.5958,12.2275,12.2275,1208400.0],["2019-10-08",12.1375,12.1702,11.8756,11.8837,1103800.0],["2019-10-09",12.0638,12.1211,11.7037,11.8101,728100.0],["2019-10-10",11.8674,12.1047,11.7855,12.0802,815900.0],["2019-10-11",12.2684,12.4648,12.252,12.3912,847400.0],["2019-10-14",12.2766,12.4239,12.0556,12.2684,535600.0],["2019-10-15",12.2602,12.6694,12.1456,12.4075,753000.0],["2019-10-16",12.3912,12.7349,12.3257,12.4566,786700.0],["2019-10-17",12.5139,12.604,12.3257,12.4566,632900.0],["2019-10-18",12.473,12.5303,12.0638,12.0638,1047200.0],["2019-10-21",12.0802,12.5303,12.0311,12.3339,802100.0],["2019-10-22",12.3994,12.7513,12.1866,12.5958,906000.0],["2019-10-23",12.5794,12.9395,12.3994,12.7349,725600.0],["2019-10-24",12.8004,12.8413,12.473,12.4976,583100.0],["2019-10-25",12.4812,12.8086,12.3257,12.7758,756800.0],["2019-10-28",12.8495,13.005,12.604,12.6285,803600.0],["2019-10-29",12.5876,12.6367,12.4157,12.5549,1345200.0],["2019-10-30",12.6012,12.6261,12.1459,12.1459,1392200.0],["2019-10-31",11.972,12.0051,10.7715,10.9536,3287900.0],["2019-11-01",11.0778,11.558,10.995,11.5249,1430100.0],["2019-11-04",11.6491,12.6095,11.5994,12.6095,2168500.0],["2019-11-05",12.6261,13.1063,12.6095,12.6923,2126400.0],["2019-11-06",12.6923,12.7337,12.2369,12.2618,1023400.0],["2019-11-07",12.5267,12.6757,12.3611,12.4274,858100.0],["2019-11-08",12.2866,12.4688,12.0465,12.4274,1075700.0],["2019-11-11",12.3777,12.535,12.1459,12.4522,669100.0],["2019-11-12",12.4605,12.6509,12.1541,12.2204,974600.0],["2019-11-13",12.1873,12.2452,12.0465,12.1045,577500.0],["2019-11-14",12.121,12.328,11.8975,11.9389,784900.0],["2019-11-15",11.972,12.4025,11.972,12.2452,650300.0],["2019-11-18",12.1955,12.3197,11.9968,12.0713,884900.0],["2019-11-19",12.0051,12.0631,11.8064,11.8892,938500.0],["2019-11-20",11.8809,12.3528,11.7402,12.0879,1095600.0],["2019-11-21",12.1624,12.4688,12.0631,12.4191,964700.0],["2019-11-22",12.4688,12.5433,12.2038,12.27,857600.0],["2019-11-25",12.2783,12.477,11.9968,12.4688,1038500.0],["2019-11-26",12.4461,12.4964,12.1195,12.1865,1209400.0],["2019-11-27",12.1949,12.3708,12.1195,12.3708,667700.0],["2019-11-29",12.2451,12.287,12.0357,12.0776,706300.0],["2019-12-02",12.1279,12.1781,11.7258,11.7342,1107800.0],["2019-12-03",11.6421,11.7845,11.3741,11.6756,1275300.0],["2019-12-04",11.9017,12.22,11.818,12.1446,1024800.0],["2019-12-05",12.2535,12.3791,11.9855,12.0022,909000.0],["2019-12-06",11.9855,12.3791,11.9604,12.3708,1162500.0],["2019-12-09",12.287,12.5634,12.1949,12.4796,969800.0],["2019-12-10",12.4043,12.4545,12.2954,12.3624,1096500.0],["2019-12-11",12.3373,12.4294,12.1614,12.2367,811800.0],["2019-12-12",12.2367,12.6472,12.153,12.622,1084100.0],["2019-12-13",12.6555,12.8817,12.4461,12.4629,1066600.0],["2019-12-16",12.5634,12.9571,12.5634,12.8314,1058700.0],["2019-12-17",12.9068,13.2669,12.8817,13.1162,1222400.0],["2019-12-18",13.1329,13.2669,12.9906,13.0994,969600.0],["2019-12-19",13.0994,13.3088,13.0743,13.2921,860800.0],["2019-12-20",13.2921,13.3005,13.0324,13.1162,1126800.0],["2019-12-23",13.1497,13.7444,13.1497,13.7276,1121500.0],["2019-12-24",13.7611,13.937,13.5852,13.6187,577600.0],["2019-12-26",13.7109,14.0626,13.7109,13.9956,807200.0],["2019-12-27",14.0961,14.0961,13.7109,13.7444,1151500.0],["2019-12-30",13.9188,13.9188,13.6394,13.6563,831700.0],["2019-12-31",13.5462,13.9272,13.4446,13.851,625700.0],["2020-01-02",13.9357,13.995,13.614,13.6732,825600.0],["2020-01-03",14.0034,14.122,13.7748,13.8849,1199000.0],["2020-01-06",14.0119,14.2744,13.9611,14.2744,952300.0],["2020-01-07",14.2236,14.2405,14.0373,14.2405,772800.0],["2020-01-08",14.2151,14.2998,13.6986,13.8595,1227800.0],["2020-01-09",13.8172,14.0119,13.4785,13.978,1065900.0],["2020-01-10",13.995,14.0204,13.7833,13.851,818000.0],["2020-01-13",13.8595,13.9611,13.597,13.8426,872100.0],["2020-01-14",13.868,14.0288,13.7071,14.0034,774300.0],["2020-01-15",13.9018,13.9357,13.7325,13.7494,840500.0],["2020-01-16",13.8341,14.122,13.7918,13.9018,764700.0],["2020-01-17",13.9696,13.978,13.7579,13.7918,865400.0],["2020-01-21",13.7748,13.868,13.6648,13.7494,1036800.0],["2020-01-22",13.7071,13.724,13.4531,13.5293,1078600.0],["2020-01-23",13.3684,13.6224,13.1399,13.597,936000.0],["2020-01-24",13.597,13.6055,13.2668,13.3938,1159600.0],["2020-01-27",13.0637,13.0721,12.8012,12.8181,1674100.0],["2020-01-28",12.9621,13.2669,12.8351,13.0721,975400.0],["2020-01-29",13.1568,13.3261,13.1568,13.2245,898100.0],["2020-01-30",13.0481,13.2879,12.9283,13.1766,1040100.0],["2020-01-31",12.9026,12.9368,12.2605,12.3546,2031500.0],["2020-02-03",12.2947,12.3118,11.9266,11.9351,1718300.0],["2020-02-04",12.2177,12.2348,11.9522,11.9779,1715600.0],["2020-02-05",12.2776,12.5173,12.2605,12.4659,1702000.0],["2020-02-06",12.4231,12.6543,12.2433,12.4574,2069500.0],["2020-02-07",12.3204,12.3632,12.1149,12.1834,1187000.0],["2020-02-10",12.1235,12.132,11.918,12.0036,1470900.0],["2020-02-11",12.2262,12.3546,12.1577,12.1663,837100.0],["2020-02-12",12.406,12.5088,12.1492,12.3546,1084000.0],["2020-02-13",12.2433,12.2776,12.1406,12.1748,850300.0],["2020-02-14",12.2519,12.2947,12.0464,12.1149,868400.0],["2020-02-18",11.9865,12.1663,11.9094,12.1235,905400.0],["2020-02-19",12.2262,12.3461,12.1748,12.3461,1055300.0],["2020-02-20",12.3718,12.5944,12.3546,12.4574,977300.0],["2020-02-21",12.2947,12.3975,12.2177,12.269,1117200.0],["2020-02-24",11.8837,11.9009,11.3786,11.43,2626100.0],["2020-02-25",11.5584,11.5841,10.7707,10.8135,2521800.0],["2020-02-26",10.6509,10.8221,9.8803,9.8803,2629200.0],["2020-02-27",9.2918,9.2918,8.6573,8.9355,3326300.0],["2020-02-28",8.6921,8.7355,8.1879,8.7355,3618700.0],["2020-03-02",9.0658,9.344,8.6834,9.3092,2593000.0],["2020-03-03",9.5178,9.5439,8.7008,8.779,2617400.0],["2020-03-04",8.9963,9.0137,8.6834,8.8746,1438700.0],["2020-03-05",8.6921,8.7182,8.1706,8.214,2298800.0],["2020-03-06",7.0406,7.7794,6.6234,6.7277,4279600.0],["2020-03-09",4.007,4.8154,3.6854,3.8941,5357300.0],["2020-03-10",4.9023,4.9023,3.2161,3.7637,5915700.0],["2020-03-11",3.5724,3.7202,3.0683,3.1726,3561700.0],["2020-03-12",2.8162,3.2161,2.625,2.7206,3436600.0],["2020-03-13",3.2682,3.2682,2.4946,3.0422,4459600.0],["2020-03-16",2.8249,2.8423,2.2773,2.3121,2686900.0],["2020-03-17",2.3382,2.4338,1.9296,2.0166,4849700.0],["2020-03-18",1.8166,1.8949,1.3038,1.495,2991300.0],["2020-03-19",1.5211,1.834,1.5124,1.7297,3564700.0],["2020-03-20",2.0079,2.1383,1.7819,1.8775,4284700.0],["2020-03-23",1.834,1.947,1.6602,1.7732,2308200.0],["2020-03-24",1.921,2.0426,1.8253,2.0426,2378400.0],["2020-03-25",2.0687,2.8162,1.9557,2.4338,5034000.0],["2020-03-26",2.5381,3.0162,2.4251,2.5207,5492800.0],["2020-03-27",2.4338,2.4338,2.2599,2.3469,1984100.0],["2020-03-30",2.259,2.51,2.0259,2.4921,1966000.0],["2020-03-31",2.5997,2.9582,2.5548,2.7879,2601400.0],["2020-04-01",2.6893,2.8327,2.5817,2.7162,3000000.0],["2020-04-02",2.8417,3.5588,2.6983,3.0837,5395600.0],["2020-04-03",3.3885,3.4064,2.8596,3.1196,3220400.0],["2020-04-06",3.2451,3.2989,2.9582,3.2541,2336300.0],["2020-04-07",3.4513,3.8009,3.3706,3.4692,3241800.0],["2020-04-08",3.5319,3.8816,3.4782,3.8457,2786300.0],["2020-04-09",4.1236,4.5628,3.7112,4.0071,5831000.0],["2020-04-13",4.1953,4.2312,3.8547,4.0339,3024400.0],["2020-04-14",4.0608,4.0788,3.765,3.8457,1917700.0],["2020-04-15",3.4602,3.4602,3.0658,3.2003,2699500.0],["2020-04-16",3.1823,3.1823,2.8955,2.9044,1481100.0],["2020-04-17",2.9134,3.3078,2.8148,3.2361,3019700.0],["2020-04-20",2.8417,3.2361,2.7789,3.0299,2080400.0],["2020-04-21",2.8776,3.0837,2.8148,3.021,1769600.0],["2020-04-22",3.1644,3.3347,3.1644,3.2361,1916800.0],["2020-04-23",3.4602,3.774,3.4423,3.5409,3044700.0],["2020-04-24",3.6306,3.7112,3.2361,3.2899,2382500.0],["2020-04-27",3.2361,3.3796,3.021,3.3437,2005800.0],["2020-04-28",3.4244,3.7112,3.3706,3.6754,2125700.0],["2020-04-29",3.8816,4.1774,3.8278,4.1415,2934400.0],["2020-04-30",4.2939,4.5001,3.9981,4.4284,5063900.0],["2020-05-01",4.276,4.3298,3.8457,3.9891,2061100.0],["2020-05-04",3.8636,4.1326,3.765,4.016,3327300.0],["2020-05-05",4.2401,4.4194,4.1146,4.1236,2121200.0],["2020-05-06",4.1236,4.2222,3.9533,4.0071,1206000.0],["2020-05-07",4.1236,4.2581,4.0429,4.1505,1399600.0],["2020-05-08",4.2132,4.2939,4.1595,4.276,1248000.0],["2020-05-11",4.2043,4.3208,4.1594,4.2132,1297800.0],["2020-05-12",4.2043,4.518,4.2043,4.4194,1639800.0],["2020-05-13",4.4015,4.4194,3.9622,4.016,1877800.0],["2020-05-14",3.8995,4.0339,3.6485,3.9712,1354900.0],["2020-05-15",3.9712,4.1236,3.8457,3.9443,1288800.0],["2020-05-18",4.1595,4.536,4.1236,4.4642,1692200.0],["2020-05-19",4.4553,4.518,4.3029,4.4015,1749800.0],["2020-05-20",4.536,4.8407,4.536,4.769,1703800.0],["2020-05-21",4.8228,5.0021,4.6256,4.7063,1693700.0],["2020-05-22",4.5718,4.6166,4.3746,4.5718,1383900.0],["2020-05-26",4.5987,4.9125,4.4911,4.8587,2552600.0],["2020-05-27",4.8856,4.9125,4.6346,4.8407,1391200.0],["2020-05-28",4.7511,4.8138,4.6346,4.6435,1329200.0],["2020-05-29",4.6525,4.6525,4.3746,4.4553,1470100.0],["2020-06-01",4.4911,4.6973,4.3567,4.6077,1928500.0],["2020-06-02",4.6883,4.9304,4.6883,4.9035,1728300.0],["2020-06-03",4.9662,5.038,4.8407,4.9662,1900400.0],["2020-06-04",4.8856,5.2262,4.7959,5.2083,2080600.0],["2020-06-05",5.5669,6.1675,5.5579,6.0868,2458700.0],["2020-06-08",6.7232,6.7232,6.293,6.6874,2883600.0],["2020-06-09",6.3647,6.4364,6.1226,6.2033,1859000.0],["2020-06-10",6.1406,6.1406,5.6475,5.791,2123400.0],["2020-06-11",5.1007,5.4593,4.7152,4.7601,3209800.0],["2020-06-12",5.1545,5.3069,4.769,4.9304,1951000.0],["2020-06-15",4.5539,4.9931,4.4732,4.8587,2229200.0],["2020-06-16",5.3248,5.3427,4.9304,4.9842,1532400.0],["2020-06-17",4.9842,4.9931,4.6704,4.6794,1505000.0],["2020-06-18",4.6166,4.8856,4.5808,4.6704,1059700.0],["2020-06-19",4.9035,4.9125,4.4284,4.4373,2145000.0],["2020-06-22",4.4463,4.4463,4.2581,4.3746,1596500.0],["2020-06-23",4.4373,4.6794,4.4284,4.5808,1840700.0],["2020-06-24",4.4911,4.5091,4.1595,4.1684,1554100.0],["2020-06-25",4.1236,4.285,4.0339,4.0877,1845900.0],["2020-06-26",4.0429,4.0608,3.7471,3.8009,2342300.0],["2020-06-29",3.8098,3.9533,3.7471,3.9174,1463800.0],["2020-06-30",3.8816,4.025,3.7292,3.9981,1579000.0],["2020-07-01",4.0877,4.2132,3.9533,3.9622,1013200.0],["2020-07-02",4.0967,4.2132,3.9622,4.0788,1381900.0],["2020-07-06",4.1415,4.1953,3.9802,4.016,1423900.0],["2020-07-07",3.9622,3.9891,3.8457,3.8457,937000.0],["2020-07-08",3.8457,3.9264,3.6664,3.7202,1523300.0],["2020-07-09",3.6843,3.7919,3.5768,3.6126,1205800.0],["2020-07-10",3.5857,3.9174,3.5857,3.8905,990500.0],["2020-07-13",3.9174,3.9443,3.7381,3.7561,851500.0],["2020-07-14",3.6843,3.9443,3.6485,3.9353,1219000.0],["2020-07-15",4.0788,4.267,4.0071,4.2581,1261900.0],["2020-07-16",4.2043,4.2939,4.0967,4.1505,754300.0],["2020-07-17",4.1684,4.2581,3.9622,3.9622,820700.0],["2020-07-20",3.9802,4.0698,3.8726,3.8995,684700.0],["2020-07-21",4.0429,4.4822,4.0429,4.4732,1832300.0],["2020-07-22",4.2939,4.4105,4.2043,4.3746,1097100.0],["2020-07-23",4.3118,4.3925,4.2222,4.276,1039500.0],["2020-07-24",4.267,4.3118,4.1684,4.2312,808600.0],["2020-07-27",4.2312,4.3387,4.1684,4.2312,1348900.0],["2020-07-28",4.1684,4.2222,3.8457,3.8547,1291500.0],["2020-07-29",3.9084,3.9353,3.7471,3.8816,1042600.0],["2020-07-30",3.765,3.774,3.6395,3.7471,1053600.0],["2020-07-31",3.7112,3.774,3.6037,3.6754,1286000.0],["2020-08-03",3.6216,3.7919,3.5857,3.6933,859600.0],["2020-08-04",3.6754,3.8905,3.6485,3.8188,794000.0],["2020-08-05",3.9353,4.1057,3.8816,3.9533,1044900.0],["2020-08-06",3.9622,4.0339,3.8816,3.9891,707100.0],["2020-08-07",3.9443,4.025,3.8726,4.016,617100.0],["2020-08-10",3.9802,4.2581,3.9802,4.1863,1094000.0],["2020-08-11",4.267,4.3836,4.0788,4.0877,998200.0],["2020-08-12",4.1953,4.2312,4.0698,4.1774,801800.0],["2020-08-13",4.1505,4.1863,4.0071,4.0519,647400.0],["2020-08-14",3.9891,4.1774,3.9622,4.1684,842600.0],["2020-08-17",4.1684,4.2043,4.0877,4.1863,650700.0],["2020-08-18",4.1326,4.2312,4.025,4.0608,731700.0],["2020-08-19",4.0519,4.0519,3.9443,3.9533,611900.0],["2020-08-20",3.9084,3.9443,3.8367,3.8457,605900.0],["2020-08-21",3.7919,3.8098,3.6126,3.6126,907600.0],["2020-08-24",3.6754,3.7919,3.6216,3.7292,923700.0],["2020-08-25",3.7919,3.8726,3.7112,3.765,729100.0],["2020-08-26",3.7919,3.8009,3.6754,3.6933,804200.0],["2020-08-27",3.6843,3.7202,3.5857,3.6216,755800.0],["2020-08-28",3.6395,3.7202,3.5947,3.7023,617900.0],["2020-08-31",3.7023,3.7023,3.5409,3.5499,796000.0],["2020-09-01",3.5499,3.5857,3.4423,3.4692,900000.0],["2020-09-02",3.4961,3.4961,3.2899,3.2899,1338000.0],["2020-09-03",3.2003,3.4244,3.1913,3.2092,1351600.0],["2020-09-04",3.2272,3.272,3.1017,3.1734,1013400.0],["2020-09-08",3.0568,3.0658,2.8058,2.8148,1261000.0],["2020-09-09",2.8596,2.9134,2.8148,2.8417,689700.0],["2020-09-10",2.8238,2.8686,2.6265,2.6355,1573100.0],["2020-09-11",2.6445,2.7521,2.5907,2.6086,1127000.0],["2020-09-14",2.6355,2.7072,2.5369,2.6445,1192600.0],["2020-09-15",2.7072,2.761,2.5728,2.6176,1155200.0],["2020-09-16",2.7072,3.0299,2.6534,2.9134,1767500.0],["2020-09-17",2.8776,2.8776,2.7072,2.7431,1274600.0],["2020-09-18",2.7969,2.7969,2.6534,2.7162,1200600.0],["2020-09-21",2.5907,2.5997,2.4562,2.4652,1287000.0],["2020-09-22",2.4831,2.5817,2.4383,2.4652,982900.0],["2020-09-23",2.4742,2.51,2.2949,2.2949,1305100.0],["2020-09-24",2.2949,2.4204,2.1873,2.2859,2056000.0],["2020-09-25",2.268,2.2859,2.1066,2.1335,1793700.0],["2020-09-28",2.1873,2.3128,2.1783,2.2769,1546000.0],["2020-09-29",2.259,2.259,2.0887,2.1335,1379100.0],["2020-09-30",2.1514,2.2052,2.0887,2.0977,1069000.0],["2020-10-01",2.0887,2.1066,1.999,2.017,1423700.0],["2020-10-02",1.9363,2.1694,1.9094,2.1335,1467000.0],["2020-10-05",2.1963,2.2769,2.1335,2.259,1195100.0],["2020-10-06",2.3666,2.4204,2.2052,2.2232,1882300.0],["2020-10-07",2.2321,2.3666,2.2232,2.3218,1461100.0],["2020-10-08",2.3397,2.5548,2.3397,2.5459,1225100.0],["2020-10-09",2.5638,2.6086,2.4383,2.5459,1407300.0],["2020-10-12",2.5279,2.5459,2.4652,2.5369,367700.0],["2020-10-13",2.5279,2.5279,2.3935,2.4204,1152700.0],["2020-10-14",2.4562,2.6176,2.4293,2.4383,1490100.0],["2020-10-15",2.3307,2.4204,2.2859,2.3755,1665000.0],["2020-10-16",2.3576,2.4831,2.3128,2.3397,1817700.0],["2020-10-19",2.3576,2.4831,2.3128,2.3487,1120500.0],["2020-10-20",2.3755,2.4921,2.3307,2.4562,1366300.0],["2020-10-21",2.4473,2.519,2.3755,2.3845,1381300.0],["2020-10-22",2.4024,2.6176,2.3935,2.5997,1705800.0],["2020-10-23",2.6445,2.6893,2.5369,2.6355,1649200.0],["2020-10-26",2.5728,2.5728,2.3487,2.4024,1590400.0],["2020-10-27",2.4114,2.4742,2.3576,2.4114,1372300.0],["2020-10-28",2.3128,2.3128,2.1694,2.1694,2021200.0],["2020-10-29",2.1245,2.2321,2.0439,2.2232,1331900.0],["2020-10-30",2.1604,2.25,2.1514,2.2142,1269700.0],["2020-11-02",2.2411,2.3397,2.1694,2.3128,1152200.0],["2020-11-03",2.4114,2.4742,2.3307,2.4114,1278800.0],["2020-11-04",2.4204,2.501,2.3307,2.3755,1212300.0],["2020-11-05",2.3755,2.4652,2.3666,2.3845,1219600.0],["2020-11-06",2.3397,2.3935,2.2949,2.3218,1162800.0],["2020-11-09",2.6265,3.021,2.6265,2.9493,3979600.0],["2020-11-10",2.9493,3.1106,2.8507,3.0658,2569100.0],["2020-11-11",3.1286,3.2092,2.9851,3.012,2031700.0],["2020-11-12",2.9672,3.012,2.7341,2.752,2031700.0],["2020-11-13",2.752,2.8238,2.6445,2.8058,2111000.0],["2020-11-16",3.021,3.0479,2.8865,3.012,1775100.0],["2020-11-17",2.9582,3.1017,2.8596,3.0748,1724700.0],["2020-11-18",3.1644,3.4423,3.1106,3.1823,2611400.0],["2020-11-19",3.1823,3.2989,3.1196,3.2541,1350200.0],["2020-11-20",3.263,3.272,3.1554,3.2092,1102100.0],["2020-11-23",3.2899,3.6843,3.2809,3.6485,2330300.0],["2020-11-24",3.8367,4.0429,3.8098,3.9533,3349900.0],["2020-11-25",3.9891,4.025,3.8188,3.8726,1688200.0],["2020-11-27",3.8726,3.9622,3.8188,3.8726,889700.0],["2020-11-30",3.8457,3.9084,3.5947,3.5947,1583300.0],["2020-12-01",3.7202,3.8009,3.5499,3.5768,1243900.0],["2020-12-02",3.5678,3.8995,3.5499,3.7919,2359000.0],["2020-12-03",3.8098,3.9084,3.7112,3.8457,1465000.0],["2020-12-04",3.9533,4.1953,3.9533,4.1863,2468100.0],["2020-12-07",4.1057,4.276,3.9981,4.1863,2036900.0],["2020-12-08",4.0429,4.267,3.9533,4.267,2249800.0],["2020-12-09",4.3208,4.527,4.2132,4.267,3075800.0],["2020-12-10",4.3477,4.7063,4.3029,4.6525,2776900.0],["2020-12-11",4.6435,4.6704,4.4553,4.5628,2276100.0],["2020-12-14",4.7332,4.7511,4.4373,4.4553,2751000.0],["2020-12-15",4.536,4.5718,4.3836,4.4642,1811900.0],["2020-12-16",4.4105,4.4373,4.2401,4.3387,3138800.0],["2020-12-17",4.4732,4.4822,4.3029,4.3477,1601000.0],["2020-12-18",4.3387,4.4105,4.285,4.3387,1355900.0],["2020-12-21",4.0071,4.1415,3.8905,3.9891,2261800.0],["2020-12-22",3.9891,3.9981,3.7919,3.8009,1300600.0],["2020-12-23",3.8367,4.0608,3.8367,3.9981,1933400.0],["2020-12-24",4.0071,4.025,3.8995,3.9981,697800.0],["2020-12-28",3.9443,4.0429,3.7561,3.8278,1957100.0],["2020-12-29",3.8547,3.9981,3.8547,3.8816,1659700.0],["2020-12-30",3.8726,4.0788,3.8636,4.016,1535600.0],["2020-12-31",4.025,4.0877,3.9891,3.9891,1002900.0],["2021-01-04",4.0339,4.1057,3.8816,3.9802,1497600.0],["2021-01-05",4.025,4.4822,4.025,4.3925,2044000.0],["2021-01-06",4.4822,4.6615,4.4194,4.536,2350700.0],["2021-01-07",4.6435,4.7601,4.5897,4.7332,1915100.0],["2021-01-08",4.8228,4.8587,4.5987,4.7421,2088000.0],["2021-01-11",4.5808,4.6973,4.5449,4.6346,1597400.0],["2021-01-12",4.7063,5.0111,4.6615,4.8228,3343500.0],["2021-01-13",4.7959,4.8138,4.6256,4.6704,1832500.0],["2021-01-14",4.6973,4.9214,4.6525,4.8856,1427000.0],["2021-01-15",4.8049,4.8049,4.6794,4.787,3575300.0],["2021-01-19",4.6883,5.029,4.5897,4.9483,7299300.0],["2021-01-20",5.0828,5.3607,5.038,5.271,2855800.0],["2021-01-21",5.3786,5.3786,4.9393,5.1007,3067800.0],["2021-01-22",4.8676,4.9752,4.7511,4.778,2581300.0],["2021-01-25",4.7601,4.8138,4.4284,4.5808,2901200.0],["2021-01-26",4.6166,4.6615,4.1863,4.1863,3957300.0],["2021-01-27",4.0788,4.285,3.9712,4.1146,3091900.0],["2021-01-28",4.2043,4.2222,3.9891,4.0698,2265800.0],["2021-01-29",4.025,4.1684,3.8905,3.9264,2033900.0],["2021-02-01",3.9981,4.0967,3.9084,4.0608,1971100.0],["2021-02-02",4.2312,4.3925,4.1146,4.1415,2791400.0],["2021-02-03",4.2312,4.4015,4.1594,4.3836,2070200.0],["2021-02-04",4.4642,4.4642,4.2312,4.3925,1295200.0],["2021-02-05",4.5001,4.5539,4.4194,4.4822,1799700.0],["2021-02-08",4.5539,4.769,4.5539,4.7601,1846500.0],["2021-02-09",4.7152,4.7421,4.5091,4.7152,1418400.0],["2021-02-10",4.7152,4.8318,4.6525,4.7332,2798000.0],["2021-02-11",4.7063,4.7959,4.5001,4.5449,2057600.0],["2021-02-12",4.4911,4.8407,4.4822,4.8318,2106300.0],["2021-02-16",5.0111,5.2621,4.9393,5.2083,3562000.0],["2021-02-17",5.1635,5.2352,5.02,5.1903,2596200.0],["2021-02-18",5.1545,5.2352,4.9483,4.9573,2225500.0],["2021-02-19",4.9842,5.0648,4.8766,4.9483,2308200.0],["2021-02-22",4.9752,5.6475,4.9752,5.5937,4330400.0],["2021-02-23",5.5937,5.5937,5.1097,5.4324,5479500.0],["2021-02-24",5.4772,6.1047,5.4413,6.0689,4203600.0],["2021-02-25",6.0778,6.1047,5.7282,5.8358,3298900.0],["2021-02-26",5.7192,5.791,5.4055,5.6386,3781100.0],["2021-03-01",5.8358,5.8537,5.5489,5.6117,2123000.0],["2021-03-02",5.6206,5.782,5.5758,5.6027,1551400.0],["2021-03-03",5.6924,6.024,5.6386,5.9165,2327000.0],["2021-03-04",6.0778,6.4543,5.8806,6.2571,5052600.0],["2021-03-05",6.6784,6.8936,6.3826,6.6426,5043100.0],["2021-03-08",6.9474,6.9653,6.3647,6.4005,4007900.0],["2021-03-09",6.3288,6.6426,6.2033,6.5081,2964000.0],["2021-03-10",6.6157,7.548,6.5798,7.53,5538300.0],["2021-03-11",7.7452,7.7541,7.3418,7.5569,3684200.0],["2021-03-12",7.4673,7.8796,7.4583,7.79,2274000.0],["2021-03-15",7.8169,7.8796,7.5031,7.6735,2486200.0],["2021-03-16",7.4494,7.5928,7.3059,7.4135,3114600.0],["2021-03-17",7.2342,7.9962,7.1804,7.8976,3830500.0],["2021-03-18",7.7273,7.7362,7.028,7.1087,3695400.0],["2021-03-19",7.1535,7.3508,6.9563,7.297,2553000.0],["2021-03-22",7.297,7.3149,7.0639,7.0729,2444000.0],["2021-03-23",6.7591,6.8846,6.4812,6.4812,3173300.0],["2021-03-24",6.6426,7.0818,6.6426,6.8846,3018900.0],["2021-03-25",6.5888,6.7232,6.3557,6.7143,2916800.0],["2021-03-26",6.9653,7.0011,6.5977,6.786,2428000.0],["2021-03-29",6.6874,6.7322,6.4902,6.6067,1585900.0],["2021-03-30",6.4902,6.6695,6.4095,6.6067,1486800.0],["2021-03-31",6.5977,6.6515,6.4722,6.526,1606400.0],["2021-04-01",6.6067,6.777,6.4185,6.777,2759500.0],["2021-04-05",6.786,6.786,6.3647,6.3736,2258900.0],["2021-04-06",6.4722,6.5888,6.293,6.3109,1700600.0],["2021-04-07",6.3557,6.4543,6.2392,6.284,4320000.0],["2021-04-08",6.2481,6.2571,6.0778,6.2392,2351900.0],["2021-04-09",6.2033,6.4005,6.1854,6.2302,1949600.0],["2021-04-12",6.3378,6.4005,6.1495,6.1944,1499000.0],["2021-04-13",6.1854,6.2302,6.0868,6.1047,1554700.0],["2021-04-14",6.2033,6.6874,6.2033,6.5171,3374000.0],["2021-04-15",6.5529,6.5798,6.4274,6.526,1752400.0],["2021-04-16",6.5798,6.5798,6.2661,6.284,2612600.0],["2021-04-19",6.3378,6.3826,6.1316,6.1495,1551400.0],["2021-04-20",6.1854,6.2212,5.7551,5.8268,2774400.0],["2021-04-21",5.7372,6.0599,5.6475,5.9792,1446000.0],["2021-04-22",6.0151,6.0151,5.791,5.8627,1597900.0],["2021-04-23",5.8716,6.024,5.7999,5.9254,1137600.0],["2021-04-26",5.9254,6.1226,5.9075,6.033,1498700.0],["2021-04-27",6.1137,6.2212,6.0061,6.1406,1216600.0],["2021-04-28",6.2392,6.5977,6.2033,6.5798,2817000.0],["2021-04-29",6.8487,7.1356,6.6784,6.7681,3096300.0],["2021-04-30",6.5888,6.8039,6.5081,6.6515,2219400.0],["2021-05-03",6.7501,6.9115,6.6784,6.9115,1768000.0],["2021-05-04",6.9294,6.9832,6.7232,6.777,2092800.0],["2021-05-05",6.8846,7.1984,6.8039,7.0191,2638200.0],["2021-05-06",7.0549,7.0908,6.8129,6.9563,1820700.0],["2021-05-07",6.8756,7.1266,6.777,7.1177,1837500.0],["2021-05-10",7.2701,7.3418,6.9832,6.9832,2081300.0],["2021-05-11",6.7501,6.9294,6.6246,6.8219,2250600.0],["2021-05-12",6.8667,7.3866,6.8667,7.0818,2832300.0],["2021-05-13",6.9294,7.028,6.4991,6.6246,2810500.0],["2021-05-14",6.795,6.9653,6.7501,6.9294,1364500.0],["2021-05-17",6.8936,7.3418,6.8936,7.3418,2830200.0],["2021-05-18",7.3239,7.4404,7.0908,7.1177,3075100.0],["2021-05-19",6.8846,6.9563,6.7322,6.786,1956700.0],["2021-05-20",6.8308,6.8308,6.6157,6.7053,1870100.0],["2021-05-21",6.8577,6.8667,6.6784,6.6784,1386000.0],["2021-05-24",6.7501,6.8487,6.6157,6.8219,1868300.0],["2021-05-25",6.7681,6.8219,6.4543,6.4633,2041400.0],["2021-05-26",6.4991,6.6246,6.4185,6.6157,1331200.0],["2021-05-27",6.6605,6.8936,6.6157,6.8846,2268900.0],["2021-05-28",6.9294,6.9563,6.8398,6.9025,1406300.0],["2021-06-01",7.1535,7.3776,7.1356,7.2342,2586900.0],["2021-06-02",7.297,7.7631,7.2253,7.6645,2698800.0],["2021-06-03",7.5928,7.6645,7.4494,7.4763,1887300.0],["2021-06-04",7.6286,7.79,7.53,7.7721,1735700.0],["2021-06-07",7.799,7.8617,7.6286,7.6286,1522500.0],["2021-06-08",7.5749,7.5928,7.3597,7.5749,1843300.0],["2021-06-09",7.5928,7.7452,7.53,7.6555,1645800.0],["2021-06-10",7.7721,7.9693,7.6197,7.7452,1350600.0],["2021-06-11",7.8169,7.8886,7.7183,7.8528,1223000.0],["2021-06-14",8.05,8.2472,7.8886,7.9155,1529600.0],["2021-06-15",8.0679,8.3548,8.032,8.2741,1453500.0],["2021-06-16",8.301,8.4623,8.1575,8.3099,1349900.0],["2021-06-17",8.2472,8.2651,7.5749,7.7183,3586700.0],["2021-06-18",7.5121,7.8259,7.4494,7.548,1970400.0],["2021-06-21",7.6645,8.1844,7.6107,8.1575,3041700.0],["2021-06-22",8.0948,8.1306,7.8886,8.0679,1750500.0],["2021-06-23",8.2024,8.4265,8.1127,8.1575,1747400.0],["2021-06-24",8.1486,8.2472,8.041,8.2382,1456500.0],["2021-06-25",8.2472,8.292,8.1217,8.1575,1062100.0],["2021-06-28",8.1217,8.1217,7.7093,7.7362,3037400.0],["2021-06-29",7.8886,8.0231,7.79,7.799,1803600.0],["2021-06-30",7.8886,7.9962,7.799,7.8438,2113600.0],["2021-07-01",8.2024,8.2561,8.032,8.1217,1902100.0],["2021-07-02",8.1217,8.1217,7.8617,7.8886,1362100.0],["2021-07-06",7.9155,7.9155,7.4673,7.53,3142600.0],["2021-07-07",7.5569,7.6466,7.1356,7.1894,2143500.0],["2021-07-08",7.028,7.2701,6.9115,7.1356,1955700.0],["2021-07-09",7.3328,7.3956,7.1356,7.297,1431000.0],["2021-07-12",7.1446,7.2073,7.0191,7.1087,1336800.0],["2021-07-13",7.0998,7.1087,6.9025,7.0011,1327800.0],["2021-07-14",7.0908,7.2253,6.7322,6.777,1847400.0],["2021-07-15",6.6515,6.8219,6.544,6.5798,2109900.0],["2021-07-16",6.7681,6.777,6.2481,6.2661,2537100.0],["2021-07-19",5.9344,6.0599,5.773,5.8896,4375600.0],["2021-07-20",5.9165,6.1226,5.7461,6.024,2041300.0],["2021-07-21",6.2033,6.535,6.1944,6.4454,2379500.0],["2021-07-22",6.5081,6.5171,6.2302,6.3826,1458800.0],["2021-07-23",6.4095,6.4095,6.1944,6.2661,1050500.0],["2021-07-26",6.2481,6.5619,6.2481,6.5081,1482700.0],["2021-07-27",6.4543,6.4902,6.2302,6.275,1380200.0],["2021-07-28",6.3736,6.4722,6.1944,6.4095,1368100.0],["2021-07-29",6.544,6.6246,6.4095,6.5081,1018000.0],["2021-07-30",6.4633,6.4722,6.2571,6.4454,1114900.0],["2021-08-02",6.4722,6.7591,6.3199,6.3199,1665400.0],["2021-08-03",6.3199,6.6515,6.1406,6.5709,2067400.0],["2021-08-04",6.3736,6.4274,6.1226,6.1406,2103300.0],["2021-08-05",6.2033,6.4005,6.1764,6.275,1701000.0],["2021-08-06",6.3557,6.4274,6.2481,6.3467,1246000.0],["2021-08-09",6.1406,6.2392,6.0599,6.2033,1908100.0],["2021-08-10",6.293,6.5798,6.275,6.5709,1681400.0],["2021-08-11",6.5081,6.6695,6.4364,6.6605,1435300.0],["2021-08-12",6.6695,6.6964,6.4722,6.544,979200.0],["2021-08-13",6.5529,6.5529,6.3467,6.3557,1328300.0],["2021-08-16",6.1675,6.1944,5.8806,5.9165,3705100.0],["2021-08-17",5.8268,5.9434,5.5489,5.5758,3357100.0],["2021-08-18",5.6655,5.7372,5.3786,5.3876,3652200.0],["2021-08-19",5.1545,5.2352,4.9393,5.1186,4857000.0],["2021-08-20",5.0111,5.1993,4.9483,5.1545,2634100.0],["2021-08-23",5.3965,5.6027,5.3965,5.5758,3116400.0],["2021-08-24",5.7192,5.8089,5.6386,5.782,2284200.0],["2021-08-25",5.773,5.8089,5.6834,5.7461,1844300.0],["2021-08-26",5.6027,5.7461,5.5758,5.6475,1711800.0],["2021-08-27",5.773,6.0509,5.7461,5.9792,1721000.0],["2021-08-30",6.042,6.0509,5.8716,5.9075,1403200.0],["2021-08-31",5.8447,6.042,5.8089,5.9702,1280000.0],["2021-09-01",5.9254,5.9971,5.8627,5.9075,1397700.0],["2021-09-02",6.0061,6.2571,5.9971,6.1854,1688000.0],["2021-09-03",6.2302,6.3378,6.1585,6.2033,1716500.0],["2021-09-07",6.1675,6.2661,6.1047,6.1226,1222600.0],["2021-09-08",6.1854,6.2481,5.9523,5.9702,1363000.0],["2021-09-09",5.8806,6.1137,5.8268,6.042,1885500.0],["2021-09-10",6.2033,6.2661,5.9613,5.9792,1787200.0],["2021-09-13",6.1047,6.6515,6.1047,6.6246,3711100.0],["2021-09-14",6.7501,6.8487,6.4902,6.5619,2833700.0],["2021-09-15",6.7232,7.1087,6.7232,7.0639,3161800.0],["2021-09-16",6.9653,7.0639,6.8756,6.9832,1829900.0],["2021-09-17",6.9115,6.9922,6.786,6.8398,1751100.0],["2021-09-20",6.4095,6.6426,6.3736,6.535,2217900.0],["2021-09-21",6.6515,6.7232,6.4543,6.6605,1905300.0],["2021-09-22",6.8756,7.1984,6.8398,7.1266,2301300.0],["2021-09-23",7.1715,7.5749,7.1535,7.53,2744000.0],["2021-09-24",7.4583,7.7362,7.3059,7.6735,2432600.0],["2021-09-27",7.8528,8.2113,7.799,8.1396,3595100.0],["2021-09-28",8.2741,8.4623,7.9783,8.2113,3883400.0],["2021-09-29",8.1575,9.0092,8.0589,8.9374,5299400.0],["2021-09-30",8.8388,8.9643,8.5609,8.8747,3679700.0],["2021-10-01",8.9554,9.3857,8.9195,9.1795,4884000.0],["2021-10-04",9.4305,9.7532,9.3857,9.4125,3767900.0],["2021-10-05",9.6456,10.2283,9.6008,10.1656,4192900.0],["2021-10-06",9.7442,9.9325,9.5022,9.6815,4089600.0],["2021-10-07",9.5829,9.8249,9.3319,9.8159,3220900.0],["2021-10-08",9.9146,10.1207,9.7532,9.807,2349300.0],["2021-10-11",10.0759,10.2821,9.8966,9.9146,2681300.0],["2021-10-12",9.9056,10.0042,9.6008,9.7532,2666400.0],["2021-10-13",9.6367,9.6904,9.3229,9.5291,2097900.0],["2021-10-14",9.7711,9.8787,9.6187,9.8428,2140500.0],["2021-10-15",9.9594,10.2193,9.7622,9.7711,1786400.0],["2021-10-18",9.9504,9.9952,9.4843,9.547,2206800.0],["2021-10-19",9.556,9.6635,9.3139,9.4484,2062800.0],["2021-10-20",9.296,9.9235,9.1884,9.8518,2004900.0],["2021-10-21",9.7263,9.8428,9.4843,9.6815,1587400.0],["2021-10-22",9.7084,9.9056,9.6098,9.8339,1385900.0],["2021-10-25",10.0311,10.551,10.0132,10.2462,2799500.0],["2021-10-26",10.2821,10.309,10.049,10.0759,1412500.0],["2021-10-27",9.8697,10.0401,9.5649,9.5649,1731700.0],["2021-10-28",9.547,9.8249,9.4305,9.807,1793300.0],["2021-10-29",9.7711,9.7891,9.5201,9.7173,1409600.0],["2021-11-01",9.8966,10.1387,9.7891,9.9952,2137000.0],["2021-11-02",9.9414,9.9414,9.7173,9.7891,1042000.0],["2021-11-03",9.6008,9.807,9.4843,9.6456,1436700.0],["2021-11-04",9.9325,9.9952,9.6725,9.8159,1619700.0],["2021-11-05",9.9863,10.3897,9.7532,10.2642,2374500.0],["2021-11-08",10.4076,10.82,10.3986,10.6765,2885100.0],["2021-11-09",10.7124,10.7751,10.309,10.6586,1632400.0],["2021-11-10",10.3986,10.6496,9.1884,9.4125,5731900.0],["2021-11-11",9.5291,9.538,9.2064,9.2243,2907000.0],["2021-11-12",9.045,9.4215,8.9464,9.1078,2678700.0],["2021-11-15",8.9464,9.2333,8.7492,9.0809,2188200.0],["2021-11-16",9.1078,9.2243,8.9105,9.0181,1458800.0],["2021-11-17",8.9105,9.1615,8.7044,8.7492,1577600.0],["2021-11-18",8.7492,9.045,8.5789,8.7402,1702100.0],["2021-11-19",8.4354,8.5251,8.1844,8.3189,2129200.0],["2021-11-22",8.2561,8.6506,8.1844,8.4803,1570700.0],["2021-11-23",8.6775,8.9823,8.6685,8.9195,1735700.0],["2021-11-24",8.7402,9.0809,8.7402,8.9105,963700.0],["2021-11-26",7.9783,8.1844,7.8079,8.1755,2642700.0],["2021-11-29",8.6327,8.9733,8.3906,8.9105,2672800.0],["2021-11-30",8.5609,9.0719,8.5609,8.9464,3199100.0],["2021-12-01",9.3229,9.3946,8.7492,8.7671,2105000.0],["2021-12-02",8.6237,9.2064,8.4265,9.1078,2688500.0],["2021-12-03",9.3588,9.5918,9.0988,9.1974,2827600.0],["2021-12-06",9.4036,9.5022,9.1615,9.2691,1416400.0],["2021-12-07",9.5739,9.9594,9.5112,9.8339,1808000.0],["2021-12-08",9.8428,10.2552,9.7442,10.2462,2387500.0],["2021-12-09",10.0401,10.2821,9.9504,10.1476,1335300.0],["2021-12-10",10.2821,10.3359,9.9504,10.2014,1353100.0],["2021-12-13",10.058,10.1297,9.6725,9.7442,1607000.0],["2021-12-14",9.4484,9.7711,9.3588,9.4305,1719800.0],["2021-12-15",9.3229,9.5829,8.8926,9.5739,2276000.0],["2021-12-16",9.7532,10.0669,9.6546,9.7263,2097400.0],["2021-12-17",9.4753,9.6815,9.2243,9.547,2039700.0],["2021-12-20",9.1615,9.7622,8.9554,9.7442,3343000.0],["2021-12-21",9.9683,10.5152,9.9414,10.4972,2494200.0],["2021-12-22",10.4703,11.304,10.3179,11.1427,3964800.0],["2021-12-23",11.1516,11.5371,11.0082,11.4654,2597500.0],["2021-12-27",11.4654,12.0929,11.3309,12.057,1982500.0],["2021-12-28",12.1108,12.4873,11.7074,11.7433,2066700.0],["2021-12-29",11.6716,11.6716,11.1516,11.313,2687200.0],["2021-12-30",11.3578,11.4654,11.0978,11.2592,1666200.0],["2021-12-31",11.2054,11.322,11.071,11.2861,1319000.0],["2022-01-03",11.3847,11.7791,11.3668,11.6357,1280200.0],["2022-01-04",11.7253,11.7791,11.2413,11.313,2614800.0],["2022-01-05",11.4654,11.7702,11.2233,11.2592,2560700.0],["2022-01-06",11.6716,12.4246,11.5909,12.3349,3625600.0],["2022-01-07",12.3439,12.6845,12.0301,12.5232,2835300.0],["2022-01-10",12.3977,12.6845,12.2722,12.577,2119400.0],["2022-01-11",12.7383,13.3569,12.7383,13.3479,2905400.0],["2022-01-12",13.5092,13.7154,13.2941,13.3748,2125500.0],["2022-01-13",13.4824,13.7692,13.3031,13.5451,2580900.0],["2022-01-14",13.6796,14.2802,13.5989,14.1995,3282900.0],["2022-01-18",14.4146,14.585,13.7065,14.0023,2872900.0],["2022-01-19",14.2085,14.3071,13.7692,13.9037,2066400.0],["2022-01-20",13.7692,14.1099,13.5182,13.5989,1873100.0],["2022-01-21",13.33,13.3569,12.7025,12.81,3443500.0],["2022-01-24",12.2991,13.1327,12.0481,13.07,3142900.0],["2022-01-25",12.9983,13.9126,12.7383,13.832,2207900.0],["2022-01-26",14.2443,14.4236,13.5541,13.7961,2285700.0],["2022-01-27",14.083,14.325,13.5272,13.7602,1430000.0],["2022-01-28",13.823,14.1726,13.6885,13.9485,1515100.0],["2022-01-31",14.0113,14.1547,13.6796,13.9575,1864400.0],["2022-02-01",13.9216,14.6119,13.7603,14.5043,2605800.0],["2022-02-02",14.5581,14.9525,14.1726,14.4774,2487200.0],["2022-02-03",14.2533,14.5581,14.1726,14.4057,1614600.0],["2022-02-04",14.6029,15.2214,14.5581,14.7911,2373200.0],["2022-02-07",14.7463,14.827,14.3878,14.4326,1482100.0],["2022-02-08",14.2354,14.2354,13.572,13.7334,2756900.0],["2022-02-09",13.9485,14.4326,13.7603,14.4057,1907300.0],["2022-02-10",14.1099,14.9973,14.0919,14.5312,1809100.0],["2022-02-11",14.7015,15.8041,14.7015,15.7324,2894900.0],["2022-02-14",15.4455,15.7055,15.1856,15.3021,2555200.0],["2022-02-15",14.6925,15.6338,14.6388,15.6069,2102700.0],["2022-02-16",15.822,16.2972,15.6069,15.6876,2217500.0],["2022-02-17",15.5173,16.091,15.5173,15.6965,1539700.0],["2022-02-18",15.329,15.4993,15.0242,15.2483,1752600.0],["2022-02-22",15.9207,16.0282,14.827,15.0511,2382400.0],["2022-02-23",15.1497,15.822,15.1139,15.5262,2089300.0],["2022-02-24",15.9117,16.0462,15.3649,15.9027,2825600.0],["2022-02-25",15.9565,16.2523,15.7234,16.2344,2052200.0],["2022-02-28",16.2344,16.9964,16.2344,16.7812,2239300.0],["2022-03-01",17.2115,17.6687,16.8529,17.2922,3046200.0],["2022-03-02",17.7225,17.839,17.1129,17.3191,2540900.0],["2022-03-03",17.0322,17.3191,16.844,17.0502,1959300.0],["2022-03-04",17.0591,17.7225,17.0502,17.6597,2881300.0],["2022-03-07",18.09,19.8739,18.0542,19.7932,5120300.0],["2022-03-08",20.2952,21.4516,19.7664,21.0841,5639600.0],["2022-03-09",19.9636,20.367,18.9327,19.4257,4772500.0],["2022-03-10",20.0891,20.5283,19.7395,20.4387,2481000.0],["2022-03-11",20.0891,20.9855,20.0263,20.1249,3445300.0],["2022-03-14",19.4526,19.5333,17.8211,18.108,3829300.0],["2022-03-15",17.0322,18.1797,16.6288,17.9556,4103900.0],["2022-03-16",18.2155,18.2603,17.3818,17.7314,2375000.0],["2022-03-17",18.5741,18.7803,18.2335,18.4576,2552100.0],["2022-03-18",18.5562,18.5562,17.8032,17.8659,2277800.0],["2022-03-21",18.7086,19.2733,18.4396,19.1926,3029000.0],["2022-03-22",19.1388,19.363,18.6458,19.0851,2602000.0],["2022-03-23",19.6229,20.0263,19.3988,19.6319,2228900.0],["2022-03-24",19.605,20.1429,19.1568,19.7843,1910100.0],["2022-03-25",19.596,21.2544,19.596,21.0124,3030200.0],["2022-03-28",20.3132,20.5014,19.1926,19.4795,3373500.0],["2022-03-29",18.7355,19.103,17.9287,19.0492,4525100.0],["2022-03-30",19.5326,19.6584,18.9306,19.1283,2770800.0],["2022-03-31",18.6431,19.3709,18.6251,18.8857,2313500.0],["2022-04-01",18.7869,19.5236,18.7779,19.4068,1642100.0],["2022-04-04",19.856,20.0627,19.4607,19.9998,2127600.0],["2022-04-05",20.2154,20.6197,19.3619,19.3978,1799600.0],["2022-04-06",19.7213,19.8111,18.131,18.2118,2290900.0],["2022-04-07",18.5173,18.8228,17.9962,18.7509,1385100.0],["2022-04-08",18.8318,19.3349,18.7329,19.263,1628500.0],["2022-04-11",18.4993,18.8318,17.9782,18.6341,2405200.0],["2022-04-12",19.1642,19.4607,18.7329,18.7779,2518000.0],["2022-04-13",19.0923,19.7752,18.9216,19.5056,2037800.0],["2022-04-14",19.3709,19.7392,19.1283,19.5775,1953700.0],["2022-04-18",19.856,21.1768,19.856,20.7725,3309200.0],["2022-04-19",20.5029,20.6736,19.6404,20.0986,2572700.0],["2022-04-20",20.44,20.9701,20.1345,20.4849,2128200.0],["2022-04-21",20.7904,20.8084,18.7329,18.9845,3173700.0],["2022-04-22",18.8048,18.9576,17.8255,18.0411,2823600.0],["2022-04-25",17.0798,17.4481,16.2442,17.2864,3577300.0],["2022-04-26",17.4751,17.9872,16.8641,17.6189,2559400.0],["2022-04-27",17.6907,18.0232,17.2056,17.8075,2410600.0],["2022-04-28",17.9513,18.3915,17.2954,18.2208,2321000.0],["2022-04-29",18.2478,18.7419,17.3224,17.5021,1668500.0],["2022-05-02",17.2056,17.4751,16.7473,17.4212,2181300.0],["2022-05-03",17.4212,18.7689,17.4032,18.697,2120000.0],["2022-05-04",19.308,19.6404,18.8138,19.5865,2494900.0],["2022-05-05",19.7123,19.9728,18.3915,18.8857,1960200.0],["2022-05-06",19.2361,19.29,18.2298,19.1373,2246400.0],["2022-05-09",18.4275,18.5083,16.2622,16.3969,4728700.0],["2022-05-10",16.8641,17.3853,15.9657,16.6126,2827000.0],["2022-05-11",17.1247,17.6278,16.4958,16.6305,2773700.0],["2022-05-12",16.6395,16.8731,15.6512,16.0915,3503600.0],["2022-05-13",16.6126,17.2235,16.5946,17.1786,2510500.0],["2022-05-16",17.2415,18.3736,17.2415,18.2208,2428800.0],["2022-05-17",18.5083,18.8677,18.2208,18.5173,2189400.0],["2022-05-18",18.7689,18.8318,17.2685,17.4931,2188600.0],["2022-05-19",17.0349,17.8435,16.8372,17.5021,1886000.0],["2022-05-20",17.7536,17.9872,16.963,17.3583,1880300.0],["2022-05-23",17.538,18.3915,17.3044,18.2927,1965900.0],["2022-05-24",17.7985,18.0771,17.556,17.8884,1773600.0],["2022-05-25",18.113,19.5505,18.0681,19.4787,2563100.0],["2022-05-26",19.308,19.9459,19.29,19.5416,2669900.0],["2022-05-27",19.4068,19.7302,19.272,19.7123,1802500.0],["2022-05-31",20.4041,20.7365,19.1642,19.4427,2929800.0],["2022-06-01",19.8291,20.8264,19.8111,20.3771,2730600.0],["2022-06-02",20.1166,20.9162,19.9279,20.5029,1866800.0],["2022-06-03",20.5658,20.7006,20.1705,20.3951,1670000.0],["2022-06-06",20.6736,21.3115,20.5568,21.0061,2824300.0],["2022-06-07",20.9611,22.4526,20.6107,22.2819,4628400.0],["2022-06-08",22.4436,22.8299,21.9944,22.4795,2977900.0],["2022-06-09",22.1471,22.2639,21.4912,21.7158,2427100.0],["2022-06-10",21.2307,21.5631,20.3502,20.8803,3136300.0],["2022-06-13",19.6045,20.3142,18.7958,19.4966,3946100.0],["2022-06-14",20.1705,20.6557,19.0833,19.4158,3500700.0],["2022-06-15",19.4517,20.0717,19.0923,19.8201,2768000.0],["2022-06-16",19.263,19.6674,18.4275,18.5173,3089100.0],["2022-06-17",18.5083,18.5083,16.6395,16.8372,5922600.0],["2022-06-21",17.6728,18.4185,17.6728,18.3286,2542600.0],["2022-06-22",16.9091,17.3313,16.5766,16.6844,3716700.0],["2022-06-23",16.936,17.0618,15.0223,15.2828,4785800.0],["2022-06-24",15.5973,16.5497,15.4625,16.0465,3708800.0],["2022-06-27",16.6395,18.0052,16.4059,17.9603,4234400.0],["2022-06-28",18.724,19.1373,18.4095,18.8767,3276000.0],["2022-06-29",19.1892,19.4053,17.8745,17.9465,2904800.0],["2022-06-30",17.3432,17.6223,16.5688,17.1631,2643400.0],["2022-07-01",17.5053,17.9105,16.7579,17.4873,2365500.0],["2022-07-05",17.7484,17.8655,16.1996,16.956,3975700.0],["2022-07-06",16.6678,16.983,14.9479,16.1726,4827200.0],["2022-07-07",17.01,18.5408,16.956,18.3067,3363100.0],["2022-07-08",18.6219,18.7659,17.7214,18.0906,1526900.0],["2022-07-11",17.6764,17.9825,17.3792,17.8475,1584300.0],["2022-07-12",16.938,17.3522,16.5598,17.073,2102000.0],["2022-07-13",16.7939,17.6854,16.7939,17.4783,2470100.0],["2022-07-14",16.6228,17.1451,15.7674,17.1001,2906500.0],["2022-07-15",17.5413,18.1266,17.1271,18.1086,3042700.0],["2022-07-18",18.5678,19.8015,18.5678,19.3873,3896000.0],["2022-07-19",19.2612,20.4678,19.1622,20.4138,3370800.0],["2022-07-20",20.1797,20.9901,19.7655,20.9361,3035200.0],["2022-07-21",19.9456,20.3958,19.4773,20.3778,3102900.0],["2022-07-22",20.4768,20.846,19.6034,19.7024,1727400.0],["2022-07-25",20.0176,21.1702,19.7745,21.1072,2351200.0],["2022-07-26",21.5304,21.8546,20.684,21.0712,2099400.0],["2022-07-27",21.3503,21.8636,21.1882,21.8096,1644600.0],["2022-07-28",22.1157,22.5389,21.5754,22.4849,2283300.0],["2022-07-29",23.0072,23.4304,22.8631,23.2863,2230800.0],["2022-08-01",22.5569,22.8181,21.8366,22.5209,1634100.0],["2022-08-02",22.611,22.674,22.0167,22.4579,1235500.0],["2022-08-03",22.575,22.7821,21.0892,21.1072,2006100.0],["2022-08-04",20.9811,20.9901,19.6754,19.8555,3219600.0],["2022-08-05",19.4143,20.9991,19.2792,20.6749,2211100.0],["2022-08-08",20.6479,21.0802,20.3778,20.792,1361700.0],["2022-08-09",21.3323,21.8546,21.0351,21.4494,2432700.0],["2022-08-10",21.5754,22.602,21.1882,22.5299,2207900.0],["2022-08-11",23.3584,24.1058,22.9622,23.6015,3946900.0],["2022-08-12",21.7915,23.2143,21.6114,22.9261,3714400.0],["2022-08-15",21.6114,22.2238,21.0622,22.1157,3236700.0],["2022-08-16",22.4039,22.8991,21.4584,21.6565,2470100.0],["2022-08-17",21.6114,22.3949,21.5394,22.1607,1759100.0],["2022-08-18",22.5299,22.8451,22.3588,22.8091,2017200.0],["2022-08-19",22.5119,23.2953,22.3138,22.9712,2000700.0],["2022-08-22",22.701,24.0607,22.4669,24.0247,2775500.0],["2022-08-23",24.6371,25.4835,24.4299,24.9072,3586200.0],["2022-08-24",24.9522,25.8707,24.7001,25.8077,3090400.0],["2022-08-25",26.1048,26.6181,25.8527,26.2849,2974800.0],["2022-08-26",26.2579,26.9783,26.0868,26.2849,2666000.0],["2022-08-29",26.1679,27.1674,25.8437,26.438,2782700.0],["2022-08-30",25.6456,25.6636,24.2228,24.3759,3462200.0],["2022-08-31",23.4844,24.7901,23.2863,24.0517,3225000.0],["2022-09-01",23.4664,23.6375,22.8271,23.0882,2776200.0],["2022-09-02",24.0607,24.1418,23.2863,23.9167,3036600.0],["2022-09-06",24.3129,24.4029,22.629,22.674,2772000.0],["2022-09-07",21.8456,21.8456,20.729,20.9451,4572700.0],["2022-09-08",21.1162,21.6655,20.9361,21.5394,2498500.0],["2022-09-09",22.2868,22.71,22.0527,22.2058,2488700.0],["2022-09-12",22.593,23.0792,22.3588,22.683,2556400.0],["2022-09-13",22.1157,22.737,21.9356,22.1697,2499100.0],["2022-09-14",22.728,23.5025,22.62,22.8901,2583600.0],["2022-09-15",22.4489,23.0522,22.2238,22.4039,1892000.0],["2022-09-16",21.7825,21.9266,20.3958,20.828,4286600.0],["2022-09-19",19.8735,20.837,19.7655,20.6029,2800400.0],["2022-09-20",20.3418,20.4408,19.7835,20.3238,1926800.0],["2022-09-21",20.8821,21.0261,19.8195,19.8285,1991900.0],["2022-09-22",20.3328,20.5759,19.3963,19.4143,2244400.0],["2022-09-23",18.4058,18.4958,17.4332,17.6764,4312400.0],["2022-09-26",17.4873,17.7574,16.4787,16.5778,3420600.0],["2022-09-27",17.037,18.3607,16.8209,18.2977,5758300.0],["2022-09-28",18.5126,19.5421,18.2959,19.4789,3857900.0],["2022-09-29",19.0906,19.1899,17.9527,19.1267,3448000.0],["2022-09-30",18.8106,19.6776,18.6029,19.3434,2103600.0],["2022-10-03",20.5716,20.7703,20.2284,20.5896,2704400.0],["2022-10-04",21.1315,21.6823,20.9328,21.5198,2604700.0],["2022-10-05",21.5108,21.5469,20.5716,20.689,4430400.0],["2022-10-06",20.409,21.4566,20.2375,20.996,3089700.0],["2022-10-07",20.987,21.0954,20.1652,20.2555,2613800.0],["2022-10-10",20.102,20.4903,18.9009,19.1719,3054700.0],["2022-10-11",18.8558,19.4066,18.3862,18.8377,2674300.0],["2022-10-12",18.6571,18.9822,18.1153,18.6842,2835800.0],["2022-10-13",18.1243,19.8943,18.1243,19.6143,2409400.0],["2022-10-14",19.1628,19.6414,18.6029,18.612,2073700.0],["2022-10-17",19.0454,19.7679,19.0093,19.1538,2209000.0],["2022-10-18",19.1989,19.3976,18.2959,18.7203,2818500.0],["2022-10-19",18.7113,19.9394,18.5217,19.8762,2190800.0],["2022-10-20",20.2284,20.5626,19.7137,19.9124,1961900.0],["2022-10-21",19.8853,20.4,19.6685,20.3458,1524800.0],["2022-10-24",20.1201,20.3819,19.804,19.8762,1877400.0],["2022-10-25",19.8401,20.391,19.7317,20.2375,1156000.0],["2022-10-26",20.4452,20.9328,20.2645,20.5535,1316700.0],["2022-10-27",20.9689,21.3843,20.4632,20.5716,1541800.0],["2022-10-28",20.6529,20.8154,19.9304,20.3278,1148400.0],["2022-10-31",20.1471,21.2489,19.9756,21.0502,1967100.0],["2022-11-01",21.1405,21.7456,21.1405,21.5198,2000400.0],["2022-11-02",21.4656,21.8088,20.5626,21.1134,2514700.0],["2022-11-03",20.9418,21.5379,20.6709,21.3572,1344100.0],["2022-11-04",22.1248,22.6847,21.294,21.872,1837800.0],["2022-11-07",22.2332,22.5944,21.8449,22.2422,1559400.0],["2022-11-08",22.1248,22.2513,21.6282,22.2061,1134900.0],["2022-11-09",21.6282,21.7094,19.5963,19.8311,3533000.0],["2022-11-10",20.1381,20.1471,17.4922,18.4675,8915000.0],["2022-11-11",18.8377,19.4157,18.6029,19.2441,3849000.0],["2022-11-14",18.91,19.1177,18.0069,18.1153,4300900.0],["2022-11-15",18.3952,18.9461,17.8895,18.7564,2704100.0],["2022-11-16",18.2598,18.341,17.5734,17.5734,2604700.0],["2022-11-17",17.158,17.4651,16.6704,17.429,2673200.0],["2022-11-18",16.7517,17.727,16.5711,17.6276,1863900.0],["2022-11-21",17.0226,17.3838,16.5711,17.2483,2396900.0],["2022-11-22",17.5915,17.7631,17.3386,17.6547,1771000.0],["2022-11-23",17.0677,17.456,16.9774,17.3477,2177500.0],["2022-11-25",17.3657,17.6457,17.2032,17.4831,1038800.0],["2022-11-28",16.9865,17.2483,16.6343,17.0136,2801800.0],["2022-11-29",17.3748,17.6547,17.1761,17.3206,1519800.0],["2022-11-30",17.7179,17.8985,17.3025,17.8624,1739600.0],["2022-12-01",18.0701,18.2869,17.3206,17.3567,1474800.0],["2022-12-02",17.3206,17.6186,17.2122,17.4019,1233600.0],["2022-12-05",17.7902,17.9618,16.4717,16.5891,1972600.0],["2022-12-06",16.5078,17.0497,16.0924,16.1466,1968600.0],["2022-12-07",16.1466,16.2821,15.7041,15.7312,1938900.0],["2022-12-08",16.2911,16.3904,15.5687,15.6319,2206000.0],["2022-12-09",15.7673,15.8667,15.3881,15.4061,1855600.0],["2022-12-12",15.6228,16.0473,15.4242,15.659,1806000.0],["2022-12-13",16.0834,16.273,15.8215,15.975,1709200.0],["2022-12-14",16.1195,16.4627,15.4964,16.3363,2039100.0],["2022-12-15",16.2008,16.2821,15.677,16.0382,1297200.0],["2022-12-16",15.6409,15.8486,15.2797,15.6138,2279000.0],["2022-12-19",15.7583,15.8576,15.1623,15.3248,1602300.0],["2022-12-20",15.2074,15.7312,15.1623,15.6228,1012600.0],["2022-12-21",15.9389,16.1195,15.7583,16.1105,1343700.0],["2022-12-22",15.9931,16.1015,15.2345,15.5777,1322500.0],["2022-12-23",15.8486,16.264,15.6861,16.2279,1627200.0],["2022-12-27",16.3092,16.5078,16.0653,16.4988,1228100.0],["2022-12-28",16.4356,16.4356,15.4784,15.5867,1573300.0],["2022-12-29",15.4408,16.1476,15.4137,16.0842,912600.0],["2022-12-30",15.8667,16.1295,15.8486,16.0389,834600.0],["2023-01-03",15.7127,15.7761,13.7101,13.8823,4184900.0],["2023-01-04",13.5832,13.9729,13.2661,13.6829,3148100.0],["2023-01-05",13.5651,13.7735,13.3476,13.556,1773500.0],["2023-01-06",13.692,14.1813,13.4745,13.6557,4201000.0],["2023-01-09",14.0182,14.29,13.6829,13.701,2209500.0],["2023-01-10",13.6648,13.7645,13.1845,13.3839,2392600.0],["2023-01-11",13.6829,14.0182,13.5107,13.8279,2152600.0],["2023-01-12",14.0454,14.2719,13.7463,14.0816,1702700.0],["2023-01-13",14.0363,14.2175,13.7645,14.0816,1223700.0],["2023-01-17",14.2266,14.2266,13.8369,14.0544,1584100.0],["2023-01-18",14.1722,14.6253,13.6104,13.6195,2288800.0],["2023-01-19",13.6376,14.2085,13.5923,14.0635,1533100.0],["2023-01-20",14.1269,14.4169,13.8279,14.2447,1474500.0],["2023-01-23",14.4622,14.6434,14.29,14.5347,1352200.0],["2023-01-24",14.6344,14.6525,13.9276,13.9638,1400800.0],["2023-01-25",13.7916,13.9185,13.6104,13.7645,1373500.0],["2023-01-26",13.9638,14.1722,13.5742,14.1722,1751500.0],["2023-01-27",14.1722,14.4713,14.0001,14.0272,1274200.0],["2023-01-30",13.7463,14.0001,13.6104,13.6195,1524000.0],["2023-01-31",13.6648,14.0272,13.4654,13.9004,1638800.0],["2023-02-01",13.7645,13.8098,13.0395,13.4835,3264600.0],["2023-02-02",13.4111,13.5379,12.8492,13.0305,1826000.0],["2023-02-03",13.0305,13.3657,12.8764,12.9217,1363900.0],["2023-02-06",12.9308,13.0033,12.5683,12.6408,1661000.0],["2023-02-07",12.7858,13.2661,12.6227,13.2479,1436800.0],["2023-02-08",13.2661,13.4654,13.0033,13.1664,1165700.0],["2023-02-09",13.1301,13.3657,12.8764,12.9127,1136600.0],["2023-02-10",13.2208,13.4564,13.112,13.3929,1508600.0],["2023-02-13",13.2389,13.4111,13.0577,13.2026,1169800.0],["2023-02-14",13.103,13.4473,12.958,13.2842,916100.0],["2023-02-15",13.0123,13.0758,12.7043,13.0577,1904400.0],["2023-02-16",12.9761,13.1211,12.7133,12.7133,1545100.0],["2023-02-17",12.4143,12.4415,12.0518,12.1153,1871100.0],["2023-02-21",12.0971,12.2331,11.8343,11.925,1450300.0],["2023-02-22",11.925,12.0428,11.6894,11.7709,2254800.0],["2023-02-23",12.0609,12.3962,11.9793,12.3327,1314600.0],["2023-02-24",12.1968,12.5049,12.0518,12.5049,1114300.0],["2023-02-27",12.5411,12.5502,12.3418,12.3962,887300.0],["2023-02-28",12.523,12.5774,12.1334,12.1424,1137900.0],["2023-03-01",12.1062,12.4505,12.0699,12.4324,840100.0],["2023-03-02",12.3418,12.5865,12.1243,12.5593,1487300.0],["2023-03-03",12.3599,12.9127,12.3146,12.8039,1358800.0],["2023-03-06",12.6952,12.7314,12.5049,12.5502,1275900.0],["2023-03-07",12.5049,12.6136,12.2512,12.514,2070800.0],["2023-03-08",12.3871,12.6408,12.0065,12.2059,1848500.0],["2023-03-09",12.6589,13.0395,12.0881,12.1153,2623000.0],["2023-03-10",12.1424,12.8855,12.0337,12.3237,2645600.0],["2023-03-13",11.8797,12.4415,11.5806,11.8887,1859100.0],["2023-03-14",12.1424,12.9036,12.0246,12.1606,2518400.0],["2023-03-15",11.6531,11.7528,10.8195,11.3178,3463400.0],["2023-03-16",11.046,11.3903,10.8829,11.2635,1743300.0],["2023-03-17",11.1185,11.2091,10.8104,10.9735,2379700.0],["2023-03-20",10.9554,11.3631,10.9101,11.2725,2524000.0],["2023-03-21",11.5625,11.7619,11.3903,11.6169,1964600.0],["2023-03-22",11.6169,11.9703,11.5081,11.5263,1750400.0],["2023-03-23",11.6803,11.9975,11.2272,11.3088,1333600.0],["2023-03-24",11.0641,11.3631,10.9282,11.2182,1074600.0],["2023-03-27",11.345,11.635,11.0822,11.5897,1276400.0],["2023-03-28",11.5263,11.7347,11.4447,11.5534,887600.0],["2023-03-29",11.6441,11.6803,11.1275,11.2635,1791700.0],["2023-03-30",11.5132,11.6956,11.34,11.5497,1929000.0],["2023-03-31",11.6409,12.0237,11.6226,11.8232,1832000.0],["2023-04-03",12.4977,12.6254,12.2972,12.3792,2971000.0],["2023-04-04",12.598,12.6436,12.1149,12.3975,1670400.0],["2023-04-05",12.5069,12.5251,12.042,12.206,854600.0],["2023-04-06",12.124,12.1605,11.9508,12.0055,855900.0],["2023-04-10",12.0967,12.2425,11.9235,11.9781,1306800.0],["2023-04-11",12.0146,12.1787,11.9508,12.1513,815200.0],["2023-04-12",12.3063,12.3063,11.9782,12.0511,927100.0],["2023-04-13",12.0693,12.5524,12.0328,12.3884,1540000.0],["2023-04-14",12.4978,12.6436,12.1058,12.279,1107500.0],["2023-04-17",12.279,12.5251,12.2334,12.3701,1911100.0],["2023-04-18",12.3337,12.753,12.2243,12.5524,1278900.0],["2023-04-19",12.2972,12.3519,12.1058,12.3063,1051600.0],["2023-04-20",12.0875,12.1514,11.6956,11.7867,1485500.0],["2023-04-21",11.8961,11.9326,11.7229,11.7958,783900.0],["2023-04-24",11.7685,12.1787,11.7047,12.0875,1188800.0],["2023-04-25",11.8596,11.9326,11.6135,11.6318,1189200.0],["2023-04-26",11.5953,11.7138,10.9572,11.0392,2060900.0],["2023-04-27",11.0757,11.2762,10.9481,11.0757,794500.0],["2023-04-28",11.1577,11.6864,11.0119,11.5497,1139700.0],["2023-05-01",11.3492,11.6044,11.2671,11.3947,612400.0],["2023-05-02",11.1668,11.2033,10.3829,10.6108,2299200.0],["2023-05-03",10.4011,10.6472,10.3464,10.4649,1469900.0],["2023-05-04",10.5379,11.0848,10.5379,10.8387,1808800.0],["2023-05-05",11.2671,11.5041,11.2124,11.4312,1446700.0],["2023-05-08",11.6773,11.8141,11.2762,11.3218,894300.0],["2023-05-09",11.1942,11.4403,11.0939,11.3674,777300.0],["2023-05-10",11.4039,11.4768,11.0392,11.103,833200.0],["2023-05-11",10.9025,11.021,10.6928,10.7293,886600.0],["2023-05-12",10.8387,11.0119,10.6564,10.7202,1020500.0],["2023-05-15",10.8478,10.9025,10.6928,10.7566,879900.0],["2023-05-16",10.6837,10.8204,10.3647,10.3829,1046100.0],["2023-05-17",10.5287,10.7384,10.3373,10.7202,896100.0],["2023-05-18",10.6472,10.8478,10.5196,10.8022,641300.0],["2023-05-19",11.0119,11.0757,10.8387,10.9845,786600.0],["2023-05-22",10.9572,11.0757,10.8934,10.9481,441400.0],["2023-05-23",11.0757,11.2307,10.9572,11.0575,1022900.0],["2023-05-24",11.1942,11.2215,10.9481,11.0483,552700.0],["2023-05-25",10.7566,10.7657,10.3647,10.4376,1040500.0],["2023-05-26",10.5379,10.5743,10.31,10.5287,712800.0],["2023-05-30",10.4467,10.4923,9.8359,10.1094,2043300.0],["2023-05-31",9.9453,9.9909,9.8268,9.9089,981400.0],["2023-06-01",9.918,10.2553,9.7995,10.1276,1070700.0],["2023-06-02",10.3738,10.7384,10.31,10.6837,1767200.0],["2023-06-05",10.9481,11.0666,10.7566,10.8478,967900.0],["2023-06-06",10.6928,10.8751,10.629,10.8569,1031700.0],["2023-06-07",10.9936,11.2489,10.9663,11.1577,806400.0],["2023-06-08",11.1942,11.2307,10.784,11.0301,923100.0],["2023-06-09",11.0392,11.4221,10.9389,11.3309,1737600.0],["2023-06-12",11.0666,11.0757,10.629,10.6928,1431700.0],["2023-06-13",10.939,11.2307,10.939,10.9845,1255000.0],["2023-06-14",11.1577,11.2033,10.6108,10.784,1221900.0],["2023-06-15",10.9116,11.5132,10.8569,11.2215,1557400.0],["2023-06-16",11.1851,11.3492,11.0483,11.2945,1513500.0],["2023-06-20",11.1577,11.2124,10.8934,11.1395,1053700.0],["2023-06-21",11.0939,11.4585,11.0575,11.4221,1099800.0],["2023-06-22",11.2762,11.2853,10.9481,10.9754,923000.0],["2023-06-23",10.7566,10.7566,10.5287,10.6108,1507100.0],["2023-06-26",10.6837,11.2762,10.6564,11.1395,909200.0],["2023-06-27",11.0028,11.2124,10.9298,11.1304,822900.0],["2023-06-28",11.0939,11.2033,10.8569,11.1668,770200.0],["2023-06-29",11.254,11.4282,11.1439,11.3824,693900.0],["2023-06-30",11.4649,11.5383,11.2998,11.4191,802600.0],["2023-07-03",11.4558,11.7309,11.4558,11.5016,590100.0],["2023-07-05",11.575,11.63,11.3365,11.4374,664000.0],["2023-07-06",11.2815,11.4007,10.8779,11.1256,987600.0],["2023-07-07",11.1164,11.9419,11.0705,11.841,1617100.0],["2023-07-10",11.8777,12.2721,11.8043,12.0978,1661300.0],["2023-07-11",12.2445,12.5656,12.2079,12.4555,1307300.0],["2023-07-12",12.7031,12.7031,12.428,12.5014,1469400.0],["2023-07-13",12.5197,12.6389,12.2721,12.4188,1402700.0],["2023-07-14",12.2996,12.3363,11.6759,11.7126,1607600.0],["2023-07-17",11.7034,11.7676,11.5383,11.6025,1057200.0],["2023-07-18",11.6392,12.1253,11.6209,12.0703,1171900.0],["2023-07-19",12.1253,12.2445,11.8593,11.896,1389200.0],["2023-07-20",12.0795,12.1161,11.8318,12.0795,1022200.0],["2023-07-21",12.162,12.3179,12.0244,12.2904,1222400.0],["2023-07-24",12.3821,12.6756,12.3454,12.5472,1470000.0],["2023-07-25",12.3913,12.5564,12.1803,12.3546,1410500.0],["2023-07-26",12.2537,12.4738,12.1437,12.428,807700.0],["2023-07-27",12.5564,12.5564,12.0886,12.0978,917700.0],["2023-07-28",12.162,12.5197,12.0703,12.4647,897300.0],["2023-07-31",12.6298,12.8774,12.6298,12.7673,1123400.0],["2023-08-01",12.6114,12.6481,12.3271,12.5839,1086400.0],["2023-08-02",12.4463,12.4463,12.0152,12.2721,1822400.0],["2023-08-03",12.5105,13.1893,12.3821,12.8866,2245700.0],["2023-08-04",13.015,13.4552,12.9875,13.1159,1515900.0],["2023-08-07",13.0884,13.1984,12.7673,12.8774,1230200.0],["2023-08-08",12.5747,13.0242,12.4555,13.0058,1053600.0],["2023-08-09",13.5194,14.1707,13.4828,13.7579,3086200.0],["2023-08-10",13.7579,13.8863,13.391,13.4186,1613900.0],["2023-08-11",13.4369,13.7029,13.4369,13.5653,968600.0],["2023-08-14",13.4552,13.5194,13.2168,13.2351,944400.0],["2023-08-15",13.0792,13.1342,12.8774,12.9508,957400.0],["2023-08-16",12.8682,13.1526,12.8682,12.9875,1425900.0],["2023-08-17",13.281,13.4919,13.0058,13.0517,1041200.0],["2023-08-18",12.8866,13.0975,12.7857,13.0609,924500.0],["2023-08-21",13.2259,13.2902,12.9324,12.9783,703100.0],["2023-08-22",12.9875,13.1526,12.9141,12.9324,472800.0],["2023-08-23",12.6665,12.7949,12.1528,12.5839,1090900.0],["2023-08-24",12.4647,12.6481,12.3271,12.4372,874100.0],["2023-08-25",12.5105,12.7307,12.4738,12.6389,848400.0],["2023-08-28",12.749,12.9966,12.7123,12.8958,609200.0],["2023-08-29",12.9324,13.281,12.8132,13.2718,955800.0],["2023-08-30",13.3177,13.4736,13.2351,13.281,744200.0],["2023-08-31",13.336,13.4369,13.1617,13.3452,651400.0],["2023-09-01",13.5745,13.9047,13.5103,13.8038,939900.0],["2023-09-05",13.9138,14.1156,13.7763,13.8405,1500200.0],["2023-09-06",13.8588,14.0422,13.602,13.7121,1182900.0],["2023-09-07",13.5745,13.6937,13.3452,13.3635,901900.0],["2023-09-08",13.547,13.7854,13.4369,13.6203,1328300.0],["2023-09-11",13.8772,14.2073,13.7029,13.7121,1623900.0],["2023-09-12",13.9414,14.4183,13.923,14.3908,2050900.0],["2023-09-13",14.4917,14.5284,14.0423,14.2349,1456600.0],["2023-09-14",14.5284,14.6568,14.2899,14.3082,1253800.0],["2023-09-15",14.2165,14.2807,14.0056,14.0514,935000.0],["2023-09-18",14.2165,14.2257,13.7763,13.8038,1149100.0],["2023-09-19",14.0606,14.0881,13.4002,13.4552,1316700.0],["2023-09-20",13.3727,13.6112,13.1067,13.1067,836500.0],["2023-09-21",13.1434,13.2535,12.8407,12.8682,1224600.0],["2023-09-22",13.015,13.1709,12.7582,12.8224,764700.0],["2023-09-25",12.8407,13.3268,12.8407,13.2993,789300.0],["2023-09-26",13.0884,13.3268,13.0609,13.1893,1089300.0],["2023-09-27",13.4461,13.6754,13.3544,13.5286,1142800.0],["2023-09-28",13.5692,13.7628,13.4862,13.5876,738900.0],["2023-09-29",13.6614,13.689,13.4125,13.477,973000.0],["2023-10-02",13.4125,13.4125,12.6289,12.7027,1662300.0],["2023-10-03",12.5921,12.6935,12.4077,12.6658,1005400.0],["2023-10-04",12.4261,12.4446,11.7255,11.8638,2134700.0],["2023-10-05",11.6979,12.0574,11.6795,12.0574,1243400.0],["2023-10-06",12.1219,12.4169,11.8638,12.3432,1222400.0],["2023-10-09",12.8409,13.2558,12.7856,13.0806,1788700.0],["2023-10-10",13.182,13.3295,12.9977,13.3111,1313700.0],["2023-10-11",13.0991,13.394,13.0253,13.3756,905500.0],["2023-10-12",13.56,13.56,13.0991,13.3848,1187700.0],["2023-10-13",13.6614,13.8642,13.4493,13.7628,1416900.0],["2023-10-16",13.8181,13.9287,13.5415,13.9195,847300.0],["2023-10-17",13.8642,14.1131,13.8365,14.0946,1167700.0],["2023-10-18",14.2145,14.2605,13.901,13.9748,713000.0],["2023-10-19",13.7904,14.3435,13.6982,14.2145,933800.0],["2023-10-20",14.2329,14.2513,13.9656,14.0117,698700.0],["2023-10-23",13.8734,13.984,13.4862,13.5231,1221200.0],["2023-10-24",13.5968,13.5968,13.2097,13.2558,921800.0],["2023-10-25",13.2742,13.5507,13.0898,13.5047,866900.0],["2023-10-26",13.2834,13.5692,13.0714,13.5047,755900.0],["2023-10-27",13.5692,13.6337,13.2097,13.4862,703700.0],["2023-10-30",13.4954,13.6521,13.0069,13.182,859200.0],["2023-10-31",13.2005,13.4309,13.053,13.2926,862700.0],["2023-11-01",13.3664,13.56,13.1544,13.3756,931000.0],["2023-11-02",13.6245,13.6429,12.758,13.3203,2485700.0],["2023-11-03",13.3664,13.6153,12.9608,12.9792,1586800.0],["2023-11-06",13.0898,13.1359,12.758,12.8686,1038900.0],["2023-11-07",12.5091,12.5275,12.0113,12.085,1774100.0],["2023-11-08",12.0113,12.0482,11.6518,11.7624,1093400.0],["2023-11-09",11.8915,12.1772,11.7716,11.7808,787300.0],["2023-11-10",11.9468,12.1588,11.8269,12.1035,1073000.0],["2023-11-13",12.0851,12.3339,12.0851,12.1496,1110500.0],["2023-11-14",12.2325,12.4353,12.1865,12.3432,733300.0],["2023-11-15",12.2786,12.3985,12.0205,12.0482,619000.0],["2023-11-16",11.8362,11.9007,11.4582,11.7532,1391400.0],["2023-11-17",11.8823,12.251,11.8823,12.1311,1047200.0],["2023-11-20",12.2049,12.3063,11.9929,12.0205,794600.0],["2023-11-21",11.9191,12.039,11.8638,11.9007,549800.0],["2023-11-22",11.5227,11.8915,11.4213,11.8546,858800.0],["2023-11-24",11.8638,12.0574,11.8546,11.8915,266100.0],["2023-11-27",11.7716,11.7716,11.5227,11.5965,902200.0],["2023-11-28",11.6887,11.744,11.4951,11.5504,948300.0],["2023-11-29",11.7163,11.7716,11.4674,11.6702,946800.0],["2023-11-30",11.8269,12.0113,11.4951,11.6426,888200.0],["2023-12-01",11.6334,11.8085,11.449,11.5227,1578400.0],["2023-12-04",11.3752,11.4398,11.0618,11.071,1763400.0],["2023-12-05",11.0618,11.154,10.7208,10.7208,1145300.0],["2023-12-06",10.564,10.6101,10.2322,10.3059,1643500.0],["2023-12-07",10.4258,10.4719,10.2045,10.2691,1837400.0],["2023-12-08",10.3981,10.564,10.3244,10.4811,1037200.0],["2023-12-11",10.3797,10.4903,10.223,10.2783,1333500.0],["2023-12-12",10.0755,10.1031,9.8819,9.9925,1842600.0],["2023-12-13",10.1953,10.7115,10.0478,10.7023,2403900.0],["2023-12-14",10.9328,11.3845,10.9328,11.2831,1869100.0],["2023-12-15",11.3015,11.3107,11.0434,11.1171,1378100.0],["2023-12-18",11.3845,11.5965,11.3107,11.366,1450800.0],["2023-12-19",11.3845,11.7532,11.3384,11.744,1494700.0],["2023-12-20",11.8085,11.873,11.4767,11.4859,899400.0],["2023-12-21",11.4766,11.6057,11.4582,11.5781,994600.0],["2023-12-22",11.661,11.7255,11.5043,11.5412,1448500.0],["2023-12-26",11.6795,11.9376,11.6149,11.8362,1358600.0],["2023-12-27",11.8177,11.8177,11.4767,11.4859,1189600.0],["2023-12-28",11.4822,11.5285,11.2688,11.2688,899100.0],["2023-12-29",11.2874,11.343,11.1854,11.1854,1013300.0],["2024-01-02",11.2781,11.4172,11.0741,11.139,1277500.0],["2024-01-03",11.1297,11.51,11.0741,11.408,1102400.0],["2024-01-04",11.5935,11.5935,11.139,11.1483,1593300.0],["2024-01-05",11.2874,11.4358,11.1854,11.3059,714500.0],["2024-01-08",11.0184,11.0926,10.87,11.0926,1025700.0],["2024-01-09",11.1204,11.1204,10.87,10.9999,1416000.0],["2024-01-10",11.0184,11.0277,10.7866,10.8515,1123300.0],["2024-01-11",10.8978,10.9813,10.6845,10.9535,1090100.0],["2024-01-12",11.1761,11.2688,10.9442,10.9906,1550700.0],["2024-01-16",10.7587,10.7773,10.1651,10.193,2296900.0],["2024-01-17",10.0538,10.2208,9.9518,9.9518,1439800.0],["2024-01-18",9.9982,10.0446,9.8498,9.8776,1429900.0],["2024-01-19",9.8776,9.9333,9.7663,9.924,1111700.0],["2024-01-22",9.8127,10.0538,9.6643,9.9425,1352800.0],["2024-01-23",9.8776,10.0446,9.7942,9.822,1201700.0],["2024-01-24",10.0167,10.026,9.7942,9.9147,1311900.0],["2024-01-25",10.0353,10.1373,9.9054,10.1373,964600.0],["2024-01-26",10.1095,10.2208,9.9333,10.1651,857300.0],["2024-01-29",10.1095,10.1373,9.9054,10.0446,1061500.0],["2024-01-30",9.9054,10.3414,9.9054,10.3228,1471600.0],["2024-01-31",10.2764,10.295,9.9611,9.9796,1184800.0],["2024-02-01",10.0538,10.1559,9.72,9.8127,1445300.0],["2024-02-02",9.7571,9.7756,9.4881,9.5252,1294200.0],["2024-02-05",9.451,9.451,9.1078,9.3304,1924800.0],["2024-02-06",9.4046,9.6365,9.3582,9.4603,1025600.0],["2024-02-07",9.6365,9.6458,9.3582,9.5252,883500.0],["2024-02-08",9.5437,9.7663,9.5252,9.6921,1070600.0],["2024-02-09",9.655,9.8405,9.6365,9.7849,1362100.0],["2024-02-12",9.8034,10.1837,9.8034,10.0631,1507500.0],["2024-02-13",9.9425,10.0167,9.5994,9.7014,1195600.0],["2024-02-14",9.7849,9.924,9.5252,9.5716,1082400.0],["2024-02-15",9.5437,10.0909,9.5437,10.0167,1265400.0],["2024-02-16",10.026,10.0538,9.9147,9.9796,925300.0],["2024-02-20",9.9518,9.9704,9.6736,9.822,972500.0],["2024-02-21",9.8776,10.1559,9.8776,10.0538,793100.0],["2024-02-22",10.0075,10.2301,9.924,10.2115,1526200.0],["2024-02-23",10.0446,10.0724,9.8776,9.9982,807800.0],["2024-02-26",9.9889,10.0817,9.8313,9.9147,885500.0],["2024-02-27",10.0075,10.2672,10.0075,10.1744,840800.0],["2024-02-28",10.2486,10.4248,10.1559,10.193,1262800.0],["2024-02-29",10.295,10.3135,10.0909,10.2857,1206600.0],["2024-03-01",10.397,10.6103,10.3228,10.5825,1911000.0],["2024-03-04",10.6845,10.7309,10.5918,10.666,1727700.0],["2024-03-05",10.6103,10.8886,10.564,10.8051,1724800.0],["2024-03-06",10.9813,11.0741,10.8051,10.9628,2038100.0],["2024-03-07",10.4527,10.7773,10.0446,10.4527,4010600.0],["2024-03-08",10.4898,10.5732,10.0446,10.2022,2640400.0],["2024-03-11",10.2022,10.6474,10.1559,10.5918,2163400.0],["2024-03-12",10.5732,10.6289,10.3228,10.4063,1227200.0],["2024-03-13",10.5176,10.7587,10.5176,10.5732,1163000.0],["2024-03-14",10.6474,10.7402,10.5176,10.5732,1120400.0],["2024-03-15",10.5918,10.666,10.3877,10.4898,1539900.0],["2024-03-18",10.5361,11.0091,10.499,10.9906,1932500.0],["2024-03-19",10.8978,11.1112,10.87,11.0741,922200.0],["2024-03-20",10.9071,11.0926,10.8237,11.0277,834300.0],["2024-03-21",10.9999,11.1204,10.9257,11.0833,1007400.0],["2024-03-22",11.037,11.0741,10.7402,10.8237,792500.0],["2024-03-25",10.8515,11.3059,10.8515,11.2596,1317200.0],["2024-03-26",11.2132,11.2874,10.9257,10.9813,1164800.0],["2024-03-27",11.0636,11.4654,10.9421,11.4373,1381700.0],["2024-03-28",11.5495,11.7363,11.4186,11.6242,985200.0],["2024-04-01",11.699,11.7363,11.456,11.6429,768400.0],["2024-04-02",11.699,11.7924,11.5121,11.727,1491400.0],["2024-04-03",11.7831,11.8578,11.6522,11.7644,1416100.0],["2024-04-04",11.7831,11.8391,11.6522,11.7644,810700.0],["2024-04-05",11.755,11.9419,11.6522,11.8672,963100.0],["2024-04-08",11.8952,11.9513,11.6242,11.7176,846200.0],["2024-04-09",11.7924,11.8952,11.6896,11.7737,755700.0],["2024-04-10",11.6429,11.8672,11.6335,11.8111,721600.0],["2024-04-11",11.8298,11.8485,11.5962,11.6616,628900.0],["2024-04-12",11.7831,11.9419,11.4373,11.4747,1201300.0],["2024-04-15",11.484,11.5588,11.1383,11.2037,1134300.0],["2024-04-16",11.129,11.2878,10.9608,11.2691,750300.0],["2024-04-17",11.2131,11.3345,10.9888,11.0168,764200.0],["2024-04-18",11.0542,11.157,10.9047,10.9888,460300.0],["2024-04-19",10.9981,11.2878,10.9795,11.0822,691300.0],["2024-04-22",11.0168,11.1663,10.8206,11.0636,676800.0],["2024-04-23",10.9795,11.2411,10.9047,11.2131,752500.0],["2024-04-24",11.1663,11.185,11.0075,11.0542,500200.0],["2024-04-25",11.0636,11.2691,10.9047,11.2411,606800.0],["2024-04-26",11.157,11.3813,11.1477,11.2972,671700.0],["2024-04-29",11.2972,11.3999,11.1944,11.3532,1154800.0],["2024-04-30",11.2504,11.2598,10.7645,10.7739,1263800.0],["2024-05-01",10.7458,10.8113,10.3534,10.5216,1571700.0],["2024-05-02",10.8486,11.5494,10.8393,10.9888,2446600.0],["2024-05-03",11.185,11.3158,10.9234,11.0355,1219100.0],["2024-05-06",11.1383,11.4186,11.1103,11.1757,1292100.0],["2024-05-07",11.157,11.3158,11.1477,11.2037,747000.0],["2024-05-08",11.1196,11.3252,11.0822,11.2131,663100.0],["2024-05-09",11.2317,11.3999,11.1944,11.3906,758600.0],["2024-05-10",11.4373,11.5401,11.1009,11.129,1084800.0],["2024-05-13",11.2504,11.3065,10.9608,11.0636,783400.0],["2024-05-14",11.1103,11.3158,11.0916,11.2037,672100.0],["2024-05-15",11.157,11.2972,11.0075,11.2972,633000.0],["2024-05-16",11.3158,11.4373,11.2037,11.2691,658600.0],["2024-05-17",11.3158,11.5588,11.2224,11.5214,913300.0],["2024-05-20",11.5681,11.8485,11.4934,11.7363,1156700.0],["2024-05-21",11.5868,11.755,11.4654,11.6335,961400.0],["2024-05-22",11.5401,11.5495,11.2785,11.4373,1272200.0],["2024-05-23",11.5868,11.6522,11.1476,11.1663,1105100.0],["2024-05-24",11.3065,11.3813,11.1103,11.1663,709000.0],["2024-05-28",11.3626,11.7363,11.2972,11.7083,1341700.0],["2024-05-29",11.6055,11.6709,11.2785,11.3999,1120200.0],["2024-05-30",11.3532,11.5121,11.3439,11.4093,565500.0],["2024-05-31",11.4747,11.5962,11.4093,11.5681,669400.0],["2024-06-03",11.6709,11.6709,10.9421,10.9888,1656600.0],["2024-06-04",10.8393,10.8486,10.5403,10.615,1915800.0],["2024-06-05",10.6804,10.7272,10.4842,10.6057,2270200.0],["2024-06-06",10.6711,10.8486,10.5963,10.8113,951700.0],["2024-06-07",10.7178,10.8393,10.4936,10.5122,1080600.0],["2024-06-10",10.559,10.7926,10.5496,10.7832,710200.0],["2024-06-11",10.6617,10.8486,10.587,10.8299,844500.0],["2024-06-12",11.1383,11.1383,10.7085,10.7458,743800.0],["2024-06-13",10.7458,10.7458,10.3254,10.3721,1349700.0],["2024-06-14",10.3814,10.3814,10.0918,10.1665,1268400.0],["2024-06-17",10.1478,10.2693,10.017,10.2039,942200.0],["2024-06-18",10.2132,10.5216,10.1945,10.4936,1041900.0],["2024-06-20",10.5309,10.6431,10.4562,10.5496,1489500.0],["2024-06-21",10.559,10.5777,10.2786,10.2786,1053000.0],["2024-06-24",10.3814,10.7458,10.2786,10.6898,1221700.0],["2024-06-25",10.6524,10.7645,10.5777,10.587,733200.0],["2024-06-26",10.5403,10.5777,10.3627,10.4281,612000.0],["2024-06-27",10.4936,10.5683,10.4188,10.4655,709400.0],["2024-06-28",10.5861,10.5955,10.3318,10.3695,781100.0],["2024-07-01",10.4731,10.4919,10.3035,10.3789,560400.0],["2024-07-02",10.4825,10.5767,10.3506,10.5013,1227500.0],["2024-07-03",10.5672,10.765,10.5201,10.6897,640500.0],["2024-07-05",10.7085,10.7462,10.3129,10.4165,1158400.0],["2024-07-08",10.3224,10.4825,10.3224,10.4354,761800.0],["2024-07-09",10.4165,10.5955,10.36,10.3789,1138000.0],["2024-07-10",10.3695,10.426,10.134,10.1717,2090700.0],["2024-07-11",10.2564,10.5578,10.0963,10.5107,1089400.0],["2024-07-12",10.5672,10.6049,10.4542,10.5672,740200.0],["2024-07-15",10.5861,10.6708,10.4448,10.6332,1014200.0],["2024-07-16",10.5861,10.6614,10.5107,10.6049,715900.0],["2024-07-17",10.6049,10.8121,10.5013,10.5296,643500.0],["2024-07-18",10.5578,10.652,10.3883,10.4165,798600.0],["2024-07-19",10.4071,10.5201,10.2941,10.3129,599800.0],["2024-07-22",10.2659,10.426,10.1999,10.3695,764900.0],["2024-07-23",10.2753,10.3035,9.908,10.021,1279200.0],["2024-07-24",10.0681,10.1999,9.7761,9.7761,1082000.0],["2024-07-25",9.7196,9.8703,9.6254,9.8044,1104100.0],["2024-07-26",9.8044,9.8232,9.616,9.7573,1639300.0],["2024-07-29",9.7573,9.8138,9.4841,9.6066,1245000.0],["2024-07-30",9.5689,9.7479,9.5689,9.7102,1349800.0],["2024-07-31",9.9174,10.1623,9.8515,10.1152,1731900.0],["2024-08-01",9.9645,9.9645,9.2581,9.3994,3971900.0],["2024-08-02",9.2487,9.3523,8.8155,8.872,2472200.0],["2024-08-05",8.3916,8.7778,8.2033,8.7307,1548400.0],["2024-08-06",8.7684,9.1545,8.7307,8.9379,1620200.0],["2024-08-07",9.1639,9.2769,9.0132,9.0132,1525500.0],["2024-08-08",9.1168,9.4276,9.1168,9.3429,1387800.0],["2024-08-09",9.3429,9.3523,9.2204,9.3335,936300.0],["2024-08-12",9.39,9.6913,9.39,9.6254,1130000.0],["2024-08-13",9.5972,9.616,9.4653,9.5877,714100.0],["2024-08-14",9.6254,9.6725,9.503,9.5501,720000.0],["2024-08-15",9.5877,9.8232,9.5877,9.6913,890200.0],["2024-08-16",9.5972,9.7384,9.5595,9.6066,1078700.0],["2024-08-19",9.6254,9.8044,9.5972,9.6254,1201800.0],["2024-08-20",9.6066,9.616,9.39,9.4276,685700.0],["2024-08-21",9.503,9.5407,9.3523,9.4371,590500.0],["2024-08-22",9.4182,9.5124,9.3617,9.39,629500.0],["2024-08-23",9.4747,9.6725,9.4559,9.6254,1213700.0],["2024-08-26",9.8326,9.8797,9.6254,9.7479,1012000.0],["2024-08-27",9.6819,9.7102,9.5312,9.5783,607000.0],["2024-08-28",9.5312,9.616,9.4747,9.5501,634300.0],["2024-08-29",9.6066,9.7949,9.6066,9.7102,821500.0],["2024-08-30",9.5689,9.7102,9.4465,9.6819,1183800.0],["2024-09-03",9.4371,9.4747,9.0603,9.0886,1394000.0],["2024-09-04",9.0415,9.1733,8.9567,8.985,930400.0],["2024-09-05",9.1357,9.1357,8.8531,8.8625,648500.0],["2024-09-06",8.8343,8.9473,8.6082,8.6365,833600.0],["2024-09-09",8.6365,8.7213,8.4952,8.5141,970300.0],["2024-09-10",8.5046,8.5329,8.2127,8.4199,2192200.0],["2024-09-11",8.4764,8.6365,8.2974,8.6177,984200.0],["2024-09-12",8.6648,8.7401,8.5046,8.6648,1051600.0],["2024-09-13",8.7495,8.9285,8.6271,8.6836,992000.0],["2024-09-16",8.8154,8.8908,8.7213,8.8437,847700.0],["2024-09-17",8.8249,9.0509,8.806,9.0038,856800.0],["2024-09-18",8.9661,9.1828,8.9285,8.9567,1271800.0],["2024-09-19",9.1828,9.2487,9.0415,9.0509,1114000.0],["2024-09-20",8.9285,9.2016,8.8531,9.1545,1310500.0],["2024-09-23",9.2016,9.4841,9.1639,9.2864,866100.0],["2024-09-24",9.4747,9.5501,9.3711,9.39,1170900.0],["2024-09-25",9.3711,9.4276,9.098,9.1922,1276000.0],["2024-09-26",9.0038,9.1357,8.9191,8.985,1711700.0],["2024-09-27",9.1742,9.2217,9.0506,9.1456,755800.0],["2024-09-30",9.0981,9.3548,9.0981,9.2882,906500.0],["2024-10-01",9.1837,9.602,9.1361,9.5449,1324600.0],["2024-10-02",9.7636,9.8111,9.4689,9.659,1015900.0],["2024-10-03",9.6685,9.9632,9.602,9.9442,1744100.0],["2024-10-04",9.9442,10.0393,9.6305,9.8016,1777800.0],["2024-10-07",9.8587,10.0013,9.8492,9.9252,1053100.0],["2024-10-08",9.7066,9.7161,9.4784,9.621,760800.0],["2024-10-09",9.5259,9.5449,9.3738,9.4594,862700.0],["2024-10-10",9.5069,9.6305,9.3833,9.5925,1129200.0],["2024-10-11",9.5259,9.7256,9.4784,9.697,811600.0],["2024-10-14",9.5639,9.5735,9.4118,9.4689,1001200.0],["2024-10-15",9.1171,9.2312,8.946,9.0886,1549200.0],["2024-10-16",9.1742,9.2787,9.1361,9.2027,845900.0],["2024-10-17",9.2217,9.3358,9.1837,9.3263,1236300.0],["2024-10-18",9.2882,9.3453,9.1552,9.2787,623100.0],["2024-10-21",9.3263,9.3738,9.1361,9.2122,1079500.0],["2024-10-22",9.2692,9.3263,9.2027,9.2312,529000.0],["2024-10-23",9.1932,9.2217,9.0221,9.1171,928700.0],["2024-10-24",9.2217,9.3168,9.0696,9.3073,920200.0],["2024-10-25",9.3833,9.4879,9.3738,9.4309,801500.0],["2024-10-28",9.1076,9.2502,9.0601,9.1552,1057400.0],["2024-10-29",9.1361,9.1361,8.9365,8.9935,1058300.0],["2024-10-30",9.0696,9.1361,8.9365,9.0125,1144400.0],["2024-10-31",9.0506,9.0696,8.7178,8.8699,1289200.0],["2024-11-01",9.003,9.0221,8.7654,8.8034,1012500.0],["2024-11-04",8.927,9.2122,8.9175,9.1076,1149100.0],["2024-11-05",9.1361,9.2978,9.0791,9.2217,926300.0],["2024-11-06",9.3168,9.5069,9.2122,9.4499,1842800.0],["2024-11-07",9.5164,9.7161,9.3738,9.5735,1893100.0],["2024-11-08",9.5449,9.5735,9.2692,9.3643,1359700.0],["2024-11-11",9.3073,9.3453,9.1647,9.2122,971900.0],["2024-11-12",9.0696,9.2978,8.946,8.9555,937900.0],["2024-11-13",8.9555,9.003,8.7749,8.8985,932200.0],["2024-11-14",9.003,9.4974,8.9935,9.4784,1513000.0],["2024-11-15",9.4784,9.6875,9.4023,9.4118,1698400.0],["2024-11-18",9.5069,9.8301,9.4879,9.7351,2898400.0],["2024-11-19",9.6305,9.7921,9.5639,9.6305,870800.0],["2024-11-20",9.621,9.8492,9.621,9.7636,1071500.0],["2024-11-21",9.8682,10.315,9.8492,10.3055,1496900.0],["2024-11-22",10.2675,10.296,10.1439,10.1629,993300.0],["2024-11-25",10.1534,10.2484,9.8396,9.9537,1532900.0],["2024-11-26",9.8587,9.9347,9.5639,9.6115,1414500.0],["2024-11-27",9.6115,9.8492,9.602,9.697,689500.0],["2024-11-29",9.7351,9.8206,9.7256,9.7351,275700.0],["2024-12-02",9.7351,9.7636,9.5449,9.64,625300.0],["2024-12-03",9.6685,9.7731,9.5354,9.697,944500.0],["2024-12-04",9.678,9.697,9.3738,9.4974,862000.0],["2024-12-05",9.602,9.7161,9.5259,9.5354,505700.0],["2024-12-06",9.4594,9.4594,9.0411,9.0791,1063700.0],["2024-12-09",9.1837,9.5259,9.1837,9.2787,1096900.0],["2024-12-10",9.2502,9.3263,9.0221,9.0601,807000.0],["2024-12-11",9.1076,9.1742,8.965,9.1552,1076200.0],["2024-12-12",9.1266,9.1266,8.9745,9.0411,542800.0],["2024-12-13",9.0125,9.0316,8.889,8.9555,541100.0],["2024-12-16",8.8795,8.908,8.6133,8.6323,1191100.0],["2024-12-17",8.5752,8.6323,8.2995,8.5657,1476400.0],["2024-12-18",8.5562,8.6418,8.214,8.2235,994500.0],["2024-12-19",8.5087,8.8604,8.3946,8.4231,2043500.0],["2024-12-20",8.4611,8.6038,8.3756,8.4326,1496600.0],["2024-12-23",8.3376,8.4707,7.8147,8.4611,3279000.0],["2024-12-24",8.5087,8.7368,8.4041,8.6703,922200.0],["2024-12-26",8.6513,8.6513,8.4231,8.5087,1070100.0],["2024-12-27",8.4802,8.6418,8.3756,8.4802,1097800.0],["2024-12-30",8.5752,8.7654,8.4802,8.6038,1473300.0],["2024-12-31",8.6364,9.0298,8.6172,9.0202,1538000.0],["2025-01-02",9.1642,9.4424,9.1258,9.4232,1334200.0],["2025-01-03",9.4712,9.5384,9.3561,9.4712,735100.0],["2025-01-06",9.6056,9.7975,9.6056,9.6631,1226600.0],["2025-01-07",9.7111,9.8551,9.6727,9.7879,816500.0],["2025-01-08",9.7111,9.8167,9.6152,9.7783,969100.0],["2025-01-10",9.9222,10.0566,9.7687,9.7879,1335100.0],["2025-01-13",9.8455,10.0662,9.7399,9.7783,1125100.0],["2025-01-14",9.7207,9.9894,9.6631,9.8743,1119300.0],["2025-01-15",10.0086,10.047,9.8167,9.8743,995900.0],["2025-01-16",9.8839,9.951,9.7015,9.7783,1337400.0],["2025-01-17",9.7015,9.8263,9.6152,9.7111,924200.0],["2025-01-21",9.7207,9.7879,9.5096,9.6727,1102500.0],["2025-01-22",9.5768,9.8647,9.5768,9.6536,850200.0],["2025-01-23",9.7687,9.8935,9.5096,9.548,759300.0],["2025-01-24",9.596,9.6056,9.2985,9.3657,739900.0],["2025-01-27",9.2889,9.3369,9.1066,9.2025,838600.0],["2025-01-28",9.1833,9.1929,8.9818,9.0874,751600.0],["2025-01-29",9.0202,9.2025,8.9722,9.1929,849400.0],["2025-01-30",9.2889,9.3081,8.9722,9.1162,1070500.0],["2025-01-31",9.1066,9.1162,8.7803,8.8475,1416500.0],["2025-02-03",8.6844,8.8379,8.5212,8.646,1240700.0],["2025-02-04",8.6556,8.9243,8.5692,8.8955,1275300.0],["2025-02-05",8.8763,8.9626,8.7707,8.8187,816300.0],["2025-02-06",8.8571,8.8955,8.55,8.6556,1088900.0],["2025-02-07",8.694,8.7803,8.646,8.6844,680200.0],["2025-02-10",8.8091,9.1066,8.7419,9.1066,660900.0],["2025-02-11",9.1929,9.3945,9.1162,9.2505,1068400.0],["2025-02-12",9.2025,9.2025,8.8379,8.8763,1131000.0],["2025-02-13",8.8091,8.8667,8.6556,8.7611,1505400.0],["2025-02-14",8.7803,8.9051,8.5596,8.6556,1312500.0],["2025-02-18",8.6748,8.7803,8.5884,8.7131,745400.0],["2025-02-19",8.7515,8.9243,8.7515,8.7611,798600.0],["2025-02-20",8.7803,8.9147,8.7227,8.8763,617400.0],["2025-02-21",8.7515,8.8379,8.5212,8.55,856200.0],["2025-02-24",8.5212,8.5692,8.4253,8.4541,869200.0],["2025-02-25",8.4636,8.4924,8.2046,8.2238,1005400.0],["2025-02-26",8.195,8.2621,8.0606,8.0798,921900.0],["2025-02-27",8.1566,8.2909,8.1182,8.1278,896600.0],["2025-02-28",8.0606,8.1758,7.9455,8.1566,1310500.0],["2025-03-03",8.1854,8.3581,7.3505,7.4177,2757300.0],["2025-03-04",7.2737,7.4945,7.0626,7.3793,2122500.0],["2025-03-05",7.3409,7.3985,6.9955,7.2642,2174500.0],["2025-03-06",7.2642,7.3505,6.8035,7.1682,3144000.0],["2025-03-07",7.2737,7.5041,7.1778,7.245,1831500.0],["2025-03-10",7.2546,7.2929,6.9763,7.0338,1678300.0],["2025-03-11",7.0818,7.4849,7.0626,7.4273,1793000.0],["2025-03-12",7.4561,7.8687,7.4369,7.8207,1981000.0],["2025-03-13",7.6096,7.6864,7.1298,7.1586,1717600.0],["2025-03-14",7.197,7.4561,7.1682,7.4465,1196000.0],["2025-03-17",7.4561,7.6288,7.4561,7.5616,761900.0],["2025-03-18",7.6384,7.6576,7.5041,7.6,638300.0],["2025-03-19",7.5808,7.744,7.5808,7.696,1037800.0],["2025-03-20",7.6384,7.9839,7.5808,7.9263,917700.0],["2025-03-21",7.8879,7.9071,7.7823,7.8879,780900.0],["2025-03-24",7.9455,8.0222,7.8975,7.9455,709000.0],["2025-03-25",7.9743,8.1182,7.8975,7.9551,788200.0],["2025-03-26",7.9934,8.1374,7.9551,7.9551,734000.0],["2025-03-27",7.9071,7.9839,7.8015,7.9167,527500.0],["2025-03-28",7.8783,7.9359,7.7919,7.8303,982600.0],["2025-03-31",7.8604,7.8992,7.676,7.8604,667200.0],["2025-04-01",7.8119,7.8313,7.6663,7.8022,1017200.0],["2025-04-02",7.6566,7.9671,7.6372,7.9477,606200.0],["2025-04-03",7.4334,7.6663,7.0841,7.0938,1521300.0],["2025-04-04",6.4242,6.5697,5.8225,5.9293,3238000.0],["2025-04-07",5.5799,6.1816,5.512,5.8904,2152200.0],["2025-04-08",6.1428,6.1816,5.1917,5.2694,2372900.0],["2025-04-09",5.0365,6.4727,4.988,6.3854,3175600.0],["2025-04-10",6.1428,6.1428,5.4149,5.5702,2623200.0],["2025-04-11",5.5993,5.9681,5.5314,5.9099,1250400.0],["2025-04-14",6.1233,6.1622,5.8904,6.0748,2595800.0],["2025-04-15",6.0263,6.1913,5.8904,5.9196,1489300.0],["2025-04-16",5.9875,6.298,5.9681,6.1331,1307900.0],["2025-04-17",6.2107,6.463,6.201,6.3271,1077400.0],["2025-04-21",6.2301,6.2495,6.0845,6.1913,850600.0],["2025-04-22",6.3077,6.4921,6.2883,6.3368,928500.0],["2025-04-23",6.463,6.5503,6.1719,6.2204,1305100.0],["2025-04-24",6.2786,6.3174,6.1331,6.1525,822600.0],["2025-04-25",6.0554,6.3174,6.0263,6.2204,1030200.0],["2025-04-28",6.1816,6.2883,6.1525,6.2495,714000.0],["2025-04-29",6.1622,6.2592,6.0748,6.1719,849900.0],["2025-04-30",6.0651,6.1039,5.8031,5.8516,1350300.0],["2025-05-01",5.8419,6.0554,5.8128,5.9875,1456700.0],["2025-05-02",6.0651,6.1913,5.9293,6.1136,1091800.0],["2025-05-05",5.9778,5.9875,5.8516,5.8516,1706100.0],["2025-05-06",5.939,6.0748,5.774,6.036,1357800.0],["2025-05-07",6.1428,6.1428,5.8419,5.9293,1371700.0],["2025-05-08",6.036,6.1233,5.7255,6.1039,1895900.0],["2025-05-09",6.1913,6.2689,6.1136,6.2398,1564900.0],["2025-05-12",6.628,6.6862,6.4145,6.463,2207000.0],["2025-05-13",6.5115,6.89,6.4145,6.8318,1779600.0],["2025-05-14",6.7153,6.8997,6.6959,6.8706,2260700.0],["2025-05-15",6.6571,6.7541,6.4533,6.5794,2063300.0],["2025-05-16",6.6086,6.6668,6.4436,6.4921,1375000.0],["2025-05-19",6.4048,6.4048,6.201,6.3077,1025200.0],["2025-05-20",6.3174,6.4436,6.2301,6.3562,1678600.0],["2025-05-21",6.3562,6.4145,6.2495,6.2495,1740500.0],["2025-05-22",6.1719,6.2204,6.036,6.201,1636400.0],["2025-05-23",6.1233,6.3174,6.0845,6.201,1743200.0],["2025-05-27",6.2495,6.3757,6.1816,6.366,1569800.0],["2025-05-28",6.4436,6.4921,6.2883,6.3562,1124600.0],["2025-05-29",6.4048,6.4727,6.3465,6.4533,1073100.0],["2025-05-30",6.3757,6.4048,6.2301,6.3174,1919200.0],["2025-06-02",6.5406,6.6571,6.4727,6.5891,2366800.0],["2025-06-03",6.5794,6.7929,6.5212,6.6959,1663700.0],["2025-06-04",6.6959,6.8318,6.4436,6.4727,1410700.0],["2025-06-05",6.5212,6.89,6.4436,6.7638,2627000.0],["2025-06-06",6.8123,7.0647,6.8026,6.987,2434300.0],["2025-06-09",7.0355,7.1326,6.9191,7.0938,1400500.0],["2025-06-10",7.2005,7.5499,7.1714,7.414,2023300.0],["2025-06-11",7.5984,7.8119,7.4334,7.7828,1831000.0],["2025-06-12",7.6857,7.8313,7.5984,7.6857,1511700.0],["2025-06-13",8.0351,8.1418,7.8022,7.9963,2465400.0],["2025-06-16",7.9186,8.0545,7.7925,7.8313,2124200.0],["2025-06-17",7.9283,8.1224,7.8604,7.9866,1198300.0],["2025-06-18",7.9768,8.0933,7.9186,7.938,1427600.0],["2025-06-20",7.938,8.0157,7.8313,7.8895,1330300.0],["2025-06-23",7.9768,8.006,7.5208,7.5305,1618400.0],["2025-06-24",7.2976,7.5013,7.2587,7.2684,1368400.0],["2025-06-25",7.2005,7.2587,7.1035,7.1132,969100.0],["2025-06-26",7.1908,7.3267,7.152,7.2684,1324500.0],["2025-06-27",7.2879,7.2976,7.1035,7.1811,812200.0],["2025-06-30",7.245,7.2548,7.1074,7.1565,819000.0],["2025-07-01",7.1664,7.3826,7.0681,7.2745,513000.0],["2025-07-02",7.3728,7.5104,7.1664,7.5104,1078300.0],["2025-07-03",7.5399,7.5399,7.3728,7.3826,483300.0],["2025-07-07",7.304,7.4121,7.1467,7.2745,1082200.0],["2025-07-08",7.2745,7.7267,7.2745,7.5792,1613500.0],["2025-07-09",7.5301,7.6579,7.5203,7.5301,923600.0],["2025-07-10",7.5006,7.8053,7.4219,7.7169,1145100.0],["2025-07-11",7.6972,7.7955,7.6382,7.7365,570000.0],["2025-07-14",7.7267,7.7365,7.5694,7.7169,802400.0],["2025-07-15",7.6775,7.7562,7.5301,7.5301,1046300.0],["2025-07-16",7.5792,7.5989,7.2745,7.4318,965900.0],["2025-07-17",7.4121,7.7464,7.3925,7.6972,1254600.0],["2025-07-18",7.8152,7.884,7.6677,7.7464,1573800.0],["2025-07-21",7.766,7.7758,7.5989,7.6284,698300.0],["2025-07-22",7.648,7.9626,7.648,7.943,1068200.0],["2025-07-23",7.9725,8.1002,7.884,8.0708,729000.0],["2025-07-24",8.1002,8.3558,8.0118,8.3165,1132900.0],["2025-07-25",8.3263,8.3558,8.1691,8.1789,683800.0],["2025-07-28",8.2772,8.464,8.2772,8.4443,881100.0],["2025-07-29",8.4443,8.464,8.2674,8.4443,870300.0],["2025-07-30",8.3657,8.3853,8.1789,8.2575,851800.0],["2025-07-31",8.1691,8.3755,8.0413,8.0806,1074000.0],["2025-08-01",8.0019,8.0019,7.7464,7.8152,1089600.0],["2025-08-04",7.7169,7.8152,7.6874,7.7365,555800.0],["2025-08-05",7.7758,7.9036,7.6874,7.7955,699700.0],["2025-08-06",7.884,8.0216,7.6874,7.7267,794800.0],["2025-08-07",7.8447,7.9725,7.6579,7.6972,978400.0],["2025-08-08",7.7955,7.8447,7.2548,7.3826,1400600.0],["2025-08-11",7.4023,7.4613,7.1664,7.1762,1178200.0],["2025-08-12",7.1664,7.2745,7.0582,7.1565,1095100.0],["2025-08-13",7.2548,7.2548,7.0779,7.2057,788400.0],["2025-08-14",7.1664,7.1959,7.0287,7.1959,684000.0],["2025-08-15",7.1959,7.2155,7.0681,7.0779,602700.0],["2025-08-18",7.0091,7.127,6.9501,7.0779,739300.0],["2025-08-19",7.0386,7.1172,6.9501,6.9501,1391900.0],["2025-08-20",6.9304,7.0681,6.8813,6.9992,926600.0],["2025-08-21",6.9796,7.1664,6.9501,7.1369,683000.0],["2025-08-22",7.1959,7.4908,7.1959,7.4711,932600.0],["2025-08-25",7.4219,7.5006,7.3826,7.4613,546600.0],["2025-08-26",7.3728,7.4613,7.3433,7.4121,638500.0],["2025-08-27",7.3925,7.5891,7.3925,7.5497,510700.0],["2025-08-28",7.5497,7.5891,7.4613,7.5497,682600.0],["2025-08-29",7.5203,7.5792,7.4121,7.4219,781300.0],["2025-09-02",7.4416,7.6186,7.3826,7.6087,848200.0],["2025-09-03",7.5301,7.6382,7.3531,7.363,743000.0],["2025-09-04",7.3236,7.4121,7.2745,7.363,662500.0],["2025-09-05",7.2942,7.363,7.127,7.1664,1100600.0],["2025-09-08",7.245,7.3433,7.0975,7.2352,732900.0],["2025-09-09",7.3236,7.4809,7.2253,7.2253,650100.0],["2025-09-10",7.2253,7.5301,7.2253,7.5203,912900.0],["2025-09-11",7.3728,7.4613,7.2548,7.2942,949300.0],["2025-09-12",7.3138,7.3826,7.2548,7.2647,1009500.0],["2025-09-15",7.2548,7.4416,7.186,7.4121,1092100.0],["2025-09-16",7.4514,7.8152,7.4514,7.6677,1188300.0],["2025-09-17",7.6186,7.7857,7.5694,7.6382,737600.0],["2025-09-18",7.7169,7.7267,7.5497,7.6775,673800.0],["2025-09-19",7.6579,7.6677,7.3925,7.3925,1047900.0],["2025-09-22",7.3925,7.6284,7.3236,7.5792,920100.0],["2025-09-23",7.6382,8.1199,7.6284,7.9233,2316900.0],["2025-09-24",8.0708,8.464,8.0511,8.1199,1505500.0],["2025-09-25",8.1101,8.1297,7.9823,8.1199,1771500.0],["2025-09-26",8.1887,8.5328,8.1002,8.4148,2266600.0],["2025-09-29",8.2575,8.2674,7.9036,7.9135,1464900.0],["2025-09-30",7.8152,7.8938,7.648,7.6874,1644400.0],["2025-10-01",7.6972,7.9135,7.6579,7.8938,797600.0],["2025-10-02",7.8643,7.9823,7.7365,7.7758,1187000.0],["2025-10-03",7.8152,8.2477,7.8152,8.228,1137200.0],["2025-10-06",8.346,8.5131,8.2379,8.3362,1157500.0],["2025-10-07",8.287,8.3755,8.1887,8.3657,821300.0],["2025-10-08",8.3952,8.3952,8.1494,8.228,1207200.0],["2025-10-09",8.2969,8.4935,7.9725,7.9725,1047200.0],["2025-10-10",7.8643,7.8741,7.4121,7.4219,2451100.0],["2025-10-13",7.6382,7.6579,7.4908,7.6087,898400.0],["2025-10-14",7.3728,7.4613,7.3138,7.3138,1168100.0],["2025-10-15",7.4121,7.5006,7.3335,7.4121,840300.0],["2025-10-16",7.4908,7.4908,7.1172,7.1467,994900.0],["2025-10-17",7.0582,7.1172,6.9796,7.0877,882000.0],["2025-10-20",7.127,7.2352,7.1172,7.2352,1146900.0],["2025-10-21",7.2548,7.2647,7.0484,7.1074,782300.0],["2025-10-22",7.2155,7.2942,7.0779,7.2352,722100.0],["2025-10-23",7.5596,7.5891,7.4514,7.4908,1123100.0],["2025-10-24",7.5203,7.5596,7.4219,7.4514,604800.0],["2025-10-27",7.5399,7.5399,7.3236,7.3335,689300.0],["2025-10-28",7.2647,7.3138,7.1565,7.1762,856100.0],["2025-10-29",7.1959,7.4023,7.1664,7.2942,1161600.0],["2025-10-30",7.2155,7.4318,7.0877,7.2843,1546600.0],["2025-10-31",7.2942,7.4416,7.2253,7.3433,910400.0],["2025-11-03",7.245,7.3826,7.1664,7.3826,1482700.0],["2025-11-04",7.2352,7.2745,7.0975,7.2352,953500.0],["2025-11-05",7.2155,7.3236,7.1762,7.2155,966800.0],["2025-11-06",7.5301,7.9036,7.4809,7.825,2697200.0],["2025-11-07",7.7464,8.228,7.707,8.2084,2042800.0],["2025-11-10",8.2477,8.5426,8.1691,8.5328,1502600.0],["2025-11-11",8.5524,9.0341,8.523,8.926,2434400.0],["2025-11-12",8.7785,8.9358,8.6114,8.6802,1298200.0],["2025-11-13",8.6606,8.7589,8.4836,8.5623,1460900.0],["2025-11-14",8.5426,8.8474,8.4935,8.8179,1373100.0],["2025-11-17",8.7294,8.867,8.5721,8.6311,914700.0],["2025-11-18",8.5524,9.0538,8.5131,9.0145,1613400.0],["2025-11-19",8.7392,9.1029,8.6311,9.0538,1702200.0],["2025-11-20",9.1619,9.3487,8.8474,8.8474,1415700.0],["2025-11-21",8.7687,8.867,8.523,8.7785,2012000.0],["2025-11-24",8.7687,8.8179,8.6114,8.7196,964600.0],["2025-11-25",8.6213,8.6213,8.2674,8.4738,1372500.0],["2025-11-26",8.4738,8.5623,8.405,8.5131,988400.0],["2025-11-28",8.6704,9.1914,8.6507,9.1128,1417500.0],["2025-12-01",9.1128,9.2209,8.8179,8.8474,1325600.0],["2025-12-02",8.9063,8.9063,8.5426,8.7491,1201100.0],["2025-12-03",8.8572,8.8768,8.6999,8.8768,1202000.0],["2025-12-04",8.867,9.1226,8.867,8.9162,1138800.0],["2025-12-05",8.9162,9.1226,8.8768,8.8867,1330600.0],["2025-12-08",8.8474,9.2209,8.7589,9.0145,2125700.0],["2025-12-09",9.044,9.2209,8.7392,8.8375,1994300.0],["2025-12-10",8.808,8.9457,8.3952,8.8867,2030400.0],["2025-12-11",8.7982,8.8867,8.6311,8.6507,1568400.0],["2025-12-12",8.7196,8.7294,8.3362,8.4541,1305400.0],["2025-12-15",8.4541,8.5131,8.1887,8.287,2136400.0],["2025-12-16",8.1887,8.1887,7.8938,7.9036,2450100.0],["2025-12-17",7.9921,8.1199,7.9331,8.1101,1283600.0],["2025-12-18",8.1101,8.1101,7.8152,7.8348,2081200.0],["2025-12-19",7.9135,8.1494,7.9036,7.9626,1785300.0],["2025-12-22",8.1101,8.287,8.0609,8.0806,1177200.0],["2025-12-23",8.1396,8.1494,8.0216,8.1101,1224100.0],["2025-12-24",8.1101,8.1396,8.0216,8.1101,420300.0],["2025-12-26",8.0511,8.1199,8.0216,8.0413,736600.0],["2025-12-29",8.1199,8.2182,8.0904,8.1101,855500.0],["2025-12-30",8.1986,8.3067,8.1789,8.2182,902600.0],["2025-12-31",8.228,8.3067,8.1592,8.1986,652200.0],["2026-01-02",8.1986,8.405,8.0314,8.3952,1237000.0],["2026-01-05",8.4836,8.4935,7.7562,8.0118,3278400.0],["2026-01-06",8.0511,8.1691,7.8348,7.8741,2235600.0],["2026-01-07",7.8643,7.884,7.6284,7.6972,1447700.0],["2026-01-08",7.7267,8.0708,7.7267,7.9921,1438700.0],["2026-01-09",8.0806,8.1887,8.0216,8.1101,785800.0],["2026-01-12",8.1691,8.2575,8.1297,8.228,1130900.0],["2026-01-13",8.3853,8.5033,8.2969,8.4246,1679000.0],["2026-01-14",8.4935,8.7982,8.4443,8.6704,1788500.0],["2026-01-15",8.5328,8.5721,8.3067,8.3853,1211100.0],["2026-01-16",8.4443,8.5819,8.4443,8.5623,1115200.0],["2026-01-20",8.6016,8.9358,8.6016,8.6802,1454400.0],["2026-01-21",8.8572,9.3192,8.8474,9.2602,2787900.0],["2026-01-22",9.2111,9.2406,8.7589,8.8867,2064800.0],["2026-01-23",9.1423,9.2602,9.0931,9.1226,1630600.0],["2026-01-26",9.2504,9.2897,9.1029,9.2799,1267000.0],["2026-01-27",9.3389,9.5748,9.329,9.5257,1421600.0],["2026-01-28",9.565,9.7026,9.3585,9.5257,1717200.0],["2026-01-29",9.8304,9.9385,9.5257,9.7026,2053800.0],["2026-01-30",9.5846,9.7321,9.2897,9.5158,2251800.0],["2026-02-02",9.0931,9.3192,8.9948,9.2602,2721200.0],["2026-02-03",9.3192,9.8795,9.1914,9.8402,3288800.0],["2026-02-04",9.9484,10.0762,9.7812,10.0172,3587000.0],["2026-02-05",9.8304,9.9287,9.4765,9.5551,2295000.0],["2026-02-06",9.6731,10.086,9.5945,10.0368,1988900.0],["2026-02-09",10.0663,10.2728,10.0172,10.2236,1221000.0],["2026-02-10",10.2629,10.3416,10.086,10.1548,896400.0],["2026-02-11",10.3711,10.4399,10.0958,10.3416,1514900.0],["2026-02-12",10.3514,10.3711,9.6436,9.8206,2358100.0],["2026-02-13",9.8599,9.9877,9.6534,9.8599,2168600.0],["2026-02-17",9.8599,10.0958,9.4962,9.7812,1690900.0],["2026-02-18",9.9975,10.1941,9.9189,10.145,1453500.0],["2026-02-19",10.3023,10.7348,10.2236,10.3612,2095600.0],["2026-02-20",10.3121,10.4399,10.204,10.4202,1254300.0],["2026-02-23",10.3907,10.6758,10.3711,10.43,1155800.0],["2026-02-24",10.4202,10.4497,10.2728,10.3514,1132800.0],["2026-02-25",10.4202,10.489,10.1351,10.2924,1198600.0],["2026-02-26",10.1646,10.4694,10.027,10.4399,1723700.0],["2026-02-27",10.6365,10.6955,10.4595,10.5873,1435500.0],["2026-03-02",11.4524,11.7965,10.9707,11.1673,4964700.0],["2026-03-03",11.3344,11.6195,10.9511,11.2361,5020100.0],["2026-03-04",11.01,11.3934,10.9019,11.3541,2903700.0],["2026-03-05",10.6758,11.4229,10.5185,11.1575,3350800.0],["2026-03-06",11.4131,11.4131,10.8036,11.128,2184400.0],["2026-03-09",11.5212,11.6392,11.1083,11.2165,3681500.0],["2026-03-10",11.1182,11.4917,11.0494,11.305,2560600.0],["2026-03-11",11.2951,11.4917,11.1968,11.4328,1610100.0],["2026-03-12",11.5311,11.8358,11.4721,11.6785,2419000.0],["2026-03-13",11.5288,11.8262,11.4892,11.6874,1833000.0],["2026-03-16",11.6874,11.9452,11.4991,11.856,2004400.0],["2026-03-17",11.9848,12.2128,11.9154,12.1633,2020700.0],["2026-03-18",12.2326,12.5697,12.1633,12.5003,2700100.0],["2026-03-19",12.6986,14.5721,12.6986,14.2946,11708300.0],["2026-03-20",14.1954,14.6911,13.7394,13.7692,4864000.0],["2026-03-23",13.1149,13.3826,12.7878,12.9266,5051100.0],["2026-03-24",12.9365,13.5511,12.9166,13.2438,3593900.0],["2026-03-25",12.9959,13.2239,12.9266,13.105,2109400.0],["2026-03-26",13.1942,13.5412,13.1149,13.1744,2205900.0],["2026-03-27",13.6304,13.9079,13.2834,13.789,2689000.0],["2026-03-30",13.8881,13.9872,13.4024,13.4916,3429900.0],["2026-03-31",13.4619,14.1558,13.1843,13.6601,4087100.0],["2026-04-01",13.2735,13.5412,12.6589,12.7779,2786300.0],["2026-04-02",13.4222,13.561,12.986,13.2636,1953700.0],["2026-04-06",13.2834,13.6304,13.1843,13.6304,2097700.0],["2026-04-07",13.7593,14.126,13.6998,13.898,2023700.0],["2026-04-08",12.5796,12.9662,12.2029,12.8968,3330500.0],["2026-04-09",13.0257,13.1843,12.2326,12.3318,2066900.0],["2026-04-10",12.302,12.5796,12.2921,12.2921,1516600.0],["2026-04-13",12.5895,12.986,12.4904,12.8175,1413700.0],["2026-04-14",12.5598,12.758,12.3318,12.421,1319500.0],["2026-04-15",12.3219,12.4805,12.1434,12.1732,1107800.0],["2026-04-16",12.1533,12.4805,12.074,12.3516,1206400.0],["2026-04-17",11.4099,11.6676,10.9241,11.3801,2358200.0],["2026-04-20",11.618,11.7965,11.4495,11.5883,1576700.0],["2026-04-21",11.6577,11.9452,11.6478,11.9253,2039800.0],["2026-04-22",12.074,12.2624,12.0146,12.1533,960000.0],["2026-04-23",12.2624,12.4111,12.1137,12.3516,1565400.0],["2026-04-24",12.4606,12.53,12.1434,12.2426,1203800.0],["2026-04-27",12.4706,12.6292,12.3813,12.5003,1077600.0],["2026-04-28",12.758,13.0653,12.6986,12.9365,1704000.0],["2026-04-29",13.3627,13.3826,13.0455,13.3429,1446400.0],["2026-04-30",13.1149,13.442,13.1149,13.3528,1244900.0],["2026-05-01",13.2537,13.3528,12.7878,13.0852,1220700.0],["2026-05-04",13.214,13.4222,13.0356,13.3826,1364800.0],["2026-05-05",13.3132,13.6304,13.1744,13.5114,1951200.0],["2026-05-06",12.3913,12.4805,11.6577,11.7667,3242300.0],["2026-05-07",11.5982,11.8758,11.3008,11.7568,1912100.0],["2026-05-08",11.628,11.8163,11.4793,11.6874,1677900.0],["2026-05-11",11.9848,12.193,11.9353,12.1335,1360900.0],["2026-05-12",12.3714,12.4606,12.1434,12.3615,1714200.0],["2026-05-13",12.3913,12.6688,12.2723,12.421,1143900.0],["2026-05-14",12.2822,12.5994,12.2822,12.4706,953200.0],["2026-05-15",12.6391,12.758,12.5201,12.6886,1058200.0],["2026-05-18",12.6391,12.9365,12.3813,12.8671,1205500.0],["2026-05-19",12.8373,13.1843,12.7779,13.0852,1665000.0],["2026-05-20",13.0158,13.214,12.4805,12.4904,2064500.0],["2026-05-21",12.7481,12.8274,12.084,12.193,1391800.0],["2026-05-22",12.1137,12.312,12.0046,12.193,1341900.0],["2026-05-26",11.7568,12.0146,11.737,11.737,1402900.0],["2026-05-27",11.3702,11.4594,11.2017,11.2513,1491700.0],["2026-05-28",11.4396,11.5586,11.2513,11.281,1351700.0],["2026-05-29",11.2017,11.2017,10.9142,11.0332,3187200.0],["2026-06-01",11.2909,11.7271,11.2711,11.5486,1186900.0],["2026-06-02",11.5486,11.6973,11.5189,11.628,780500.0],["2026-06-03",11.8262,12.1137,11.7271,11.8361,1730800.0],["2026-06-04",11.4892,11.9551,11.4892,11.8758,887200.0],["2026-06-05",11.8163,11.8857,11.2413,11.2413,1298600.0],["2026-06-08",11.4297,11.6081,11.3702,11.5189,1719800.0],["2026-06-09",11.3702,11.4,10.8151,11.0233,1541800.0],["2026-06-10",11.1819,11.4594,11.162,11.281,870200.0],["2026-06-11",11.4594,11.4991,10.9836,11.1125,1272700.0],["2026-06-12",10.9638,11.162,10.9241,11.053,1607700.0],["2026-06-15",10.48,10.6,10.25,10.56,2598300.0],["2026-06-16",10.36,10.45,10.24,10.36,2056100.0],["2026-06-17",10.35,10.48,10.11,10.18,1480500.0],["2026-06-18",10.01,10.04,9.58,9.83,1903300.0],["2026-06-22",9.94,10.0,9.72,9.87,899800.0],["2026-06-23",9.86,9.92,9.73,9.84,1560900.0],["2026-06-24",9.53,9.54,9.33,9.42,1629300.0],["2026-06-25",9.32,9.46,9.26,9.42,1141000.0],["2026-06-26",9.39,9.39,9.22,9.3,1039200.0],["2026-06-29",9.42,9.42,9.17,9.22,1050900.0],["2026-06-30",9.29,9.41,9.22,9.37,1608400.0],["2026-07-01",9.35,9.46,9.05,9.08,887900.0],["2026-07-02",9.24,9.3,8.93,8.99,1731800.0],["2026-07-06",8.81,9.04,8.73,8.74,1017441.5162],["2026-07-07",8.84,9.11,8.775,9.05,1334873.279581],["2026-07-08",9.3,9.54,9.17,9.52,1597562.554108],["2026-07-09",9.41,9.815,9.41,9.47,1397010.974569],["2026-07-10",9.53,9.55,9.295,9.4,824979.997182],["2026-07-13",9.66,9.845,9.54,9.76,1067218.642403],["2026-07-14",9.93,10.03,9.718,9.82,936849.756319],["2026-07-15",9.81,9.86,9.54,9.79,861803.481099],["2026-07-16",9.79,9.86,9.645,9.67,771534.935145],["2026-07-17",9.93,9.93,9.56,9.83,1467697.870449],["2026-07-20",9.71,9.837463,9.665,9.74,840673.44267],["2026-07-21",9.86,10.22,9.841,10.2,1310275.151809],["2026-07-22",10.53,11.38,10.5,11.03,2375895.177989],["2026-07-23",11.38,11.58,11.17,11.24,3478063.030021],["2026-07-24",11.13,11.46,11.1,11.26,3344136.137064],["2026-07-27",10.91,11.045,10.55,10.58,1761978.200273],["2026-07-28",10.59,10.6,10.215,10.36,1426622.684513],["2026-07-29",10.7,10.94,10.68,10.81,1818415.033715],["2026-07-30",11.14,11.545,11,11.5,1900227.802375],["2026-07-31",11.55,11.92,11.505,11.92,3029185.272006],["2026-08-03",11.37,11.565,11.255,11.55,1134802.817785],["2026-08-04",11.26,11.4175,10.89,11.04,1782255.051006],["2026-08-05",11.07,11.13,10.54,10.56,1110329.882201],["2026-08-06",10.84,11,10.74,10.97,993298.15752],["2026-08-07",10.83,11.08,10.78,10.86,1437000.946297],["2026-08-10",11.16,11.39,11.07,11.355,578909.660637],["2026-08-11",11.38,11.49,11.31,11.35,945307.932273],["2026-08-12",11.23,11.4,11.23,11.3,700599.48291],["2026-08-13",11.06,11.25,10.94,11.23,812441.58109],["2026-08-14",11.42,11.49,11.25,11.34,774958.093408]]}