{"t":"BGS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",7.5852,7.6436,7.4975,7.5304,337300.0],["2011-07-01",7.5523,7.5779,7.45,7.5559,355300.0],["2011-07-05",7.5633,7.7824,7.5559,7.7276,329800.0],["2011-07-06",7.5559,7.6071,7.4281,7.534,561800.0],["2011-07-07",7.5998,7.6692,7.534,7.5779,277400.0],["2011-07-08",7.5012,7.6582,7.4902,7.6399,256200.0],["2011-07-11",7.5706,7.6144,7.5012,7.534,223400.0],["2011-07-12",7.5012,7.5779,7.4793,7.5267,275800.0],["2011-07-13",7.5633,7.6071,7.3332,7.4354,506000.0],["2011-07-14",7.4391,7.5815,7.3697,7.4281,394800.0],["2011-07-15",7.4391,7.5377,7.3843,7.4866,300500.0],["2011-07-18",7.4427,7.4646,7.282,7.4427,312800.0],["2011-07-19",7.4683,7.6874,7.4537,7.6728,300900.0],["2011-07-20",7.6984,7.713,7.5669,7.6034,217800.0],["2011-07-21",7.6436,7.7605,7.5961,7.702,259600.0],["2011-07-22",7.6728,7.7203,7.5961,7.7093,242900.0],["2011-07-25",7.6399,7.7093,7.5632,7.5706,303600.0],["2011-07-26",7.5048,7.5085,7.3807,7.4208,458100.0],["2011-07-27",7.4208,7.4756,6.4823,6.7598,2160900.0],["2011-07-28",6.9242,7.0593,6.8219,6.884,775100.0],["2011-07-29",6.8438,6.9972,6.7562,6.8621,633000.0],["2011-08-01",7.0264,7.0483,6.6101,6.6539,970700.0],["2011-08-02",6.632,6.7489,6.5626,6.5626,544900.0],["2011-08-03",6.5626,6.789,6.4019,6.7014,483900.0],["2011-08-04",6.6429,6.6831,6.38,6.3946,824800.0],["2011-08-05",6.4275,6.621,6.0659,6.5663,1180200.0],["2011-08-08",6.0185,6.3179,5.7226,5.9162,1099200.0],["2011-08-09",6.0221,6.4056,5.7774,6.4056,1149100.0],["2011-08-10",6.3143,6.3983,6.1609,6.1645,665300.0],["2011-08-11",6.1828,6.4969,6.1353,6.38,560400.0],["2011-08-12",6.4311,6.5005,6.3216,6.3727,317600.0],["2011-08-15",6.4348,6.5918,6.3983,6.5809,204900.0],["2011-08-16",6.4896,6.5188,6.3727,6.4494,281400.0],["2011-08-17",6.4969,6.5115,6.3216,6.4202,296600.0],["2011-08-18",6.2778,6.3106,6.1098,6.2376,640700.0],["2011-08-19",6.1755,6.391,6.1353,6.2485,509500.0],["2011-08-22",6.3544,6.3873,6.0331,6.0805,611800.0],["2011-08-23",6.0769,6.3179,6.0258,6.296,393000.0],["2011-08-24",6.2558,6.3179,6.128,6.2449,288000.0],["2011-08-25",6.2778,6.3143,6.044,6.0477,409200.0],["2011-08-26",6.0221,6.2851,6.0002,6.2266,393000.0],["2011-08-29",6.2924,6.5005,6.2887,6.5005,305500.0],["2011-08-30",6.4494,6.7269,6.391,6.6831,443100.0],["2011-08-31",6.716,6.7744,6.559,6.6503,362200.0],["2011-09-01",6.6685,6.7525,6.4202,6.4567,282200.0],["2011-09-02",6.3508,6.4457,6.2887,6.3143,285800.0],["2011-09-06",6.1609,6.3033,6.1207,6.2778,254400.0],["2011-09-07",6.391,6.4238,6.3179,6.4165,314600.0],["2011-09-08",6.3946,6.5188,6.3398,6.3946,239400.0],["2011-09-09",6.3362,6.3691,6.1974,6.2522,363200.0],["2011-09-12",6.1718,6.3398,6.1353,6.3289,280500.0],["2011-09-13",6.3398,6.3764,6.2193,6.3435,218500.0],["2011-09-14",6.391,6.464,6.2303,6.3946,222500.0],["2011-09-15",6.4604,6.4604,6.2449,6.3727,320800.0],["2011-09-16",6.3983,6.5115,6.3106,6.3873,290400.0],["2011-09-19",6.2851,6.4786,6.2522,6.4457,261100.0],["2011-09-20",6.475,6.537,6.391,6.391,252900.0],["2011-09-21",6.4019,6.4457,6.1572,6.1645,241800.0],["2011-09-22",6.0842,6.2303,6.0075,6.139,545700.0],["2011-09-23",6.139,6.1901,5.9162,5.9746,479900.0],["2011-09-26",6.0039,6.139,5.9491,6.0988,259900.0],["2011-09-27",6.1938,6.453,6.1828,6.4165,458300.0],["2011-09-28",6.4091,6.4202,6.1097,6.1097,378800.0],["2011-09-29",6.2502,6.3167,6.1615,6.2761,307500.0],["2011-09-30",6.2058,6.3574,6.1578,6.1652,337800.0],["2011-10-03",6.1245,6.3389,5.9138,5.9138,587900.0],["2011-10-04",5.8769,5.9841,5.6514,5.9619,772100.0],["2011-10-05",5.9804,6.0543,5.8584,5.9989,356300.0],["2011-10-06",5.9582,6.228,5.9508,6.2169,374300.0],["2011-10-07",6.2354,6.3389,6.1689,6.1985,357500.0],["2011-10-10",6.313,6.4276,6.2465,6.3722,297400.0],["2011-10-11",6.3426,6.4424,6.2761,6.3611,226800.0],["2011-10-12",6.398,6.4535,6.2576,6.2835,372500.0],["2011-10-13",6.2761,6.4831,6.2613,6.4535,204600.0],["2011-10-14",6.5163,6.5866,6.472,6.5829,177900.0],["2011-10-17",6.5681,6.5902,6.4276,6.5311,318300.0],["2011-10-18",6.5274,6.6383,6.3907,6.5902,356700.0],["2011-10-19",6.6309,6.8379,6.6013,6.727,464100.0],["2011-10-20",6.7233,6.7972,6.5718,6.727,224900.0],["2011-10-21",6.8379,6.8379,6.6346,6.7824,321900.0],["2011-10-24",6.8194,6.8749,6.7824,6.8749,316600.0],["2011-10-25",6.8527,6.9783,6.7344,6.8305,531300.0],["2011-10-26",6.9044,6.9931,6.6679,6.971,422200.0],["2011-10-27",7.1484,7.3258,7.141,7.2556,811800.0],["2011-10-28",7.2629,7.3738,7.2075,7.2445,337200.0],["2011-10-31",7.2666,8.0687,7.2666,7.8432,1780000.0],["2011-11-01",7.5956,7.8211,7.5365,7.6843,874100.0],["2011-11-02",7.7989,7.9541,7.6547,7.7619,652000.0],["2011-11-03",7.8211,8.0502,7.7841,8.017,420600.0],["2011-11-04",7.943,8.0244,7.8839,7.98,292900.0],["2011-11-07",7.98,8.0613,7.8691,7.943,263800.0],["2011-11-08",8.0022,8.1205,7.8876,8.1131,330200.0],["2011-11-09",7.9172,8.1685,7.8876,8.0317,658500.0],["2011-11-10",8.1094,8.1094,7.8691,8.0576,321900.0],["2011-11-11",8.1205,8.1759,8.0576,8.1426,240800.0],["2011-11-14",8.1278,8.3866,8.0613,8.102,395900.0],["2011-11-15",7.9652,8.4124,7.9652,8.3792,388800.0],["2011-11-16",8.3016,8.3829,8.2203,8.3164,420900.0],["2011-11-17",8.3201,8.3422,7.9874,8.0576,414600.0],["2011-11-18",8.0244,8.1242,7.9911,8.0317,326200.0],["2011-11-21",7.9061,7.9689,7.688,7.9024,464900.0],["2011-11-22",7.9098,8.0576,7.8359,7.8876,265900.0],["2011-11-23",7.8322,7.8691,7.6141,7.6584,273200.0],["2011-11-25",7.6067,7.8174,7.603,7.6215,162100.0],["2011-11-28",7.7619,8.0281,7.7619,7.9911,365300.0],["2011-11-29",7.9911,7.9911,7.8691,7.895,363600.0],["2011-11-30",8.0872,8.2055,8.0281,8.2018,548300.0],["2011-12-01",8.1981,8.3607,8.1352,8.15,423200.0],["2011-12-02",8.2387,8.4901,8.1981,8.4457,478800.0],["2011-12-05",8.4975,8.7377,8.4975,8.6934,768600.0],["2011-12-06",8.686,8.686,8.5233,8.5825,502500.0],["2011-12-07",8.5751,8.5751,8.3311,8.442,476100.0],["2011-12-08",8.3792,8.4494,8.2757,8.2942,246800.0],["2011-12-09",8.3164,8.4975,8.2572,8.4568,311500.0],["2011-12-12",8.3792,8.4346,8.2609,8.4272,317000.0],["2011-12-13",8.479,8.6083,8.3792,8.4161,417700.0],["2011-12-14",8.357,8.4272,8.32,8.3422,286700.0],["2011-12-15",8.4235,8.5122,8.357,8.4827,321400.0],["2011-12-16",8.5344,8.6379,8.4679,8.6231,672100.0],["2011-12-19",8.6453,8.7229,8.3977,8.4383,329200.0],["2011-12-20",8.5455,8.7303,8.5122,8.7266,417400.0],["2011-12-21",8.6786,9.0112,8.6638,8.9558,417000.0],["2011-12-22",9.026,9.1073,8.8227,8.8449,415500.0],["2011-12-23",8.8523,8.9151,8.7784,8.9077,245500.0],["2011-12-27",8.8745,9.0704,8.8042,9.0408,305500.0],["2011-12-28",8.9923,9.0557,8.7759,8.7833,317800.0],["2011-12-29",8.8169,8.9998,8.8057,8.9811,405200.0],["2011-12-30",8.9998,9.0968,8.9811,8.9811,284900.0],["2012-01-03",9.1117,9.1789,8.7311,8.7796,471200.0],["2012-01-04",8.7572,8.9512,8.7274,8.7386,454200.0],["2012-01-05",8.7274,8.7945,8.5483,8.7684,282300.0],["2012-01-06",8.7759,8.7833,8.6677,8.6826,276900.0],["2012-01-09",8.7274,8.7274,8.511,8.511,504000.0],["2012-01-10",8.5968,8.6154,8.4326,8.5072,525100.0],["2012-01-11",8.5072,8.8244,8.5035,8.8169,551500.0],["2012-01-12",8.8132,8.9289,8.8057,8.8169,276000.0],["2012-01-13",8.7535,8.8654,8.7236,8.746,292400.0],["2012-01-17",8.8393,8.9326,8.7087,8.7274,420000.0],["2012-01-18",8.7124,8.8132,8.608,8.8132,315200.0],["2012-01-19",8.8169,8.9401,8.8095,8.8766,180400.0],["2012-01-20",8.8393,8.843,8.4923,8.5333,421600.0],["2012-01-23",8.5333,8.6005,8.358,8.4886,358900.0],["2012-01-24",8.4475,8.5856,8.3878,8.5669,232400.0],["2012-01-25",8.5408,8.746,8.5408,8.6639,232400.0],["2012-01-26",8.6863,8.6863,8.399,8.4625,319500.0],["2012-01-27",8.4177,8.5856,8.4177,8.4326,192800.0],["2012-01-30",8.399,8.4923,8.3393,8.4662,288100.0],["2012-01-31",8.5035,8.5147,8.3393,8.455,280100.0],["2012-02-01",8.4923,8.5781,8.4289,8.5408,352600.0],["2012-02-02",8.5595,8.6639,8.4848,8.5072,314800.0],["2012-02-03",8.6229,8.6751,8.3505,8.3692,548900.0],["2012-02-06",8.3095,8.5184,8.2796,8.4774,219800.0],["2012-02-07",8.4401,8.4848,8.3654,8.3953,231000.0],["2012-02-08",8.399,8.5371,8.3692,8.5222,253300.0],["2012-02-09",8.5147,8.608,8.4438,8.4848,261800.0],["2012-02-10",8.4289,8.5371,8.358,8.3617,231300.0],["2012-02-13",8.4289,8.5707,8.3953,8.511,192500.0],["2012-02-14",8.4625,8.5371,8.3953,8.496,173300.0],["2012-02-15",8.5557,8.5819,8.3543,8.3729,294000.0],["2012-02-16",8.3617,8.5184,8.246,8.2834,700000.0],["2012-02-17",8.3953,8.9139,8.3953,8.8468,985700.0],["2012-02-21",8.843,8.843,8.6677,8.7087,417000.0],["2012-02-22",8.6677,8.6789,8.496,8.496,263200.0],["2012-02-23",8.496,8.6304,8.4774,8.6229,258300.0],["2012-02-24",8.6453,8.6639,8.496,8.5781,266300.0],["2012-02-27",8.5445,8.7833,8.4326,8.761,437700.0],["2012-02-28",8.8169,8.955,8.7721,8.7908,682500.0],["2012-02-29",8.8505,8.9289,8.6863,8.6863,450900.0],["2012-03-01",8.746,8.746,8.4923,8.5781,564900.0],["2012-03-02",8.6005,8.608,8.4736,8.4848,368600.0],["2012-03-05",8.4811,8.5222,8.3953,8.4214,348000.0],["2012-03-06",8.399,8.4401,8.2349,8.2946,449000.0],["2012-03-07",8.302,8.3841,8.2684,8.3729,420200.0],["2012-03-08",8.4513,8.4886,8.3095,8.399,281400.0],["2012-03-09",8.4139,8.5259,8.3505,8.4699,338700.0],["2012-03-12",8.4699,8.4811,8.3319,8.4289,272300.0],["2012-03-13",8.4811,8.5147,8.3953,8.5035,268600.0],["2012-03-14",8.5072,8.5184,8.399,8.4401,194100.0],["2012-03-15",8.4401,8.4886,8.3953,8.4848,227300.0],["2012-03-16",8.4774,8.5072,8.4326,8.4625,350400.0],["2012-03-19",8.4326,8.5035,8.4251,8.4737,286500.0],["2012-03-20",8.4326,8.4811,8.3953,8.4177,177100.0],["2012-03-21",8.4475,8.5595,8.3953,8.5147,316000.0],["2012-03-22",8.4699,8.5334,8.4177,8.4625,240600.0],["2012-03-23",8.4513,8.5595,8.399,8.5483,217100.0],["2012-03-26",8.5819,8.7311,8.5707,8.7013,260400.0],["2012-03-27",8.6863,8.7199,8.6453,8.6714,273200.0],["2012-03-28",8.6601,8.7092,8.5846,8.6261,67000.0],["2012-03-29",8.6072,8.6223,8.4751,8.5695,186700.0],["2012-03-30",8.6337,8.6337,8.4978,8.4978,200300.0],["2012-04-02",8.4713,8.5506,8.4373,8.5506,227500.0],["2012-04-03",8.611,8.6827,8.5317,8.5582,210200.0],["2012-04-04",8.5015,8.5393,8.4336,8.4373,208600.0],["2012-04-05",8.4147,8.4487,8.3618,8.3996,159400.0],["2012-04-09",8.2977,8.3316,8.1769,8.1882,325000.0],["2012-04-10",8.192,8.2675,7.9957,8.0145,415500.0],["2012-04-11",8.09,8.1202,7.9315,7.9881,391500.0],["2012-04-12",7.9768,8.0296,7.9239,7.9881,470200.0],["2012-04-13",7.9579,8.2637,7.9579,8.2335,476100.0],["2012-04-16",8.2901,8.3694,8.1995,8.2863,227300.0],["2012-04-17",8.3128,8.3958,8.2863,8.3241,218500.0],["2012-04-18",8.3015,8.4034,8.2335,8.343,298100.0],["2012-04-19",8.3656,8.4713,8.1806,8.4147,524500.0],["2012-04-20",8.528,8.7431,8.2939,8.3505,425600.0],["2012-04-23",8.275,8.2788,8.0712,8.1127,319200.0],["2012-04-24",8.1391,8.2788,8.0636,8.1353,529600.0],["2012-04-25",8.2222,8.4034,8.2222,8.3543,409900.0],["2012-04-26",8.3543,8.4751,8.3165,8.4298,382700.0],["2012-04-27",8.4713,8.5846,8.3845,8.5431,367700.0],["2012-04-30",8.5544,8.5846,8.3883,8.3958,378000.0],["2012-05-01",8.4222,8.5091,8.3241,8.3279,359900.0],["2012-05-02",8.3052,8.4638,8.2448,8.3807,242000.0],["2012-05-03",8.3618,8.3732,8.158,8.2108,298300.0],["2012-05-04",8.1806,8.2561,8.0825,8.1051,400200.0],["2012-05-07",8.1051,8.1467,8.0674,8.1202,360000.0],["2012-05-08",8.0863,8.2259,8.0787,8.2071,394700.0],["2012-05-09",8.1769,8.5015,8.1769,8.4373,504000.0],["2012-05-10",8.5204,8.6827,8.4827,8.645,512100.0],["2012-05-11",8.5921,8.7507,8.5619,8.6978,370200.0],["2012-05-14",8.6412,8.7658,8.5581,8.6941,389200.0],["2012-05-15",8.6752,8.7545,8.6412,8.7167,494400.0],["2012-05-16",8.7167,8.7356,8.5317,8.5393,336600.0],["2012-05-17",8.5317,8.6072,8.3052,8.3845,640500.0],["2012-05-18",8.3732,8.4071,8.1693,8.2373,375800.0],["2012-05-21",8.2863,8.2901,8.158,8.2712,304700.0],["2012-05-22",8.275,8.3543,8.2637,8.3128,273300.0],["2012-05-23",8.2901,8.3543,8.2033,8.3279,255000.0],["2012-05-24",8.3694,8.4713,8.3316,8.4298,198500.0],["2012-05-25",8.5015,8.7809,8.4978,8.7318,558500.0],["2012-05-29",8.8111,8.9055,8.7847,8.8979,398000.0],["2012-05-30",8.8337,8.9621,8.8035,8.8866,489200.0],["2012-05-31",8.9206,9.181,8.913,9.0904,721600.0],["2012-06-01",8.9961,9.0527,8.8186,8.8262,484900.0],["2012-06-04",8.8602,8.9206,8.7054,8.8715,369900.0],["2012-06-05",8.8677,9.1282,8.8224,9.098,448600.0],["2012-06-06",9.1961,9.3962,9.1584,9.3132,835900.0],["2012-06-07",9.4189,9.4642,9.2943,9.4189,655100.0],["2012-06-08",9.3698,9.5661,9.2867,9.4491,495600.0],["2012-06-11",9.5623,9.6643,9.4944,9.517,736300.0],["2012-06-12",9.5548,9.6794,9.4831,9.6341,490500.0],["2012-06-13",9.668,10.004,9.6416,9.7322,881300.0],["2012-06-14",9.7435,9.9285,9.7398,9.8568,508100.0],["2012-06-15",9.887,9.9776,9.819,9.9398,621900.0],["2012-06-18",9.9436,10.2834,9.9398,10.1852,732700.0],["2012-06-19",10.2381,10.3966,10.1739,10.3023,751600.0],["2012-06-20",10.3362,10.3778,10.0682,10.1248,610600.0],["2012-06-21",10.1324,10.1739,9.8266,9.8832,679200.0],["2012-06-22",9.9436,10.1173,9.8719,10.0455,1169600.0],["2012-06-25",10.004,10.1739,9.9889,10.1097,538800.0],["2012-06-26",10.155,10.155,10.038,10.0833,389200.0],["2012-06-27",10.1443,10.1672,9.9651,10.0452,385900.0],["2012-06-28",10.0032,10.0833,9.9269,10.068,336500.0],["2012-06-29",10.2015,10.2015,10.1024,10.1443,390300.0],["2012-07-02",10.1481,10.2473,10.0947,10.2473,665000.0],["2012-07-03",10.2206,10.2663,10.1901,10.2625,280600.0],["2012-07-05",10.2358,10.2854,10.1062,10.2015,454300.0],["2012-07-06",10.1558,10.1901,10.0795,10.1329,253100.0],["2012-07-09",10.1252,10.1786,9.9422,10.0413,390600.0],["2012-07-10",10.1405,10.1824,9.9536,9.9727,306100.0],["2012-07-11",9.9155,10.0146,9.8125,9.988,422200.0],["2012-07-12",9.9346,10.0032,9.8202,9.946,474600.0],["2012-07-13",9.9536,10.1672,9.9536,10.1024,300800.0],["2012-07-16",10.1024,10.1748,10.0032,10.0833,405200.0],["2012-07-17",10.1138,10.2206,9.988,10.1558,374000.0],["2012-07-18",10.171,10.2282,10.0909,10.1405,388300.0],["2012-07-19",10.1443,10.2587,10.068,10.2015,572000.0],["2012-07-20",10.1024,10.4647,9.4159,10.4303,1630800.0],["2012-07-23",10.3197,10.7697,10.3083,10.7354,777800.0],["2012-07-24",10.7354,10.7774,10.4418,10.5295,606300.0],["2012-07-25",10.5981,10.6782,10.5333,10.6363,421500.0],["2012-07-26",10.7774,10.8575,10.6134,10.6744,382200.0],["2012-07-27",10.6973,10.7964,10.6058,10.6782,367500.0],["2012-07-30",10.724,10.8842,10.6782,10.8422,316300.0],["2012-07-31",10.846,10.9642,10.6744,10.6782,482900.0],["2012-08-01",10.7431,10.8231,10.6401,10.6439,448800.0],["2012-08-02",10.6515,10.7507,10.5867,10.6706,239300.0],["2012-08-03",10.7431,10.888,10.724,10.7964,425200.0],["2012-08-06",10.7964,10.9147,10.7125,10.846,346400.0],["2012-08-07",10.846,11.071,10.7736,10.8727,460200.0],["2012-08-08",10.8765,11.0024,10.8155,10.907,241200.0],["2012-08-09",10.9566,11.0405,10.8308,10.9223,304300.0],["2012-08-10",10.8803,10.8803,10.7926,10.8422,172600.0],["2012-08-13",10.8498,10.8498,10.7087,10.7583,255500.0],["2012-08-14",10.7812,10.827,10.6401,10.6782,373400.0],["2012-08-15",10.6439,10.7545,10.6363,10.7164,279200.0],["2012-08-16",10.7507,11.0291,10.7354,11.0024,470100.0],["2012-08-17",10.9833,11.1359,10.9757,11.0443,260000.0],["2012-08-20",10.9909,11.1015,10.9795,11.0863,160000.0],["2012-08-21",11.1054,11.2388,11.0634,11.1626,306400.0],["2012-08-22",11.0901,11.1511,10.9757,11.071,247300.0],["2012-08-23",11.0825,11.1473,11.0481,11.071,154500.0],["2012-08-24",11.0176,11.1397,10.9681,11.113,166600.0],["2012-08-27",11.1397,11.1816,11.1015,11.1702,223100.0],["2012-08-28",11.1435,11.4333,11.1359,11.3304,266700.0],["2012-08-29",11.3265,11.3876,11.2503,11.2579,185500.0],["2012-08-30",11.2274,11.2541,11.132,11.1359,144000.0],["2012-08-31",11.1854,11.2503,11.1015,11.1626,254600.0],["2012-09-04",11.2045,11.441,11.1587,11.3876,533300.0],["2012-09-05",11.3685,11.4371,11.3189,11.399,265700.0],["2012-09-06",11.4371,11.4371,11.3304,11.3914,342300.0],["2012-09-07",11.4181,11.441,11.3647,11.441,214300.0],["2012-09-10",11.3952,11.4905,11.3685,11.4715,197200.0],["2012-09-11",11.4448,11.849,11.4371,11.7918,386400.0],["2012-09-12",11.7613,11.8071,11.6469,11.6774,201400.0],["2012-09-13",11.6927,11.8223,11.6316,11.7155,239500.0],["2012-09-14",11.7003,11.7613,11.5935,11.6164,246100.0],["2012-09-17",11.6164,11.7232,11.6088,11.6583,143200.0],["2012-09-18",11.7041,11.8185,11.6431,11.7918,234400.0],["2012-09-19",11.8185,12.0664,11.7499,11.9901,239800.0],["2012-09-20",11.9825,12.238,11.9596,12.1922,316800.0],["2012-09-21",12.2876,12.524,12.1045,12.1083,526300.0],["2012-09-24",12.1694,12.1999,11.9749,12.0206,337800.0],["2012-09-25",12.0359,12.2037,12.013,12.1312,547400.0],["2012-09-26",12.212,12.2312,12.062,12.1735,412800.0],["2012-09-27",12.1735,12.1928,11.9466,11.9543,470600.0],["2012-09-28",11.8889,11.9158,11.6466,11.6581,573000.0],["2012-10-01",11.6735,11.8697,11.435,11.8312,725300.0],["2012-10-02",11.8928,12.3043,11.8928,12.0581,555500.0],["2012-10-03",11.8466,11.962,11.6351,11.6504,3678100.0],["2012-10-04",11.6966,11.8081,11.6543,11.7466,529600.0],["2012-10-05",11.7466,11.7697,11.3773,11.4273,768200.0],["2012-10-08",11.3927,11.512,11.3697,11.4235,458000.0],["2012-10-09",11.4043,11.5158,11.3581,11.3735,481100.0],["2012-10-10",11.3504,11.4543,11.1543,11.2773,510500.0],["2012-10-11",11.3043,11.3273,10.9889,11.0735,485000.0],["2012-10-12",11.035,11.1697,10.9158,10.9581,463400.0],["2012-10-15",10.9312,11.1004,10.7542,10.8196,641400.0],["2012-10-16",10.8273,10.9658,10.7312,10.9543,424200.0],["2012-10-17",10.9889,11.1389,10.9658,11.1004,847800.0],["2012-10-18",11.1196,11.2197,11.0389,11.1735,520000.0],["2012-10-19",11.1504,11.235,10.885,11.035,659300.0],["2012-10-22",10.9735,11.0927,10.8543,11.062,511000.0],["2012-10-23",11.0273,11.1889,10.9427,11.1773,689000.0],["2012-10-24",11.2389,11.3658,11.1927,11.3158,488000.0],["2012-10-25",11.3581,11.5081,11.2773,11.4697,519300.0],["2012-10-26",11.4812,11.5427,11.3389,11.5389,526600.0],["2012-10-31",11.5927,11.7543,11.5197,11.6427,1051600.0],["2012-11-01",11.6735,11.9043,11.6427,11.8543,466900.0],["2012-11-02",11.8543,11.8543,11.5504,11.5504,452000.0],["2012-11-05",11.5043,11.5658,11.385,11.4658,355900.0],["2012-11-06",11.4658,11.6158,11.4427,11.4812,343300.0],["2012-11-07",11.4197,11.5197,11.1427,11.2273,504800.0],["2012-11-08",11.2043,11.2658,11.0581,11.0581,428900.0],["2012-11-09",10.9735,11.185,10.8273,11.0696,424100.0],["2012-11-12",11.0696,11.1389,11.0389,11.0773,129900.0],["2012-11-13",11.0581,11.0696,10.9466,11.0081,200900.0],["2012-11-14",10.9889,11.0043,10.6196,10.6542,489100.0],["2012-11-15",10.5927,10.5927,10.3196,10.4658,849500.0],["2012-11-16",10.4273,10.7889,10.3965,10.7773,420300.0],["2012-11-19",10.8466,11.085,10.8466,11.0735,330000.0],["2012-11-20",11.0543,11.285,10.9889,11.1196,365500.0],["2012-11-21",11.1581,11.2158,11.0273,11.085,183000.0],["2012-11-23",11.112,11.2043,11.0312,11.2043,118300.0],["2012-11-26",11.1773,11.262,10.9619,11.0273,286100.0],["2012-11-27",11.0235,11.1427,11.0081,11.012,342900.0],["2012-11-28",11.0004,11.0658,10.9004,11.0427,256000.0],["2012-11-29",11.062,11.212,11.062,11.1927,148800.0],["2012-11-30",11.1773,11.2312,11.0427,11.2235,340000.0],["2012-12-03",11.2235,11.2235,11.0312,11.1196,354800.0],["2012-12-04",11.1043,11.1696,10.9773,11.112,428400.0],["2012-12-05",11.112,11.1889,11.0389,11.0696,226600.0],["2012-12-06",11.0696,11.0696,10.9773,11.0389,174900.0],["2012-12-07",11.112,11.1504,11.0812,11.1158,231500.0],["2012-12-10",11.1196,11.162,11.0312,11.162,253100.0],["2012-12-11",11.1696,11.2235,11.0081,11.1158,303000.0],["2012-12-12",11.1235,11.1427,10.8966,10.9504,270600.0],["2012-12-13",11.2043,11.5081,11.1043,11.3581,449300.0],["2012-12-14",11.3043,11.3773,11.2273,11.2735,375200.0],["2012-12-17",11.2697,11.335,11.0889,11.3274,432800.0],["2012-12-18",11.3158,11.4581,11.1927,11.3389,365300.0],["2012-12-19",11.3773,11.4466,11.2812,11.285,444900.0],["2012-12-20",11.285,11.4158,11.2658,11.3773,256600.0],["2012-12-21",11.3773,11.4312,11.2312,11.4273,856300.0],["2012-12-24",11.4235,11.4504,11.3312,11.3735,169200.0],["2012-12-26",11.3889,11.3966,10.9619,10.9927,362200.0],["2012-12-27",10.9733,11.0665,10.7945,10.8761,57800.0],["2012-12-28",10.8101,10.8762,10.7207,10.7246,270100.0],["2012-12-31",10.7091,11.0199,10.6935,11.0005,377600.0],["2013-01-02",11.1987,11.3774,11.1948,11.3541,510100.0],["2013-01-03",11.3774,11.4629,11.2259,11.4007,261600.0],["2013-01-04",11.4318,11.7349,11.424,11.6416,370100.0],["2013-01-07",11.6378,11.6378,11.4551,11.5018,378200.0],["2013-01-08",11.4668,11.4745,11.3075,11.3891,225400.0],["2013-01-09",11.6533,12.1779,11.6533,12.139,597400.0],["2013-01-10",12.1973,12.2012,12.038,12.0496,374200.0],["2013-01-11",12.0807,12.1429,12.003,12.0846,228100.0],["2013-01-14",12.1157,12.2284,12.0652,12.2128,197300.0],["2013-01-15",12.2128,12.2323,12.0652,12.1934,243700.0],["2013-01-16",12.1818,12.1895,12.0458,12.1584,232000.0],["2013-01-17",12.1973,12.4266,12.1079,12.3799,243100.0],["2013-01-18",12.3683,12.411,12.2517,12.3994,171800.0],["2013-01-22",12.3994,12.4848,12.345,12.4693,171900.0],["2013-01-23",12.4538,12.4538,12.3178,12.3799,161100.0],["2013-01-24",12.345,12.5354,12.31,12.5354,290000.0],["2013-01-25",12.5509,12.6131,12.4343,12.6131,220900.0],["2013-01-28",12.6131,12.6286,12.4266,12.446,225300.0],["2013-01-29",12.4732,12.5043,12.3994,12.5043,188300.0],["2013-01-30",12.5354,12.5431,12.3139,12.3838,368200.0],["2013-01-31",12.3722,12.4887,12.3139,12.3178,280900.0],["2013-02-01",12.3877,12.5587,12.3644,12.5198,232100.0],["2013-02-04",12.481,12.481,12.2128,12.2206,270200.0],["2013-02-05",12.2906,12.5898,12.24,12.4071,276800.0],["2013-02-06",12.3294,12.4227,12.3216,12.4071,158800.0],["2013-02-07",12.411,12.4499,12.2128,12.24,278600.0],["2013-02-08",12.2595,12.5159,12.2517,12.512,198700.0],["2013-02-11",12.5237,12.5664,12.31,12.3178,188900.0],["2013-02-12",12.3139,12.4266,12.2983,12.3683,206100.0],["2013-02-13",12.3799,12.5237,12.3683,12.5237,256000.0],["2013-02-14",12.5198,12.8773,12.4732,12.5276,654700.0],["2013-02-15",11.8359,12.0458,11.5018,11.6727,1812700.0],["2013-02-19",11.6688,11.6688,11.4318,11.6572,731100.0],["2013-02-20",11.63,11.6727,11.288,11.3036,484100.0],["2013-02-21",11.2919,11.3075,11.0432,11.1365,615300.0],["2013-02-22",11.2103,11.3191,11.1831,11.2958,315000.0],["2013-02-25",11.3152,11.3152,11.1443,11.1598,340300.0],["2013-02-26",11.1715,11.3152,11.0743,11.2647,331400.0],["2013-02-27",11.2686,11.4396,11.2569,11.358,286600.0],["2013-02-28",11.3152,11.5212,11.3152,11.424,270600.0],["2013-03-01",11.3696,11.4201,11.2297,11.3385,320100.0],["2013-03-04",11.3347,11.4124,11.0743,11.1715,918700.0],["2013-03-05",11.2608,11.7465,11.2336,11.6611,677000.0],["2013-03-06",11.6688,11.7504,11.4746,11.6766,451000.0],["2013-03-07",11.665,11.6844,11.5367,11.6416,331800.0],["2013-03-08",11.7854,11.8592,11.6572,11.8592,376000.0],["2013-03-11",11.8165,11.8864,11.7427,11.7932,301400.0],["2013-03-12",11.7349,11.7349,11.56,11.595,274600.0],["2013-03-13",11.5756,11.7271,11.5678,11.6727,156200.0],["2013-03-14",11.6844,11.8204,11.6688,11.7504,193700.0],["2013-03-15",11.7699,11.801,11.6844,11.7543,296700.0],["2013-03-18",11.6106,11.7738,11.6106,11.7427,171000.0],["2013-03-19",11.7504,11.8126,11.6494,11.7077,249000.0],["2013-03-20",11.7466,11.8359,11.6688,11.7504,448100.0],["2013-03-21",11.7155,11.8009,11.6222,11.6455,245900.0],["2013-03-22",11.731,11.8204,11.6727,11.7232,337300.0],["2013-03-25",11.6844,11.8359,11.6766,11.7466,232100.0],["2013-03-26",11.774,11.8956,11.7309,11.8721,58200.0],["2013-03-27",11.6955,11.9349,11.6955,11.9231,153700.0],["2013-03-28",11.9506,12.033,11.8564,11.9623,232900.0],["2013-04-01",11.9466,11.9584,11.7936,11.825,179300.0],["2013-04-02",11.8525,11.8525,11.5739,11.5975,341000.0],["2013-04-03",11.6406,11.6759,11.3464,11.3503,345800.0],["2013-04-04",11.3934,11.4445,11.2797,11.4445,297200.0],["2013-04-05",11.2836,11.4445,11.2287,11.417,223700.0],["2013-04-08",11.4288,11.5112,11.3503,11.5112,208400.0],["2013-04-09",11.5072,11.5739,11.4209,11.4758,273100.0],["2013-04-10",11.4955,11.5033,11.3738,11.4327,354600.0],["2013-04-11",11.4248,11.5778,11.417,11.4798,180600.0],["2013-04-12",11.4288,11.4837,11.3581,11.4523,157100.0],["2013-04-15",11.3895,11.4523,11.0717,11.0796,452900.0],["2013-04-16",11.1149,11.209,11.005,11.2012,641900.0],["2013-04-17",11.1934,11.2757,10.8324,10.9658,683800.0],["2013-04-18",10.9462,11.107,10.9266,11.0286,503100.0],["2013-04-19",11.4758,11.8878,11.4327,11.7976,1388000.0],["2013-04-22",11.8015,12.0604,11.7034,11.9976,431700.0],["2013-04-23",12.0251,12.1977,12.0094,12.1938,347100.0],["2013-04-24",12.2331,12.3978,12.2252,12.3194,427900.0],["2013-04-25",12.3547,12.4331,12.2291,12.237,310400.0],["2013-04-26",12.2056,12.2684,12.0526,12.0683,292000.0],["2013-04-29",12.1271,12.1899,12.0487,12.0879,151000.0],["2013-04-30",12.0761,12.135,11.9937,12.1075,185500.0],["2013-05-01",12.0643,12.1271,11.7191,11.7426,429600.0],["2013-05-02",11.7897,11.9466,11.7387,11.8603,284300.0],["2013-05-03",11.8446,12.1075,11.8015,11.9192,333800.0],["2013-05-06",11.8643,11.931,11.8015,11.8329,243600.0],["2013-05-07",11.8799,12.1585,11.8132,12.1585,266800.0],["2013-05-08",12.0997,12.1232,11.8799,12.0957,277200.0],["2013-05-09",12.0683,12.1389,11.982,11.9976,198800.0],["2013-05-10",12.0212,12.0604,11.9035,11.978,186800.0],["2013-05-13",11.9898,12.0133,11.8721,11.9741,214100.0],["2013-05-14",12.0173,12.2291,11.978,12.2056,354300.0],["2013-05-15",12.1624,12.2801,11.9702,12.2487,306900.0],["2013-05-16",12.233,12.3586,12.1742,12.2017,179000.0],["2013-05-17",12.2644,12.3194,12.1507,12.2605,252500.0],["2013-05-20",12.2566,12.2566,11.8878,11.927,258600.0],["2013-05-21",11.8996,11.9309,11.7387,11.7544,300900.0],["2013-05-22",11.7348,11.8603,11.5425,11.6014,306500.0],["2013-05-23",11.4955,11.723,11.3974,11.7152,378500.0],["2013-05-24",11.6485,11.7701,11.6367,11.7112,154100.0],["2013-05-28",11.7858,11.9545,11.6759,11.7466,345600.0],["2013-05-29",11.6916,11.7505,11.4915,11.5151,179700.0],["2013-05-30",11.5582,11.5661,11.3778,11.417,235800.0],["2013-05-31",11.3424,11.417,11.2875,11.2914,224700.0],["2013-06-03",11.2954,11.4798,11.2444,11.4013,396200.0],["2013-06-04",11.4209,11.4366,11.1149,11.2365,534100.0],["2013-06-05",11.2404,11.3699,11.162,11.2797,323600.0],["2013-06-06",11.2561,11.3817,11.2012,11.2561,357900.0],["2013-06-07",11.3189,11.5033,11.2561,11.4484,302400.0],["2013-06-10",11.5739,12.2801,11.5739,12.2291,720900.0],["2013-06-11",12.2056,12.5116,12.0526,12.3154,402900.0],["2013-06-12",12.3586,12.4174,12.2958,12.3743,349600.0],["2013-06-13",12.3743,12.7078,12.3743,12.6764,311100.0],["2013-06-14",12.6842,12.8883,12.6411,12.798,327300.0],["2013-06-17",12.8686,13.0256,12.8372,12.9981,346400.0],["2013-06-18",13.0138,13.2531,12.9118,13.2335,322200.0],["2013-06-19",13.0883,13.257,12.9981,13.0177,219300.0],["2013-06-20",12.8372,13.0256,12.8372,12.9471,408000.0],["2013-06-21",12.9903,13.2374,12.9863,13.1433,671000.0],["2013-06-24",13.0295,13.3355,12.9118,13.2021,482200.0],["2013-06-25",13.2963,13.5317,13.2178,13.3512,388900.0],["2013-06-26",13.5016,13.5055,13.3829,13.4026,263900.0],["2013-06-27",13.4462,13.553,13.4304,13.4541,206000.0],["2013-06-28",13.4976,13.6322,13.4185,13.4739,499100.0],["2013-07-01",13.5451,13.7153,13.4739,13.5332,287200.0],["2013-07-02",13.5411,13.6163,13.3868,13.4739,274400.0],["2013-07-03",13.458,13.5688,13.3749,13.5411,104400.0],["2013-07-05",13.6519,13.6559,13.4145,13.5688,230500.0],["2013-07-08",13.6124,13.6282,13.4383,13.5847,260800.0],["2013-07-09",13.6796,13.921,13.6045,13.7865,339800.0],["2013-07-10",13.7904,13.7904,13.6124,13.7746,145700.0],["2013-07-11",13.8775,13.9843,13.7786,13.9012,208000.0],["2013-07-12",13.8577,13.9369,13.8181,13.9012,125900.0],["2013-07-15",13.8815,14.1387,13.8815,14.0595,366300.0],["2013-07-16",14.0477,14.2455,14.0477,14.2455,337400.0],["2013-07-17",14.2693,14.4394,14.1545,14.2257,401200.0],["2013-07-18",14.2455,14.2455,13.9487,14.0279,510800.0],["2013-07-19",13.4778,13.8221,13.2562,13.6361,608500.0],["2013-07-22",13.6282,13.6678,13.5134,13.648,244100.0],["2013-07-23",13.6361,13.6519,13.458,13.6163,199500.0],["2013-07-24",13.648,13.6599,13.3077,13.367,347000.0],["2013-07-25",13.3156,13.8458,13.3116,13.8142,294200.0],["2013-07-26",13.7904,13.9369,13.5768,13.921,227600.0],["2013-07-29",13.9012,13.9764,13.7588,13.8102,111300.0],["2013-07-30",13.9012,14.0081,13.6243,13.6994,225400.0],["2013-07-31",13.7588,13.921,13.6599,13.7865,244100.0],["2013-08-01",13.9289,13.9764,13.7073,13.9012,189900.0],["2013-08-02",13.8894,14.02,13.8498,13.9606,132100.0],["2013-08-05",13.9408,14.0833,13.8775,14.0516,163300.0],["2013-08-06",14.0556,14.1347,13.8577,13.9092,143500.0],["2013-08-07",13.9052,14.0477,13.8696,13.9843,184600.0],["2013-08-08",14.0674,14.1031,13.8102,14.0318,216700.0],["2013-08-09",14.0318,14.0872,13.8538,13.9883,198500.0],["2013-08-12",13.9408,14.0872,13.8221,14.0872,146000.0],["2013-08-13",14.0872,14.1149,13.9725,14.0397,88800.0],["2013-08-14",14.0041,14.1664,13.9171,13.9646,143700.0],["2013-08-15",13.8498,13.8498,13.4145,13.4897,289100.0],["2013-08-16",13.4185,13.5451,13.375,13.4422,167600.0],["2013-08-19",13.4541,13.5728,13.3552,13.367,136600.0],["2013-08-20",13.3433,13.7746,13.2879,13.6796,144300.0],["2013-08-21",13.5926,13.6203,13.3393,13.3433,142500.0],["2013-08-22",13.3433,13.7271,13.3433,13.6519,151200.0],["2013-08-23",13.6599,13.7311,13.5451,13.5768,123600.0],["2013-08-26",13.5768,13.7865,13.4937,13.6559,210500.0],["2013-08-27",13.5491,13.648,13.3314,13.3591,156500.0],["2013-08-28",13.3868,13.4422,13.2681,13.3512,141500.0],["2013-08-29",13.3749,13.7311,13.3749,13.7192,194400.0],["2013-08-30",13.6955,13.7232,13.3472,13.4026,169200.0],["2013-09-03",13.5451,13.6559,13.2008,13.3314,130300.0],["2013-09-04",13.3868,13.4976,13.2523,13.4976,143400.0],["2013-09-05",13.5055,13.6242,13.4303,13.4462,191100.0],["2013-09-06",13.553,13.5689,13.2206,13.5174,141000.0],["2013-09-09",13.5253,13.6519,13.3789,13.6282,120200.0],["2013-09-10",13.6519,13.7153,13.5293,13.7073,141200.0],["2013-09-11",13.7192,13.8498,13.6599,13.7865,154100.0],["2013-09-12",13.8221,13.8696,13.6994,13.7113,119200.0],["2013-09-13",13.7746,13.8696,13.5055,13.6994,376100.0],["2013-09-16",13.8498,13.9092,13.7232,13.8815,109400.0],["2013-09-17",13.8379,14.0674,13.7707,14.0674,148500.0],["2013-09-18",14.0872,14.2099,13.7469,14.202,169800.0],["2013-09-19",14.2376,14.2376,13.9566,14.1822,117200.0],["2013-09-20",14.2455,14.3088,13.9685,14.2376,385100.0],["2013-09-23",14.1466,14.3207,14.0516,14.289,133400.0],["2013-09-24",14.2613,14.3247,14.0002,14.1347,304800.0],["2013-09-25",14.111,14.2336,13.9606,13.9883,191500.0],["2013-09-26",13.9763,14.136,13.8565,13.8765,212700.0],["2013-09-27",13.8166,13.9603,13.7966,13.8845,207300.0],["2013-09-30",13.7287,13.9044,13.6728,13.7966,436400.0],["2013-10-01",13.8166,13.8925,13.7407,13.8485,236900.0],["2013-10-02",13.7168,13.8445,13.6049,13.8286,170300.0],["2013-10-03",13.8485,13.9524,13.7247,13.8126,170600.0],["2013-10-04",13.7767,14.0841,13.7647,14.0362,134200.0],["2013-10-07",13.9564,14.0242,13.8805,13.9404,133100.0],["2013-10-08",13.9803,14.192,13.9244,14.0961,248300.0],["2013-10-09",14.164,14.3756,14.0362,14.3277,257600.0],["2013-10-10",14.5354,14.5753,14.4116,14.5434,356400.0],["2013-10-11",14.5354,14.731,14.4435,14.7151,217600.0],["2013-10-14",14.6073,14.747,14.5753,14.6592,211300.0],["2013-10-15",14.5993,14.7231,14.5354,14.5553,193300.0],["2013-10-16",14.5953,14.8229,14.5833,14.771,173400.0],["2013-10-17",14.759,15.0385,14.727,14.8349,458100.0],["2013-10-18",14.4675,14.4954,13.7806,14.2079,1126900.0],["2013-10-21",14.176,14.2079,13.6129,13.8166,763000.0],["2013-10-22",13.8166,13.9244,13.6648,13.7128,448200.0],["2013-10-23",13.6768,13.8366,13.6609,13.6808,265500.0],["2013-10-24",13.7407,13.7727,13.4492,13.4891,386000.0],["2013-10-25",13.565,13.6529,13.4812,13.581,882400.0],["2013-10-28",13.6129,13.7048,13.4492,13.6089,457900.0],["2013-10-29",13.601,13.6329,13.4772,13.553,340800.0],["2013-10-30",13.6129,13.6129,13.4133,13.4891,593700.0],["2013-10-31",13.4971,13.577,13.3973,13.5171,444000.0],["2013-11-01",13.5331,13.597,13.3893,13.4852,586800.0],["2013-11-04",13.4852,13.6529,13.4053,13.577,389800.0],["2013-11-05",13.553,13.593,13.4412,13.5011,180800.0],["2013-11-06",13.5371,13.557,13.3574,13.4772,170800.0],["2013-11-07",13.4891,13.4971,13.1537,13.2256,330900.0],["2013-11-08",13.2096,13.6369,13.1817,13.4732,488700.0],["2013-11-11",13.4492,13.4971,13.3374,13.4133,237400.0],["2013-11-12",13.3574,13.3773,13.1897,13.2815,157500.0],["2013-11-13",13.1697,13.3334,13.1298,13.3214,259700.0],["2013-11-14",13.3574,13.3693,13.2495,13.3294,166300.0],["2013-11-15",13.3254,13.3254,13.1178,13.2735,380600.0],["2013-11-18",13.3294,13.4013,13.2216,13.3494,305100.0],["2013-11-19",13.2975,13.553,13.2216,13.4133,353900.0],["2013-11-20",13.4213,13.4891,13.2216,13.3294,188900.0],["2013-11-21",13.3574,13.6089,13.3574,13.553,291900.0],["2013-11-22",13.577,13.7168,13.4931,13.6968,246600.0],["2013-11-25",13.7088,13.7487,13.3933,13.4093,172100.0],["2013-11-26",13.3893,13.7607,13.3773,13.6569,225600.0],["2013-11-27",13.6409,13.8126,13.549,13.7687,155400.0],["2013-11-29",13.7767,13.9044,13.6209,13.8286,83600.0],["2013-12-02",13.7926,13.8525,13.573,13.577,356300.0],["2013-12-03",13.4812,13.593,13.3374,13.4692,401400.0],["2013-12-04",13.3893,13.6169,13.3374,13.4253,318400.0],["2013-12-05",13.4412,13.4692,13.3015,13.3254,335100.0],["2013-12-06",13.4412,13.6169,13.3693,13.4852,309700.0],["2013-12-09",13.4772,13.573,13.2815,13.4772,217300.0],["2013-12-10",13.4213,13.4572,13.2575,13.2855,294900.0],["2013-12-11",13.2695,13.3694,13.1936,13.2136,157800.0],["2013-12-12",13.1777,13.3574,13.1777,13.2935,276000.0],["2013-12-13",13.3055,13.4213,13.2855,13.4173,277400.0],["2013-12-16",13.4772,13.6169,13.4292,13.577,236100.0],["2013-12-17",13.561,13.6209,13.4851,13.6049,265100.0],["2013-12-18",13.577,13.7886,13.5171,13.7767,324200.0],["2013-12-19",13.7208,13.8485,13.569,13.7407,202000.0],["2013-12-20",13.7327,13.7647,13.561,13.7407,507900.0],["2013-12-23",13.7487,13.7727,13.589,13.7168,241000.0],["2013-12-24",13.6888,13.8326,13.6369,13.6529,117300.0],["2013-12-26",13.6609,13.7247,13.565,13.6409,171000.0],["2013-12-27",13.6893,13.7659,13.6489,13.6812,245600.0],["2013-12-30",13.657,13.7336,13.6086,13.6973,160200.0],["2013-12-31",13.6852,13.7901,13.6288,13.6731,259900.0],["2014-01-02",13.6731,13.6731,13.3546,13.528,275700.0],["2014-01-03",13.5199,13.6973,13.4675,13.6369,265000.0],["2014-01-06",13.657,13.6731,13.3748,13.4877,298900.0],["2014-01-07",13.4957,13.782,13.4957,13.7256,206400.0],["2014-01-08",13.6772,13.7215,13.5119,13.6288,213600.0],["2014-01-09",13.6006,13.7014,13.4998,13.6167,167900.0],["2014-01-10",13.6248,13.7256,13.528,13.7054,158700.0],["2014-01-13",13.6369,13.7336,13.399,13.4635,172300.0],["2014-01-14",13.4877,13.5481,13.3062,13.4836,268900.0],["2014-01-15",13.532,13.6328,13.407,13.5723,185100.0],["2014-01-16",13.5199,13.7296,13.5199,13.6933,197800.0],["2014-01-17",13.6409,13.6973,13.3748,13.4312,270600.0],["2014-01-21",13.4756,13.649,13.3788,13.6006,178100.0],["2014-01-22",13.6046,13.7094,13.524,13.6731,131200.0],["2014-01-23",13.5683,13.6973,13.524,13.6369,217500.0],["2014-01-24",13.5199,13.6046,13.3869,13.4232,244700.0],["2014-01-27",13.4715,13.5361,13.3707,13.4393,239200.0],["2014-01-28",13.4877,13.4917,13.3143,13.4151,186800.0],["2014-01-29",13.3143,13.3143,13.1248,13.1651,226700.0],["2014-01-30",13.3344,13.4473,13.2135,13.3667,213700.0],["2014-01-31",13.2538,13.4473,13.157,13.2135,242500.0],["2014-02-03",13.1973,13.2054,12.6611,12.7135,468600.0],["2014-02-04",12.7861,12.8586,12.7054,12.7296,270700.0],["2014-02-05",12.6772,12.7417,12.5683,12.6732,305500.0],["2014-02-06",12.7175,12.782,12.6006,12.7094,318100.0],["2014-02-07",12.7215,12.8828,12.5925,12.6933,379700.0],["2014-02-10",12.6732,12.7982,12.5965,12.7094,201800.0],["2014-02-11",12.6651,12.7336,12.4232,12.5078,425400.0],["2014-02-12",12.4595,12.5724,12.3062,12.3748,554600.0],["2014-02-13",11.8264,11.9756,11.028,11.4554,2127400.0],["2014-02-14",11.4716,11.645,11.403,11.6409,776100.0],["2014-02-18",11.6611,11.9353,11.6611,11.8546,629400.0],["2014-02-19",11.8708,12.028,11.8022,11.9151,569300.0],["2014-02-20",11.9232,12.1248,11.8748,12.0885,445600.0],["2014-02-21",12.1087,12.149,11.9595,11.9958,485000.0],["2014-02-24",11.9837,12.1691,11.9756,12.0764,370700.0],["2014-02-25",12.1208,12.2578,12.0764,12.2014,344100.0],["2014-02-26",12.1893,12.278,12.1369,12.1651,257400.0],["2014-02-27",12.1127,12.2216,12.0361,12.1087,283000.0],["2014-02-28",12.1449,12.2377,12.0603,12.0804,406700.0],["2014-03-03",11.9958,11.9998,11.6167,11.774,688100.0],["2014-03-04",11.903,12.0925,11.8748,11.9796,816400.0],["2014-03-05",11.9958,12.0966,11.9514,12.0079,301800.0],["2014-03-06",12.0079,12.0804,11.8909,12.0603,335000.0],["2014-03-07",12.0966,12.1974,12.028,12.1893,212100.0],["2014-03-10",12.1812,12.2619,12.0562,12.1449,231200.0],["2014-03-11",12.1369,12.1732,11.8224,11.8909,252200.0],["2014-03-12",11.8183,12.032,11.8183,12.028,196300.0],["2014-03-13",12.0966,12.0966,11.7175,11.8425,347900.0],["2014-03-14",11.7659,11.9998,11.7417,11.9635,217500.0],["2014-03-17",12.0482,12.0683,11.9433,12.0079,188100.0],["2014-03-18",12.0562,12.2498,11.9474,12.2175,261700.0],["2014-03-19",12.2337,12.2578,12.1046,12.1409,173800.0],["2014-03-20",12.149,12.2256,12.1087,12.2054,178200.0],["2014-03-21",12.1893,12.4635,12.1893,12.3264,393600.0],["2014-03-24",12.3224,12.4514,12.1974,12.3183,314300.0],["2014-03-25",12.403,12.4595,12.2982,12.4151,255000.0],["2014-03-26",12.4312,12.4716,12.3183,12.3788,329900.0],["2014-03-27",12.3625,12.391,11.9344,12.0445,516100.0],["2014-03-28",12.0322,12.2891,12.0322,12.1831,256700.0],["2014-03-31",12.2565,12.3788,12.1301,12.2769,436700.0],["2014-04-01",12.3299,12.3829,12.2443,12.3829,267900.0],["2014-04-02",12.391,12.5174,12.3299,12.4767,218600.0],["2014-04-03",12.5011,12.5256,12.3666,12.3992,166600.0],["2014-04-04",12.9089,12.9823,12.6765,12.8722,630000.0],["2014-04-07",12.9904,13.708,12.9048,13.6469,792100.0],["2014-04-08",13.6509,13.6509,13.2351,13.2473,519200.0],["2014-04-09",13.2473,13.2962,13.0475,13.0842,414900.0],["2014-04-10",13.1046,13.2187,12.8396,12.9129,362200.0],["2014-04-11",12.8559,13.072,12.7947,13.0516,309400.0],["2014-04-14",13.1617,13.2187,13.0475,13.125,261300.0],["2014-04-15",13.1698,13.2187,13.0801,13.1739,324300.0],["2014-04-16",13.2514,13.2514,13.125,13.1902,300600.0],["2014-04-17",13.072,13.072,12.3829,12.7132,979800.0],["2014-04-21",12.7254,13.072,12.7254,13.0475,413300.0],["2014-04-22",13.0679,13.1657,12.8966,13.0679,349700.0],["2014-04-23",13.0557,13.1617,13.0557,13.0679,206200.0],["2014-04-24",13.1087,13.2024,12.9537,12.9741,203400.0],["2014-04-25",12.9741,13.0108,12.7254,12.7254,230400.0],["2014-04-28",12.7417,12.8844,12.6846,12.8436,280600.0],["2014-04-29",12.9374,13.2962,12.9252,13.2147,523200.0],["2014-04-30",13.2514,13.4634,13.0964,13.3737,407500.0],["2014-05-01",13.3166,13.3696,13.0964,13.1943,371500.0],["2014-05-02",13.2473,13.3166,13.178,13.2514,207800.0],["2014-05-05",13.2228,13.3248,13.1005,13.1984,157500.0],["2014-05-06",13.1943,13.2432,13.0516,13.0557,209300.0],["2014-05-07",13.1087,13.1739,13.0108,13.1494,298700.0],["2014-05-08",13.129,13.2147,12.9496,12.9782,339800.0],["2014-05-09",12.917,13.1168,12.8722,13.1005,277900.0],["2014-05-12",13.1739,13.3451,13.072,13.2554,383200.0],["2014-05-13",13.2595,13.3084,13.0883,13.0883,545400.0],["2014-05-14",13.129,13.2106,13.0353,13.1087,371400.0],["2014-05-15",13.0475,13.1087,12.8559,12.9537,329900.0],["2014-05-16",12.9374,13.1087,12.917,13.1087,219000.0],["2014-05-19",13.0475,13.2351,12.966,13.231,132600.0],["2014-05-20",13.2432,13.4756,13.1046,13.4634,537300.0],["2014-05-21",13.4552,13.7203,13.4145,13.6876,480200.0],["2014-05-22",13.7243,13.7407,13.5612,13.7203,221200.0],["2014-05-23",13.761,13.8181,13.6143,13.6917,395000.0],["2014-05-27",13.7773,13.9608,13.7325,13.8303,468500.0],["2014-05-28",13.8793,13.9608,13.8303,13.8874,291200.0],["2014-05-29",13.9812,14.0016,13.8834,13.9731,219700.0],["2014-05-30",14.0097,14.0097,13.9119,13.969,344700.0],["2014-06-02",13.9894,14.022,13.863,13.9282,204100.0],["2014-06-03",13.9323,13.9567,13.7243,13.7896,375000.0],["2014-06-04",13.7162,13.8752,13.6754,13.8752,289300.0],["2014-06-05",13.8589,14.0098,13.761,14.0057,338000.0],["2014-06-06",14.0057,14.0057,13.8181,13.8997,224300.0],["2014-06-09",13.9364,14.1198,13.9119,14.1158,404900.0],["2014-06-10",14.0995,14.0995,13.7243,13.9078,403000.0],["2014-06-11",13.8344,13.863,13.6346,13.6917,302700.0],["2014-06-12",13.6754,13.7447,13.5776,13.7284,198700.0],["2014-06-13",13.7406,13.7651,13.6265,13.7529,223300.0],["2014-06-16",13.7692,13.81,13.6713,13.7529,107600.0],["2014-06-17",13.6836,13.8222,13.6591,13.8059,299600.0],["2014-06-18",13.7896,13.814,13.704,13.8018,148600.0],["2014-06-19",13.81,13.916,13.7203,13.7814,289200.0],["2014-06-20",13.8344,13.863,13.5042,13.6224,961900.0],["2014-06-23",13.6387,13.6795,13.5368,13.5694,392400.0],["2014-06-24",13.5694,13.6387,13.4878,13.549,426400.0],["2014-06-25",13.5164,13.6142,13.4838,13.6061,267000.0],["2014-06-26",13.5937,13.6308,13.326,13.3919,258000.0],["2014-06-27",13.3383,13.4248,13.293,13.4084,347900.0],["2014-06-30",13.3383,13.4702,13.326,13.466,231700.0],["2014-07-01",13.4496,13.6473,13.4413,13.5031,270400.0],["2014-07-02",13.4825,13.499,13.326,13.3713,238000.0],["2014-07-03",13.4537,13.499,13.396,13.4866,136400.0],["2014-07-07",13.4207,13.5031,13.3548,13.3878,173900.0],["2014-07-08",13.3878,13.4001,13.2889,13.3507,310300.0],["2014-07-09",13.3548,13.4042,13.1571,13.19,256200.0],["2014-07-10",13.0541,13.12,12.9099,13.05,325900.0],["2014-07-11",13.0665,13.1406,12.8399,13.0417,291300.0],["2014-07-14",13.1118,13.256,13.1118,13.2354,181500.0],["2014-07-15",13.2189,13.2189,13.0541,13.0623,197500.0],["2014-07-16",13.0706,13.0871,12.8811,12.9388,207800.0],["2014-07-17",12.8234,12.9099,12.6875,12.6957,371500.0],["2014-07-18",12.5598,12.6257,12.1355,12.2014,1194400.0],["2014-07-21",12.1314,12.1355,11.8266,11.9213,761000.0],["2014-07-22",11.9295,12.2096,11.8883,12.2014,538100.0],["2014-07-23",12.1932,12.2714,11.8966,12.049,645500.0],["2014-07-24",12.0778,12.1437,11.9831,12.1231,358000.0],["2014-07-25",12.0943,12.1849,12.0902,12.152,414600.0],["2014-07-28",12.152,12.1602,11.9666,12.016,260500.0],["2014-07-29",11.9872,12.0819,11.8471,11.8513,394800.0],["2014-07-30",11.979,11.979,11.567,11.7648,468500.0],["2014-07-31",11.6824,11.7071,11.5423,11.5629,442900.0],["2014-08-01",11.5547,11.67,11.5423,11.6123,313400.0],["2014-08-04",11.6371,11.8883,11.5876,11.8636,411600.0],["2014-08-05",11.8224,11.8307,11.5052,11.5588,293300.0],["2014-08-06",11.53,11.6741,11.53,11.5835,160700.0],["2014-08-07",11.6041,11.6577,11.5094,11.5547,150900.0],["2014-08-08",11.5423,11.6865,11.5176,11.6783,198200.0],["2014-08-11",11.7236,12.0119,11.6989,11.9625,244900.0],["2014-08-12",11.9666,12.0366,11.8554,11.876,187200.0],["2014-08-13",11.8801,11.9584,11.7812,11.8513,222000.0],["2014-08-14",11.9007,12.0037,11.843,11.8966,374400.0],["2014-08-15",11.9666,12.0696,11.9295,12.0614,337900.0],["2014-08-18",12.1108,12.1231,11.9378,11.9625,328000.0],["2014-08-19",11.9707,12.049,11.9707,12.0243,153900.0],["2014-08-20",12.0078,12.049,11.8883,11.9954,189000.0],["2014-08-21",12.0243,12.1726,11.979,12.1067,222400.0],["2014-08-22",12.119,12.2179,12.0325,12.0655,202500.0],["2014-08-25",12.1149,12.1808,12.0119,12.0408,254200.0],["2014-08-26",12.0366,12.1479,11.9872,12.1355,232700.0],["2014-08-27",12.152,12.3209,12.1273,12.3126,160300.0],["2014-08-28",12.3126,12.5516,12.3126,12.4774,444600.0],["2014-08-29",12.4815,12.5557,12.3373,12.4403,279900.0],["2014-09-02",12.4362,12.4774,12.3579,12.4733,229200.0],["2014-09-03",12.4774,12.4815,12.3579,12.3744,274900.0],["2014-09-04",12.3621,12.4815,12.3621,12.4115,220600.0],["2014-09-05",12.3579,12.5145,12.2756,12.4609,266300.0],["2014-09-08",12.4486,12.4568,12.3168,12.4362,188300.0],["2014-09-09",12.2797,12.2962,11.7812,11.7977,828000.0],["2014-09-10",11.7812,12.0037,11.7483,11.9954,478600.0],["2014-09-11",11.9707,12.0696,11.9254,12.0531,478400.0],["2014-09-12",12.0655,12.0696,11.7359,11.7483,366100.0],["2014-09-15",11.7689,11.8183,11.6577,11.7771,303500.0],["2014-09-16",11.7442,11.8018,11.6659,11.7112,326300.0],["2014-09-17",11.6947,11.7689,11.6618,11.7153,263600.0],["2014-09-18",11.7689,11.8101,11.6494,11.7565,279500.0],["2014-09-19",11.7689,11.8925,11.7689,11.7812,445200.0],["2014-09-22",11.7689,11.7854,11.5547,11.6577,269100.0],["2014-09-23",11.5959,11.6371,11.4393,11.4599,335300.0],["2014-09-24",11.5052,11.703,11.4723,11.6865,275700.0],["2014-09-25",11.6741,11.7277,11.4476,11.4476,378000.0],["2014-09-26",11.4559,11.5435,11.2974,11.4476,383900.0],["2014-09-29",11.3808,11.4684,11.3475,11.4643,292900.0],["2014-09-30",11.4726,11.5602,11.4434,11.4893,390600.0],["2014-10-01",11.4851,11.4851,11.3016,11.4267,341800.0],["2014-10-02",11.4434,11.5894,11.4434,11.556,291600.0],["2014-10-03",11.6519,11.6728,11.5685,11.6686,338700.0],["2014-10-06",11.6853,11.8396,11.6686,11.7186,414600.0],["2014-10-07",11.6603,11.7186,11.3767,11.3808,249200.0],["2014-10-08",11.4017,11.6352,11.2724,11.6269,343400.0],["2014-10-09",11.6227,11.6769,11.3683,11.3725,231600.0],["2014-10-10",11.36,11.7186,11.3391,11.6686,315400.0],["2014-10-13",11.6769,12.1899,11.6644,11.9814,738300.0],["2014-10-14",12.0523,12.3609,11.9355,12.0648,607800.0],["2014-10-15",11.8813,12.265,11.8187,12.2149,540200.0],["2014-10-16",12.1565,12.3442,12.0272,12.169,343600.0],["2014-10-17",12.3525,12.4026,12.0314,12.1023,326900.0],["2014-10-20",12.094,12.2608,12.0398,12.2149,454300.0],["2014-10-21",12.2691,12.3275,12.1982,12.3025,400100.0],["2014-10-22",11.9814,12.1607,11.3308,11.4601,1270400.0],["2014-10-23",11.4851,11.6853,11.4851,11.6519,451800.0],["2014-10-24",11.6978,11.7312,11.4893,11.5685,472900.0],["2014-10-27",11.5643,11.8021,11.5435,11.7604,391000.0],["2014-10-28",11.777,11.9564,11.7395,11.8646,386700.0],["2014-10-29",11.8813,12.0564,11.8729,11.9647,331700.0],["2014-10-30",11.9021,12.0356,11.8646,11.9855,316200.0],["2014-10-31",12.1482,12.2983,12.0189,12.2858,360700.0],["2014-11-03",12.2983,12.3317,12.1649,12.169,271900.0],["2014-11-04",12.1357,12.2983,12.1107,12.1899,188300.0],["2014-11-05",12.2525,12.3067,12.0231,12.069,246300.0],["2014-11-06",12.069,12.2274,12.0314,12.2191,177000.0],["2014-11-07",12.1816,12.2191,12.0856,12.1982,197300.0],["2014-11-10",12.1857,12.3484,12.1148,12.3442,205900.0],["2014-11-11",12.3192,12.3192,11.9647,12.0981,331300.0],["2014-11-12",12.0231,12.3192,11.9814,12.2816,275800.0],["2014-11-13",12.315,12.3859,12.1732,12.2233,205300.0],["2014-11-14",12.2358,12.2566,11.923,12.0773,456900.0],["2014-11-17",12.0731,12.2983,12.0731,12.2358,220400.0],["2014-11-18",12.3025,12.4234,12.0106,12.0523,325200.0],["2014-11-19",12.0231,12.0439,11.8438,11.9021,245700.0],["2014-11-20",11.8729,11.9313,11.8062,11.8521,236500.0],["2014-11-21",12.0064,12.0231,11.8771,11.9021,264800.0],["2014-11-24",11.9564,11.9772,11.8354,11.8813,217700.0],["2014-11-25",11.8646,11.9272,11.702,11.8855,360700.0],["2014-11-26",11.9063,12.094,11.8688,12.0523,284700.0],["2014-11-28",12.1065,12.1982,11.9313,11.9355,132700.0],["2014-12-01",11.9063,12.0314,11.7937,11.8229,237200.0],["2014-12-02",11.8521,12.0231,11.7812,11.9772,372600.0],["2014-12-03",12.0314,12.2191,11.8896,12.144,321100.0],["2014-12-04",12.1732,12.2024,11.9188,11.948,363400.0],["2014-12-05",11.9272,12.0523,11.8229,11.9188,371700.0],["2014-12-08",11.8646,11.9272,11.6895,11.6936,259000.0],["2014-12-09",11.6186,11.6686,11.5435,11.5935,542800.0],["2014-12-10",11.5977,12.0314,11.5602,12.0064,1037800.0],["2014-12-11",12.0606,13.0156,11.9564,12.903,1304100.0],["2014-12-12",12.7195,12.8655,12.29,12.3359,646100.0],["2014-12-15",12.4151,12.4234,11.8354,12.1107,500500.0],["2014-12-16",12.1065,12.632,12.0773,12.29,563100.0],["2014-12-17",12.29,12.7112,12.29,12.6987,502900.0],["2014-12-18",12.8446,12.8613,12.7404,12.8029,283200.0],["2014-12-19",12.7696,12.8822,12.7028,12.7195,613700.0],["2014-12-22",12.7696,13.0031,12.7612,12.9948,342700.0],["2014-12-23",12.9781,13.2116,12.9531,13.099,390700.0],["2014-12-24",13.0949,13.1115,13.0031,13.0323,129400.0],["2014-12-26",13.0865,13.2158,13.049,13.0823,186400.0],["2014-12-29",13.0528,13.0823,12.8884,12.9348,331200.0],["2014-12-30",12.8758,12.9896,12.6903,12.7788,385500.0],["2014-12-31",12.8673,12.8673,12.5469,12.6059,312600.0],["2015-01-02",12.6692,12.7029,12.4246,12.5132,205200.0],["2015-01-05",12.4415,12.5806,12.1422,12.2012,346800.0],["2015-01-06",12.2771,12.315,12.1801,12.256,297300.0],["2015-01-07",12.2813,12.5638,12.2602,12.5511,284900.0],["2015-01-08",12.6776,12.8083,12.6059,12.6144,262300.0],["2015-01-09",12.5975,12.665,12.4373,12.4752,148000.0],["2015-01-12",12.4795,12.4795,12.2687,12.3319,251300.0],["2015-01-13",12.4289,12.6397,12.3445,12.509,232100.0],["2015-01-14",12.3909,12.5174,12.2349,12.4668,286700.0],["2015-01-15",12.53,12.665,12.4584,12.5005,210500.0],["2015-01-16",12.5047,12.9179,12.4457,12.8041,349000.0],["2015-01-20",12.8125,12.9432,12.6776,12.8758,250700.0],["2015-01-21",12.8589,13.0655,12.7999,13.0444,297400.0],["2015-01-22",13.1245,13.3564,12.9264,13.251,430400.0],["2015-01-23",13.2257,13.2679,12.9432,13.0908,235800.0],["2015-01-26",13.1161,13.2974,13.0107,13.2299,201600.0],["2015-01-27",13.1582,13.2594,13.0402,13.0613,183700.0],["2015-01-28",13.0992,13.1793,12.88,12.8926,217300.0],["2015-01-29",12.9474,13.0065,12.783,12.9011,468300.0],["2015-01-30",12.7619,12.9053,12.5638,12.5806,730900.0],["2015-02-02",12.6397,12.9095,12.4415,12.8589,416700.0],["2015-02-03",12.9516,13.0233,12.8125,12.9348,272700.0],["2015-02-04",12.9306,13.0233,12.7957,12.8842,272100.0],["2015-02-05",12.9685,12.998,12.8378,12.9432,247500.0],["2015-02-06",12.9263,13.0528,12.8673,13.0486,325300.0],["2015-02-09",13.036,13.1034,12.8083,12.8378,196000.0],["2015-02-10",12.9053,12.9727,12.5849,12.8125,219600.0],["2015-02-11",12.7493,12.88,12.627,12.7198,168300.0],["2015-02-12",12.7113,12.7198,12.5722,12.665,288500.0],["2015-02-13",12.6059,12.6692,12.3403,12.4795,610300.0],["2015-02-17",12.5258,12.9011,12.5174,12.7619,550600.0],["2015-02-18",12.7198,12.9011,12.6903,12.7914,340800.0],["2015-02-19",12.2476,12.4373,12.1632,12.2265,2004900.0],["2015-02-20",12.2138,12.2476,11.8218,11.9103,928100.0],["2015-02-23",11.9145,12.1042,11.9145,12.0536,487500.0],["2015-02-24",12.0452,12.0916,11.7922,11.8976,520000.0],["2015-02-25",11.9145,12.2012,11.8976,12.0368,531600.0],["2015-02-26",12.041,12.0578,11.885,11.982,438400.0],["2015-02-27",11.9862,12.1295,11.9862,12.0789,748700.0],["2015-03-02",12.0789,12.2054,11.7838,11.944,561900.0],["2015-03-03",11.9272,12.1,11.7669,12.0536,287600.0],["2015-03-04",12.0199,12.0663,11.7459,11.8386,285700.0],["2015-03-05",11.8723,11.9398,11.7669,11.9229,261000.0],["2015-03-06",11.8344,11.8597,11.6995,11.8049,387000.0],["2015-03-09",11.826,11.9145,11.7796,11.7965,308200.0],["2015-03-10",11.729,11.7922,11.6363,11.7079,274600.0],["2015-03-11",11.7037,11.7796,11.5561,11.7543,322800.0],["2015-03-12",11.8007,11.982,11.7922,11.9567,341200.0],["2015-03-13",11.9482,11.9946,11.6953,11.8133,247000.0],["2015-03-16",11.8808,11.8808,11.7459,11.7922,273000.0],["2015-03-17",11.7922,11.8513,11.6995,11.7332,485600.0],["2015-03-18",11.729,11.9271,11.6067,11.8766,373400.0],["2015-03-19",11.8428,12.1042,11.8428,12.1,263300.0],["2015-03-20",12.1337,12.2054,12.0874,12.1632,329400.0],["2015-03-23",12.2096,12.4584,12.1801,12.2687,477700.0],["2015-03-24",12.3192,12.4373,12.2897,12.3277,339900.0],["2015-03-25",12.4373,12.7451,12.353,12.5511,531500.0],["2015-03-26",12.5469,12.7366,12.2307,12.4415,442500.0],["2015-03-27",12.433,12.6249,12.369,12.6121,311800.0],["2015-03-30",12.6206,12.7955,12.5183,12.7614,282900.0],["2015-03-31",12.7059,12.7657,12.5183,12.5524,225500.0],["2015-04-01",12.5951,12.6761,12.4543,12.6206,250500.0],["2015-04-02",12.6206,12.787,12.578,12.7785,239500.0],["2015-04-06",12.7785,12.8894,12.6676,12.8424,295000.0],["2015-04-07",12.8595,12.8979,12.6718,12.723,278900.0],["2015-04-08",12.7486,12.8979,12.642,12.8552,235800.0],["2015-04-09",12.8638,12.9064,12.6846,12.8467,197700.0],["2015-04-10",12.8808,12.932,12.7742,12.8083,153000.0],["2015-04-13",12.8254,12.8851,12.7827,12.7955,123100.0],["2015-04-14",12.8126,12.8936,12.7273,12.8467,143800.0],["2015-04-15",12.8552,12.9704,12.7998,12.8296,191400.0],["2015-04-16",12.8424,12.9277,12.7614,12.7955,164800.0],["2015-04-17",12.7315,12.8211,12.6121,12.6846,259200.0],["2015-04-20",12.7315,12.8552,12.6761,12.8382,201600.0],["2015-04-21",12.868,12.9064,12.7614,12.7742,227200.0],["2015-04-22",12.7913,12.8083,12.6505,12.6974,256100.0],["2015-04-23",12.6249,12.7912,12.6206,12.6889,209500.0],["2015-04-24",13.222,13.9343,13.2178,13.5803,1105200.0],["2015-04-27",13.6358,13.8405,13.4353,13.5504,446800.0],["2015-04-28",13.5547,13.6869,13.4737,13.5803,311500.0],["2015-04-29",13.3329,13.3329,13.1197,13.1879,2263900.0],["2015-04-30",13.1837,13.2135,12.9661,12.9661,1451000.0],["2015-05-01",13.0258,13.0472,12.868,12.9747,551700.0],["2015-05-04",12.9747,13.0855,12.932,13.013,526200.0],["2015-05-05",13.0173,13.0429,12.8083,12.8382,472900.0],["2015-05-06",12.9021,12.9448,12.7145,12.7955,456400.0],["2015-05-07",12.7785,12.8424,12.6462,12.7998,717900.0],["2015-05-08",12.8766,12.9277,12.7315,12.7358,648600.0],["2015-05-11",12.7187,12.8936,12.6889,12.6932,296400.0],["2015-05-12",12.659,12.723,12.5396,12.642,259200.0],["2015-05-13",12.6804,12.723,12.5439,12.5524,326200.0],["2015-05-14",12.6462,12.7955,12.578,12.7614,484800.0],["2015-05-15",12.7955,12.804,12.6932,12.7017,257300.0],["2015-05-18",12.7273,12.8382,12.6676,12.804,454100.0],["2015-05-19",12.8382,12.8467,12.7614,12.8126,307300.0],["2015-05-20",12.8808,12.9021,12.7571,12.8126,429700.0],["2015-05-21",12.8382,12.8595,12.7657,12.7955,205700.0],["2015-05-22",12.8339,12.9235,12.7913,12.8424,250800.0],["2015-05-26",12.8083,12.9661,12.7614,12.9277,350000.0],["2015-05-27",12.9619,13.1794,12.932,13.1623,348400.0],["2015-05-28",13.1581,13.2732,13.1453,13.2263,291600.0],["2015-05-29",13.2007,13.2476,13.1367,13.1964,688900.0],["2015-06-01",13.3201,13.3201,13.013,13.1282,314200.0],["2015-06-02",13.0386,13.0983,12.7742,12.8894,346600.0],["2015-06-03",12.9235,13.013,12.8126,12.9405,278300.0],["2015-06-04",12.9021,12.9149,12.6889,12.723,306000.0],["2015-06-05",12.7699,12.787,12.5951,12.7358,241300.0],["2015-06-08",12.7358,12.7486,12.6249,12.6974,205700.0],["2015-06-09",12.7017,12.7955,12.6377,12.7102,200400.0],["2015-06-10",12.7315,12.8126,12.7145,12.7443,268000.0],["2015-06-11",12.7315,12.8296,12.6505,12.7273,260800.0],["2015-06-12",12.6889,12.7529,12.6889,12.7187,289300.0],["2015-06-15",12.6548,12.7145,12.5865,12.6889,395800.0],["2015-06-16",12.6718,12.8339,12.6079,12.7102,689300.0],["2015-06-17",12.7187,12.8296,12.6206,12.6334,371200.0],["2015-06-18",12.6889,12.7443,12.6249,12.6505,520000.0],["2015-06-19",12.5823,12.7614,12.5737,12.6846,714400.0],["2015-06-22",12.7102,12.7699,12.6334,12.6548,360500.0],["2015-06-23",12.6761,12.7102,12.5737,12.6974,310700.0],["2015-06-24",12.6676,12.7486,12.6377,12.7059,249900.0],["2015-06-25",12.7187,12.7443,12.5737,12.5993,276100.0],["2015-06-26",12.6425,12.6813,12.4914,12.5389,487400.0],["2015-06-29",12.4742,12.526,12.2671,12.2757,322000.0],["2015-06-30",12.2843,12.431,12.2412,12.3102,403000.0],["2015-07-01",12.4052,12.6252,12.3879,12.6209,376800.0],["2015-07-02",12.6684,12.7503,12.5734,12.6252,277400.0],["2015-07-06",12.5475,12.6856,12.4742,12.5519,249900.0],["2015-07-07",12.5734,12.7245,12.4526,12.7158,245600.0],["2015-07-08",12.6338,12.7676,12.5303,12.5907,312100.0],["2015-07-09",12.7115,12.7633,12.5907,12.6468,245600.0],["2015-07-10",12.746,12.7892,12.6813,12.6899,303900.0],["2015-07-13",12.7331,12.759,12.6554,12.7029,266100.0],["2015-07-14",12.6813,12.6986,12.526,12.6468,393700.0],["2015-07-15",12.6856,12.6899,12.5864,12.6123,231300.0],["2015-07-16",12.6727,12.6899,12.6123,12.6338,258800.0],["2015-07-17",12.6252,12.6425,12.4612,12.5389,248300.0],["2015-07-20",12.5562,12.5691,12.3404,12.3879,285500.0],["2015-07-21",12.3706,12.3879,12.2541,12.293,258300.0],["2015-07-22",12.293,12.3145,12.2239,12.2973,348500.0],["2015-07-23",12.4052,12.8021,12.3361,12.4483,682100.0],["2015-07-24",12.5346,12.7115,12.4958,12.5044,502000.0],["2015-07-27",12.6295,12.6295,12.4914,12.5087,301400.0],["2015-07-28",12.5519,12.6382,12.3922,12.6295,312200.0],["2015-07-29",12.6252,12.828,12.6252,12.7072,273400.0],["2015-07-30",12.6899,12.8798,12.6554,12.8107,260400.0],["2015-07-31",12.7978,12.8798,12.6899,12.7417,238800.0],["2015-08-03",12.7374,12.828,12.6123,12.7676,198500.0],["2015-08-04",12.7547,13.0006,12.7547,12.8755,290200.0],["2015-08-05",12.9316,13.0179,12.8453,12.8668,164800.0],["2015-08-06",12.8625,12.8927,12.7115,12.8884,205700.0],["2015-08-07",12.8453,12.8884,12.759,12.8625,212100.0],["2015-08-10",12.8755,13.061,12.8582,12.9445,294500.0],["2015-08-11",12.8755,13.0437,12.8323,12.9229,256000.0],["2015-08-12",12.828,12.9143,12.6382,12.6942,254900.0],["2015-08-13",12.7072,12.8064,12.6036,12.6684,234700.0],["2015-08-14",12.677,12.841,12.6079,12.8107,184300.0],["2015-08-17",12.7892,12.9618,12.746,12.9186,188800.0],["2015-08-18",12.9272,13.0179,12.8539,12.9057,186800.0],["2015-08-19",12.91,13.0308,12.8194,12.9272,256000.0],["2015-08-20",12.8712,13.0006,12.8151,12.8496,369900.0],["2015-08-21",12.6813,12.8668,12.6209,12.7762,423500.0],["2015-08-24",12.2757,12.6727,12.1333,12.3706,537600.0],["2015-08-25",12.6382,12.6382,12.2326,12.2584,449000.0],["2015-08-26",12.4569,12.4699,12.2067,12.4224,347500.0],["2015-08-27",12.4699,12.979,12.3922,12.7245,661300.0],["2015-08-28",12.7331,13.1689,12.7331,13.1646,655600.0],["2015-08-31",13.1042,13.1257,12.9531,13.1128,372000.0],["2015-09-01",12.9014,13.0092,12.8323,12.9359,415200.0],["2015-09-02",13.0394,13.143,12.9316,13.1387,331200.0],["2015-09-03",13.8549,15.0286,13.8463,14.6704,3394900.0],["2015-09-04",14.8215,15.6327,14.61,15.6068,2202000.0],["2015-09-08",15.6111,16.0728,15.5722,15.7448,1511300.0],["2015-09-09",15.7405,15.87,15.4601,15.4859,1028000.0],["2015-09-10",15.4859,15.5938,15.2659,15.5075,829000.0],["2015-09-11",15.4773,15.6672,15.3651,15.542,695700.0],["2015-09-14",15.5334,15.7103,15.4946,15.6974,507800.0],["2015-09-15",15.6931,15.8052,15.5377,15.8009,551700.0],["2015-09-16",15.7966,15.9563,15.7233,15.9045,375000.0],["2015-09-17",15.8656,16.1936,15.7794,15.9735,373400.0],["2015-09-18",15.8441,16.0857,15.7966,15.8743,484700.0],["2015-09-21",15.939,16.1591,15.8872,16.0641,408900.0],["2015-09-22",15.9433,16.1202,15.2961,15.857,413200.0],["2015-09-23",15.9606,16.2022,15.7491,15.8527,445500.0],["2015-09-24",15.7794,15.8743,15.6585,15.775,607900.0],["2015-09-25",15.8484,16.3015,15.8225,16.0814,652400.0],["2015-09-28",16.077,16.0988,15.7286,15.8375,379800.0],["2015-09-29",15.8505,15.8505,15.3758,15.5064,592200.0],["2015-09-30",15.55,15.9289,15.5413,15.8767,533600.0],["2015-10-01",15.8549,16.0335,15.4716,15.55,349500.0],["2015-10-02",15.415,15.6153,15.3801,15.5935,392500.0],["2015-10-05",15.6371,15.7896,15.5631,15.7504,277500.0],["2015-10-06",15.6763,15.7068,15.5021,15.5848,363900.0],["2015-10-07",15.6284,15.6807,15.4367,15.6807,547500.0],["2015-10-08",15.685,15.8462,15.5195,15.8375,395600.0],["2015-10-09",15.8505,16.1903,15.7983,16.077,284400.0],["2015-10-12",16.0509,16.2469,15.9725,16.2469,438200.0],["2015-10-13",16.1554,16.3079,16.0509,16.0683,503800.0],["2015-10-14",16.0727,16.1598,15.5413,15.5805,453500.0],["2015-10-15",15.5935,15.9072,15.5151,15.8984,429800.0],["2015-10-16",15.9377,16.2251,15.8157,16.2121,329200.0],["2015-10-19",16.0727,16.1598,15.7634,15.8418,341800.0],["2015-10-20",15.8505,15.8941,15.5543,15.6763,341700.0],["2015-10-21",15.6545,15.9594,15.624,15.8549,357300.0],["2015-10-22",15.9377,16.3515,15.8244,16.3253,396100.0],["2015-10-23",16.395,16.517,16.1511,16.3863,462000.0],["2015-10-26",16.3732,16.3906,16.0378,16.1554,330500.0],["2015-10-27",16.0857,16.0901,15.7591,15.9594,341300.0],["2015-10-28",15.8288,15.9638,15.097,15.8984,887100.0],["2015-10-29",15.7765,16.2295,15.7765,15.9812,366900.0],["2015-10-30",16.0073,16.0466,15.7808,15.807,365800.0],["2015-11-02",15.7852,15.8375,15.5718,15.8375,333200.0],["2015-11-03",15.8157,15.8375,15.5456,15.6415,273600.0],["2015-11-04",15.6894,15.7504,15.5935,15.6589,200400.0],["2015-11-05",15.6589,15.8462,15.5848,15.8375,289700.0],["2015-11-06",15.7242,15.868,15.4237,15.6807,334800.0],["2015-11-09",15.6676,15.8593,15.6023,15.7547,283500.0],["2015-11-10",15.7591,15.8636,15.6153,15.6894,268500.0],["2015-11-11",15.7591,15.942,15.7242,15.8767,252200.0],["2015-11-12",15.8026,15.8941,15.5935,15.6284,314900.0],["2015-11-13",15.55,15.6545,15.415,15.4324,257900.0],["2015-11-16",15.4324,15.7242,15.4193,15.7199,262100.0],["2015-11-17",15.7591,15.7678,15.3975,15.5326,256600.0],["2015-11-18",15.5195,15.7024,15.3888,15.685,203600.0],["2015-11-19",15.7286,15.942,15.6676,15.7416,266900.0],["2015-11-20",15.8244,15.8985,15.6894,15.7199,236100.0],["2015-11-23",15.7373,16.1424,15.7242,16.0553,275000.0],["2015-11-24",16.0073,16.1293,15.9072,16.077,172100.0],["2015-11-25",16.064,16.591,16.0596,16.5257,299000.0],["2015-11-27",16.5083,16.6346,16.4995,16.5823,119400.0],["2015-11-30",16.6172,16.6607,16.3907,16.456,419200.0],["2015-12-01",16.53,16.53,16.0988,16.395,348900.0],["2015-12-02",16.3471,16.4211,15.7329,15.7591,444500.0],["2015-12-03",15.8288,16.1554,15.7199,15.7808,239900.0],["2015-12-04",15.7896,15.9769,15.55,15.7547,364400.0],["2015-12-07",15.8375,15.8897,15.4629,15.6197,328200.0],["2015-12-08",15.4759,15.5805,15.1318,15.3888,628200.0],["2015-12-09",15.3496,15.3975,15.2233,15.2756,346400.0],["2015-12-10",15.232,15.2886,14.9663,15.1318,289300.0],["2015-12-11",14.8095,15.1057,14.8095,15.0229,439900.0],["2015-12-14",15.0621,15.1972,15.0404,15.1013,381900.0],["2015-12-15",15.219,15.2451,15.0099,15.171,345000.0],["2015-12-16",15.2015,15.4585,15.1798,15.415,247100.0],["2015-12-17",15.4237,15.4367,15.171,15.3235,260900.0],["2015-12-18",15.2059,15.2407,15.036,15.1057,899300.0],["2015-12-21",15.097,15.2712,14.9315,15.1972,341600.0],["2015-12-22",15.2233,15.5805,15.0709,15.5631,284600.0],["2015-12-23",15.6153,15.9028,15.415,15.8636,351300.0],["2015-12-24",15.8113,15.8331,15.7155,15.7591,103600.0],["2015-12-28",15.6458,15.6807,15.489,15.5761,289200.0],["2015-12-29",15.5893,15.8137,15.299,15.7917,197100.0],["2015-12-30",15.7125,15.906,15.6465,15.7345,221000.0],["2015-12-31",15.6377,15.7169,15.2858,15.4046,219500.0],["2016-01-04",15.2154,15.2242,14.7887,14.9163,535700.0],["2016-01-05",14.9911,15.4134,14.8591,15.2946,385200.0],["2016-01-06",15.0967,15.277,15.0131,15.1978,237200.0],["2016-01-07",14.9779,15.1978,14.8987,15.1318,384700.0],["2016-01-08",15.1846,15.3738,15.0967,15.277,438600.0],["2016-01-11",15.3298,15.7961,15.3166,15.7389,451600.0],["2016-01-12",15.8357,16.016,15.5673,15.7125,457000.0],["2016-01-13",15.7125,15.8181,15.2154,15.299,388700.0],["2016-01-14",15.3122,15.4926,15.1055,15.3342,363500.0],["2016-01-15",14.9867,15.167,14.6304,15.1318,477100.0],["2016-01-19",15.211,15.2286,14.8195,14.9779,378400.0],["2016-01-20",14.7931,15.0835,14.6304,14.9735,331600.0],["2016-01-21",15.0307,15.1319,14.692,14.9559,335100.0],["2016-01-22",15.0527,15.4574,15.0483,15.3694,565900.0],["2016-01-25",15.2858,15.3298,14.8723,14.9911,602100.0],["2016-01-26",14.9647,15.6509,14.9515,15.4134,644800.0],["2016-01-27",15.431,15.5189,15.277,15.4046,353800.0],["2016-01-28",15.5189,15.7301,15.3518,15.409,310900.0],["2016-01-29",15.4486,16.0424,15.4222,16.0204,699500.0],["2016-02-01",15.9544,16.1304,15.862,15.9324,459300.0],["2016-02-02",15.8093,15.9016,15.5981,15.7697,367100.0],["2016-02-03",15.8444,15.9764,15.7257,15.8576,306700.0],["2016-02-04",15.8357,15.9984,15.3606,15.4178,339600.0],["2016-02-05",15.4838,15.6509,15.2418,15.475,327200.0],["2016-02-08",15.3254,15.4134,15.0527,15.2814,368200.0],["2016-02-09",15.189,15.6861,15.189,15.5893,431500.0],["2016-02-10",15.6729,16.4471,15.5981,16.2887,744700.0],["2016-02-11",16.0556,16.4867,15.8884,16.4163,410600.0],["2016-02-12",16.4955,16.6098,16.082,16.2096,334500.0],["2016-02-16",16.3987,16.4647,15.8752,16.1744,388700.0],["2016-02-17",16.3063,16.4207,15.994,16.1216,306400.0],["2016-02-18",16.1304,16.3855,15.8884,16.1964,311200.0],["2016-02-19",16.1656,16.733,16.0336,16.4559,462200.0],["2016-02-22",16.5703,16.667,16.3415,16.4911,340900.0],["2016-02-23",16.5703,17.1245,16.5439,17.0629,639700.0],["2016-02-24",16.9617,17.362,16.909,17.2433,792000.0],["2016-02-25",17.3488,17.8151,17.1861,17.7623,809600.0],["2016-02-26",16.0248,16.4955,15.453,15.9368,2924700.0],["2016-02-29",16.0556,16.1304,15.1362,15.2154,1898500.0],["2016-03-01",15.3034,15.387,14.9471,15.2242,1120600.0],["2016-03-02",15.2242,15.4838,14.8635,15.3782,1050200.0],["2016-03-03",15.3606,15.4969,15.0351,15.4838,573700.0],["2016-03-04",15.4354,15.6597,15.277,15.3386,534700.0],["2016-03-07",15.2858,15.4002,15.189,15.3958,829900.0],["2016-03-08",15.3078,15.5805,15.167,15.3474,364000.0],["2016-03-09",15.3914,15.4838,15.1231,15.2638,417700.0],["2016-03-10",15.0175,15.1978,14.8635,15.0351,4204100.0],["2016-03-11",15.1494,15.4618,15.0307,15.2022,1018300.0],["2016-03-14",15.145,15.3298,15.0527,15.0879,654600.0],["2016-03-15",15.0219,15.0835,14.8987,14.9559,615300.0],["2016-03-16",14.8899,15.0659,14.736,15.0659,989500.0],["2016-03-17",15.0615,15.3474,15.0131,15.1538,742200.0],["2016-03-18",15.2418,15.299,15.1318,15.1582,686900.0],["2016-03-21",15.1319,15.1714,14.9339,15.1406,618200.0],["2016-03-22",15.123,15.1318,14.8239,14.8591,578500.0],["2016-03-23",14.8459,14.9559,14.6524,14.8723,651900.0],["2016-03-24",14.8107,15.0175,14.714,14.8371,734100.0],["2016-03-28",14.9295,14.9735,14.7492,14.8503,636700.0],["2016-03-29",14.877,15.4695,14.7791,15.465,1011700.0],["2016-03-30",15.4873,15.5407,15.1532,15.3937,714700.0],["2016-03-31",15.3937,15.6565,15.3937,15.5051,1461000.0],["2016-04-01",15.3715,15.5095,15.22,15.4383,595900.0],["2016-04-04",15.4605,15.4828,15.0908,15.2512,478500.0],["2016-04-05",15.1888,15.2868,15.0329,15.1042,445700.0],["2016-04-06",15.1176,15.2022,14.9038,15.0641,580900.0],["2016-04-07",14.7746,14.8281,14.2757,14.6098,1351300.0],["2016-04-08",14.641,14.6543,14.2936,14.5697,767100.0],["2016-04-11",14.3693,14.7791,14.3203,14.5207,617600.0],["2016-04-12",14.5831,14.8236,14.4806,14.7924,628600.0],["2016-04-13",14.8281,14.8815,14.4049,14.6187,847600.0],["2016-04-14",14.5296,14.592,14.1733,14.3336,1176500.0],["2016-04-15",14.2089,14.4984,14.1688,14.4806,776000.0],["2016-04-18",14.4628,14.5608,14.3782,14.5474,470600.0],["2016-04-19",14.5964,14.8192,14.5564,14.6766,598700.0],["2016-04-20",14.6232,14.8191,14.4405,14.6543,933900.0],["2016-04-21",14.6321,14.7212,14.2891,14.3292,737700.0],["2016-04-22",14.3247,14.5474,14.2624,14.543,620200.0],["2016-04-25",14.5385,15.1131,14.5118,14.9929,1326400.0],["2016-04-26",15.0329,15.0686,14.7301,14.8013,594500.0],["2016-04-27",14.7924,15.073,14.7924,14.9706,590900.0],["2016-04-28",14.9127,15.0953,14.8503,14.9038,661900.0],["2016-04-29",16.6187,18.3736,16.485,18.3558,4636400.0],["2016-05-02",18.3068,18.7923,18.1687,18.6943,2211000.0],["2016-05-03",18.5963,18.8101,18.4627,18.6364,1393600.0],["2016-05-04",18.6542,19.0506,18.6097,19.0106,1190600.0],["2016-05-05",19.0729,19.1754,18.9616,19.1442,857000.0],["2016-05-06",19.1575,19.1976,18.8725,19.1932,766700.0],["2016-05-09",19.2377,19.5985,19.162,19.3892,976300.0],["2016-05-10",18.8146,19.4738,18.7344,19.4292,1185600.0],["2016-05-11",19.4471,19.5985,19.3624,19.3624,609100.0],["2016-05-12",19.5629,19.79,19.3402,19.5896,782800.0],["2016-05-13",19.2644,19.5985,19.2333,19.3758,902800.0],["2016-05-16",19.4203,19.5272,19.2466,19.4025,584800.0],["2016-05-17",19.407,19.5807,18.868,18.9081,879300.0],["2016-05-18",19.0106,19.1754,18.6453,18.9838,867500.0],["2016-05-19",18.9126,19.1887,18.7522,19.064,506600.0],["2016-05-20",19.1531,19.2199,18.9126,19.113,552000.0],["2016-05-23",19.0239,19.3491,18.9571,19.1308,544500.0],["2016-05-24",19.3045,19.3268,19.1041,19.2288,582800.0],["2016-05-25",19.2689,19.3402,19.064,19.0996,391100.0],["2016-05-26",19.0996,19.3313,19.0462,19.1308,376600.0],["2016-05-27",19.0417,19.1887,18.9794,19.1442,297600.0],["2016-05-31",19.2021,19.2333,18.9616,19.1486,568700.0],["2016-06-01",19.3446,19.4426,19.0595,19.3936,582100.0],["2016-06-02",19.407,19.6208,19.2912,19.6208,544900.0],["2016-06-03",19.7455,19.8034,19.5851,19.6965,478000.0],["2016-06-06",19.6208,19.9727,19.5272,19.7366,690400.0],["2016-06-07",19.7544,19.9014,19.6475,19.7544,628300.0],["2016-06-08",19.701,20.3646,19.5807,20.3602,963000.0],["2016-06-09",20.2889,20.5383,20.182,20.378,645100.0],["2016-06-10",20.2889,20.3602,19.8613,20.1375,449000.0],["2016-06-13",20.0395,20.2043,19.741,19.9415,486800.0],["2016-06-14",19.9548,20.3379,19.9281,20.133,379600.0],["2016-06-15",20.1286,20.3602,20.0484,20.2221,289700.0],["2016-06-16",20.1642,20.476,20.1152,20.4537,290400.0],["2016-06-17",20.4983,20.4983,20.0127,20.2087,1048000.0],["2016-06-20",20.2266,20.3335,20.0439,20.0662,482700.0],["2016-06-21",20.0439,20.6586,20.0439,20.4092,442000.0],["2016-06-22",20.4092,20.5339,20.2889,20.3869,333000.0],["2016-06-23",20.5339,20.7789,20.3691,20.7789,475900.0],["2016-06-24",20.2043,21.1174,20.2043,20.7833,771700.0],["2016-06-27",20.7922,21.1486,20.6052,21.0907,670800.0],["2016-06-28",21.3468,21.4727,20.6817,20.8435,994700.0],["2016-06-29",20.9828,21.0188,20.6727,20.812,666600.0],["2016-06-30",20.8165,21.6704,20.8165,21.6614,1125000.0],["2016-07-01",21.6749,21.7693,21.248,21.2659,405100.0],["2016-07-05",21.3064,21.612,21.2659,21.3289,413000.0],["2016-07-06",21.3603,21.7198,21.3603,21.4817,482400.0],["2016-07-07",21.4727,21.7468,21.3244,21.4502,497100.0],["2016-07-08",21.5131,21.8007,21.2075,21.7783,505100.0],["2016-07-11",21.7109,21.7468,21.4232,21.4906,383700.0],["2016-07-12",21.4682,21.5805,21.248,21.4098,405400.0],["2016-07-13",21.4053,21.4502,21.0367,21.2839,520000.0],["2016-07-14",21.2884,21.4502,21.1626,21.3244,430200.0],["2016-07-15",21.4187,21.5221,21.2075,21.2884,307000.0],["2016-07-18",21.3199,21.5266,21.2345,21.3154,208800.0],["2016-07-19",21.3738,21.4727,21.2435,21.4457,273300.0],["2016-07-20",21.5221,21.612,21.2614,21.2704,470500.0],["2016-07-21",21.221,21.3828,20.9828,21.1176,401900.0],["2016-07-22",21.2345,21.3873,21.194,21.2929,399900.0],["2016-07-25",21.221,21.4187,21.0233,21.0862,462800.0],["2016-07-26",21.0682,21.23,20.848,20.9379,451900.0],["2016-07-27",20.9424,20.9514,20.3626,20.3896,611300.0],["2016-07-28",20.3222,20.6592,20.2368,20.5783,623600.0],["2016-07-29",22.0704,23.7467,22.0704,23.1849,2165700.0],["2016-08-01",23.1984,23.2793,22.8703,23.1624,770400.0],["2016-08-02",23.1624,23.1669,22.7715,22.7715,491800.0],["2016-08-03",22.758,22.8928,22.4973,22.6007,420900.0],["2016-08-04",22.6546,23.0231,22.6052,23.0186,903600.0],["2016-08-05",23.0276,23.1714,22.8748,22.9512,658500.0],["2016-08-08",22.9287,23.0726,22.7445,22.9602,409400.0],["2016-08-09",22.0479,22.2007,21.7648,21.9625,4483700.0],["2016-08-10",22.0254,22.1108,21.7917,22.0479,1054300.0],["2016-08-11",22.1108,22.1423,21.7064,21.8367,599000.0],["2016-08-12",21.8861,22.0075,21.8142,21.8547,415400.0],["2016-08-15",21.8637,21.985,21.5715,21.6839,455700.0],["2016-08-16",21.5491,21.5491,21.2165,21.2794,655600.0],["2016-08-17",21.3378,21.4457,21.1446,21.3468,474300.0],["2016-08-18",21.3019,21.6434,21.2839,21.6389,472600.0],["2016-08-19",21.6929,21.7198,21.23,21.6749,671600.0],["2016-08-22",21.6749,21.7917,21.4906,21.5401,377100.0],["2016-08-23",21.5311,21.6479,21.2435,21.3154,536000.0],["2016-08-24",21.2884,21.4008,21.0367,21.2165,443300.0],["2016-08-25",21.23,21.4772,21.1446,21.1985,536500.0],["2016-08-26",21.1806,21.4412,20.9603,21.1581,559200.0],["2016-08-29",21.1671,21.4592,21.0592,21.4053,452800.0],["2016-08-30",21.3244,21.4457,21.0098,21.203,572400.0],["2016-08-31",21.212,21.3738,21.0053,21.3378,791100.0],["2016-09-01",21.2929,21.63,21.2749,21.5625,653400.0],["2016-09-02",21.594,21.7828,21.5311,21.6434,492900.0],["2016-09-06",21.6165,21.6839,20.9379,21.194,604800.0],["2016-09-07",21.1446,21.248,20.7356,21.2165,758300.0],["2016-09-08",21.1266,21.1761,20.7356,20.9064,382200.0],["2016-09-09",20.7266,20.7266,20.2458,20.2593,695800.0],["2016-09-12",20.2053,20.7986,20.0211,20.7626,757900.0],["2016-09-13",20.6727,20.9379,20.3132,20.8345,1140200.0],["2016-09-14",20.8345,21.1536,20.7851,21.1266,873600.0],["2016-09-15",21.0862,21.6075,20.9738,21.5536,737500.0],["2016-09-16",21.576,21.576,21.2884,21.3648,712300.0],["2016-09-19",21.2884,21.5176,21.1805,21.2974,607000.0],["2016-09-20",21.3693,21.4682,21.0952,21.1491,577200.0],["2016-09-21",21.4142,22.3086,21.4142,22.3041,1271200.0],["2016-09-22",22.4614,22.8344,22.4614,22.6816,883900.0],["2016-09-23",22.8119,22.8119,22.376,22.6187,687600.0],["2016-09-26",22.5872,22.6052,22.3131,22.3131,403800.0],["2016-09-27",22.4074,22.5917,22.1827,22.34,484800.0],["2016-09-28",22.4488,22.5485,22.1134,22.3491,585400.0],["2016-09-29",22.3582,22.3672,22.0635,22.127,389300.0],["2016-09-30",22.272,22.4307,22.0771,22.2902,743900.0],["2016-10-03",22.2312,22.2584,21.8959,22.127,532600.0],["2016-10-04",22.0862,22.2267,21.8505,21.8777,463200.0],["2016-10-05",21.9593,22.0137,21.7191,21.8687,351800.0],["2016-10-06",21.846,21.914,21.7146,21.8369,322800.0],["2016-10-07",21.9185,22.0092,21.6466,21.8551,400500.0],["2016-10-10",21.8687,22.0953,21.8233,21.9049,300900.0],["2016-10-11",21.9684,21.9729,21.5378,21.6602,363500.0],["2016-10-12",21.6511,22.0499,21.6012,21.9502,298300.0],["2016-10-13",21.8777,22.0681,21.6602,21.8415,511900.0],["2016-10-14",21.9185,22.0907,21.8233,21.8324,268000.0],["2016-10-17",21.7553,21.9366,21.642,21.8913,200300.0],["2016-10-18",21.982,22.2766,21.5741,22.1633,297500.0],["2016-10-19",22.2312,22.2766,21.9366,22.1859,371100.0],["2016-10-20",22.0953,22.1406,21.5514,21.574,444600.0],["2016-10-21",21.4381,22.0182,21.3021,21.982,267100.0],["2016-10-24",22.0953,22.1859,21.778,21.8007,290700.0],["2016-10-25",21.7553,22.05,21.6194,21.8233,445600.0],["2016-10-26",21.846,21.846,21.4517,21.5061,546100.0],["2016-10-27",21.4607,21.5287,20.7129,20.7356,924300.0],["2016-10-28",19.3079,20.305,17.9708,20.0784,3511100.0],["2016-10-31",19.8971,20.0557,19.1492,19.2172,1699300.0],["2016-11-01",19.1946,19.3305,18.8682,19.2172,1287200.0],["2016-11-02",19.1946,19.1946,18.9,19.0586,750400.0],["2016-11-03",18.9906,19.0133,18.5374,18.5827,698400.0],["2016-11-04",18.5827,19.0586,18.4694,18.8546,838800.0],["2016-11-07",18.9906,19.1946,18.8546,18.9453,730500.0],["2016-11-08",18.9226,19.1266,18.6733,18.8093,428800.0],["2016-11-09",18.492,18.6733,18.2836,18.6507,863600.0],["2016-11-10",18.5827,18.7187,17.7215,17.7669,1048900.0],["2016-11-11",17.9255,18.4467,17.7215,18.1748,879900.0],["2016-11-14",18.2428,18.5147,18.1295,18.3561,943400.0],["2016-11-15",18.4467,18.628,18.1521,18.5827,667700.0],["2016-11-16",18.5827,18.8773,18.56,18.696,531000.0],["2016-11-17",18.696,18.9679,18.5374,18.5827,690800.0],["2016-11-18",18.6054,18.8773,18.4467,18.7867,708200.0],["2016-11-21",18.6733,19.0133,18.6054,18.7413,605000.0],["2016-11-22",18.9,19.3759,18.8546,19.1266,913500.0],["2016-11-23",19.0813,19.4438,19.0813,19.3759,708800.0],["2016-11-25",19.4892,19.7384,19.4438,19.6025,284800.0],["2016-11-28",19.6025,19.6251,19.1492,19.2172,702800.0],["2016-11-29",19.2852,19.5345,19.2399,19.5118,578100.0],["2016-11-30",19.3759,19.5798,19.2625,19.3985,652200.0],["2016-12-01",19.4892,19.4892,19.0586,19.1719,709800.0],["2016-12-02",19.2172,19.3759,19.1266,19.2625,418900.0],["2016-12-05",19.7838,19.9877,19.4892,19.8744,715000.0],["2016-12-06",19.8291,19.8744,19.5572,19.8064,558600.0],["2016-12-07",19.8064,20.4636,19.7883,20.373,555600.0],["2016-12-08",20.373,20.6449,20.169,20.5996,502400.0],["2016-12-09",20.6223,21.0075,20.5996,20.9395,432000.0],["2016-12-12",20.3503,20.3956,19.4892,19.5798,1191200.0],["2016-12-13",19.6025,19.9197,19.5345,19.8518,560500.0],["2016-12-14",19.9197,20.101,19.5345,19.6025,712800.0],["2016-12-15",19.6478,19.6931,19.4212,19.6705,591100.0],["2016-12-16",19.7611,20.101,19.7611,19.8744,1217700.0],["2016-12-19",19.9877,20.033,19.6478,19.8291,629800.0],["2016-12-20",19.8291,20.0784,19.7158,20.0331,528400.0],["2016-12-21",20.033,20.1237,19.8744,19.9424,494400.0],["2016-12-22",19.9424,20.0331,19.7384,19.9651,399000.0],["2016-12-23",20.0331,20.237,19.9877,20.1917,412200.0],["2016-12-27",20.1917,20.2143,20.0331,20.1237,437700.0],["2016-12-28",20.1306,20.1306,19.8328,19.9016,411600.0],["2016-12-29",19.9015,20.1077,19.8786,20.0848,311600.0],["2016-12-30",20.1306,20.1764,19.9015,20.0619,325700.0],["2017-01-03",20.039,20.0619,19.7412,19.8099,633900.0],["2017-01-04",19.9015,20.2451,19.787,20.1077,572500.0],["2017-01-05",20.1077,20.268,20.0848,20.1535,408100.0],["2017-01-06",20.1764,20.2222,19.8557,19.9244,446500.0],["2017-01-09",19.9016,19.9245,19.6038,19.8328,540200.0],["2017-01-10",19.7641,19.9473,19.5351,19.8099,746100.0],["2017-01-11",19.8328,20.0161,19.7412,19.9244,460100.0],["2017-01-12",19.8786,20.2222,19.7412,20.1993,451300.0],["2017-01-13",20.268,20.5657,20.268,20.3596,372600.0],["2017-01-17",20.3825,20.7947,20.3367,20.7718,663300.0],["2017-01-18",20.8176,21.2298,20.7031,20.8863,667000.0],["2017-01-19",20.8634,21.184,20.2222,20.5428,787600.0],["2017-01-20",20.5428,20.7031,19.8557,19.9244,777800.0],["2017-01-23",19.9245,20.2359,19.8557,20.1535,365800.0],["2017-01-24",20.1306,20.5886,20.039,20.5657,353000.0],["2017-01-25",20.6573,20.955,20.4512,20.6573,341500.0],["2017-01-26",20.7031,20.7947,20.3962,20.4741,352900.0],["2017-01-27",20.5428,20.5428,20.1306,20.268,349800.0],["2017-01-30",20.2222,20.3596,20.039,20.0848,451200.0],["2017-01-31",20.1306,20.3596,20.0848,20.3138,340500.0],["2017-02-01",20.3367,20.4283,20.1306,20.2909,337300.0],["2017-02-02",20.3367,20.5428,20.2909,20.3367,336300.0],["2017-02-03",20.4741,20.5107,20.1764,20.4741,326200.0],["2017-02-06",20.497,20.497,20.039,20.1993,349100.0],["2017-02-07",20.1993,20.3275,20.1306,20.3138,336200.0],["2017-02-08",20.3367,20.4741,20.1993,20.3596,303200.0],["2017-02-09",20.3596,20.8634,20.3596,20.8176,335500.0],["2017-02-10",20.8634,21.184,20.7718,21.1382,397600.0],["2017-02-13",21.1611,21.2986,21.0008,21.2757,415500.0],["2017-02-14",21.2756,21.3123,21.0008,21.2527,488100.0],["2017-02-15",21.2069,21.5505,21.0695,21.4589,356100.0],["2017-02-16",21.436,21.6421,21.2756,21.5047,399500.0],["2017-02-17",21.5047,21.5047,21.1382,21.436,525900.0],["2017-02-21",21.3902,21.7566,21.2986,21.7337,643000.0],["2017-02-22",21.7337,21.7932,21.3902,21.7795,457000.0],["2017-02-23",21.8711,21.8711,21.3902,21.4818,520800.0],["2017-02-24",20.1535,20.6115,19.6496,19.9932,2046800.0],["2017-02-27",19.9474,20.0619,19.6038,19.6954,1249900.0],["2017-02-28",19.6954,19.8099,19.3748,19.4664,1235100.0],["2017-03-01",19.5809,19.6954,19.4893,19.5122,862200.0],["2017-03-02",19.5122,19.5809,19.3061,19.4435,596300.0],["2017-03-03",19.4664,19.4985,19.2832,19.329,558500.0],["2017-03-06",19.2832,19.4435,18.9076,19.329,872500.0],["2017-03-07",19.2145,19.3519,19.0313,19.1916,532800.0],["2017-03-08",19.1687,19.2832,18.7565,18.8023,657100.0],["2017-03-09",18.7794,19.1458,18.7794,19.0771,518100.0],["2017-03-10",19.1916,19.3061,19.1458,19.2603,427800.0],["2017-03-13",19.2603,19.3519,18.9855,19.1458,417800.0],["2017-03-14",19.1229,19.1824,19.0084,19.0542,268300.0],["2017-03-15",19.1,19.329,18.9397,19.2603,571300.0],["2017-03-16",18.9626,18.9626,17.7946,18.0465,3110200.0],["2017-03-17",18.3213,18.871,18.3213,18.7794,2004900.0],["2017-03-20",18.8481,19.0542,18.7336,18.7565,540700.0],["2017-03-21",18.7794,18.8252,18.5045,18.5962,514700.0],["2017-03-22",18.6649,18.7107,18.3671,18.4129,667600.0],["2017-03-23",18.4358,18.642,18.3442,18.4816,554300.0],["2017-03-24",18.5503,18.6878,18.39,18.6191,827000.0],["2017-03-27",18.6191,18.7107,18.4679,18.6191,580700.0],["2017-03-28",18.642,19.0542,18.5504,18.9397,846700.0],["2017-03-29",18.8771,19.3172,18.8771,19.3172,638100.0],["2017-03-30",19.3172,19.3404,18.8077,18.8308,638500.0],["2017-03-31",18.854,19.0161,18.6224,18.6455,837600.0],["2017-04-03",18.6455,18.7382,18.3768,18.5065,774200.0],["2017-04-04",18.5065,18.5065,18.3444,18.3907,822500.0],["2017-04-05",18.4139,18.4139,18.0433,18.0665,803300.0],["2017-04-06",18.0433,18.2749,17.8812,18.0896,649700.0],["2017-04-07",18.136,18.3676,18.0896,18.2981,423900.0],["2017-04-10",18.2749,18.4139,18.2054,18.3907,326900.0],["2017-04-11",18.3676,18.5297,18.3212,18.5065,426500.0],["2017-04-12",18.5066,18.5297,18.3583,18.4139,452800.0],["2017-04-13",18.3212,18.4834,18.2749,18.3907,455200.0],["2017-04-17",18.3907,18.8308,18.2981,18.8077,589300.0],["2017-04-18",18.7845,19.2246,18.7613,19.1782,803900.0],["2017-04-19",19.2709,19.572,19.2246,19.4099,1032500.0],["2017-04-20",19.5025,19.6183,19.3635,19.4794,556100.0],["2017-04-21",19.4794,19.8731,19.4099,19.6878,770800.0],["2017-04-24",19.8731,19.8963,19.2477,19.2709,542100.0],["2017-04-25",19.433,19.572,19.2941,19.4562,489000.0],["2017-04-26",19.5488,19.572,19.2477,19.3867,649000.0],["2017-04-27",19.5025,19.5952,19.2848,19.572,497300.0],["2017-04-28",19.5952,19.5952,19.3172,19.4562,415700.0],["2017-05-01",19.5025,19.5257,19.0624,19.0856,391200.0],["2017-05-02",19.1088,19.2014,18.8077,19.1088,970700.0],["2017-05-03",19.1088,19.1088,18.3768,18.6918,778000.0],["2017-05-04",18.7382,18.9142,18.4371,18.5065,1119000.0],["2017-05-05",19.5488,19.9658,18.1128,18.5065,2031700.0],["2017-05-08",18.4371,18.8771,18.3212,18.6224,830700.0],["2017-05-09",18.576,18.8077,18.4926,18.7382,776500.0],["2017-05-10",18.7382,19.0393,18.715,18.8077,604900.0],["2017-05-11",18.6455,18.8077,18.4602,18.7382,803300.0],["2017-05-12",18.715,19.0393,18.6224,18.8077,611500.0],["2017-05-15",18.7845,19.0161,18.7845,18.9003,463200.0],["2017-05-16",18.9235,18.993,18.6918,18.6918,605900.0],["2017-05-17",18.6918,18.7613,18.4602,18.7382,752700.0],["2017-05-18",18.3444,18.5065,18.2286,18.2981,992200.0],["2017-05-19",18.2981,18.5297,18.2749,18.4139,415900.0],["2017-05-22",18.4834,18.7613,18.3907,18.6918,336600.0],["2017-05-23",18.7845,18.8077,18.5529,18.576,492200.0],["2017-05-24",18.6455,18.8308,18.6455,18.7845,553900.0],["2017-05-25",18.9003,18.9466,18.6687,18.6687,385100.0],["2017-05-26",18.6918,18.7845,18.5529,18.6224,369800.0],["2017-05-30",18.6224,18.7382,18.4278,18.576,273500.0],["2017-05-31",18.6687,18.8077,18.4602,18.7845,355500.0],["2017-06-01",18.854,18.9235,18.5066,18.9235,658500.0],["2017-06-02",18.9466,19.0856,18.4834,18.5992,856200.0],["2017-06-05",18.5992,18.9003,18.488,18.8308,540500.0],["2017-06-06",18.8308,18.8447,18.3352,18.3676,684200.0],["2017-06-07",18.3676,18.6455,18.3676,18.5992,542500.0],["2017-06-08",18.6224,18.6224,18.2518,18.3907,519400.0],["2017-06-09",18.4139,18.6455,18.2981,18.5992,466400.0],["2017-06-12",18.5992,18.766,18.5992,18.6918,443100.0],["2017-06-13",18.7382,18.9929,18.6455,18.8077,457900.0],["2017-06-14",18.8077,18.9466,18.6224,18.7382,460700.0],["2017-06-15",18.715,18.7382,18.2286,18.3676,656400.0],["2017-06-16",18.136,18.312,16.9547,17.0473,2310600.0],["2017-06-19",17.0937,17.1863,16.8713,17.1168,1024700.0],["2017-06-20",17.1631,17.3484,16.9778,17.0242,805300.0],["2017-06-21",17.0473,17.1631,16.7462,16.7925,531100.0],["2017-06-22",16.8157,17.2326,16.7926,16.9547,593300.0],["2017-06-23",17.0242,17.279,17.0195,17.2095,854500.0],["2017-06-26",17.279,17.4179,17.0937,17.1168,588400.0],["2017-06-27",17.0937,17.2326,16.8852,16.8852,710900.0],["2017-06-28",16.9157,17.2348,16.7984,16.9626,735000.0],["2017-06-29",16.8922,17.0565,16.6342,16.6811,592800.0],["2017-06-30",16.7749,16.8547,16.6342,16.7045,935800.0],["2017-07-03",16.7515,17.0095,16.7515,16.8922,384500.0],["2017-07-05",16.9157,17.0799,16.4934,16.5169,696000.0],["2017-07-06",16.5169,16.6576,16.3855,16.5403,806900.0],["2017-07-07",16.6107,16.6107,16.0852,16.1649,918700.0],["2017-07-10",16.0946,16.2119,15.6019,15.7192,1121700.0],["2017-07-11",15.7192,15.813,15.508,15.7192,869300.0],["2017-07-12",15.8365,16.0946,15.5784,15.7192,1279300.0],["2017-07-13",15.7661,15.8365,15.5315,15.6253,1264100.0],["2017-07-14",15.6957,16.1415,15.6722,16.0945,690600.0],["2017-07-17",16.1415,16.6107,16.0945,16.5872,1260600.0],["2017-07-18",16.6107,16.6576,16.4465,16.6107,1039400.0],["2017-07-19",16.6342,16.9626,16.5638,16.7984,1224900.0],["2017-07-20",17.4084,17.5726,17.1175,17.4788,1288800.0],["2017-07-21",17.5961,17.5961,17.3052,17.4788,1050300.0],["2017-07-24",17.4553,17.4741,16.9392,17.0799,932900.0],["2017-07-25",17.0799,17.3849,17.033,17.338,830100.0],["2017-07-26",17.4084,17.5445,17.033,17.1503,873400.0],["2017-07-27",17.2207,17.2676,17.033,17.1738,547400.0],["2017-07-28",17.1269,17.1738,16.7749,16.9157,599400.0],["2017-07-31",16.9157,17.1034,16.8688,17.0095,588200.0],["2017-08-01",17.0565,17.0565,16.6576,16.7045,814900.0],["2017-08-02",16.8688,16.8688,16.3995,16.5403,884000.0],["2017-08-03",16.5169,16.7045,16.2353,16.4934,1304000.0],["2017-08-04",15.7192,16.0758,14.6165,15.0622,4160800.0],["2017-08-07",15.1795,15.508,15.1795,15.3438,1311900.0],["2017-08-08",15.2499,15.3907,14.7103,14.7572,1194500.0],["2017-08-09",14.6869,14.7807,14.5461,14.6634,900100.0],["2017-08-10",14.593,14.898,14.5226,14.8511,904000.0],["2017-08-11",14.6869,15.4282,14.5461,15.2969,1094600.0],["2017-08-14",15.2734,15.4986,14.9684,14.9919,1113900.0],["2017-08-15",14.9919,14.9919,14.7807,14.8042,565000.0],["2017-08-16",14.7338,15.1326,14.7103,14.8511,820800.0],["2017-08-17",14.8276,15.1796,14.8042,14.8746,660000.0],["2017-08-18",14.8042,14.8511,14.4522,14.7338,1263300.0],["2017-08-21",14.7807,14.8746,14.5696,14.7572,560100.0],["2017-08-22",14.8042,15.0153,14.6399,14.9919,660100.0],["2017-08-23",15.6019,15.6253,14.9449,15.0857,953200.0],["2017-08-24",15.0622,15.3203,14.6071,14.6869,1145500.0],["2017-08-25",14.7338,14.7572,14.4522,14.5461,789900.0],["2017-08-28",14.6165,14.6634,14.2411,14.4288,1007000.0],["2017-08-29",14.3819,14.4757,14.2646,14.3349,557600.0],["2017-08-30",14.3819,14.4757,14.288,14.4288,537800.0],["2017-08-31",14.3584,14.4757,14.1942,14.3115,1279800.0],["2017-09-01",14.3819,14.7338,14.3115,14.593,1145600.0],["2017-09-05",14.593,14.8276,14.4992,14.593,1225500.0],["2017-09-06",14.6165,15.3907,14.5696,15.2265,1466100.0],["2017-09-07",15.2265,15.3109,14.9684,15.0153,884900.0],["2017-09-08",14.9919,15.1232,14.7807,14.8042,746200.0],["2017-09-11",14.9919,15.0622,14.8511,14.898,702700.0],["2017-09-12",14.8511,14.8839,14.6634,14.7338,703900.0],["2017-09-13",14.7572,15.0857,14.7338,14.8042,1156800.0],["2017-09-14",14.8042,14.8276,14.4992,14.5461,1175300.0],["2017-09-15",14.593,14.7713,14.4288,14.7338,1054300.0],["2017-09-18",14.6634,15.1326,14.6399,14.898,1211500.0],["2017-09-19",14.898,14.9215,14.3349,14.4288,1343400.0],["2017-09-20",14.3584,14.4053,13.8422,14.0769,2317700.0],["2017-09-21",14.0769,14.1238,13.8657,14.0065,1296400.0],["2017-09-22",14.0534,14.3349,14.0534,14.1003,1026300.0],["2017-09-25",14.1238,14.4757,14.0299,14.4288,1186400.0],["2017-09-26",14.3819,14.6869,14.3349,14.5226,886000.0],["2017-09-27",14.5461,14.9684,14.3725,14.898,1265400.0],["2017-09-28",14.9528,15.0718,14.548,14.6909,1655400.0],["2017-09-29",14.9766,15.2242,14.9052,15.1671,1493700.0],["2017-10-02",15.1194,15.5004,15.0052,15.3814,1173800.0],["2017-10-03",15.5004,15.5242,15.2861,15.4528,827500.0],["2017-10-04",15.5004,15.5242,15.2385,15.4766,1026500.0],["2017-10-05",15.548,15.5957,15.4528,15.5004,805500.0],["2017-10-06",15.5004,15.5718,15.3337,15.4766,886100.0],["2017-10-09",15.5004,15.5004,15.048,15.048,995800.0],["2017-10-10",15.1909,15.3814,15.0718,15.1433,571400.0],["2017-10-11",15.1671,15.2623,15.048,15.1194,565700.0],["2017-10-12",15.1194,15.5004,15.048,15.5004,740700.0],["2017-10-13",15.548,15.5957,15.4052,15.5004,795800.0],["2017-10-16",15.4052,15.5242,15.2623,15.5004,593500.0],["2017-10-17",15.429,15.548,15.2861,15.3575,567600.0],["2017-10-18",15.3337,15.5718,15.2623,15.548,743200.0],["2017-10-19",15.548,15.5718,15.4052,15.5242,545400.0],["2017-10-20",15.6433,15.6909,15.3576,15.6195,651200.0],["2017-10-23",15.5718,15.6671,15.5004,15.5718,637800.0],["2017-10-24",15.6433,15.6909,15.3099,15.429,924400.0],["2017-10-25",15.4766,15.8338,15.3814,15.6433,909100.0],["2017-10-26",15.6671,15.8338,15.548,15.6671,1037700.0],["2017-10-27",15.7861,15.8814,15.3956,15.8576,1309200.0],["2017-10-30",15.7861,15.8814,15.3004,15.4528,1994700.0],["2017-10-31",15.5242,15.7147,15.0718,15.1433,2302100.0],["2017-11-01",17.31,17.5005,16.5481,17.0719,4594300.0],["2017-11-02",17.0243,17.1195,15.4528,15.5718,2698300.0],["2017-11-03",15.548,16.2861,15.548,16.0004,1600500.0],["2017-11-06",16.0004,16.0147,15.3814,15.6671,1077900.0],["2017-11-07",15.6671,15.8337,15.4052,15.4528,847700.0],["2017-11-08",15.4766,15.8338,15.3814,15.6909,1237200.0],["2017-11-09",15.6909,15.929,15.6671,15.8099,648800.0],["2017-11-10",15.8099,15.929,15.6671,15.8814,1474800.0],["2017-11-13",15.929,16.1909,15.8814,15.9766,824100.0],["2017-11-14",16.0004,16.4052,15.9528,16.3814,966400.0],["2017-11-15",16.3576,16.4528,15.6909,16.2623,1358800.0],["2017-11-16",16.5957,17.1195,16.4528,17.1195,1213300.0],["2017-11-17",17.1195,17.3338,16.9766,17.31,1018800.0],["2017-11-20",17.2624,17.429,17.0005,17.31,760700.0],["2017-11-21",17.2624,17.5243,16.9957,17.1195,990900.0],["2017-11-22",17.0719,17.3338,17.0243,17.2624,548700.0],["2017-11-24",17.2862,17.3576,17.1671,17.2624,265700.0],["2017-11-27",17.2147,17.3576,17.0957,17.3338,459800.0],["2017-11-28",17.4052,17.8576,17.2576,17.81,823700.0],["2017-11-29",17.7624,18.6434,17.6671,18.5243,1546200.0],["2017-11-30",18.5243,18.7243,18.1672,18.4291,878800.0],["2017-12-01",18.4529,18.6195,18.1433,18.5243,852500.0],["2017-12-04",18.691,18.9291,18.4767,18.5719,1069200.0],["2017-12-05",18.5719,18.6672,17.1909,17.2147,2160000.0],["2017-12-06",17.1433,17.5481,16.5481,16.6195,2155000.0],["2017-12-07",16.6195,16.9528,16.1433,16.31,2870400.0],["2017-12-08",16.3338,16.4671,15.8576,15.9528,2013800.0],["2017-12-11",15.8576,16.0004,15.6433,15.7147,929300.0],["2017-12-12",15.6909,15.7385,15.3575,15.5718,1276900.0],["2017-12-13",15.6909,15.7861,15.5242,15.6433,785300.0],["2017-12-14",15.6671,15.9052,15.5004,15.8099,861700.0],["2017-12-15",15.8338,16.2385,15.8099,16.2147,2102200.0],["2017-12-18",16.2861,16.8814,16.2861,16.81,2655900.0],["2017-12-19",16.81,17.1433,16.7862,16.9528,1291700.0],["2017-12-20",16.9528,17.1338,16.6433,17.1195,1318400.0],["2017-12-21",17.1671,17.3576,16.9766,17.1909,763400.0],["2017-12-22",17.2147,17.6195,17.1909,17.5243,539400.0],["2017-12-26",17.6195,17.6433,17.2528,17.4528,598200.0],["2017-12-27",17.429,17.5243,16.9766,17.0005,692200.0],["2017-12-28",16.9836,17.1428,16.6941,17.1283,729400.0],["2017-12-29",17.1283,17.3454,16.9112,16.9594,590600.0],["2018-01-02",16.9836,17.1766,16.7664,17.0077,1119600.0],["2018-01-03",17.0318,17.1283,16.8871,16.8871,928300.0],["2018-01-04",16.8871,17.1283,16.5252,16.7182,707500.0],["2018-01-05",16.6458,16.7278,16.3081,16.6941,940300.0],["2018-01-08",16.7182,16.7182,16.0427,16.1392,1440300.0],["2018-01-09",16.2357,17.1042,16.2116,16.9836,1213200.0],["2018-01-10",16.9112,16.9112,16.4528,16.5011,783000.0],["2018-01-11",16.5011,16.7423,16.1633,16.2116,1267100.0],["2018-01-12",16.2116,16.2116,15.4396,15.512,1776300.0],["2018-01-16",15.5844,16.0186,15.5844,15.8256,935700.0],["2018-01-17",15.898,16.3081,15.6953,15.7773,1028200.0],["2018-01-18",15.705,15.7339,15.319,15.3431,1036800.0],["2018-01-19",15.3431,15.8015,15.319,15.705,733600.0],["2018-01-22",15.7532,15.9945,15.705,15.9703,636200.0],["2018-01-23",15.9462,16.0427,15.7532,15.9462,588100.0],["2018-01-24",16.0427,16.1392,15.8738,15.9703,735900.0],["2018-01-25",16.0186,16.1633,15.8738,15.9462,672200.0],["2018-01-26",15.9945,16.1151,15.7629,16.091,597700.0],["2018-01-29",16.1151,16.3322,16.0186,16.1151,846600.0],["2018-01-30",16.0668,16.2116,15.9221,16.0186,732400.0],["2018-01-31",16.1151,16.1151,15.8256,15.9221,595500.0],["2018-02-01",15.8497,15.8738,15.5361,15.7532,927900.0],["2018-02-02",15.6085,15.7532,15.126,15.3672,1219200.0],["2018-02-05",15.1742,15.3817,15.0295,15.0536,786400.0],["2018-02-06",14.8606,15.237,14.7882,15.1019,1104400.0],["2018-02-07",15.1501,15.4879,14.8847,15.319,1116300.0],["2018-02-08",15.2949,15.5313,15.0777,15.3431,727400.0],["2018-02-09",15.512,15.8015,15.3431,15.6809,1307400.0],["2018-02-12",15.7532,15.9945,15.2949,15.7773,1770800.0],["2018-02-13",15.7773,15.7773,15.3914,15.4155,1121100.0],["2018-02-14",15.3431,15.7291,15.2707,15.6809,446600.0],["2018-02-15",15.6808,15.9221,15.4155,15.7773,552100.0],["2018-02-16",15.6808,16.0668,15.4878,15.8497,936600.0],["2018-02-20",15.8738,15.898,15.2707,15.3672,1288000.0],["2018-02-21",15.3914,15.5506,14.9089,14.9571,1119800.0],["2018-02-22",15.0054,15.126,14.8606,14.9571,1090900.0],["2018-02-23",14.9571,15.2949,14.9089,15.0777,893300.0],["2018-02-26",15.2466,15.5361,14.9812,15.4396,1058800.0],["2018-02-27",15.4396,15.5361,15.0536,15.0536,1555400.0],["2018-02-28",14.2334,14.354,13.2684,13.3649,5396900.0],["2018-03-01",13.2925,13.8956,13.0513,13.2925,2488900.0],["2018-03-02",13.2684,14.2816,13.1478,14.2334,1728400.0],["2018-03-05",14.1369,14.6194,14.0645,14.354,1255500.0],["2018-03-06",14.3299,14.74,14.2816,14.7159,793100.0],["2018-03-07",13.9921,14.1851,13.2684,13.389,3002300.0],["2018-03-08",13.5097,13.5579,12.5929,12.5929,2349700.0],["2018-03-09",12.6653,12.9548,12.5206,12.5447,1256400.0],["2018-03-12",12.7859,12.9693,12.6894,12.7377,1353300.0],["2018-03-13",12.8342,13.0995,12.81,12.9307,939800.0],["2018-03-14",13.0272,13.5338,12.8583,13.4373,1631200.0],["2018-03-15",13.4373,13.582,13.1478,13.2925,1161400.0],["2018-03-16",13.3408,13.4614,13.2105,13.389,1143300.0],["2018-03-19",13.3167,13.3987,12.8824,13.003,1331600.0],["2018-03-20",12.9548,12.9789,12.5447,12.5447,1166700.0],["2018-03-21",12.4723,12.5447,12.0863,12.4964,1059400.0],["2018-03-22",12.4723,12.8583,12.4241,12.4241,738700.0],["2018-03-23",12.4964,12.6894,12.2166,12.2311,709000.0],["2018-03-26",12.3276,12.4482,11.8692,11.9416,1582400.0],["2018-03-27",11.9657,12.3999,11.9078,12.1828,1421200.0],["2018-03-28",12.1656,12.2639,11.797,11.9444,1247600.0],["2018-03-29",11.969,12.0427,11.5168,11.6495,2281200.0],["2018-04-02",11.6495,11.6741,11.2808,11.33,2240700.0],["2018-04-03",11.33,11.6249,10.9859,11.6003,1896100.0],["2018-04-04",11.502,11.797,11.4037,11.7232,1574700.0],["2018-04-05",11.797,11.9936,11.502,11.8215,1160100.0],["2018-04-06",11.797,12.3131,11.7724,12.1165,1031000.0],["2018-04-09",12.141,12.141,11.8215,11.8953,854300.0],["2018-04-10",11.969,12.0083,11.8461,11.8707,729700.0],["2018-04-11",11.8707,12.4605,11.8707,12.3377,1131500.0],["2018-04-12",12.3131,12.3376,12.141,12.3131,1139700.0],["2018-04-13",12.3376,12.436,12.2148,12.3868,701900.0],["2018-04-16",12.4605,12.6817,12.2148,12.5588,512500.0],["2018-04-17",12.5588,13.016,12.4949,12.9275,894000.0],["2018-04-18",12.9029,12.9275,11.8707,11.9444,1630400.0],["2018-04-19",11.8461,12.0329,11.502,11.5266,880100.0],["2018-04-20",11.5266,11.7232,11.0596,11.2071,1352400.0],["2018-04-23",11.3054,11.3595,10.9859,11.158,767600.0],["2018-04-24",11.2317,11.5758,11.0842,11.4529,789600.0],["2018-04-25",11.4529,11.6249,11.4283,11.502,1378400.0],["2018-04-26",11.5512,11.5512,10.9122,11.0842,1118800.0],["2018-04-27",11.1088,11.3546,11.0351,11.1825,684400.0],["2018-04-30",11.1825,11.3054,10.9122,11.1825,1048300.0],["2018-05-01",11.1825,11.4037,11.0105,11.3054,1016900.0],["2018-05-02",11.33,11.33,10.8139,10.8876,2230400.0],["2018-05-03",10.8876,11.3447,10.8483,11.0842,2140800.0],["2018-05-04",12.0181,13.0012,11.7478,12.2639,3701500.0],["2018-05-07",12.3376,12.9029,12.2885,12.8292,1573600.0],["2018-05-08",12.8292,12.8783,12.5834,12.78,1370500.0],["2018-05-09",12.78,13.0012,12.6572,12.8783,1162000.0],["2018-05-10",12.9767,13.2716,12.9029,13.0012,989600.0],["2018-05-11",13.2962,13.5173,13.0504,13.3453,1274400.0],["2018-05-14",13.419,13.419,13.0504,13.0504,694200.0],["2018-05-15",13.0258,13.1978,12.8538,13.1733,770500.0],["2018-05-16",13.1733,13.419,13.1487,13.3699,660200.0],["2018-05-17",13.3945,13.7631,13.3945,13.6157,1463200.0],["2018-05-18",13.4928,13.4928,12.7063,13.1733,1908000.0],["2018-05-21",13.1978,13.6402,13.1978,13.419,941400.0],["2018-05-22",13.419,13.5173,12.9521,13.0258,882100.0],["2018-05-23",13.1978,13.4682,13.1733,13.4436,948200.0],["2018-05-24",13.4436,13.4682,13.1733,13.2962,812100.0],["2018-05-25",13.3699,13.714,13.3453,13.6894,1017800.0],["2018-05-29",13.6157,13.7385,13.419,13.714,810800.0],["2018-05-30",13.8123,13.9597,13.5911,13.9352,1020300.0],["2018-05-31",13.886,13.9597,13.714,13.8368,1000900.0],["2018-06-01",13.8614,14.1072,13.6894,13.9106,1005200.0],["2018-06-04",13.9843,14.0335,13.7385,14.0089,872400.0],["2018-06-05",14.0335,14.1072,13.714,13.8123,645200.0],["2018-06-06",13.8614,13.8614,13.4682,13.7877,859400.0],["2018-06-07",13.6648,14.2301,13.4928,14.0826,1128000.0],["2018-06-08",14.1563,14.6233,14.1563,14.4513,944300.0],["2018-06-11",14.5004,14.702,14.4513,14.6725,764200.0],["2018-06-12",14.7216,14.933,14.4513,14.7462,874000.0],["2018-06-13",14.7216,14.9035,14.5987,14.7953,808000.0],["2018-06-14",14.8199,14.8199,14.4513,14.5496,1126200.0],["2018-06-15",14.5004,14.7462,14.0089,14.7216,1519400.0],["2018-06-18",14.697,14.8691,14.5496,14.7953,1371600.0],["2018-06-19",14.7462,14.9674,14.6479,14.9428,844600.0],["2018-06-20",14.9182,15.4589,14.697,15.3852,1335100.0],["2018-06-21",15.5081,15.5572,15.2869,15.5081,1231700.0],["2018-06-22",15.631,15.8522,15.5327,15.803,1171500.0],["2018-06-25",15.975,16.2208,15.8767,16.2208,1307300.0],["2018-06-26",16.1471,16.1717,15.803,15.975,1599700.0],["2018-06-27",15.9259,16.4666,15.8276,15.9505,1520900.0],["2018-06-28",15.9879,16.0876,15.4641,15.7883,1195700.0],["2018-06-29",15.7883,15.7883,14.8904,14.9154,1325700.0],["2018-07-02",14.9154,15.4392,14.7158,15.4142,1230100.0],["2018-07-03",15.4142,15.7634,15.2396,15.7135,416400.0],["2018-07-05",15.8632,16.4618,15.6636,16.4368,1083400.0],["2018-07-06",16.3869,16.6613,16.0028,16.1375,1091200.0],["2018-07-09",16.2124,16.2124,15.6137,15.7883,696000.0],["2018-07-10",15.9629,16.0627,15.5888,15.6636,642300.0],["2018-07-11",15.6387,15.8632,15.3643,15.4641,946100.0],["2018-07-12",15.4391,15.4641,14.9652,15.1648,1140200.0],["2018-07-13",15.09,15.2147,14.9303,14.9902,755000.0],["2018-07-16",14.9902,15.1897,14.7657,14.8655,528000.0],["2018-07-17",14.9902,15.5389,14.9154,15.3643,845700.0],["2018-07-18",15.3643,15.489,15.2147,15.4142,615000.0],["2018-07-19",15.3643,15.7135,15.2147,15.3144,798200.0],["2018-07-20",15.2895,15.514,15.0401,15.2646,558400.0],["2018-07-23",15.3893,15.4641,15.1398,15.3394,703000.0],["2018-07-24",15.3144,15.3893,15.1648,15.1897,465000.0],["2018-07-25",15.1897,15.4641,15.1398,15.4391,475900.0],["2018-07-26",15.4641,15.8382,15.4641,15.7634,775200.0],["2018-07-27",15.7883,15.8382,15.3643,15.5639,550700.0],["2018-07-30",15.514,15.8881,15.514,15.8632,544400.0],["2018-07-31",15.9629,16.0627,15.6387,15.6636,629000.0],["2018-08-01",15.7385,15.8881,15.5639,15.7883,686600.0],["2018-08-02",15.7634,16.0378,15.3394,15.4391,1226900.0],["2018-08-03",14.7158,15.953,14.217,15.5389,1988300.0],["2018-08-06",15.514,15.6886,15.3893,15.4641,749700.0],["2018-08-07",15.4392,15.6886,15.1648,15.489,552500.0],["2018-08-08",15.514,15.5888,15.1648,15.2895,504000.0],["2018-08-09",15.3394,15.514,15.1897,15.4641,363800.0],["2018-08-10",15.4391,15.7385,15.3643,15.6636,710900.0],["2018-08-13",15.6387,15.7385,15.3643,15.4391,466500.0],["2018-08-14",15.514,15.6886,15.3643,15.4641,377500.0],["2018-08-15",15.489,15.7135,15.3394,15.6137,561600.0],["2018-08-16",15.6636,15.9131,15.514,15.7634,492100.0],["2018-08-17",15.7634,15.9879,15.4491,15.9629,397100.0],["2018-08-20",15.938,16.4618,15.8981,16.362,612800.0],["2018-08-21",16.3371,16.4368,15.9131,15.938,520500.0],["2018-08-22",15.8881,15.938,15.6886,15.7135,579400.0],["2018-08-23",15.6387,15.8033,15.5639,15.6387,329600.0],["2018-08-24",15.6886,16.0876,15.5888,15.9629,422800.0],["2018-08-27",16.0378,16.0378,15.5888,15.6137,348700.0],["2018-08-28",15.6137,15.6886,15.2546,15.2646,440600.0],["2018-08-29",15.3394,15.7135,15.2396,15.6387,463200.0],["2018-08-30",15.5389,15.6387,15.4292,15.489,374000.0],["2018-08-31",15.5389,15.9629,15.5389,15.938,584700.0],["2018-09-04",15.9629,16.0627,15.4641,15.514,589400.0],["2018-09-05",15.4641,15.5389,15.1897,15.3643,1077700.0],["2018-09-06",15.3893,15.7135,15.3893,15.5389,539400.0],["2018-09-07",15.5389,15.7385,15.3643,15.7135,421000.0],["2018-09-10",15.7634,16.0378,15.6886,15.938,431900.0],["2018-09-11",15.938,15.9879,15.6886,15.8133,243100.0],["2018-09-12",15.8881,15.9879,15.6636,15.9131,335400.0],["2018-09-13",16.0876,16.4618,16.0378,16.2622,803200.0],["2018-09-14",16.1625,16.2622,15.6886,15.8133,647600.0],["2018-09-17",15.8133,15.8133,15.3394,15.7385,686700.0],["2018-09-18",15.6886,15.6886,14.9653,15.1398,845000.0],["2018-09-19",15.1648,15.1798,14.9653,15.065,486200.0],["2018-09-20",15.09,15.3893,15.0151,15.3893,480500.0],["2018-09-21",15.3893,15.6137,15.09,15.1149,967800.0],["2018-09-24",15.1398,15.1398,14.5911,14.7408,586200.0],["2018-09-25",14.7657,14.7657,14.3666,14.5662,724500.0],["2018-09-26",14.641,14.656,14.217,14.4165,921300.0],["2018-09-27",14.4038,14.4038,13.9626,14.0742,993500.0],["2018-09-28",14.0742,14.201,13.846,13.922,942900.0],["2018-10-01",13.922,13.9474,13.4757,13.4757,770800.0],["2018-10-02",13.4453,13.7242,13.354,13.425,1601700.0],["2018-10-03",13.4859,13.5619,13.2272,13.3337,804200.0],["2018-10-04",13.3286,13.4199,13.1765,13.2627,762100.0],["2018-10-05",13.2576,13.5518,13.2018,13.3793,708800.0],["2018-10-08",13.3996,13.6634,13.3996,13.5873,444900.0],["2018-10-09",13.5467,13.6938,13.2272,13.2525,647200.0],["2018-10-10",13.2881,13.7699,13.2881,13.3692,523100.0],["2018-10-11",13.3337,13.4757,13.1613,13.1816,626700.0],["2018-10-12",13.2526,13.3083,12.9178,13.0953,739600.0],["2018-10-15",13.0801,13.6025,13.0649,13.4858,530700.0],["2018-10-16",13.5264,13.8815,13.496,13.8662,508500.0],["2018-10-17",13.8104,14.0539,13.7445,13.8916,540900.0],["2018-10-18",13.9372,13.9981,13.5214,13.5416,435100.0],["2018-10-19",13.6076,13.9271,13.6076,13.8612,579800.0],["2018-10-22",13.9271,14.1198,13.8967,13.9119,460900.0],["2018-10-23",13.8459,14.2263,13.5974,14.0235,644000.0],["2018-10-24",14.064,14.343,13.9778,13.9981,531300.0],["2018-10-25",13.9981,14.0742,13.7344,13.7699,584100.0],["2018-10-26",13.7192,13.78,13.1156,13.4047,923000.0],["2018-10-29",13.4859,13.8916,13.4098,13.5315,417500.0],["2018-10-30",13.5264,13.7952,13.3438,13.7496,900700.0],["2018-10-31",13.2373,13.5771,12.6084,13.2069,1361300.0],["2018-11-01",13.1359,13.6228,13.0091,13.141,847500.0],["2018-11-02",13.2018,13.7141,12.9939,13.6786,773700.0],["2018-11-05",13.6532,14.1705,13.6431,14.0184,969500.0],["2018-11-06",14.0184,14.627,13.9575,14.3024,696700.0],["2018-11-07",14.3126,14.4546,14.0488,14.3582,585100.0],["2018-11-08",14.3176,14.3481,14.135,14.272,519500.0],["2018-11-09",14.3176,14.7487,14.1858,14.7335,717000.0],["2018-11-12",14.6929,14.911,14.5357,14.8705,737400.0],["2018-11-13",14.8857,15.1342,14.8045,15.124,1116900.0],["2018-11-14",15.195,15.195,14.8349,14.9922,665400.0],["2018-11-15",14.8958,15.3472,14.7487,15.3066,571600.0],["2018-11-16",15.2305,15.3675,14.9415,15.3218,906900.0],["2018-11-19",15.3218,15.5196,15.1697,15.3421,895200.0],["2018-11-20",15.2153,15.6819,15.2153,15.5501,706800.0],["2018-11-21",15.4841,15.6819,15.2559,15.2711,480200.0],["2018-11-23",15.2356,15.5957,15.2103,15.4436,203800.0],["2018-11-26",15.4689,15.5704,15.119,15.3776,445900.0],["2018-11-27",15.3523,15.6921,15.2052,15.6515,642900.0],["2018-11-28",15.5501,15.6464,15.1646,15.4841,853600.0],["2018-11-29",15.4791,15.6921,15.2914,15.4993,706500.0],["2018-11-30",15.4689,15.6464,15.2407,15.3827,671400.0],["2018-12-03",15.3675,15.3675,14.9313,15.2052,979100.0],["2018-12-04",15.2661,15.3218,14.906,14.911,816600.0],["2018-12-06",14.9161,15.124,14.6169,15.124,988300.0],["2018-12-07",15.119,15.1697,14.9465,15.1088,688000.0],["2018-12-10",15.0885,15.2153,14.8248,15.1646,757700.0],["2018-12-11",15.2103,15.6667,15.119,15.1494,920500.0],["2018-12-12",15.545,15.7732,15.4639,15.6464,868300.0],["2018-12-13",15.6819,15.8239,15.4791,15.8189,586200.0],["2018-12-14",15.8189,16.0268,15.6971,15.7073,635600.0],["2018-12-17",15.6211,15.6718,14.5915,14.698,615800.0],["2018-12-18",14.8299,15.2559,14.7335,15.2153,734000.0],["2018-12-19",15.3675,15.7124,15.0936,15.1139,843500.0],["2018-12-20",15.0987,15.5704,14.9313,15.2559,708100.0],["2018-12-21",15.2559,15.6464,14.7437,14.9009,1168900.0],["2018-12-24",14.8907,15.4486,14.5814,15.2559,519900.0],["2018-12-26",15.2661,15.5247,14.9262,15.4639,695500.0],["2018-12-27",15.4334,15.7377,15.1443,15.7377,662400.0],["2018-12-28",15.7712,15.8742,15.3334,15.4313,666700.0],["2018-12-31",15.3643,15.3952,14.3805,14.8904,694000.0],["2019-01-02",14.7926,15.3231,14.6072,15.045,583000.0],["2019-01-03",14.9832,15.2304,14.7308,14.7514,561200.0],["2019-01-04",14.808,15.0398,14.5248,14.5711,566300.0],["2019-01-07",14.5711,14.8904,14.5608,14.6741,660400.0],["2019-01-08",14.772,15.3025,14.6278,15.287,439000.0],["2019-01-09",15.2767,15.3901,14.9729,15.2664,961600.0],["2019-01-10",14.8853,15.2458,14.5093,14.7617,1285700.0],["2019-01-11",14.7926,15.1583,14.7153,15.1016,507500.0],["2019-01-14",15.1222,15.4158,15.0141,15.2819,446900.0],["2019-01-15",15.3386,15.6167,15.2716,15.6115,434100.0],["2019-01-16",15.7043,15.8897,15.1634,15.1892,581800.0],["2019-01-17",15.1428,15.4158,14.9883,15.0604,722000.0],["2019-01-18",14.9523,15.1325,14.6793,14.6844,752000.0],["2019-01-22",14.6484,14.8183,14.3702,14.669,1205600.0],["2019-01-23",14.7308,14.9111,14.5248,14.6329,944400.0],["2019-01-24",14.1951,14.3342,13.7985,13.9479,954400.0],["2019-01-25",13.9788,14.1076,13.6698,13.7367,752800.0],["2019-01-28",13.7316,13.8191,13.474,13.7419,776800.0],["2019-01-29",13.7882,14.1333,13.747,14.0148,794100.0],["2019-01-30",14.1024,14.1282,13.1495,13.2577,1317400.0],["2019-01-31",13.2989,13.7573,13.2989,13.7316,1312200.0],["2019-02-01",13.7419,13.7419,13.1186,13.1753,759400.0],["2019-02-04",13.165,13.2732,13.0877,13.1598,631700.0],["2019-02-05",13.1753,13.5307,13.1547,13.3813,714800.0],["2019-02-06",13.2886,13.5204,13.1804,13.2474,317900.0],["2019-02-07",13.1598,13.3556,13.0517,13.3041,472700.0],["2019-02-08",13.2628,13.4174,13.2628,13.3504,319600.0],["2019-02-11",13.3607,13.4792,13.2783,13.3504,334800.0],["2019-02-12",13.4019,13.6028,13.3556,13.5049,320900.0],["2019-02-13",13.4586,13.6492,13.2989,13.4998,509800.0],["2019-02-14",13.4998,13.6182,13.3968,13.3968,531000.0],["2019-02-15",13.474,13.6028,13.3762,13.4998,512200.0],["2019-02-19",13.5976,13.9118,13.4946,13.7573,662000.0],["2019-02-20",13.7316,13.9839,13.711,13.8861,602500.0],["2019-02-21",13.8655,14.0097,13.814,13.9891,479100.0],["2019-02-22",13.7058,13.7058,13.1083,13.3041,1427700.0],["2019-02-25",13.2835,13.3659,12.5675,12.619,1670600.0],["2019-02-26",12.789,12.825,12.2121,12.7014,2537900.0],["2019-02-27",11.9494,12.516,11.2902,12.5057,5234800.0],["2019-02-28",12.5057,12.8766,12.5057,12.6808,1690900.0],["2019-03-01",12.7375,12.9075,12.4697,12.8714,2224100.0],["2019-03-04",12.8766,12.9229,12.6396,12.856,1464800.0],["2019-03-05",13.0105,13.0465,12.6448,12.6551,1161600.0],["2019-03-06",12.7375,12.8766,12.5006,12.6242,1566300.0],["2019-03-07",12.6242,12.7632,12.4903,12.5263,882900.0],["2019-03-08",12.5933,12.6036,12.2739,12.3563,769400.0],["2019-03-11",12.3563,12.3975,11.97,12.346,949700.0],["2019-03-12",12.3563,12.3769,12.0525,12.0679,881600.0],["2019-03-13",12.104,12.2533,12.0885,12.1864,817900.0],["2019-03-14",12.2842,12.3409,12.1349,12.2842,1009300.0],["2019-03-15",12.346,12.3769,12.1864,12.2327,1067100.0],["2019-03-18",12.2327,12.4903,12.207,12.4542,721200.0],["2019-03-19",12.4748,12.6345,12.4078,12.5109,821900.0],["2019-03-20",12.48,12.7169,12.4439,12.5212,702500.0],["2019-03-21",12.5675,12.8199,12.5212,12.7478,750700.0],["2019-03-22",12.7787,12.892,12.6139,12.6911,739600.0],["2019-03-25",12.686,12.8508,12.6293,12.7478,545000.0],["2019-03-26",12.7478,12.8663,12.6087,12.6757,649100.0],["2019-03-27",12.6911,12.9075,12.619,12.8354,505300.0],["2019-03-28",12.8747,12.9902,12.6332,12.7855,526400.0],["2019-03-29",12.8065,12.859,12.6174,12.8222,641100.0],["2019-04-01",12.8222,12.8642,12.6279,12.775,1116100.0],["2019-04-02",12.754,12.754,12.1869,12.3234,999700.0],["2019-04-03",12.3759,12.3759,12.1029,12.1764,993900.0],["2019-04-04",12.1764,12.4389,12.0871,12.2866,1123600.0],["2019-04-05",12.3234,12.5649,12.3182,12.5492,663600.0],["2019-04-08",12.5544,12.7645,12.4862,12.5754,442800.0],["2019-04-09",12.5859,12.691,12.5492,12.6227,402900.0],["2019-04-10",12.6227,12.859,12.6069,12.7487,696500.0],["2019-04-11",12.7592,12.8012,12.6174,12.7225,518900.0],["2019-04-12",12.7225,12.7277,12.5229,12.5597,615300.0],["2019-04-15",12.6017,12.8905,12.5439,12.7172,645500.0],["2019-04-16",12.7277,13.0953,12.6384,12.796,989100.0],["2019-04-17",12.796,12.8747,12.6542,12.8327,425600.0],["2019-04-18",12.8485,12.9692,12.7172,12.9325,719900.0],["2019-04-22",12.9325,13.0585,12.8695,12.9955,607500.0],["2019-04-23",13.0428,13.0848,12.7382,12.775,658700.0],["2019-04-24",12.8275,13.1845,12.7855,13.0848,658700.0],["2019-04-25",13.069,13.0743,12.8747,12.8957,624500.0],["2019-04-26",12.943,13.2213,12.8905,13.1688,1182400.0],["2019-04-29",13.1845,13.4996,13.1058,13.4208,1320400.0],["2019-04-30",13.4786,13.6991,13.3735,13.6518,1825200.0],["2019-05-01",13.7201,13.7201,13.3053,13.4051,2150000.0],["2019-05-02",13.2948,13.384,12.8747,13.1005,1114200.0],["2019-05-03",12.3182,12.3654,11.6881,11.9296,4760900.0],["2019-05-06",11.9979,12.2079,11.6881,11.7353,2682400.0],["2019-05-07",11.7773,11.8876,11.394,11.4675,2008900.0],["2019-05-08",11.4675,11.6408,11.2155,11.3363,1576000.0],["2019-05-09",11.31,11.5673,11.2155,11.5148,1031200.0],["2019-05-10",11.52,11.8351,11.4465,11.7931,1072100.0],["2019-05-13",11.6933,11.7878,11.4728,11.6828,716700.0],["2019-05-14",11.6408,11.7091,11.5358,11.6251,757400.0],["2019-05-15",11.6723,11.7983,11.5516,11.7458,599600.0],["2019-05-16",11.7406,11.8561,11.5463,11.6146,600100.0],["2019-05-17",11.5831,11.9138,11.5673,11.6828,861000.0],["2019-05-20",11.6828,11.7143,11.541,11.5726,638100.0],["2019-05-21",11.5883,11.6723,11.5358,11.5936,590200.0],["2019-05-22",11.6566,11.7668,11.5358,11.6986,696600.0],["2019-05-23",11.6566,11.7143,11.4045,11.4885,653400.0],["2019-05-24",11.5253,11.6513,11.4518,11.5148,428000.0],["2019-05-28",11.5043,11.7301,11.394,11.6618,873400.0],["2019-05-29",11.6723,12.5177,11.6041,12.3969,3981000.0],["2019-05-30",12.3812,12.4652,11.52,11.8771,1727600.0],["2019-05-31",11.8403,11.8403,11.079,11.5253,2226200.0],["2019-06-03",11.5516,11.9349,11.5043,11.9086,1260000.0],["2019-06-04",11.8928,11.9769,11.5516,11.9191,1151900.0],["2019-06-05",12.0031,12.2079,11.9349,12.1449,649100.0],["2019-06-06",12.1554,12.2236,11.9926,12.1396,609700.0],["2019-06-07",12.2079,12.3129,12.0504,12.1869,772100.0],["2019-06-10",12.2131,12.2499,11.8981,12.0031,518800.0],["2019-06-11",11.9821,12.1974,11.9769,12.0609,525600.0],["2019-06-12",12.2341,12.2341,11.9034,11.9559,450100.0],["2019-06-13",11.9506,12.1029,11.8666,12.0609,504000.0],["2019-06-14",12.0819,12.1239,11.8508,12.0556,540000.0],["2019-06-17",12.0556,12.0766,11.6776,11.9296,902400.0],["2019-06-18",11.9926,12.0136,11.7931,11.9454,701900.0],["2019-06-19",11.9138,12.0346,11.7406,11.9243,925700.0],["2019-06-20",11.9086,11.9769,11.52,11.5253,1212400.0],["2019-06-21",11.5148,11.6093,10.974,10.9845,1957200.0],["2019-06-24",11.079,11.4203,10.7377,11.268,1861100.0],["2019-06-25",11.31,11.7931,11.1525,11.415,1754000.0],["2019-06-26",11.415,11.6461,10.7639,10.89,2244700.0],["2019-06-27",10.898,11.3279,10.8389,11.1721,891800.0],["2019-06-28",11.1775,11.3494,11.156,11.1775,841600.0],["2019-07-01",11.1721,11.3387,10.9894,11.07,883000.0],["2019-07-02",11.0539,11.1398,10.9733,11.1184,733000.0],["2019-07-03",11.1506,11.2527,11.1183,11.1775,443800.0],["2019-07-05",11.2151,11.5375,11.1613,11.5106,680800.0],["2019-07-08",11.473,11.5912,11.2688,11.3333,496600.0],["2019-07-09",11.3226,11.3655,11.0485,11.0646,759700.0],["2019-07-10",11.1345,11.1721,11.0539,11.1022,905800.0],["2019-07-11",11.07,11.1291,10.8497,10.9733,749700.0],["2019-07-12",10.9195,11.0055,10.7798,10.7905,658900.0],["2019-07-15",10.7852,11.0109,10.6777,10.9195,794300.0],["2019-07-16",10.8819,11.1345,10.8819,10.9786,549400.0],["2019-07-17",10.9625,10.9625,10.8174,10.8819,616900.0],["2019-07-18",10.8819,10.9679,10.6884,10.9356,557000.0],["2019-07-19",10.8335,10.8819,10.28,10.3606,1785700.0],["2019-07-22",10.4144,10.4413,10.0651,10.1188,1754100.0],["2019-07-23",10.1457,10.1941,9.8501,9.9039,2351000.0],["2019-07-24",9.791,10.1457,9.6889,9.7373,1909900.0],["2019-07-25",9.7265,9.9361,9.6191,9.6352,1810700.0],["2019-07-26",9.705,9.9039,9.5438,9.7964,1356700.0],["2019-07-29",9.8448,9.9307,9.6137,9.8985,1567700.0],["2019-07-30",9.9361,9.9952,9.7857,9.8555,997100.0],["2019-07-31",9.8609,9.9952,9.7427,9.8233,1154400.0],["2019-08-01",9.9415,9.9684,9.6029,9.6191,2068500.0],["2019-08-02",10.4251,11.113,10.237,10.7314,4749600.0],["2019-08-05",10.7476,11.0539,10.5917,10.7476,2084200.0],["2019-08-06",10.6078,10.8174,10.452,10.7314,1352900.0],["2019-08-07",10.812,10.812,10.452,10.6884,1586400.0],["2019-08-08",10.5487,10.6723,10.495,10.5434,990800.0],["2019-08-09",10.5165,10.5541,10.2532,10.2585,996000.0],["2019-08-12",10.237,10.2424,10.0328,10.1726,1120000.0],["2019-08-13",10.1618,10.323,10.092,10.1618,831900.0],["2019-08-14",10.1081,10.237,9.9415,10.0113,1229200.0],["2019-08-15",10.049,10.3015,10.0328,10.2532,834900.0],["2019-08-16",10.2693,10.4036,10.2048,10.3499,592200.0],["2019-08-19",10.3606,10.4413,10.0328,10.3768,691700.0],["2019-08-20",10.5863,10.5863,9.9415,10.0167,2004200.0],["2019-08-21",9.9684,10.0705,9.6244,9.7158,1961800.0],["2019-08-22",9.7158,9.7265,9.4041,9.6674,2372300.0],["2019-08-23",9.6674,9.8018,9.4901,9.5223,1491600.0],["2019-08-26",9.5707,9.791,9.5385,9.7319,1763400.0],["2019-08-27",9.7373,9.9576,9.4686,9.5707,1523600.0],["2019-08-28",9.5438,9.7373,9.5331,9.5814,1291100.0],["2019-08-29",9.6298,9.8394,9.5868,9.8125,1028000.0],["2019-08-30",9.7158,9.8071,9.0548,9.0978,2343300.0],["2019-09-03",9.1247,9.3343,8.9742,9.2698,1461500.0],["2019-09-04",9.2805,9.4525,9.216,9.2805,1196100.0],["2019-09-05",9.2913,9.6621,9.2483,9.6137,1050200.0],["2019-09-06",9.6137,10.0113,9.6137,9.9146,1763200.0],["2019-09-09",9.8609,10.3015,9.8448,10.2209,1684300.0],["2019-09-10",10.2102,10.5702,10.1349,10.4681,1287600.0],["2019-09-11",10.3983,10.6884,10.2747,10.6293,1512100.0],["2019-09-12",10.6884,10.7261,10.3983,10.5219,1191500.0],["2019-09-13",10.5165,10.7852,10.4842,10.7153,947400.0],["2019-09-16",10.6938,10.7852,10.495,10.6401,1008100.0],["2019-09-17",10.4036,10.7207,10.3499,10.5702,955000.0],["2019-09-18",10.5863,10.6723,10.1726,10.2424,1239200.0],["2019-09-19",10.2854,10.3606,10.1618,10.1994,932400.0],["2019-09-20",10.2585,10.5272,10.2209,10.5111,1233600.0],["2019-09-23",10.5219,10.7261,10.3875,10.5595,710300.0],["2019-09-24",10.6186,10.7476,10.5487,10.7476,1124700.0],["2019-09-25",10.8013,10.898,10.6293,10.7153,990100.0],["2019-09-26",10.7637,10.8067,10.5756,10.6777,973800.0],["2019-09-27",10.7135,10.8126,10.5043,10.5593,993800.0],["2019-09-30",10.5208,10.5593,10.3226,10.4107,908000.0],["2019-10-01",10.3226,10.4052,9.9758,10.3281,1490600.0],["2019-10-02",10.3226,10.3446,10.0749,10.218,883100.0],["2019-10-03",10.2455,10.3391,10.1134,10.2565,562900.0],["2019-10-04",10.2235,10.3006,9.7996,10.0363,1262900.0],["2019-10-07",9.9813,9.9813,9.3977,9.4748,2478300.0],["2019-10-08",9.5133,9.6399,9.2105,9.2711,1923900.0],["2019-10-09",9.2325,9.2766,8.9242,8.9793,2548800.0],["2019-10-10",9.0123,9.216,9.0068,9.1279,1084900.0],["2019-10-11",9.1279,9.3592,9.1114,9.183,942400.0],["2019-10-14",9.1885,9.2986,9.0564,9.2546,1202500.0],["2019-10-15",9.2931,9.2931,9.0949,9.1169,2012300.0],["2019-10-16",9.0839,9.216,8.9573,9.0784,2025900.0],["2019-10-17",9.0949,9.1389,8.9903,9.0288,1154100.0],["2019-10-18",8.9793,9.0398,8.9352,8.9793,1400900.0],["2019-10-21",8.9738,9.1004,8.8802,8.8967,1451000.0],["2019-10-22",8.9407,9.0123,8.6545,8.9903,1257300.0],["2019-10-23",8.9958,9.1444,8.9022,9.1334,1263000.0],["2019-10-24",9.1389,9.172,8.7426,8.8306,1381800.0],["2019-10-25",8.8306,8.8417,8.7095,8.7756,875100.0],["2019-10-28",8.7756,8.7976,8.4728,8.4783,1564700.0],["2019-10-29",8.4783,8.7481,8.3737,8.671,1527100.0],["2019-10-30",8.8637,8.9463,8.4343,8.4728,1432100.0],["2019-10-31",8.5334,8.5829,8.4232,8.5609,1709600.0],["2019-11-01",8.4508,8.9518,7.8176,8.7976,3030100.0],["2019-11-04",8.7811,9.1665,8.7811,9.1169,1672800.0],["2019-11-05",9.1334,9.7996,9.1169,9.5188,2844300.0],["2019-11-06",9.5243,9.6564,9.1555,9.4913,1997100.0],["2019-11-07",9.5078,9.7721,9.3537,9.4032,1525000.0],["2019-11-08",9.4087,9.5574,9.3426,9.4527,876000.0],["2019-11-11",9.3757,9.3867,8.9463,8.9683,1270100.0],["2019-11-12",8.9518,9.0288,8.7811,8.9297,1602600.0],["2019-11-13",8.9352,8.9738,8.7315,8.9683,1357600.0],["2019-11-14",8.9518,9.0013,8.7921,8.8417,943900.0],["2019-11-15",8.8472,9.0123,8.737,9.0013,1052600.0],["2019-11-18",9.0178,9.0784,8.8967,8.9628,1023900.0],["2019-11-19",9.0233,9.0233,8.7701,8.7811,841600.0],["2019-11-20",8.737,8.9793,8.671,8.9628,1010900.0],["2019-11-21",8.9297,8.9903,8.7811,8.8417,849100.0],["2019-11-22",8.8637,8.9187,8.7591,8.8306,692600.0],["2019-11-25",8.8361,8.9297,8.7976,8.9132,819900.0],["2019-11-26",8.9022,8.9077,8.7095,8.726,902100.0],["2019-11-27",8.726,9.0839,8.7205,9.0784,1024500.0],["2019-11-29",9.0839,9.2215,9.0454,9.1169,425700.0],["2019-12-02",9.1389,9.227,9.0288,9.1334,843700.0],["2019-12-03",9.0674,9.1665,9.0068,9.1334,839700.0],["2019-12-04",9.1059,9.216,9.0564,9.1444,828800.0],["2019-12-05",9.172,9.2766,9.1555,9.2546,757600.0],["2019-12-06",9.3041,9.5298,9.2876,9.5243,992300.0],["2019-12-09",9.5518,9.739,9.4913,9.5298,975100.0],["2019-12-10",9.5463,9.6454,9.4693,9.6124,1154600.0],["2019-12-11",9.6344,9.7335,9.5353,9.706,1004300.0],["2019-12-12",9.7115,9.7611,9.4087,9.4527,1352100.0],["2019-12-13",9.4528,9.4858,9.183,9.194,810000.0],["2019-12-16",9.1775,9.5849,9.1775,9.4858,1004200.0],["2019-12-17",9.4583,9.5518,9.3977,9.4693,870200.0],["2019-12-18",9.4968,9.5959,9.2876,9.5188,1173300.0],["2019-12-19",9.5188,9.7225,9.5188,9.7225,978700.0],["2019-12-20",9.7445,9.8767,9.6675,9.8657,2673300.0],["2019-12-23",10.0473,10.0473,9.739,9.7886,994900.0],["2019-12-24",9.8161,10.0583,9.7996,10.0308,603300.0],["2019-12-26",10.0143,10.0694,9.7721,9.8051,1141700.0],["2019-12-27",9.8987,10.0308,9.8326,10.0308,1280500.0],["2019-12-30",9.9828,10.0958,9.8075,9.9149,1468300.0],["2019-12-31",9.8584,10.1863,9.8528,10.1354,1494100.0],["2020-01-02",10.1693,10.2258,9.8075,9.8754,1132400.0],["2020-01-03",9.8301,9.9715,9.7623,9.9602,1105400.0],["2020-01-06",9.9262,10.0393,9.8245,9.8245,1316000.0],["2020-01-07",9.7793,9.8641,9.4288,9.4797,1481300.0],["2020-01-08",9.4684,9.474,9.2818,9.3327,1515300.0],["2020-01-09",9.327,9.3836,9.1744,9.2423,1391100.0],["2020-01-10",9.2423,9.4514,9.2423,9.3214,994300.0],["2020-01-13",9.327,9.3892,9.2649,9.2762,1312000.0],["2020-01-14",9.2762,9.2875,9.0727,9.2649,1032100.0],["2020-01-15",9.1575,9.2027,8.7335,8.9314,3089700.0],["2020-01-16",8.9314,8.9935,8.6939,8.7109,2385900.0],["2020-01-17",8.7052,8.9822,8.7052,8.8635,1919900.0],["2020-01-21",8.92,9.1575,8.8353,9.067,1570200.0],["2020-01-22",9.0275,9.2479,9.0161,9.1914,924200.0],["2020-01-23",9.1179,9.2423,8.9879,9.2366,1082200.0],["2020-01-24",9.2762,9.2762,9.1575,9.2423,701200.0],["2020-01-27",9.1801,9.4175,9.0896,9.344,1765800.0],["2020-01-28",9.3723,9.4966,9.1122,9.1292,1600900.0],["2020-01-29",9.1462,9.1744,8.9879,9.0783,806600.0],["2020-01-30",9.1179,9.1857,9.0218,9.1179,656300.0],["2020-01-31",9.1179,9.2366,9.067,9.0783,789700.0],["2020-02-03",9.0501,9.1235,8.6713,8.6883,1449000.0],["2020-02-04",8.7052,8.7165,8.4283,8.4339,1748700.0],["2020-02-05",8.417,8.7561,8.417,8.6205,1347800.0],["2020-02-06",8.6318,8.807,8.0947,8.1682,2097300.0],["2020-02-07",8.2191,8.3322,8.14,8.1456,1179100.0],["2020-02-10",8.1513,8.1965,7.8008,7.8178,1781800.0],["2020-02-11",7.8573,8.2191,7.8291,7.9704,1834900.0],["2020-02-12",7.993,8.1287,7.8799,7.8799,1217800.0],["2020-02-13",7.8799,7.9873,7.6991,7.7047,1245600.0],["2020-02-14",7.6877,7.8517,7.6369,7.6991,1148000.0],["2020-02-18",7.7047,7.8517,7.5973,7.8065,1508300.0],["2020-02-19",7.8573,8.0834,7.6934,7.716,2044800.0],["2020-02-20",7.7669,7.9421,7.7669,7.8065,1448100.0],["2020-02-21",7.8065,7.976,7.7443,7.7499,1368900.0],["2020-02-24",7.6256,7.6764,7.3316,7.3995,2394100.0],["2020-02-25",7.4899,7.5634,7.179,7.2242,2013800.0],["2020-02-26",7.9478,9.0388,7.8291,8.9031,7926000.0],["2020-02-27",8.6826,8.7957,8.0552,8.0721,3597200.0],["2020-02-28",7.9139,8.7561,7.8573,8.3661,4351300.0],["2020-03-02",8.383,9.1292,8.3661,9.0953,3412700.0],["2020-03-03",9.1009,9.4853,8.9935,9.344,2711400.0],["2020-03-04",9.4514,9.5249,9.1405,9.474,1753200.0],["2020-03-05",9.2762,9.4345,9.1066,9.2762,1424200.0],["2020-03-06",9.0444,9.4797,8.9427,9.4458,1448600.0],["2020-03-09",8.4791,9.3384,8.417,8.5696,1692700.0],["2020-03-10",8.6544,9.1857,8.6544,9.0218,1730100.0],["2020-03-11",8.9822,9.0105,8.4226,8.4904,1644600.0],["2020-03-12",8.253,8.3096,5.8732,6.5742,7771200.0],["2020-03-13",7.1847,7.8121,6.3763,7.8065,2738000.0],["2020-03-16",6.9246,9.1122,6.6137,9.1066,3312500.0],["2020-03-17",9.0557,9.6436,8.1965,9.4288,3162100.0],["2020-03-18",9.2253,10.3106,8.79,9.7567,3499100.0],["2020-03-19",9.6945,9.9715,9.1857,9.7227,2108700.0],["2020-03-20",9.7567,10.4576,9.4345,9.9545,2634400.0],["2020-03-23",9.9545,10.5141,9.2027,9.361,1896500.0],["2020-03-24",9.6097,10.0619,9.4231,9.7227,1508500.0],["2020-03-25",9.7114,10.2032,9.1857,9.327,1363700.0],["2020-03-26",9.3892,9.7114,9.344,9.4627,1541200.0],["2020-03-27",9.3666,9.7227,9.2592,9.4966,1538000.0],["2020-03-30",9.6159,9.9416,9.261,9.8079,1305800.0],["2020-03-31",9.8195,10.6164,9.7671,10.5234,1890400.0],["2020-04-01",10.1278,10.4652,9.8253,10.2325,1455000.0],["2020-04-02",10.0522,10.5874,10.0115,10.314,1045800.0],["2020-04-03",10.2034,10.3721,9.7555,10.2441,926300.0],["2020-04-06",10.0929,10.2965,9.7729,10.0754,1042500.0],["2020-04-07",10.1802,10.279,9.2843,9.3425,1944900.0],["2020-04-08",9.517,9.8137,9.104,9.6799,1156700.0],["2020-04-09",9.7497,10.2151,9.6915,9.994,1135300.0],["2020-04-13",10.0813,10.0987,9.738,9.7439,938700.0],["2020-04-14",9.9824,10.2558,9.7788,10.1802,1233800.0],["2020-04-15",10.0405,11.1225,9.802,10.6746,2857800.0],["2020-04-16",10.7212,11.7508,10.6863,11.5065,3450600.0],["2020-04-17",11.5065,11.6519,10.6106,10.8142,3194300.0],["2020-04-20",10.7619,11.332,10.727,11.0004,1074700.0],["2020-04-21",10.8724,11.076,10.6863,10.9887,878500.0],["2020-04-22",11.0586,11.1284,10.8317,10.8608,645700.0],["2020-04-23",10.7793,11.0644,10.7619,10.9946,518100.0],["2020-04-24",11.0469,11.0702,10.7793,11.0237,669500.0],["2020-04-27",11.0527,11.2273,10.8084,11.0527,1037000.0],["2020-04-28",11.4018,11.9544,11.3087,11.9021,1615200.0],["2020-04-29",11.6345,12.0184,11.4309,11.4832,1252000.0],["2020-04-30",11.5705,11.6112,11.2622,11.2971,833500.0],["2020-05-01",11.2505,11.7508,11.2273,11.425,874300.0],["2020-05-04",11.4192,11.5239,11.1167,11.4716,1421200.0],["2020-05-05",11.4716,11.7508,11.3494,11.3611,1271000.0],["2020-05-06",12.0708,12.9375,12.0184,12.2162,2616900.0],["2020-05-07",12.2278,12.2685,11.5588,12.0184,1164000.0],["2020-05-08",12.0591,12.2336,11.966,12.1987,1087600.0],["2020-05-11",12.2162,12.8095,12.1057,12.542,1460900.0],["2020-05-12",12.571,14.3569,12.5652,13.6705,3370000.0],["2020-05-13",14.2638,14.6594,13.8683,14.4616,2703100.0],["2020-05-14",14.3976,14.5663,13.5949,13.7985,1817400.0],["2020-05-15",13.909,14.4384,13.8159,13.9555,1438400.0],["2020-05-18",14.0893,14.3511,13.6472,13.8101,1235900.0],["2020-05-19",13.6996,13.9497,13.4029,13.4087,847300.0],["2020-05-20",13.5309,13.5658,12.9724,12.9957,1153700.0],["2020-05-21",12.9666,13.0248,12.7456,12.8503,1052800.0],["2020-05-22",12.8852,13.0073,12.7514,12.955,988100.0],["2020-05-26",13.1528,13.4029,13.1062,13.2749,1547200.0],["2020-05-27",13.2924,13.9497,13.2458,13.9206,1566700.0],["2020-05-28",13.9614,13.9904,13.5716,13.6065,977800.0],["2020-05-29",13.6123,13.6996,13.3447,13.5076,970100.0],["2020-06-01",13.5251,14.2639,13.4902,14.0603,1082700.0],["2020-06-02",13.9846,14.1766,13.7694,13.9963,699900.0],["2020-06-03",14.3976,14.7001,13.6181,13.9904,2087600.0],["2020-06-04",14.1184,14.735,13.8799,14.1068,1936000.0],["2020-06-05",14.1708,14.4384,13.5658,14.3918,1701200.0],["2020-06-08",14.5024,15.3517,14.4675,15.2702,1940400.0],["2020-06-09",15.1248,15.1248,14.6187,14.7176,1189900.0],["2020-06-10",14.7816,14.8863,14.6187,14.7409,800200.0],["2020-06-11",14.4325,14.4965,12.0009,12.7223,4723600.0],["2020-06-12",13.1877,13.624,12.9724,13.5192,1489100.0],["2020-06-15",13.3796,14.3511,13.1702,14.1475,1550100.0],["2020-06-16",14.3686,14.4442,13.7927,14.1591,1026400.0],["2020-06-17",14.165,14.2871,14.0661,14.1475,583100.0],["2020-06-18",14.1708,14.2639,13.9555,14.1359,595100.0],["2020-06-19",14.2115,14.3627,14.0952,14.1708,1431700.0],["2020-06-22",14.1766,14.194,13.8159,13.9963,983900.0],["2020-06-23",14.1068,14.1766,13.909,13.909,781100.0],["2020-06-24",13.9614,14.2697,13.7752,14.1533,886200.0],["2020-06-25",14.1359,14.3453,14.0312,14.3337,663900.0],["2020-06-26",14.2697,14.4035,13.9904,14.1359,1938300.0],["2020-06-29",14.2219,14.6728,14.1863,14.5126,978100.0],["2020-06-30",14.5364,14.6491,14.216,14.4652,862700.0],["2020-07-01",14.3524,14.6788,14.3287,14.3406,760300.0],["2020-07-02",14.5126,14.6313,14.3762,14.4474,503500.0],["2020-07-06",14.6254,14.9695,14.572,14.744,805800.0],["2020-07-07",14.655,15.1534,14.6076,15.0466,782200.0],["2020-07-08",15.1534,15.1831,14.8864,15.1059,800900.0],["2020-07-09",15.1297,15.1416,14.4177,14.5067,954800.0],["2020-07-10",14.3999,14.833,14.121,14.8152,638500.0],["2020-07-13",14.9339,15.0466,14.7203,14.744,649000.0],["2020-07-14",14.7737,15.2483,14.7262,15.2187,521800.0],["2020-07-15",15.4204,15.4738,15.0466,15.0585,756400.0],["2020-07-16",15.0526,15.2543,15.0407,15.1475,407800.0],["2020-07-17",15.2661,15.6399,15.2127,15.4857,812700.0],["2020-07-20",15.4263,15.4619,14.8983,15.2484,646800.0],["2020-07-21",15.367,15.7883,15.3314,15.6993,632800.0],["2020-07-22",15.6755,15.6933,15.4323,15.5865,433700.0],["2020-07-23",15.5747,15.9959,15.545,15.812,506700.0],["2020-07-24",15.7942,15.99,15.4738,15.545,637000.0],["2020-07-27",15.6696,16.1443,15.6281,16.0849,1203600.0],["2020-07-28",15.9959,16.4943,15.812,16.0731,1576400.0],["2020-07-29",16.257,16.5477,16.0137,16.4231,1282800.0],["2020-07-30",16.5537,16.8028,16.0968,16.3697,1251700.0],["2020-07-31",16.9096,17.592,16.7613,17.1529,2325000.0],["2020-08-03",17.3487,18.3633,17.3012,17.3962,1992600.0],["2020-08-04",17.4733,17.853,17.3784,17.5089,1805500.0],["2020-08-05",17.7106,18.0429,17.6276,18.0014,1411100.0],["2020-08-06",17.9361,18.0785,17.3131,17.408,4022700.0],["2020-08-07",17.4674,17.6869,17.3368,17.5326,693000.0],["2020-08-10",17.5326,17.6038,17.325,17.3665,580000.0],["2020-08-11",17.4852,17.5504,16.9393,17.0936,886800.0],["2020-08-12",17.1648,17.6691,17.1648,17.408,707700.0],["2020-08-13",17.3843,17.6098,17.2953,17.3724,491500.0],["2020-08-14",17.3784,17.6157,17.236,17.3072,588100.0],["2020-08-17",17.414,17.7878,17.325,17.675,573100.0],["2020-08-18",17.7759,17.9361,17.6157,17.8056,705500.0],["2020-08-19",17.7344,18.0132,17.5801,17.9302,787500.0],["2020-08-20",17.9361,18.0904,17.7225,17.7522,553700.0],["2020-08-21",17.6454,17.9361,17.5682,17.8352,600800.0],["2020-08-24",17.8649,18.298,17.6513,18.0963,937600.0],["2020-08-25",18.2684,18.4819,17.8352,18.4641,886000.0],["2020-08-26",18.6184,18.7074,18.0963,18.4997,766200.0],["2020-08-27",18.4997,18.9447,18.4048,18.6125,876700.0],["2020-08-28",18.8142,18.8142,18.4582,18.6006,600600.0],["2020-08-31",18.6006,18.6243,18.1556,18.476,711900.0],["2020-09-01",18.4167,18.4285,17.8827,18.1141,848600.0],["2020-09-02",18.1082,18.6837,18.0904,18.3989,694100.0],["2020-09-03",18.3989,18.654,17.7581,18.0726,863300.0],["2020-09-04",18.2446,18.3395,17.5326,17.7996,1056000.0],["2020-09-08",17.7996,17.8115,16.6427,16.6783,1616700.0],["2020-09-09",16.963,17.2004,16.702,17.0402,1016500.0],["2020-09-10",17.0164,17.0164,15.7408,16.0553,2109900.0],["2020-09-11",16.1561,16.3638,15.5925,15.7052,1533500.0],["2020-09-14",15.8061,16.2689,15.5213,16.0375,1095700.0],["2020-09-15",16.1443,16.2214,15.4916,15.5984,1544100.0],["2020-09-16",15.634,15.9959,15.3551,15.6637,1115900.0],["2020-09-17",15.7883,16.0553,15.4857,16.0197,1099400.0],["2020-09-18",16.2095,16.2095,15.9188,16.1621,1825400.0],["2020-09-21",16.0197,16.5062,15.9781,16.4943,1045900.0],["2020-09-22",16.5952,16.7494,16.3341,16.3935,835100.0],["2020-09-23",16.5003,16.6189,16.079,16.0909,924500.0],["2020-09-24",16.0553,16.7376,15.901,16.5299,889200.0],["2020-09-25",16.5299,16.6842,16.3697,16.5774,755000.0],["2020-09-28",16.702,16.969,16.6249,16.874,788000.0],["2020-09-29",16.9314,16.9434,16.5452,16.7805,612400.0],["2020-09-30",16.6357,16.871,16.5331,16.7564,743600.0],["2020-10-01",16.7745,16.865,16.1349,16.7805,1058600.0],["2020-10-02",16.6055,17.0943,16.5935,17.0098,611700.0],["2020-10-05",17.0279,17.2934,16.7866,17.0943,569500.0],["2020-10-06",17.0943,17.3175,16.9555,17.0158,639200.0],["2020-10-07",17.0883,17.2512,16.9133,17.1848,681000.0],["2020-10-08",17.215,17.4805,17.1124,17.2029,447900.0],["2020-10-09",17.3477,17.571,17.3176,17.3357,536100.0],["2020-10-12",17.3356,17.5891,17.1184,17.5589,604500.0],["2020-10-13",17.3779,17.7399,17.3658,17.6555,632700.0],["2020-10-14",17.6494,17.7279,17.5046,17.5106,501900.0],["2020-10-15",17.3598,18.1623,17.2874,17.7279,1048500.0],["2020-10-16",17.752,17.8063,17.1667,17.215,697500.0],["2020-10-19",17.1667,17.4805,16.9253,17.215,683700.0],["2020-10-20",17.2994,17.3719,16.8409,16.871,602100.0],["2020-10-21",16.8348,17.0943,16.7866,16.9133,417000.0],["2020-10-22",16.9434,17.0702,16.865,16.9615,540000.0],["2020-10-23",16.9615,17.0641,16.8228,17.0038,413600.0],["2020-10-26",16.8952,17.0883,16.7986,16.8288,607600.0],["2020-10-27",17.571,17.6555,17.0702,17.3417,1475400.0],["2020-10-28",17.0883,17.1727,15.9177,16.1651,1431700.0],["2020-10-29",16.2918,16.3762,15.972,16.2616,995100.0],["2020-10-30",16.1108,16.2857,15.9056,16.0263,901200.0],["2020-11-02",16.2857,16.9133,16.1349,16.8952,1424200.0],["2020-11-03",16.9072,17.4684,16.7142,17.3357,1268100.0],["2020-11-04",17.1969,17.4563,16.8469,16.9133,1040400.0],["2020-11-05",16.9917,17.1727,16.6055,17.0158,989100.0],["2020-11-06",17.1908,18.0054,17.0219,17.3055,1343800.0],["2020-11-09",16.7745,16.8047,15.2419,16.147,2333100.0],["2020-11-10",16.2616,16.5331,15.9056,16.2314,1505300.0],["2020-11-11",16.3823,16.7443,16.1651,16.696,1265200.0],["2020-11-12",16.7141,16.7202,16.2375,16.6297,1119800.0],["2020-11-13",16.7503,16.7503,16.3219,16.5392,962400.0],["2020-11-16",16.3521,16.3521,15.7668,16.1952,2155900.0],["2020-11-17",16.0564,16.1107,15.8694,15.9659,1259300.0],["2020-11-18",16.0504,16.1892,15.8211,15.8271,828700.0],["2020-11-19",15.7789,16.0504,15.7065,16.0323,578800.0],["2020-11-20",15.9539,16.0504,15.5677,15.8332,1051100.0],["2020-11-23",15.8211,16.0444,15.5979,15.8332,977000.0],["2020-11-24",15.9056,16.3521,15.8091,16.2013,905800.0],["2020-11-25",16.2314,16.2797,15.8754,15.9116,569100.0],["2020-11-27",15.9297,16.2918,15.7849,16.1892,401500.0],["2020-11-30",16.2978,16.7081,16.2314,16.7081,1071400.0],["2020-12-01",16.7141,16.7383,16.3099,16.5693,827700.0],["2020-12-02",16.5633,16.6055,16.0444,16.153,966100.0],["2020-12-03",16.1409,16.5331,15.9237,16.5331,1011300.0],["2020-12-04",16.5633,16.8771,16.5211,16.6779,716600.0],["2020-12-07",16.696,16.8891,16.4849,16.6417,577500.0],["2020-12-08",16.7081,17.396,16.6176,17.3598,1328000.0],["2020-12-09",17.4503,17.6917,17.2632,17.3055,1063200.0],["2020-12-10",17.3175,17.6313,16.8952,17.6132,1330700.0],["2020-12-11",17.6615,17.8485,17.577,17.7339,699700.0],["2020-12-14",17.7641,17.9753,17.4986,17.5529,764400.0],["2020-12-15",17.6373,17.8425,17.4563,17.5951,481000.0],["2020-12-16",17.6494,17.8003,17.5649,17.7218,622200.0],["2020-12-17",17.8787,17.9209,17.5046,17.7641,672000.0],["2020-12-18",17.8063,18.0899,17.8063,18.0054,2875000.0],["2020-12-21",18.0718,18.289,17.9934,18.2528,752300.0],["2020-12-22",18.2528,18.7054,18.2528,18.7054,961600.0],["2020-12-23",18.9648,19.0493,18.4821,18.645,805600.0],["2020-12-24",18.6993,18.7295,18.3614,18.3976,688800.0],["2020-12-28",18.5243,18.6088,17.8063,18.2407,1443200.0],["2020-12-29",18.2528,18.4278,18.102,18.1864,764300.0],["2020-12-30",18.2447,18.7229,17.1534,17.2577,1981800.0],["2020-12-31",17.3557,17.3925,16.5894,17.0002,2150100.0],["2021-01-04",16.9695,17.0186,16.4913,16.9818,2276100.0],["2021-01-05",16.5526,17.0799,16.1419,16.381,2236200.0],["2021-01-06",16.7059,17.2025,16.5772,16.8592,2852900.0],["2021-01-07",16.9818,17.3374,16.6139,17.1228,2062000.0],["2021-01-08",17.1841,17.3128,16.5833,16.9389,1862500.0],["2021-01-11",16.9389,17.0002,16.5036,16.7243,1419600.0],["2021-01-12",16.7365,16.7365,16.1664,16.3442,2830800.0],["2021-01-13",16.3442,16.9573,16.3442,16.7182,1466000.0],["2021-01-14",16.7488,17.1902,16.6814,17.178,1781500.0],["2021-01-15",17.1902,17.5642,16.896,17.3067,1795800.0],["2021-01-19",17.4354,18.1037,17.2883,18.0117,1869500.0],["2021-01-20",18.0975,18.1772,17.7604,18.1589,1138500.0],["2021-01-21",18.1589,18.3979,18.0853,18.1343,797400.0],["2021-01-22",18.1282,18.4715,17.8401,18.4225,833700.0],["2021-01-25",19.3114,25.5401,19.0662,20.8624,15762200.0],["2021-01-26",20.9973,23.0572,20.9912,23.0266,4642600.0],["2021-01-27",23.0266,29.3288,22.8856,25.1661,13580800.0],["2021-01-28",24.6573,24.6573,20.8747,22.9959,5992100.0],["2021-01-29",23.6948,24.4856,22.5606,23.3453,3624400.0],["2021-02-01",23.1614,23.3576,22.2418,22.8855,2503400.0],["2021-02-02",22.5484,22.7752,19.5566,19.8386,3870000.0],["2021-02-03",19.8264,20.2617,18.5512,20.1329,2521800.0],["2021-02-04",20.1084,20.1084,19.5015,19.9183,1265000.0],["2021-02-05",19.9429,20.1513,19.6854,19.9858,951000.0],["2021-02-08",20.3107,20.4946,19.5321,20.4027,1109100.0],["2021-02-09",20.5375,20.7153,20.1513,20.3168,717200.0],["2021-02-10",20.4456,20.6295,19.5995,20.231,1001500.0],["2021-02-11",20.231,20.5927,19.8141,20.09,750700.0],["2021-02-12",20.0839,20.3536,19.716,19.9858,621900.0],["2021-02-16",20.0471,20.1268,18.9007,19.1459,1557200.0],["2021-02-17",19.1827,19.4585,18.7413,19.3421,954700.0],["2021-02-18",19.4279,19.6118,18.9007,18.9374,1489700.0],["2021-02-19",18.962,19.3175,18.6983,19.0294,764000.0],["2021-02-22",19.0294,19.5015,18.9129,18.9436,1152300.0],["2021-02-23",18.7597,19.4647,18.1405,19.3482,1422700.0],["2021-02-24",19.5198,19.6179,18.8823,19.1949,1572200.0],["2021-02-25",19.5382,20.2249,18.9742,19.0171,2284700.0],["2021-02-26",19.1091,19.4156,18.4838,18.5941,2058400.0],["2021-03-01",18.7719,19.1581,18.5512,18.8761,1249100.0],["2021-03-02",18.9865,19.1398,18.5512,18.637,2232900.0],["2021-03-03",17.3374,17.7174,16.6814,17.2944,6078600.0],["2021-03-04",17.2147,17.8278,17.1166,17.2883,2788200.0],["2021-03-05",17.417,18.6861,17.086,18.4347,3256800.0],["2021-03-08",18.5451,19.4095,18.1466,18.7596,1862200.0],["2021-03-09",19.0049,19.5076,18.7903,18.9129,1331800.0],["2021-03-10",19.3911,19.7099,18.9558,19.4156,1484500.0],["2021-03-11",19.6179,19.9245,19.2194,19.6792,1279800.0],["2021-03-12",19.7344,20.09,19.5505,19.8202,1425900.0],["2021-03-15",19.8816,20.1513,19.3237,19.575,1673100.0],["2021-03-16",19.5628,19.7406,19.2685,19.5995,837500.0],["2021-03-17",19.5321,20.1023,19.3727,19.7589,931400.0],["2021-03-18",19.8693,19.8693,19.2808,19.4463,1247800.0],["2021-03-19",19.5505,20.4394,19.4647,20.2678,2256100.0],["2021-03-22",19.9796,20.4762,19.7528,20.4578,1544100.0],["2021-03-23",20.3965,20.6724,20.0409,20.1452,1235900.0],["2021-03-24",20.1452,20.1452,19.1949,19.3543,1673600.0],["2021-03-25",19.4524,20.182,19.1765,19.9735,1265200.0],["2021-03-26",20.1513,20.6295,19.998,20.5007,1081600.0],["2021-03-29",20.3536,21.0525,19.857,19.9367,1700400.0],["2021-03-30",20.0518,20.0643,19.4919,19.5728,1133700.0],["2021-03-31",19.6474,19.9274,19.0315,19.3239,1413000.0],["2021-04-01",19.2866,19.3177,18.5089,18.8386,1787800.0],["2021-04-05",18.8075,19.0875,18.5151,18.876,942800.0],["2021-04-06",18.8822,19.0502,18.7764,18.8946,848000.0],["2021-04-07",18.9755,18.9942,18.7018,18.7826,876400.0],["2021-04-08",18.7951,18.8013,18.3658,18.5089,1220300.0],["2021-04-09",18.4031,18.5276,18.1481,18.372,1082100.0],["2021-04-12",18.4654,18.8511,18.3845,18.6707,881200.0],["2021-04-13",18.6644,18.9382,18.3845,18.4653,806800.0],["2021-04-14",18.4653,18.6831,18.2352,18.5027,874900.0],["2021-04-15",18.6084,18.6209,18.3347,18.596,577000.0],["2021-04-16",18.5089,18.7391,18.2725,18.708,892400.0],["2021-04-19",18.7515,18.8449,18.5587,18.7702,606600.0],["2021-04-20",18.6644,18.9382,18.6458,18.8262,598000.0],["2021-04-21",18.876,19.243,18.8511,18.9693,641200.0],["2021-04-22",18.9506,19.0813,18.7951,18.9071,586400.0],["2021-04-23",18.8697,18.9071,18.3596,18.5587,991900.0],["2021-04-26",18.6582,18.6707,18.2289,18.3596,829800.0],["2021-04-27",18.3223,18.3845,17.9987,18.0361,1268000.0],["2021-04-28",18.0734,18.2725,18.0112,18.0734,662300.0],["2021-04-29",18.3036,18.3596,18.1045,18.3098,597100.0],["2021-04-30",18.316,18.316,17.9863,18.1543,821000.0],["2021-05-03",18.1667,18.2849,17.9427,18.0298,836400.0],["2021-05-04",18.0734,18.26,17.8308,18.2476,701100.0],["2021-05-05",18.3534,18.3845,17.9925,18.2352,916600.0],["2021-05-06",18.3534,18.6644,18.2352,18.4405,1258000.0],["2021-05-07",18.3471,18.3907,18.1792,18.26,1201200.0],["2021-05-10",18.3098,18.3782,18.0298,18.0921,932100.0],["2021-05-11",18.0298,18.0921,17.7374,17.8121,1519500.0],["2021-05-12",17.7374,18.2911,17.3268,17.8183,1981300.0],["2021-05-13",17.7561,18.2538,17.6255,18.2103,867200.0],["2021-05-14",18.2538,18.7951,18.2414,18.6769,1210200.0],["2021-05-17",18.6707,18.6831,18.0734,18.0734,1046800.0],["2021-05-18",18.0547,18.4591,18.0485,18.316,706200.0],["2021-05-19",18.2787,18.428,18.0734,18.4031,717000.0],["2021-05-20",18.4405,18.6582,18.372,18.4218,697600.0],["2021-05-21",18.428,18.5836,18.2103,18.2352,486900.0],["2021-05-24",18.316,18.4529,18.1481,18.2538,550100.0],["2021-05-25",18.2911,18.3471,18.0423,18.2974,768300.0],["2021-05-26",18.3658,18.8573,18.3347,18.8573,956800.0],["2021-05-27",18.82,18.8822,18.484,18.6022,850300.0],["2021-05-28",18.6831,19.2181,18.6644,19.0377,1072000.0],["2021-06-01",18.8013,19.1995,18.6831,18.7889,904100.0],["2021-06-02",18.8884,22.6524,18.7578,21.2277,7556200.0],["2021-06-03",20.6304,20.9042,19.7967,19.9585,2352400.0],["2021-06-04",20.002,20.0954,19.4981,19.5168,1097500.0],["2021-06-07",19.7034,20.17,19.5665,20.17,1013900.0],["2021-06-08",20.2385,20.6678,20.0705,20.4811,971400.0],["2021-06-09",20.4562,21.2028,20.3194,20.9166,2476800.0],["2021-06-10",20.9913,20.9913,20.058,20.3753,1393600.0],["2021-06-11",20.4313,20.7113,20.3442,20.5247,1021500.0],["2021-06-14",20.6366,21.2588,20.2385,21.1966,1605600.0],["2021-06-15",21.7503,22.7208,20.6989,21.0659,4512800.0],["2021-06-16",20.842,21.041,20.2011,20.6802,1232600.0],["2021-06-17",20.7362,21.0846,20.45,20.8046,986900.0],["2021-06-18",20.7673,20.7984,20.1576,20.6118,1282300.0],["2021-06-21",20.6118,20.7735,20.2945,20.6118,754600.0],["2021-06-22",20.5744,20.8668,20.5122,20.6864,627300.0],["2021-06-23",20.8108,20.8108,20.3878,20.4811,815300.0],["2021-06-24",20.506,20.7797,20.4624,20.6118,620100.0],["2021-06-25",20.8295,21.0037,20.6802,20.8917,3066700.0],["2021-06-28",20.9353,21.0037,20.6429,20.7051,748800.0],["2021-06-29",20.7019,20.9544,20.5378,20.6514,555700.0],["2021-06-30",20.7587,20.9796,20.5757,20.7019,587200.0],["2021-07-01",20.6641,20.6641,19.9698,19.9824,1035100.0],["2021-07-02",19.9193,20.0266,19.5406,19.5911,713600.0],["2021-07-06",19.5658,19.5658,19.1682,19.4964,647000.0],["2021-07-07",19.4207,19.5658,19.1998,19.4333,417700.0],["2021-07-08",19.2503,19.7615,19.1998,19.6921,677700.0],["2021-07-09",19.7804,20.0581,19.711,19.9067,580100.0],["2021-07-12",19.9256,20.0897,19.6542,19.6668,544400.0],["2021-07-13",19.6605,19.7741,19.2629,19.3386,682400.0],["2021-07-14",19.3008,19.4901,18.8779,19.1872,1254000.0],["2021-07-15",19.1745,19.3765,18.9094,19.1998,989300.0],["2021-07-16",19.2629,19.3954,18.9347,18.9347,793900.0],["2021-07-19",18.8085,19.2692,18.6885,19.2629,761600.0],["2021-07-20",19.4017,19.8751,19.3071,19.528,729500.0],["2021-07-21",19.5911,19.7552,19.3386,19.3765,425200.0],["2021-07-22",19.4649,19.4649,18.8779,18.9978,599400.0],["2021-07-23",18.9662,19.0104,18.4108,18.5749,1197300.0],["2021-07-26",18.5749,18.8653,18.5371,18.6191,671900.0],["2021-07-27",18.6191,18.8274,18.4424,18.8211,941600.0],["2021-07-28",18.8463,18.9789,18.6317,18.6822,593500.0],["2021-07-29",18.7832,18.9158,18.5055,18.5939,670900.0],["2021-07-30",18.6191,18.7832,18.1142,18.1268,1100200.0],["2021-08-02",18.1899,18.4613,18.0448,18.1899,1006900.0],["2021-08-03",18.1205,18.354,17.887,18.2404,749600.0],["2021-08-04",18.1836,18.272,17.6345,17.6661,1388900.0],["2021-08-05",17.6724,17.9564,17.5335,17.767,1541400.0],["2021-08-06",17.786,18.7138,17.6156,18.3603,1832200.0],["2021-08-09",18.3856,18.8653,18.3603,18.8148,645000.0],["2021-08-10",18.8148,19.225,18.7327,19.1303,860900.0],["2021-08-11",19.2503,19.4333,19.143,19.244,522600.0],["2021-08-12",19.244,19.3197,18.9094,19.0357,556200.0],["2021-08-13",19.1303,19.1808,18.9284,18.9726,532700.0],["2021-08-16",18.9726,18.9852,18.7012,18.8716,526000.0],["2021-08-17",18.84,19.3512,18.7075,19.2313,586100.0],["2021-08-18",19.244,19.244,18.6191,18.8274,933900.0],["2021-08-19",18.7706,18.941,18.5181,18.6507,580200.0],["2021-08-20",18.6507,19.042,18.556,18.941,727700.0],["2021-08-23",18.3035,18.3982,17.9879,18.0195,1780600.0],["2021-08-24",18.0195,18.3982,17.7986,18.3666,1261300.0],["2021-08-25",18.3351,18.8589,18.2341,18.6128,810800.0],["2021-08-26",18.5939,18.6948,18.2846,18.354,521300.0],["2021-08-27",18.4045,18.5812,18.2404,18.4992,612300.0],["2021-08-30",18.5307,18.7832,18.4739,18.6191,349700.0],["2021-08-31",18.6885,19.2187,18.5939,19.1619,1035900.0],["2021-09-01",19.1998,19.2629,18.8148,19.0546,516600.0],["2021-09-02",19.143,19.3449,19.1303,19.2124,591000.0],["2021-09-03",19.1745,19.3008,19.1114,19.2566,420800.0],["2021-09-07",19.1367,19.2503,18.9031,18.9978,578400.0],["2021-09-08",18.9978,19.3891,18.9662,19.2755,523200.0],["2021-09-09",19.1682,19.1682,18.8211,18.8905,663700.0],["2021-09-10",18.8337,19.0167,18.6633,18.9157,433800.0],["2021-09-13",18.9031,19.0925,18.6002,18.6065,973700.0],["2021-09-14",18.6444,18.6633,18.3793,18.657,476900.0],["2021-09-15",18.6633,18.7517,18.5181,18.5876,594800.0],["2021-09-16",18.5939,18.7453,18.3225,18.5876,687400.0],["2021-09-17",18.6444,19.042,18.556,18.9347,1352400.0],["2021-09-20",18.8021,18.9347,18.6822,18.859,718300.0],["2021-09-21",18.9094,19.1177,18.7706,19.0167,556900.0],["2021-09-22",19.124,19.2818,19.0483,19.0925,550300.0],["2021-09-23",19.1114,19.2818,18.9031,19.0167,536700.0],["2021-09-24",19.023,19.1619,18.8716,18.8842,488200.0],["2021-09-27",19.042,19.7426,18.9852,19.4333,1031800.0],["2021-09-28",19.4838,19.5848,19.2061,19.2692,583100.0],["2021-09-29",19.2147,19.9905,19.2147,19.9648,631600.0],["2021-09-30",19.9264,19.9264,19.157,19.1634,924200.0],["2021-10-01",19.3622,19.4712,19.1762,19.2532,612600.0],["2021-10-04",19.1698,19.6122,19.1698,19.3109,828000.0],["2021-10-05",19.1634,19.2404,18.8236,19.0095,750000.0],["2021-10-06",18.9903,19.0095,18.6954,18.9326,468100.0],["2021-10-07",18.8749,19.1314,18.8044,18.8493,681200.0],["2021-10-08",18.8493,18.9582,18.6826,18.7082,373200.0],["2021-10-11",18.721,18.9326,18.6633,18.8364,324200.0],["2021-10-12",18.8877,19.0288,18.7723,18.9326,390900.0],["2021-10-13",18.907,19.0095,18.7531,18.8493,350900.0],["2021-10-14",18.9583,19.0031,18.7851,18.8877,355200.0],["2021-10-15",18.9134,18.9647,18.4518,18.471,629100.0],["2021-10-18",18.5287,18.8236,18.4453,18.7082,451200.0],["2021-10-19",18.7723,18.7787,18.5159,18.7595,396700.0],["2021-10-20",18.7723,19.1057,18.7595,18.9262,488100.0],["2021-10-21",18.9454,19.1185,18.7595,18.7916,353100.0],["2021-10-22",18.7787,18.9262,18.612,18.6505,446200.0],["2021-10-25",18.6762,18.9006,18.4518,18.8108,494600.0],["2021-10-26",18.8493,19.0288,18.7274,18.8941,355100.0],["2021-10-27",18.9903,19.0544,18.612,18.6826,424600.0],["2021-10-28",18.6826,18.9326,18.6313,18.9006,384000.0],["2021-10-29",18.9454,19.048,18.7787,18.8749,503500.0],["2021-11-01",18.8813,19.5353,18.7467,19.4006,743500.0],["2021-11-02",19.3429,20.0418,19.157,19.9841,1010100.0],["2021-11-03",20.0097,21.4394,19.9905,21.3176,2907800.0],["2021-11-04",21.0355,21.4779,20.5675,20.8432,1287500.0],["2021-11-05",19.5866,21.6254,19.5866,21.2984,1719200.0],["2021-11-08",21.3689,21.8498,21.2535,21.6318,1073500.0],["2021-11-09",21.7215,21.7215,21.1253,21.1958,660400.0],["2021-11-10",21.2086,21.3817,20.9137,20.9329,589000.0],["2021-11-11",20.8432,21.1637,20.7278,20.9458,499600.0],["2021-11-12",21.0355,21.2471,20.8368,21.1125,452400.0],["2021-11-15",21.2471,21.2663,20.7791,21.215,510500.0],["2021-11-16",21.1702,21.2599,20.9329,21.0035,496000.0],["2021-11-17",20.8688,21.0676,20.5995,20.7598,629300.0],["2021-11-18",20.7662,20.8175,19.7917,19.8687,1143500.0],["2021-11-19",19.7917,19.9777,19.6507,19.7148,870300.0],["2021-11-22",19.7148,19.9712,19.6571,19.9328,618800.0],["2021-11-23",19.952,20.0931,19.7148,19.7212,466600.0],["2021-11-24",19.7148,19.8943,19.5673,19.5802,833700.0],["2021-11-26",19.5545,19.8494,19.4776,19.5545,683500.0],["2021-11-29",19.6699,19.6891,19.2852,19.4263,754400.0],["2021-11-30",19.3237,19.516,19.2147,19.3173,696000.0],["2021-12-01",19.4712,19.7917,19.1378,19.2147,896800.0],["2021-12-02",19.266,19.6443,19.2339,19.4135,582200.0],["2021-12-03",19.5289,19.5545,18.9839,19.3173,666400.0],["2021-12-06",19.2788,19.5096,19.1634,19.3429,682700.0],["2021-12-07",19.3109,19.4455,18.9967,19.0737,1260200.0],["2021-12-08",19.0737,19.2788,18.8941,19.1762,819900.0],["2021-12-09",19.0929,19.2852,19.0929,19.1378,762600.0],["2021-12-10",19.1378,19.2916,19.0544,19.2916,608000.0],["2021-12-13",19.2211,19.3365,18.9839,19.1826,766900.0],["2021-12-14",19.1826,19.2981,18.939,19.0801,1575900.0],["2021-12-15",19.1442,19.3301,19.0801,19.2211,836800.0],["2021-12-16",19.2339,19.7468,19.2339,19.6378,1465900.0],["2021-12-17",19.6956,20.1443,19.6956,20.0033,3136100.0],["2021-12-20",19.8751,19.9841,19.5289,19.7212,629800.0],["2021-12-21",19.6186,19.811,19.407,19.7661,524300.0],["2021-12-22",19.7597,19.8302,19.4712,19.734,547200.0],["2021-12-23",19.8238,20.0866,19.811,20.0225,383800.0],["2021-12-27",20.0289,20.2469,19.8943,20.2469,410200.0],["2021-12-28",20.2277,20.4072,20.2149,20.3046,460300.0],["2021-12-29",20.3752,20.388,19.952,19.9584,557100.0],["2021-12-30",19.9877,20.1961,19.8249,20.157,547400.0],["2021-12-31",20.0854,20.2677,19.8901,20.0072,525000.0],["2022-01-03",19.9356,20.4369,19.864,20.3653,1687300.0],["2022-01-04",20.3653,20.6974,20.3393,20.5672,774200.0],["2022-01-05",20.6192,21.075,20.5997,20.9578,1048500.0],["2022-01-06",20.9578,21.381,20.8406,21.2443,752700.0],["2022-01-07",21.2964,22.2599,21.2443,21.9604,1533600.0],["2022-01-10",21.967,22.2013,21.7261,21.7391,854500.0],["2022-01-11",21.7391,21.8693,21.5698,21.8498,731600.0],["2022-01-12",21.8433,22.312,21.7586,22.1753,958100.0],["2022-01-13",22.006,22.1297,21.3159,21.3419,1403400.0],["2022-01-14",21.3484,21.9149,21.2964,21.8563,889500.0],["2022-01-18",21.8628,21.9344,21.3419,21.6479,577800.0],["2022-01-19",21.6805,21.6805,21.0945,21.3615,629100.0],["2022-01-20",21.4396,21.4591,20.8471,20.9057,707600.0],["2022-01-21",20.8797,21.3419,20.743,20.8862,1100200.0],["2022-01-24",20.8797,20.9708,19.9877,20.3588,1271900.0],["2022-01-25",20.3458,20.6192,20.0072,20.2807,760000.0],["2022-01-26",20.2547,20.4044,19.8249,19.877,723100.0],["2022-01-27",19.9161,20.3198,19.9031,20.0919,867000.0],["2022-01-28",20.0528,20.1635,19.7468,20.144,634600.0],["2022-01-31",20.0528,20.4435,20.0528,20.2481,702800.0],["2022-02-01",20.3132,20.4565,20.0268,20.2872,619000.0],["2022-02-02",20.3067,20.4174,20.1505,20.2937,640300.0],["2022-02-03",20.3653,20.5086,20.1244,20.4695,716100.0],["2022-02-04",20.4435,20.5607,19.6166,19.9682,845600.0],["2022-02-07",19.9226,20.0593,19.7403,19.8184,541600.0],["2022-02-08",19.8249,19.9552,19.6947,19.7859,695000.0],["2022-02-09",19.9226,20.0398,19.6947,19.8119,997300.0],["2022-02-10",19.7989,20.0268,19.6231,19.6687,812400.0],["2022-02-11",19.7143,20.2091,19.6231,20.157,586500.0],["2022-02-14",20.2286,20.3263,19.6752,20.0724,572800.0],["2022-02-15",20.0528,20.2937,19.9552,20.1635,286700.0],["2022-02-16",20.0984,20.3263,19.9487,20.183,548600.0],["2022-02-17",20.1765,20.3458,20.0203,20.3067,697100.0],["2022-02-18",20.3393,20.6127,20.2416,20.4435,583400.0],["2022-02-22",20.437,20.5867,20.1375,20.437,1529000.0],["2022-02-23",20.4955,20.5606,20.0724,20.157,701200.0],["2022-02-24",19.864,20.1179,19.3301,19.8249,965600.0],["2022-02-25",19.9291,20.2416,19.8249,19.9747,739700.0],["2022-02-28",19.8184,19.8249,19.0827,19.2715,2054200.0],["2022-03-01",19.2064,19.3692,18.5619,19.0827,2400100.0],["2022-03-02",18.8809,19.3497,18.5489,19.0762,2031400.0],["2022-03-03",19.0241,19.6296,18.8939,19.6166,1160700.0],["2022-03-04",19.4148,19.9812,18.9265,19.0372,1792400.0],["2022-03-07",19.0372,19.5255,18.6921,19.4343,1304900.0],["2022-03-08",19.3952,19.4473,18.8288,18.8288,1225300.0],["2022-03-09",19.0502,19.1674,18.5423,18.5554,1308100.0],["2022-03-10",18.5554,18.5944,17.0449,17.3704,2992700.0],["2022-03-11",17.4551,17.4681,16.6282,16.7259,1988700.0],["2022-03-14",16.7259,17.0579,16.3352,16.7584,1306000.0],["2022-03-15",16.7194,17.0254,16.6868,16.9733,1040200.0],["2022-03-16",16.9538,17.3769,16.8691,17.3444,1091400.0],["2022-03-17",17.3574,17.6569,17.1165,17.5267,1009300.0],["2022-03-18",17.4811,18.002,17.4225,17.8652,2715400.0],["2022-03-21",17.9889,17.9955,17.3249,17.416,1308100.0],["2022-03-22",17.4486,17.735,17.39,17.6699,883000.0],["2022-03-23",17.709,17.8197,17.4225,17.4486,937200.0],["2022-03-24",17.5527,17.6504,17.2988,17.5202,1164400.0],["2022-03-25",17.4616,17.8783,17.4616,17.8001,1001800.0],["2022-03-28",17.8587,17.8913,17.5853,17.7611,1301800.0],["2022-03-29",17.8587,18.1582,17.8587,18.1257,1331100.0],["2022-03-30",18.0826,18.2548,17.6852,17.8044,1114300.0],["2022-03-31",17.8442,18.0959,17.7382,17.8707,1362500.0],["2022-04-01",17.811,17.8177,17.4202,17.7779,1908400.0],["2022-04-04",17.7382,17.8839,17.5593,17.8773,1055600.0],["2022-04-05",17.8574,18.0959,17.5395,17.5395,1119600.0],["2022-04-06",17.4865,17.8243,17.4534,17.7581,1027300.0],["2022-04-07",17.7846,18.0627,17.7581,17.8375,1109200.0],["2022-04-08",17.8839,18.2217,17.8309,17.9833,986700.0],["2022-04-11",18.023,18.3012,18.0098,18.0495,790200.0],["2022-04-12",17.9833,18.182,17.9104,17.9899,833200.0],["2022-04-13",18.0495,18.182,17.9634,18.0892,406000.0],["2022-04-14",18.1224,18.4337,18.1224,18.2879,746700.0],["2022-04-18",18.2879,18.3277,18.1422,18.2283,749400.0],["2022-04-19",18.2879,18.8377,18.2548,18.7317,971900.0],["2022-04-20",18.7715,19.2086,18.7715,19.1225,1184600.0],["2022-04-21",19.0894,19.4272,19.0165,19.1954,909400.0],["2022-04-22",19.1689,19.2815,18.9768,19.0033,776300.0],["2022-04-25",18.9768,19.096,18.5463,19.0894,1044600.0],["2022-04-26",19.0364,19.1358,18.4469,18.4933,845900.0],["2022-04-27",18.4933,18.8377,18.3741,18.4668,960000.0],["2022-04-28",18.639,18.639,18.2813,18.4006,503600.0],["2022-04-29",18.4403,18.5463,17.7051,17.8375,734300.0],["2022-05-02",17.9766,18.129,16.9235,17.0361,1437600.0],["2022-05-03",17.1089,17.8905,17.0295,17.7845,1151700.0],["2022-05-04",17.619,18.4867,17.5593,18.48,917200.0],["2022-05-05",18.3211,18.4734,17.8773,17.9303,1338200.0],["2022-05-06",17.4004,17.4401,15.9498,16.1419,3132900.0],["2022-05-09",16.0624,16.8904,16.0624,16.6585,1523200.0],["2022-05-10",16.7844,16.8904,15.5921,15.7908,1130400.0],["2022-05-11",15.8571,16.1286,15.3669,15.4133,1058900.0],["2022-05-12",15.3537,15.8769,15.3139,15.7842,1124300.0],["2022-05-13",15.8703,16.5327,15.7908,16.3605,1183400.0],["2022-05-16",16.3605,16.4134,15.9034,15.9034,714700.0],["2022-05-17",15.8703,15.9829,15.3007,15.8306,1764600.0],["2022-05-18",15.7842,15.7842,14.9099,14.996,2169400.0],["2022-05-19",14.9099,14.943,14.5058,14.678,1513900.0],["2022-05-20",14.7244,14.837,13.9428,14.2409,2126900.0],["2022-05-23",14.4065,14.7244,14.274,14.6847,1387700.0],["2022-05-24",14.7708,14.9364,14.5125,14.8039,1067400.0],["2022-05-25",14.9033,15.1947,14.837,14.9033,1105100.0],["2022-05-26",14.943,15.1881,14.89,15.0225,827500.0],["2022-05-27",15.0688,15.1351,14.8834,15.1351,715900.0],["2022-05-31",15.102,15.1218,14.8701,14.9761,953200.0],["2022-06-01",15.049,15.102,14.6251,14.8966,1086100.0],["2022-06-02",14.8635,14.9033,14.4131,14.8569,830800.0],["2022-06-03",14.7708,14.8834,14.5456,14.7509,720900.0],["2022-06-06",14.8966,14.9761,14.7377,14.9761,833300.0],["2022-06-07",14.8238,14.9695,14.6913,14.6979,806700.0],["2022-06-08",14.6251,14.8966,14.5456,14.7774,851500.0],["2022-06-09",14.8436,15.0755,14.5787,14.5919,743000.0],["2022-06-10",14.5058,14.8436,14.5058,14.7774,821200.0],["2022-06-13",14.6184,14.7774,14.4131,14.5588,760400.0],["2022-06-14",14.6714,14.8834,14.5323,14.7509,1132600.0],["2022-06-15",14.8304,14.9827,14.6383,14.7509,1234600.0],["2022-06-16",14.5986,15.1616,14.4462,15.0357,1039100.0],["2022-06-17",15.3404,15.7378,15.1417,15.6252,3428700.0],["2022-06-21",15.9101,16.3605,15.6252,16.0823,1594100.0],["2022-06-22",16.0028,16.1617,15.6981,15.7312,1160900.0],["2022-06-23",15.7974,16.579,15.7974,16.5724,963900.0],["2022-06-24",16.7248,16.7844,16.3207,16.579,1539600.0],["2022-06-27",16.6453,16.8771,16.5459,16.8771,682300.0],["2022-06-28",16.9897,17.0758,16.4134,16.4797,689900.0],["2022-06-29",16.2872,16.4493,15.0583,15.6052,1941300.0],["2022-06-30",15.585,16.1657,15.4702,16.0576,1029300.0],["2022-07-01",15.9631,16.3142,15.8686,16.3142,899800.0],["2022-07-05",16.1184,16.3007,15.9023,16.1995,830300.0],["2022-07-06",16.1184,16.3683,15.9766,16.2062,749500.0],["2022-07-07",16.0847,16.3345,15.8483,16.0036,620900.0],["2022-07-08",16.0036,16.1387,15.5512,15.7065,908900.0],["2022-07-11",15.7673,16.0374,15.4769,15.5715,550900.0],["2022-07-12",15.6187,16.1657,15.5715,16.0712,726300.0],["2022-07-13",15.9496,16.1319,15.8146,16.0914,489700.0],["2022-07-14",15.8956,16.0171,15.747,16.0104,560500.0],["2022-07-15",16.0577,16.0577,15.7943,15.8686,594600.0],["2022-07-18",15.8956,16.2535,15.8348,16.0779,736800.0],["2022-07-19",16.2535,16.375,16.1589,16.2467,548000.0],["2022-07-20",16.3075,16.4088,16.0712,16.1995,455700.0],["2022-07-21",16.1049,16.1049,15.6187,15.8821,727600.0],["2022-07-22",15.9226,16.1387,15.8011,16.1387,520300.0],["2022-07-25",16.1252,16.321,16.0576,16.2805,421200.0],["2022-07-26",16.1859,16.3413,15.9969,16.3345,432200.0],["2022-07-27",16.3007,16.3345,16.0509,16.267,422300.0],["2022-07-28",16.3413,16.8612,16.294,16.8477,734500.0],["2022-07-29",16.7532,16.8342,16.5979,16.6856,778900.0],["2022-08-01",16.7262,17.0435,16.7262,16.9895,879700.0],["2022-08-02",17.1853,17.6445,17.084,17.3136,1021300.0],["2022-08-03",17.2799,17.3069,16.7329,17.0908,752400.0],["2022-08-04",17.003,17.2799,16.949,17.1043,1084000.0],["2022-08-05",15.7133,16.0847,14.5586,15.8213,4125000.0],["2022-08-08",15.7403,16.1589,15.6795,16.1454,1374900.0],["2022-08-09",16.0847,16.0914,15.3216,15.3351,1254800.0],["2022-08-10",15.4094,15.5107,15.0177,15.0515,1072800.0],["2022-08-11",15.1596,15.8618,15.119,15.72,1185700.0],["2022-08-12",15.8146,15.8483,15.6525,15.8416,507900.0],["2022-08-15",15.8011,16.0847,15.6322,16.0712,560100.0],["2022-08-16",16.0239,16.5641,16.0104,16.4628,609800.0],["2022-08-17",16.3413,16.375,15.9766,16.2872,733900.0],["2022-08-18",16.2197,16.2872,15.7673,16.1049,914100.0],["2022-08-19",15.9699,16.1724,15.8483,15.9361,676500.0],["2022-08-22",15.9158,16.0036,15.4026,15.4634,779900.0],["2022-08-23",15.4026,15.6187,15.2743,15.3824,599500.0],["2022-08-24",15.4162,15.585,15.2879,15.4972,487800.0],["2022-08-25",15.5039,15.7605,15.4634,15.6795,438700.0],["2022-08-26",15.6322,15.6998,15.3284,15.3486,487400.0],["2022-08-29",15.2608,15.4634,15.2001,15.3486,404700.0],["2022-08-30",15.3959,15.3959,14.8895,14.9435,577200.0],["2022-08-31",14.9097,15.0515,14.5586,14.6261,1031700.0],["2022-09-01",14.5518,14.5856,14.1467,14.1939,933500.0],["2022-09-02",14.3695,14.4033,13.836,13.8496,830200.0],["2022-09-06",13.8766,13.8766,13.2823,13.3904,1785800.0],["2022-09-07",13.4174,13.9373,13.4174,13.9306,937700.0],["2022-09-08",13.7888,13.8698,13.3769,13.6402,734100.0],["2022-09-09",13.6672,14.0184,13.6267,13.9914,663800.0],["2022-09-12",14.0589,14.5316,14.0589,14.1939,813600.0],["2022-09-13",13.9914,14.0724,13.7077,13.755,772800.0],["2022-09-14",13.836,13.8496,13.5254,13.7348,713700.0],["2022-09-15",13.728,13.8428,13.4039,13.4039,718800.0],["2022-09-16",13.2891,13.3364,12.8299,12.8299,2041800.0],["2022-09-19",12.7489,12.8299,12.3302,12.3572,1578000.0],["2022-09-20",12.3235,12.3302,12.0601,12.1479,1387000.0],["2022-09-21",12.2694,12.7151,12.2694,12.4923,1220000.0],["2022-09-22",12.5598,12.6408,12.4653,12.5733,839000.0],["2022-09-23",12.4923,12.4923,11.8778,12.1276,1115400.0],["2022-09-26",12.0939,12.3032,11.8238,11.9048,936500.0],["2022-09-27",12.0534,12.2762,11.6415,11.8913,1090000.0],["2022-09-28",11.9453,12.391,11.8103,12.337,819300.0],["2022-09-29",12.2364,12.2572,11.4738,11.6888,2007100.0],["2022-09-30",11.668,11.9106,11.4322,11.4322,1217300.0],["2022-10-03",11.4669,11.5154,11.044,11.4114,1477400.0],["2022-10-04",11.4738,11.6957,11.3629,11.4184,976700.0],["2022-10-05",11.2797,11.2797,10.739,10.9053,1317600.0],["2022-10-06",10.8776,10.9469,10.5726,10.6696,988800.0],["2022-10-07",10.6419,10.6766,10.323,10.323,1226800.0],["2022-10-10",10.3438,10.5102,10.2051,10.4478,1089300.0],["2022-10-11",10.4131,10.8568,10.3646,10.7182,1052900.0],["2022-10-12",10.7043,10.8637,10.5448,10.8221,1012700.0],["2022-10-13",10.6142,11.1896,10.4824,10.7944,993800.0],["2022-10-14",10.7944,10.8707,10.4547,10.4686,889200.0],["2022-10-17",10.5795,10.6627,10.2537,10.2606,1256600.0],["2022-10-18",10.3299,10.5726,10.2814,10.427,1289000.0],["2022-10-19",10.4339,10.5726,10.0457,10.2329,1201500.0],["2022-10-20",10.1774,10.2051,9.8516,10.0179,1118800.0],["2022-10-21",10.0526,10.0873,9.7268,9.9902,889700.0],["2022-10-24",9.8585,10.2537,9.5881,10.1913,1643200.0],["2022-10-25",10.1566,11.0301,10.1566,10.732,1849100.0],["2022-10-26",10.836,11.1064,10.6835,10.7667,723800.0],["2022-10-27",10.8568,11.3005,10.7875,11.0717,870800.0],["2022-10-28",11.0787,11.3906,11.0301,11.3074,1074500.0],["2022-10-31",11.356,11.4808,11.1411,11.356,1043200.0],["2022-11-01",11.3768,11.4877,11.1411,11.2312,1115200.0],["2022-11-02",11.2867,11.557,11.1133,11.1896,919900.0],["2022-11-03",11.0925,11.0995,10.6627,10.7112,913000.0],["2022-11-04",10.8152,11.0093,10.6627,10.8568,1116200.0],["2022-11-07",10.94,11.0024,10.4755,10.4755,1246600.0],["2022-11-08",10.4755,10.8083,10.3646,10.5171,905500.0],["2022-11-09",10.4547,10.5587,10.1289,10.1566,1408500.0],["2022-11-10",9.7406,11.1133,8.5205,10.4547,5013900.0],["2022-11-11",10.3299,10.3299,9.7753,10.1566,2181000.0],["2022-11-14",10.0734,10.219,9.3316,9.3732,2051100.0],["2022-11-15",9.7961,10.0942,9.5049,9.803,1876700.0],["2022-11-16",9.7129,9.8308,9.3247,9.3524,1357300.0],["2022-11-17",9.2068,9.2623,8.9018,9.082,1395400.0],["2022-11-18",9.1583,9.2969,8.978,8.9988,2070900.0],["2022-11-21",8.8879,9.1999,8.7423,9.1721,1255600.0],["2022-11-22",9.186,9.2415,8.9226,9.0473,1193000.0],["2022-11-23",9.0127,9.4287,8.9711,9.2831,2128300.0],["2022-11-25",9.3385,9.3801,9.0889,9.1167,840700.0],["2022-11-28",9.0196,9.1444,8.9295,8.9503,1392800.0],["2022-11-29",8.9295,9.3801,8.881,9.3732,1105200.0],["2022-11-30",9.3593,9.3663,8.9988,9.2068,2628100.0],["2022-12-01",9.0751,9.2484,8.4719,8.5482,2301400.0],["2022-12-02",8.5205,9.0265,8.4373,9.0057,1428600.0],["2022-12-05",8.9087,8.9988,8.8394,8.881,1125500.0],["2022-12-06",8.8116,8.9434,8.7215,8.8532,1021100.0],["2022-12-07",8.8255,8.985,8.6868,8.8532,931200.0],["2022-12-08",8.8394,8.9919,8.6452,8.8255,1033100.0],["2022-12-09",8.77,8.7978,8.5898,8.6452,889600.0],["2022-12-12",8.666,8.7146,8.4442,8.6868,1084600.0],["2022-12-13",8.9156,9.1097,8.6452,8.7146,2432900.0],["2022-12-14",8.6938,8.9434,8.6244,8.7492,957200.0],["2022-12-15",8.666,8.7908,8.4442,8.4719,1137000.0],["2022-12-16",8.4165,8.4997,8.2778,8.4373,2430600.0],["2022-12-19",8.4165,8.5066,8.257,8.3887,1243400.0],["2022-12-20",8.3402,8.3541,8.1877,8.2293,929700.0],["2022-12-21",8.2639,8.4373,8.1391,8.153,988100.0],["2022-12-22",8.0698,8.0767,7.6538,7.6954,1189200.0],["2022-12-23",7.6261,8.0975,7.6261,8.0767,1107000.0],["2022-12-27",8.0767,8.1391,7.8688,8.0005,1272100.0],["2022-12-28",8.0005,8.0698,7.8133,7.8272,1153900.0],["2022-12-29",7.9188,8.0035,7.7778,7.9188,1472900.0],["2022-12-30",7.8131,7.8906,7.6932,7.8624,1972400.0],["2023-01-03",7.9259,8.0458,7.8201,7.9259,1039300.0],["2023-01-04",7.9964,8.483,7.7849,8.4336,1764900.0],["2023-01-05",8.4336,8.5887,8.2432,8.4971,1003100.0],["2023-01-06",8.5112,8.8073,8.483,8.7721,943800.0],["2023-01-09",8.8214,9.0048,8.6945,8.6945,802700.0],["2023-01-10",8.7721,9.167,8.7509,9.1246,1041100.0],["2023-01-11",9.2022,9.7029,9.2022,9.6535,2043900.0],["2023-01-12",9.6817,10.0907,9.6676,9.8157,1823000.0],["2023-01-13",9.6817,9.7593,9.583,9.7593,1098800.0],["2023-01-17",9.8298,10.2952,9.7945,10.1753,1412000.0],["2023-01-18",10.2176,10.3516,9.8439,9.9003,1217200.0],["2023-01-19",9.8368,10.0061,9.7311,9.9356,747700.0],["2023-01-20",9.9708,10.2035,9.8862,10.1753,1072300.0],["2023-01-23",10.1894,10.542,10.1894,10.5138,786800.0],["2023-01-24",10.3728,10.5631,9.7311,9.8086,1118100.0],["2023-01-25",9.7804,9.8651,9.6324,9.7663,660700.0],["2023-01-26",9.7663,9.8227,9.3009,9.442,976400.0],["2023-01-27",9.4561,9.9779,9.4208,9.9003,1266700.0],["2023-01-30",9.8439,10.1189,9.7875,9.9638,915400.0],["2023-01-31",10.0554,10.0554,9.6888,9.8862,1059200.0],["2023-02-01",9.8933,10.3728,9.8157,10.2317,1984900.0],["2023-02-02",10.2599,10.4856,10.1683,10.267,831800.0],["2023-02-03",10.1753,10.3022,9.9144,10.0343,997300.0],["2023-02-06",9.9426,10.0202,9.6394,9.8651,858200.0],["2023-02-07",9.7734,9.8086,9.2234,9.3785,1516600.0],["2023-02-08",9.3503,9.5618,9.1105,9.1317,1001500.0],["2023-02-09",9.2163,9.2375,8.349,8.4054,2397100.0],["2023-02-10",8.3772,8.6099,8.2221,8.5535,1085600.0],["2023-02-13",8.5394,8.8285,8.4618,8.7721,873500.0],["2023-02-14",8.6028,8.6099,8.2714,8.4477,1174200.0],["2023-02-15",8.4689,9.0118,8.4265,8.9554,1009700.0],["2023-02-16",8.8426,8.8778,8.6945,8.758,719600.0],["2023-02-17",8.7932,8.8637,8.6169,8.7932,695500.0],["2023-02-21",8.7157,8.7227,8.4971,8.5817,1082700.0],["2023-02-22",8.624,8.8637,8.624,8.7509,954800.0],["2023-02-23",8.7791,8.8919,8.4548,8.8003,1463700.0],["2023-02-24",8.7016,8.8849,8.5464,8.8778,992200.0],["2023-02-27",8.9413,9.1528,8.8144,8.8849,1088500.0],["2023-02-28",8.8849,9.2657,8.8637,8.9343,2256400.0],["2023-03-01",10.2811,11.6843,10.2247,11.4798,7469800.0],["2023-03-02",11.3388,11.4728,10.9157,11.0144,2435700.0],["2023-03-03",10.9792,11.3741,10.7394,11.1978,1439200.0],["2023-03-06",11.1978,11.2824,10.5843,10.7888,1189200.0],["2023-03-07",10.7535,10.958,10.5631,10.6689,856700.0],["2023-03-08",10.7253,10.8241,10.5349,10.8241,614300.0],["2023-03-09",10.8382,10.9228,10.5843,10.5984,739900.0],["2023-03-10",10.5279,10.6478,10.3516,10.5067,747200.0],["2023-03-13",10.2176,10.4715,10.1471,10.2529,1027900.0],["2023-03-14",10.4644,10.7817,10.1965,10.3093,1423800.0],["2023-03-15",10.1965,10.6196,10.1119,10.5914,1036200.0],["2023-03-16",10.549,10.6901,10.2881,10.5843,822500.0],["2023-03-17",10.5984,10.6478,10.3446,10.5138,2373400.0],["2023-03-20",10.5279,10.8382,10.3093,10.5984,920900.0],["2023-03-21",10.6548,10.7747,10.4715,10.542,919600.0],["2023-03-22",10.6125,10.9228,10.4292,10.4362,743700.0],["2023-03-23",10.4715,10.7465,10.4362,10.6478,605000.0],["2023-03-24",10.6619,10.7465,10.542,10.6901,685500.0],["2023-03-27",10.7676,10.9862,10.6478,10.8382,615200.0],["2023-03-28",10.8523,10.9721,10.81,10.9087,508300.0],["2023-03-29",11.0144,11.0286,10.7324,10.8311,543100.0],["2023-03-30",10.9025,11.0167,10.7668,10.9311,540700.0],["2023-03-31",10.9882,11.1738,10.9025,11.0881,770700.0],["2023-04-03",11.0739,11.1667,10.8382,11.1238,987900.0],["2023-04-04",11.1381,11.1381,10.8597,11.031,593800.0],["2023-04-05",11.0025,11.1381,10.7026,10.7597,1274400.0],["2023-04-06",10.8382,11.1238,10.8168,11.0096,979700.0],["2023-04-10",10.9882,11.4094,10.9168,11.3309,1154100.0],["2023-04-11",11.4094,11.8307,11.3523,11.6236,1025000.0],["2023-04-12",11.6308,11.7164,11.4737,11.5736,646700.0],["2023-04-13",11.6093,11.7164,11.3166,11.3238,434200.0],["2023-04-14",11.3309,11.3595,10.8954,10.9382,577100.0],["2023-04-17",10.9953,11.031,10.7668,10.8097,570000.0],["2023-04-18",10.774,10.9096,10.6812,10.9096,661900.0],["2023-04-19",11.0239,11.2381,10.8811,11.2381,499800.0],["2023-04-20",11.181,11.181,10.9382,11.0025,461900.0],["2023-04-21",11.081,11.2167,10.9239,11.1238,537100.0],["2023-04-24",11.1167,11.1881,10.8597,10.9453,442700.0],["2023-04-25",10.8454,11.2952,10.824,10.8739,614000.0],["2023-04-26",10.8311,10.9382,10.7454,10.8597,435700.0],["2023-04-27",10.9239,11.2595,10.8668,11.2452,504600.0],["2023-04-28",11.2666,11.4951,11.2524,11.4523,660700.0],["2023-05-01",11.5522,11.9092,11.5237,11.7022,1271600.0],["2023-05-02",11.6308,11.8093,11.3309,11.5023,1496700.0],["2023-05-03",11.5808,11.8664,11.4237,11.4808,1529700.0],["2023-05-04",11.438,11.4451,11.081,11.3452,1205700.0],["2023-05-05",11.0524,11.6807,11.0239,11.0596,1084700.0],["2023-05-08",11.0667,11.2595,10.8739,10.9596,618700.0],["2023-05-09",10.8882,11.0382,10.7954,10.9168,524500.0],["2023-05-10",10.9525,10.9525,9.8315,9.8458,1899000.0],["2023-05-11",9.7459,9.8672,9.3532,9.753,1098500.0],["2023-05-12",9.703,9.7102,9.3389,9.4674,982800.0],["2023-05-15",9.446,9.5317,9.3532,9.4674,623900.0],["2023-05-16",9.3889,9.4246,9.3032,9.3317,587900.0],["2023-05-17",9.346,9.6316,9.2675,9.6316,666700.0],["2023-05-18",9.5031,9.5674,9.346,9.4531,541200.0],["2023-05-19",9.5031,9.6102,9.3389,9.346,476400.0],["2023-05-22",9.3175,9.3603,9.089,9.3032,665500.0],["2023-05-23",9.346,9.7816,9.3103,9.7244,1011000.0],["2023-05-24",9.7316,9.7816,9.3674,9.4817,481700.0],["2023-05-25",9.4103,9.4817,9.1604,9.2389,528600.0],["2023-05-26",9.2104,9.3389,9.1318,9.2889,605000.0],["2023-05-30",9.2032,9.3103,9.0462,9.2104,1266600.0],["2023-05-31",9.2032,9.3889,9.0533,9.1461,691500.0],["2023-06-01",9.2032,9.3746,9.0819,9.2461,601400.0],["2023-06-02",9.3532,9.6673,9.3389,9.6673,568000.0],["2023-06-05",9.4745,9.6245,9.3032,9.3746,677800.0],["2023-06-06",9.3603,9.6316,9.296,9.4603,672700.0],["2023-06-07",9.4745,9.6959,9.4531,9.5888,631200.0],["2023-06-08",9.5459,9.6602,9.4103,9.6031,657300.0],["2023-06-09",9.5674,9.6887,9.4603,9.4817,686100.0],["2023-06-12",9.4888,9.6816,9.4246,9.5459,630100.0],["2023-06-13",9.5388,9.7673,9.496,9.7316,1122400.0],["2023-06-14",9.7816,9.8887,9.496,9.5816,635000.0],["2023-06-15",9.5602,9.6887,9.4674,9.6816,710500.0],["2023-06-16",9.7102,9.9172,9.5959,9.9172,1500700.0],["2023-06-20",9.9172,9.9957,9.8173,9.8887,701700.0],["2023-06-21",9.8887,10.11,9.753,10.0743,851300.0],["2023-06-22",10.0671,10.2242,9.9957,10.16,679400.0],["2023-06-23",10.1385,10.3742,10.0386,10.0671,998600.0],["2023-06-26",10.06,10.16,9.9458,10.1028,498100.0],["2023-06-27",10.0743,10.2813,10.0314,10.1314,759500.0],["2023-06-28",9.9529,9.9957,9.6745,9.9529,1038200.0],["2023-06-29",9.9167,10.1701,9.9022,10.0977,606300.0],["2023-06-30",10.199,10.2569,10.0036,10.076,518700.0],["2023-07-03",10.076,10.4089,10.076,10.4089,387000.0],["2023-07-05",10.3076,10.3365,10.0253,10.0542,795100.0],["2023-07-06",9.9963,10.0615,9.895,10.0181,511200.0],["2023-07-07",10.0615,10.1701,9.9601,9.9674,480700.0],["2023-07-10",9.9022,9.9746,9.4969,9.5693,1025000.0],["2023-07-11",9.5403,9.7719,9.5331,9.6778,906200.0],["2023-07-12",9.7647,9.7719,9.4824,9.6055,607400.0],["2023-07-13",9.5982,9.924,9.562,9.714,638800.0],["2023-07-14",9.6634,9.6996,9.5041,9.6055,581600.0],["2023-07-17",9.5331,9.714,9.4752,9.5186,635800.0],["2023-07-18",9.5114,9.8154,9.4824,9.6706,471300.0],["2023-07-19",9.7792,9.9963,9.7068,9.9746,503700.0],["2023-07-20",9.9674,9.9674,9.6923,9.9022,433100.0],["2023-07-21",9.924,9.924,9.714,9.8878,430100.0],["2023-07-24",9.924,10.1122,9.8588,10.076,443200.0],["2023-07-25",10.1049,10.1266,9.9312,9.9891,382400.0],["2023-07-26",10.0108,10.2642,10.0108,10.2207,411400.0],["2023-07-27",10.2063,10.2786,9.895,9.9457,575700.0],["2023-07-28",9.8081,9.8443,9.1856,9.3521,1723500.0],["2023-07-31",9.41,9.6127,9.3738,9.5982,1167400.0],["2023-08-01",9.591,9.6489,9.3666,9.3811,848400.0],["2023-08-02",9.2797,9.439,9.1639,9.3449,849900.0],["2023-08-03",9.2942,9.6489,9.2508,9.6127,1349900.0],["2023-08-04",10.1339,10.9663,10.0181,10.3872,3012800.0],["2023-08-07",10.4162,10.4162,9.9457,10.0832,1134100.0],["2023-08-08",9.8805,9.895,9.3014,9.3811,1854600.0],["2023-08-09",9.4245,9.4824,9.1712,9.3666,1225200.0],["2023-08-10",9.41,9.4824,9.1712,9.1712,715400.0],["2023-08-11",9.2073,9.5041,9.135,9.41,910600.0],["2023-08-14",9.3955,9.3955,9.2073,9.3376,986000.0],["2023-08-15",9.2653,9.3304,9.0191,9.0843,697900.0],["2023-08-16",9.0915,9.1567,8.8092,8.8092,815000.0],["2023-08-17",8.8599,8.9902,8.7658,8.954,1178000.0],["2023-08-18",8.925,9.1132,8.8092,9.0843,872200.0],["2023-08-21",9.0553,9.0626,8.9033,8.9033,685600.0],["2023-08-22",8.8816,8.8961,8.7007,8.7803,798100.0],["2023-08-23",8.773,8.9468,8.6934,8.7586,949800.0],["2023-08-24",8.7296,8.9106,8.6934,8.7948,1536900.0],["2023-08-25",8.8092,9.1205,8.7441,8.9757,925000.0],["2023-08-28",8.9757,9.2291,8.9757,9.1567,908500.0],["2023-08-29",9.2073,9.3376,9.1132,9.3232,1627500.0],["2023-08-30",9.287,9.3883,9.2073,9.3449,644400.0],["2023-08-31",9.3376,9.5258,9.2508,9.258,1150100.0],["2023-09-01",9.2942,9.4607,8.925,9.0047,865200.0],["2023-09-05",8.9757,9.0409,8.7586,8.802,940300.0],["2023-09-06",8.8092,8.8454,8.5414,8.5921,955700.0],["2023-09-07",8.5704,8.65,8.2881,8.317,1654900.0],["2023-09-08",8.317,8.3532,8.0347,8.0564,1556800.0],["2023-09-11",8.1143,8.2953,7.9044,7.9261,1476200.0],["2023-09-12",7.9334,8.1433,7.7958,7.9985,1581800.0],["2023-09-13",7.8755,7.9189,7.1661,7.7741,3051900.0],["2023-09-14",7.7886,8.0999,7.7814,8.0347,1372900.0],["2023-09-15",7.9985,8.0492,7.5859,7.6438,2443200.0],["2023-09-18",7.6873,7.6945,7.4122,7.6149,1191300.0],["2023-09-19",7.5425,7.5425,7.3398,7.3543,1333400.0],["2023-09-20",7.4194,7.5353,7.3471,7.528,1041400.0],["2023-09-21",7.4484,7.8248,7.4484,7.68,1171700.0],["2023-09-22",7.709,7.7741,7.528,7.5425,915900.0],["2023-09-25",7.4846,7.5932,7.4122,7.4701,1103800.0],["2023-09-26",7.4194,7.5642,7.3181,7.3688,898800.0],["2023-09-27",7.405,7.4556,6.9779,7.0937,1713000.0],["2023-09-28",7.1159,7.2783,7.1159,7.1601,1161000.0],["2023-09-29",7.1823,7.4185,7.1675,7.3004,848400.0],["2023-10-02",7.2782,7.3004,7.1528,7.2118,1076900.0],["2023-10-03",7.1011,7.1675,6.9461,6.9977,1426200.0],["2023-10-04",6.3777,6.6434,5.9791,6.3113,3877700.0],["2023-10-05",6.3186,6.3186,5.6617,5.706,2744500.0],["2023-10-06",5.6838,5.7503,5.3147,5.6986,2689100.0],["2023-10-09",5.6691,6.0012,5.6691,5.9422,1441400.0],["2023-10-10",6.0012,6.2227,5.9939,6.1636,1163800.0],["2023-10-11",6.1046,6.2301,5.92,5.9791,1183500.0],["2023-10-12",5.9569,5.9569,5.6543,5.7503,1172600.0],["2023-10-13",5.8167,5.9348,5.7576,5.9053,1084900.0],["2023-10-16",5.9569,6.3408,5.8684,6.2744,1599900.0],["2023-10-17",6.2153,6.5622,6.2153,6.5179,1326300.0],["2023-10-18",6.481,6.577,6.3925,6.4072,932100.0],["2023-10-19",6.3334,6.4441,6.267,6.3482,1129900.0],["2023-10-20",6.3334,6.4737,6.2448,6.2522,845000.0],["2023-10-23",6.267,6.2965,6.0751,6.0898,961400.0],["2023-10-24",6.1267,6.2744,6.1267,6.1784,917900.0],["2023-10-25",6.1636,6.2891,6.0972,6.2153,773700.0],["2023-10-26",6.2596,6.5032,6.2596,6.4294,790000.0],["2023-10-27",6.3998,6.4367,6.267,6.3556,758500.0],["2023-10-30",6.3777,6.5253,6.0972,6.112,968500.0],["2023-10-31",6.1341,6.2448,5.92,5.9569,1084700.0],["2023-11-01",5.9717,5.9865,5.7576,5.8831,1214800.0],["2023-11-02",5.9939,6.4294,5.9939,6.3777,1154100.0],["2023-11-03",6.4958,6.732,6.4663,6.6508,1402100.0],["2023-11-06",6.5696,6.6213,6.4515,6.5475,1225300.0],["2023-11-07",6.5032,6.6139,6.4367,6.5991,1092500.0],["2023-11-08",6.5918,6.5991,6.3482,6.4294,1382300.0],["2023-11-09",6.6656,6.7837,6.0529,6.4737,2319900.0],["2023-11-10",6.4072,6.5032,5.9422,6.1415,2117000.0],["2023-11-13",6.1415,6.1415,5.9274,5.9791,1521800.0],["2023-11-14",6.2301,6.6508,6.1932,6.6434,1910800.0],["2023-11-15",6.6803,6.9239,6.6508,6.7911,1238300.0],["2023-11-16",6.7763,6.8649,6.6213,6.8354,1267600.0],["2023-11-17",6.9166,7.042,6.7689,6.9535,1255600.0],["2023-11-20",6.8575,7.0125,6.7246,6.9756,1249600.0],["2023-11-21",6.9461,6.9756,6.8649,6.9239,848500.0],["2023-11-22",6.9756,7.0568,6.9018,6.9239,903400.0],["2023-11-24",6.9608,7.0125,6.8649,6.9313,578200.0],["2023-11-27",6.8796,6.8796,6.7468,6.7984,794300.0],["2023-11-28",6.8132,6.8796,6.6434,6.8354,2065500.0],["2023-11-29",6.8944,7.0199,6.8723,6.9092,1302400.0],["2023-11-30",6.9239,6.9387,6.7542,6.8206,1257000.0],["2023-12-01",6.7911,7.0642,6.6951,7.0199,1673800.0],["2023-12-04",7.0125,7.3742,6.9904,7.2782,1643500.0],["2023-12-05",7.234,7.2709,6.9682,7.0347,1229600.0],["2023-12-06",7.1454,7.3668,7.0863,7.3447,1308900.0],["2023-12-07",7.3225,7.6473,7.2783,7.5661,1466900.0],["2023-12-08",7.5145,7.7138,7.4702,7.544,1165600.0],["2023-12-11",7.5661,7.6473,7.4923,7.5514,834300.0],["2023-12-12",7.5366,7.6399,7.448,7.5735,933900.0],["2023-12-13",7.5366,8.0607,7.4776,7.9278,2997200.0],["2023-12-14",8.0607,8.4298,8.0607,8.1198,2202600.0],["2023-12-15",8.1345,8.1345,7.8983,8.0016,3795800.0],["2023-12-18",7.95,7.9647,7.7802,7.8466,1363000.0],["2023-12-19",7.9204,8.0386,7.8097,7.9352,1459400.0],["2023-12-20",7.8466,7.9943,7.7285,7.7728,1307300.0],["2023-12-21",7.8466,8.0976,7.8023,7.9869,1126900.0],["2023-12-22",7.9574,8.1419,7.95,7.9869,721800.0],["2023-12-26",7.9795,8.1419,7.9057,8.0681,792100.0],["2023-12-27",8.0828,8.0828,7.9426,8.0164,863300.0],["2023-12-28",7.9112,8.0915,7.8962,8.0089,872200.0],["2023-12-29",7.9263,8.0389,7.8661,7.8887,1120400.0],["2024-01-02",7.8361,8.5799,7.8286,8.3695,1498500.0],["2024-01-03",8.3019,8.3094,8.1441,8.1742,1121900.0],["2024-01-04",8.2193,8.2193,7.9112,7.9187,1155300.0],["2024-01-05",7.8812,7.9563,7.6708,7.7159,1038700.0],["2024-01-08",7.7234,8.0014,7.6933,7.9112,1021900.0],["2024-01-09",7.8361,8.054,7.7384,8.0389,1205600.0],["2024-01-10",8.0089,8.0089,7.8136,7.9563,674700.0],["2024-01-11",7.9037,7.9037,7.5431,7.6858,1056500.0],["2024-01-12",7.761,7.806,7.5281,7.5656,684600.0],["2024-01-16",7.5205,7.5581,7.3628,7.4003,868400.0],["2024-01-17",7.2801,7.4454,7.1449,7.3327,1283700.0],["2024-01-18",7.3703,7.4079,7.1825,7.3628,815800.0],["2024-01-19",7.3928,7.4604,7.1825,7.4229,1168600.0],["2024-01-22",7.468,7.6858,7.4304,7.6708,1061400.0],["2024-01-23",7.7234,7.8586,7.5205,7.6633,854500.0],["2024-01-24",7.6933,7.7309,7.468,7.4755,737700.0],["2024-01-25",7.6257,7.8286,7.5656,7.806,723000.0],["2024-01-26",7.8586,8.0014,7.7459,7.7535,643400.0],["2024-01-29",7.7685,7.8436,7.6332,7.8361,681900.0],["2024-01-30",7.7685,7.8511,7.7159,7.7685,968900.0],["2024-01-31",7.776,7.8586,7.5506,7.5581,1035700.0],["2024-02-01",7.5882,7.8511,7.5205,7.8436,918600.0],["2024-02-02",7.7535,7.8211,7.5807,7.7384,871100.0],["2024-02-05",7.6558,7.6558,7.4379,7.4454,758300.0],["2024-02-06",7.4154,7.7535,7.2726,7.7084,1067800.0],["2024-02-07",7.7159,7.7159,7.2576,7.2801,1623500.0],["2024-02-08",7.2952,7.4604,7.1449,7.3628,1101500.0],["2024-02-09",7.3402,7.3402,7.1674,7.2952,801800.0],["2024-02-12",7.2801,7.6783,7.2801,7.6483,699500.0],["2024-02-13",7.3853,7.4379,7.1825,7.205,1067100.0],["2024-02-14",7.2501,7.3553,7.1975,7.3252,703700.0],["2024-02-15",7.3628,7.5656,7.3553,7.5581,783800.0],["2024-02-16",7.4379,7.5581,7.3402,7.4003,941000.0],["2024-02-20",7.4003,7.468,7.2426,7.2952,1035300.0],["2024-02-21",7.2952,7.3252,7.1825,7.2501,825000.0],["2024-02-22",7.19,7.19,6.9646,7.0172,1371100.0],["2024-02-23",6.9721,7.1674,6.897,7.0848,782200.0],["2024-02-26",7.0623,7.1299,6.9721,7.0397,1131200.0],["2024-02-27",7.1449,7.2726,7.0247,7.0623,1859000.0],["2024-02-28",7.7309,8.7377,7.5206,8.5649,4991000.0],["2024-02-29",8.6851,8.8278,8.4221,8.6776,2666600.0],["2024-03-01",8.7076,8.9931,8.4972,8.948,1505700.0],["2024-03-04",8.933,8.933,8.4972,8.5123,1314100.0],["2024-03-05",8.4897,8.5949,8.347,8.377,1081500.0],["2024-03-06",8.4597,8.5498,8.2193,8.3545,962200.0],["2024-03-07",8.3845,8.4897,8.2268,8.3094,1219200.0],["2024-03-08",8.3395,8.4972,8.3395,8.4071,773200.0],["2024-03-11",8.4071,8.7527,8.4071,8.5799,996400.0],["2024-03-12",8.5724,8.5724,8.2794,8.332,931700.0],["2024-03-13",8.332,8.5198,8.332,8.347,736700.0],["2024-03-14",8.4371,8.4747,8.1892,8.3545,1704600.0],["2024-03-15",8.3395,8.4221,8.0615,8.0765,2422400.0],["2024-03-18",8.0389,8.0389,7.8812,7.9338,1085800.0],["2024-03-19",7.9187,8.0765,7.8812,8.0014,971800.0],["2024-03-20",8.0089,8.3244,7.9638,8.2794,1197400.0],["2024-03-21",8.3019,8.6024,8.1892,8.4522,1114900.0],["2024-03-22",8.4597,8.4747,8.3019,8.347,656700.0],["2024-03-25",8.4672,8.5874,8.4522,8.5348,707300.0],["2024-03-26",8.6175,8.655,8.4822,8.4897,720500.0],["2024-03-27",8.5356,8.7572,8.5127,8.7495,652900.0],["2024-03-28",8.7877,9.0094,8.719,8.7419,792200.0],["2024-04-01",8.7419,8.7419,8.5661,8.6273,672100.0],["2024-04-02",8.5356,8.5432,8.4057,8.4744,868500.0],["2024-04-03",8.4133,8.505,8.3675,8.4668,900500.0],["2024-04-04",8.5279,8.6578,8.4439,8.505,577200.0],["2024-04-05",8.4439,8.5203,8.398,8.421,422900.0],["2024-04-08",8.505,8.6196,8.3904,8.3904,509100.0],["2024-04-09",8.4057,8.5432,8.3598,8.5356,526100.0],["2024-04-10",8.3293,8.3675,8.1917,8.2528,652300.0],["2024-04-11",8.3293,8.3904,8.1764,8.3675,459300.0],["2024-04-12",8.3063,8.3063,8.0542,8.1459,622600.0],["2024-04-15",8.2299,8.314,8.0771,8.1535,881100.0],["2024-04-16",8.1077,8.1841,8.0236,8.1306,546700.0],["2024-04-17",8.2146,8.2834,8.0847,8.1153,592600.0],["2024-04-18",8.1535,8.1841,8.0389,8.0847,574200.0],["2024-04-19",8.0389,8.2299,8.0389,8.1994,580900.0],["2024-04-22",8.2452,8.2911,8.1841,8.2223,436900.0],["2024-04-23",8.1917,8.4821,8.1841,8.4592,736700.0],["2024-04-24",8.3904,8.4668,8.2834,8.4439,552700.0],["2024-04-25",8.4057,8.4592,8.2681,8.3522,463900.0],["2024-04-26",8.3216,8.5279,8.2758,8.4515,430100.0],["2024-04-29",8.4974,8.6044,8.4133,8.5891,586300.0],["2024-04-30",8.5127,8.5738,8.4133,8.4821,770200.0],["2024-05-01",8.5203,8.6044,8.398,8.4668,776400.0],["2024-05-02",8.5661,8.7266,8.4362,8.7113,633200.0],["2024-05-03",8.8642,8.9253,8.5891,8.7037,651300.0],["2024-05-06",8.7572,8.803,8.4592,8.5127,947800.0],["2024-05-07",8.4821,8.7037,8.4821,8.6655,1430000.0],["2024-05-08",8.6578,8.9559,8.6196,8.826,1409400.0],["2024-05-09",7.8937,7.8937,6.2431,6.3272,6838100.0],["2024-05-10",6.4036,6.4036,5.9451,6.1209,4098500.0],["2024-05-13",6.1973,6.6787,6.1896,6.5488,2726700.0],["2024-05-14",6.6863,6.885,6.4724,6.5259,2757100.0],["2024-05-15",6.9996,7.2824,6.885,6.9156,2224800.0],["2024-05-16",7.0455,7.3741,7.0455,7.2977,1685600.0],["2024-05-17",7.2977,7.3894,7.1754,7.183,1117500.0],["2024-05-20",7.1601,7.4734,7.1525,7.4276,956700.0],["2024-05-21",7.4199,7.4428,7.3206,7.3282,866800.0],["2024-05-22",7.2518,7.3359,7.1907,7.2977,713400.0],["2024-05-23",7.2594,7.2824,7.1143,7.1754,775000.0],["2024-05-24",7.1907,7.3435,7.183,7.2365,715700.0],["2024-05-28",7.29,7.3894,7.1907,7.2442,708700.0],["2024-05-29",7.1448,7.1677,6.9844,7.0149,879300.0],["2024-05-30",7.0531,7.1525,7.0226,7.0302,1145300.0],["2024-05-31",7.0684,7.397,7.0684,7.29,1718800.0],["2024-06-03",7.3206,7.4276,7.29,7.3282,683000.0],["2024-06-04",7.2977,7.3282,7.2518,7.3129,500900.0],["2024-06-05",7.3206,7.3359,7.206,7.2518,530000.0],["2024-06-06",7.1983,7.2594,7.1448,7.2365,589800.0],["2024-06-07",7.1677,7.2518,7.1143,7.1448,969200.0],["2024-06-10",7.099,7.1066,6.992,7.099,664100.0],["2024-06-11",7.099,7.2442,7.0913,7.2289,919500.0],["2024-06-12",7.3894,7.397,7.0913,7.1219,723700.0],["2024-06-13",7.0684,7.076,6.7551,6.7627,1089400.0],["2024-06-14",6.7169,6.7245,6.3272,6.4112,1537900.0],["2024-06-17",6.4112,6.4265,6.3195,6.373,900400.0],["2024-06-18",6.3577,6.4342,6.3577,6.4036,886400.0],["2024-06-20",6.3807,6.4571,6.1973,6.2202,1188400.0],["2024-06-21",6.2431,6.4494,6.2355,6.373,2462300.0],["2024-06-24",6.3807,6.4724,6.3425,6.4112,928100.0],["2024-06-25",6.3807,6.4112,6.1361,6.1361,1426000.0],["2024-06-26",6.1209,6.1514,6.0062,6.1056,1367500.0],["2024-06-27",6.1285,6.2966,6.0062,6.266,1809700.0],["2024-06-28",6.2426,6.3677,6.2113,6.3208,1623900.0],["2024-07-01",6.2817,6.3599,6.18,6.2191,874900.0],["2024-07-02",6.2348,6.2817,6.1565,6.1878,715600.0],["2024-07-03",6.2035,6.2348,6.1252,6.1331,435900.0],["2024-07-05",6.1096,6.1487,5.9766,6.1018,957300.0],["2024-07-08",6.1487,6.2035,6.0627,6.1174,733600.0],["2024-07-09",6.1018,6.1018,5.961,6.0079,886200.0],["2024-07-10",6.0548,6.0939,5.9688,6.047,588600.0],["2024-07-11",6.1018,6.18,6.0079,6.1565,921600.0],["2024-07-12",6.2348,6.3052,6.0705,6.1644,878100.0],["2024-07-15",6.2191,6.3599,6.1331,6.2426,1142500.0],["2024-07-16",6.2817,6.532,6.2504,6.5086,1267800.0],["2024-07-17",6.4616,6.798,6.4616,6.7511,1261800.0],["2024-07-18",6.665,6.8684,6.5946,6.6807,1090800.0],["2024-07-19",6.6572,6.6572,6.3756,6.399,998100.0],["2024-07-22",6.4538,6.4616,6.1331,6.3756,1139000.0],["2024-07-23",6.3599,6.4381,6.3052,6.399,608500.0],["2024-07-24",6.3521,6.4538,6.3286,6.3599,655800.0],["2024-07-25",6.399,6.6024,6.3677,6.532,892600.0],["2024-07-26",6.6337,6.6885,6.5086,6.6728,820200.0],["2024-07-29",6.665,6.7354,6.6259,6.6963,724600.0],["2024-07-30",6.6728,6.7745,6.6572,6.7511,945500.0],["2024-07-31",6.8058,6.8684,6.6728,6.7432,1126400.0],["2024-08-01",6.7432,6.8058,6.6181,6.7276,1092800.0],["2024-08-02",6.6181,6.7041,6.5242,6.6963,958300.0],["2024-08-05",6.4147,6.6024,6.3443,6.5477,1193000.0],["2024-08-06",6.4851,6.884,6.4851,6.7745,1549900.0],["2024-08-07",6.665,6.9153,6.3208,6.5946,1652000.0],["2024-08-08",6.6415,6.8449,6.6259,6.7745,1036100.0],["2024-08-09",6.7276,6.7432,6.3286,6.446,1171800.0],["2024-08-12",6.4225,6.446,6.2504,6.2739,1040900.0],["2024-08-13",6.3365,6.532,6.2817,6.5007,829500.0],["2024-08-14",6.532,6.579,6.4069,6.5007,691100.0],["2024-08-15",6.6103,6.6259,6.5086,6.6024,841500.0],["2024-08-16",6.5711,6.6102,6.4851,6.4929,616200.0],["2024-08-19",6.5555,6.5946,6.5164,6.5711,628600.0],["2024-08-20",6.532,6.5477,6.3912,6.4303,712900.0],["2024-08-21",6.4929,6.5711,6.446,6.5477,689100.0],["2024-08-22",6.5868,6.5868,6.4147,6.4381,623000.0],["2024-08-23",6.446,6.6259,6.4069,6.579,646900.0],["2024-08-26",6.6024,6.798,6.5946,6.7511,1437900.0],["2024-08-27",6.7119,6.798,6.6885,6.7276,616000.0],["2024-08-28",6.7119,6.7745,6.6024,6.6415,481600.0],["2024-08-29",6.665,6.6885,6.5164,6.6259,518600.0],["2024-08-30",6.6494,6.6807,6.532,6.6259,506000.0],["2024-09-03",6.6024,6.6103,6.4147,6.4225,764100.0],["2024-09-04",6.3912,6.5555,6.3912,6.5164,625300.0],["2024-09-05",6.5555,6.8762,6.5477,6.8293,819300.0],["2024-09-06",6.8136,6.8762,6.7354,6.8058,750700.0],["2024-09-09",6.7902,6.8058,6.6259,6.7198,826700.0],["2024-09-10",6.7667,6.7667,6.5711,6.579,479800.0],["2024-09-11",6.5868,6.5946,6.4225,6.5477,589100.0],["2024-09-12",6.5555,6.8528,6.5398,6.8136,747000.0],["2024-09-13",6.8919,7.1578,6.884,7.15,878800.0],["2024-09-16",7.2126,7.2517,7.0561,7.0718,689400.0],["2024-09-17",7.1187,7.2361,7.1109,7.1891,588700.0],["2024-09-18",7.1735,7.3612,7.1344,7.2126,819700.0],["2024-09-19",7.3065,7.3143,7.1578,7.1813,550100.0],["2024-09-20",7.1735,7.283,7.1187,7.1813,2276200.0],["2024-09-23",7.2048,7.2204,7.0796,7.0796,804400.0],["2024-09-24",7.1266,7.1578,6.9936,7.0483,747800.0],["2024-09-25",7.0796,7.0796,6.9153,6.9388,1164800.0],["2024-09-26",7.0092,7.2908,7.0014,7.2674,793800.0],["2024-09-27",7.3456,7.3847,7.283,7.3065,815400.0],["2024-09-30",7.3065,7.3065,7.0749,7.0909,942300.0],["2024-10-01",7.0829,7.1308,7.003,7.1148,935600.0],["2024-10-02",7.0669,7.1468,7.011,7.019,723200.0],["2024-10-03",6.9871,6.9871,6.7076,6.7236,1240100.0],["2024-10-04",6.7795,6.8912,6.7315,6.7395,832200.0],["2024-10-07",6.7236,6.7315,6.5,6.5639,822000.0],["2024-10-08",6.5559,6.5559,6.4521,6.5159,657800.0],["2024-10-09",6.5159,6.6038,6.3562,6.3642,876900.0],["2024-10-10",6.3483,6.4201,6.2125,6.2604,1385100.0],["2024-10-11",6.2924,6.4201,6.2764,6.3962,836400.0],["2024-10-14",6.3722,6.492,6.3403,6.492,732400.0],["2024-10-15",6.492,6.8513,6.492,6.8034,1048400.0],["2024-10-16",6.8673,6.9152,6.8114,6.8433,724200.0],["2024-10-17",6.8353,6.9551,6.7795,6.9392,566200.0],["2024-10-18",6.9312,6.9951,6.8912,6.9312,516000.0],["2024-10-21",6.9392,6.9471,6.6197,6.6597,639100.0],["2024-10-22",6.6437,6.6836,6.5399,6.5479,729900.0],["2024-10-23",6.5,6.5399,6.46,6.5239,510900.0],["2024-10-24",6.5239,6.6357,6.5159,6.5718,693000.0],["2024-10-25",6.5878,6.6756,6.5479,6.5559,724700.0],["2024-10-28",6.6038,6.8673,6.6038,6.8513,736500.0],["2024-10-29",6.7954,7.1068,6.7555,7.035,1401300.0],["2024-10-30",7.027,7.0669,6.8912,6.9072,1120900.0],["2024-10-31",6.9312,6.9631,6.7874,6.8034,673700.0],["2024-11-01",6.8753,6.9631,6.8274,6.8833,805000.0],["2024-11-04",6.9392,6.9791,6.8593,6.9152,1282200.0],["2024-11-05",6.9152,7.0669,6.9152,7.043,1165000.0],["2024-11-06",6.468,6.7076,5.6056,5.6456,6247600.0],["2024-11-07",5.7494,5.7573,5.2383,5.2702,4997400.0],["2024-11-08",5.2702,5.4699,5.1585,5.1824,2506000.0],["2024-11-11",5.5817,5.5976,5.2143,5.39,3359000.0],["2024-11-12",5.3261,5.422,5.1904,5.1904,2061700.0],["2024-11-13",5.2223,5.2303,4.9908,5.0227,2131500.0],["2024-11-14",5.1026,5.1744,5.0067,5.0227,1917700.0],["2024-11-15",5.0706,5.0786,4.9508,4.9588,1754200.0],["2024-11-18",4.9588,5.0227,4.9029,4.9908,1856900.0],["2024-11-19",4.9987,5.1744,4.9668,5.0786,1893800.0],["2024-11-20",5.0706,5.1664,4.9908,5.0067,1290400.0],["2024-11-21",4.9908,5.1664,4.887,5.0946,1687200.0],["2024-11-22",5.1265,5.2303,5.0866,5.2223,1508800.0],["2024-11-25",5.3261,5.422,5.2543,5.3581,1413900.0],["2024-11-26",5.3341,5.3661,5.1265,5.1425,1668500.0],["2024-11-27",5.1904,5.3741,5.1904,5.3341,1209900.0],["2024-11-29",5.3581,5.422,5.3102,5.3341,648800.0],["2024-12-02",5.3102,5.4938,5.2623,5.4858,1551500.0],["2024-12-03",5.4379,5.4938,5.3501,5.4699,1202300.0],["2024-12-04",5.43,5.43,5.3261,5.382,1214700.0],["2024-12-05",5.39,5.39,5.1185,5.2862,1845000.0],["2024-12-06",5.3261,5.5338,5.2862,5.4938,2164200.0],["2024-12-09",5.5897,6.468,5.5897,6.0368,4152100.0],["2024-12-10",5.957,6.1806,5.8053,6.1087,1543900.0],["2024-12-11",6.1167,6.2125,5.933,6.1167,2994500.0],["2024-12-12",6.1646,6.1885,5.9729,6.1885,1141400.0],["2024-12-13",6.1646,6.2604,6.0528,6.2524,1044400.0],["2024-12-16",6.1965,6.2764,6.0927,6.1167,1563200.0],["2024-12-17",6.0288,6.2924,5.9969,6.1806,1950700.0],["2024-12-18",6.1406,6.2205,5.7653,5.8212,2028600.0],["2024-12-19",5.8292,5.9011,5.6775,5.7893,1702600.0],["2024-12-20",5.7494,5.965,5.7094,5.8053,3956300.0],["2024-12-23",5.7973,5.7973,5.5897,5.6935,1406800.0],["2024-12-24",5.6935,5.7494,5.5976,5.6695,812300.0],["2024-12-26",5.6615,5.8292,5.6535,5.7014,970300.0],["2024-12-27",5.7014,5.7893,5.6056,5.6615,1024900.0],["2024-12-30",5.6535,5.6615,5.4539,5.5497,1474300.0],["2024-12-31",5.5826,5.7057,5.5661,5.6565,1450400.0],["2025-01-02",5.6975,5.9192,5.6975,5.8535,1186000.0],["2025-01-03",5.8863,5.9356,5.7714,5.8289,952700.0],["2025-01-06",5.8781,5.952,5.7303,5.7714,1821100.0],["2025-01-07",5.7632,5.8371,5.5826,5.6318,1633400.0],["2025-01-08",5.5579,5.5826,5.3773,5.5661,1250200.0],["2025-01-10",5.4841,5.5251,5.2788,5.3116,1589300.0],["2025-01-13",5.3363,5.4102,5.1803,5.3773,1401700.0],["2025-01-14",5.3773,5.4184,5.2624,5.2952,1038700.0],["2025-01-15",5.402,5.4676,5.2542,5.2624,1069900.0],["2025-01-16",5.2213,5.3445,5.1475,5.2952,1235900.0],["2025-01-17",5.3609,5.3855,5.2706,5.3281,1617700.0],["2025-01-21",5.3445,5.4512,5.3281,5.3773,1387200.0],["2025-01-22",5.3773,5.3773,5.2378,5.2788,1304800.0],["2025-01-23",5.2378,5.4102,5.2213,5.402,966400.0],["2025-01-24",5.402,5.4676,5.3609,5.443,1046800.0],["2025-01-27",5.5087,5.6565,5.5005,5.5497,1125100.0],["2025-01-28",5.5415,5.6154,5.3855,5.3937,1384900.0],["2025-01-29",5.3937,5.4348,5.3363,5.3691,950500.0],["2025-01-30",5.4102,5.5005,5.3116,5.3527,1343600.0],["2025-01-31",5.3609,5.402,5.287,5.3199,1279000.0],["2025-02-03",5.2624,5.3691,5.1967,5.2624,1616300.0],["2025-02-04",5.246,5.2788,5.1557,5.2131,1336600.0],["2025-02-05",5.2296,5.246,4.934,4.9833,3029600.0],["2025-02-06",5.0489,5.1228,4.9915,4.9915,1632100.0],["2025-02-07",4.9751,4.9833,4.7534,4.7698,2526500.0],["2025-02-10",4.778,4.7862,4.4743,4.6138,2967600.0],["2025-02-11",4.6138,4.9504,4.5728,4.9258,1640800.0],["2025-02-12",4.8601,5.0079,4.7862,4.9094,1620300.0],["2025-02-13",4.9258,5.0571,4.8355,5.0161,1118700.0],["2025-02-14",5.0489,5.1639,4.9504,4.9504,1048100.0],["2025-02-18",4.9258,5.0161,4.8191,4.9012,1533400.0],["2025-02-19",4.9012,5.1885,4.893,5.1639,2246600.0],["2025-02-20",5.1475,5.3363,5.1475,5.2542,1806300.0],["2025-02-21",5.3281,5.4923,5.287,5.4758,1981600.0],["2025-02-24",5.4184,5.64,5.3691,5.5333,2241500.0],["2025-02-25",5.5744,5.6647,5.5005,5.6072,2594800.0],["2025-02-26",5.7386,6.0259,5.4923,5.7714,3608800.0],["2025-02-27",5.64,5.7139,5.5333,5.6975,2945000.0],["2025-02-28",5.6811,5.7468,5.443,5.4841,3792300.0],["2025-03-03",5.4923,5.5169,5.3691,5.4512,2049600.0],["2025-03-04",5.4102,5.6482,5.4102,5.4841,2607000.0],["2025-03-05",5.443,5.5826,5.4102,5.5333,2150700.0],["2025-03-06",5.5087,5.6811,5.4594,5.6647,2519000.0],["2025-03-07",5.6482,6.4528,5.6482,6.2804,3974400.0],["2025-03-10",6.3132,6.617,6.2804,6.461,2796300.0],["2025-03-11",6.461,6.5185,6.1655,6.1819,1965400.0],["2025-03-12",6.0587,6.0834,5.8371,6.0423,1749300.0],["2025-03-13",6.0177,6.2065,5.8781,5.8863,1660000.0],["2025-03-14",5.8863,6.0341,5.7878,5.9848,1128900.0],["2025-03-17",5.9848,6.1244,5.9602,6.0751,1016700.0],["2025-03-18",6.0916,6.149,5.9602,5.9766,1218300.0],["2025-03-19",5.952,6.0013,5.796,5.9192,1805500.0],["2025-03-20",5.8863,5.9192,5.599,5.6647,2047800.0],["2025-03-21",5.64,5.9438,5.6236,5.8206,3028500.0],["2025-03-24",5.8371,5.8371,5.5826,5.6154,2069500.0],["2025-03-25",5.6154,5.6318,5.4184,5.4184,2689200.0],["2025-03-26",5.4348,5.4841,5.3773,5.4184,2487600.0],["2025-03-27",5.4758,5.5169,5.3937,5.402,3359100.0],["2025-03-28",5.4184,5.4594,5.2788,5.443,2560200.0],["2025-03-31",5.4853,6.0008,5.4768,5.8064,3851000.0],["2025-04-01",5.8402,5.8994,5.6458,5.8825,1972500.0],["2025-04-02",5.891,5.891,5.6374,5.6881,1387800.0],["2025-04-03",5.7473,5.7895,5.4768,5.5698,2267500.0],["2025-04-04",5.4684,5.6881,5.4684,5.5613,2051900.0],["2025-04-07",5.4176,5.5867,5.2233,5.4007,2176000.0],["2025-04-08",5.4346,5.4515,5.1303,5.1556,2199700.0],["2025-04-09",5.0711,5.1134,4.8598,5.0542,3826800.0],["2025-04-10",4.9951,5.0458,4.8007,4.8852,2550200.0],["2025-04-11",4.919,5.3247,4.8091,5.2571,3208300.0],["2025-04-14",5.2909,5.4007,5.2064,5.3754,2110200.0],["2025-04-15",5.3585,5.4853,5.3078,5.35,1140100.0],["2025-04-16",5.3669,5.4007,5.1725,5.1725,1219000.0],["2025-04-17",5.1641,5.5951,5.1641,5.5951,1629000.0],["2025-04-21",5.5529,5.798,5.4684,5.7557,1719400.0],["2025-04-22",5.8064,6.0093,5.7726,5.9755,1620100.0],["2025-04-23",5.9755,6.1192,5.874,5.9332,1512300.0],["2025-04-24",5.8994,5.9248,5.612,5.7388,1542500.0],["2025-04-25",5.7304,5.7811,5.6374,5.7135,1320500.0],["2025-04-28",5.7135,5.7811,5.6205,5.7219,1240700.0],["2025-04-29",5.7219,5.9332,5.6543,5.8064,1422900.0],["2025-04-30",5.8318,5.9586,5.7557,5.8233,1467200.0],["2025-05-01",5.7557,5.8402,5.6543,5.7557,1848400.0],["2025-05-02",5.7726,5.8064,5.6712,5.6712,1451700.0],["2025-05-05",5.6966,5.6966,5.4007,5.4176,2752600.0],["2025-05-06",5.4261,5.4684,5.3247,5.3331,1925200.0],["2025-05-07",4.9951,4.9951,3.6343,3.9893,22524300.0],["2025-05-08",3.9724,3.9808,3.6343,3.7864,8116300.0],["2025-05-09",3.8033,3.8541,3.6766,3.778,3734500.0],["2025-05-12",3.8456,3.9555,3.7526,3.8033,3593900.0],["2025-05-13",3.8202,3.8541,3.6174,3.6343,3872000.0],["2025-05-14",3.6597,3.6597,3.4315,3.6005,5193100.0],["2025-05-15",3.592,3.7864,3.5751,3.7695,2281100.0],["2025-05-16",3.7864,3.8287,3.7104,3.7526,2164700.0],["2025-05-19",3.7357,3.7526,3.6343,3.7357,1640000.0],["2025-05-20",3.7104,3.7273,3.516,3.5582,3052300.0],["2025-05-21",3.5498,3.6343,3.3977,3.4484,3545500.0],["2025-05-22",3.423,3.4737,3.3638,3.423,2685300.0],["2025-05-23",3.423,3.423,3.3554,3.3977,1848200.0],["2025-05-27",3.4484,3.6089,3.423,3.5751,2394800.0],["2025-05-28",3.5582,3.6005,3.4484,3.4484,2682800.0],["2025-05-29",3.4484,3.4653,3.3807,3.3977,1810700.0],["2025-05-30",3.3807,3.592,3.3723,3.5582,3218200.0],["2025-06-02",3.5329,3.5498,3.3807,3.5075,2803300.0],["2025-06-03",3.516,3.5836,3.4399,3.4822,2795500.0],["2025-06-04",3.4906,3.5413,3.4315,3.4568,1726900.0],["2025-06-05",3.4568,3.5582,3.4146,3.5498,2691400.0],["2025-06-06",3.5836,3.6935,3.5667,3.6766,2560200.0],["2025-06-09",3.7442,4.04,3.7357,3.9048,4156900.0],["2025-06-10",3.9217,4.04,3.8287,3.8541,3215000.0],["2025-06-11",3.871,3.8879,3.7357,3.8287,2499200.0],["2025-06-12",3.8287,3.8625,3.7695,3.8287,1522600.0],["2025-06-13",3.7949,3.871,3.6681,3.6681,1808200.0],["2025-06-16",3.7357,3.7695,3.6512,3.7273,2238100.0],["2025-06-17",3.7442,3.8033,3.6935,3.6935,2054600.0],["2025-06-18",3.7019,3.7442,3.6174,3.6259,2206200.0],["2025-06-20",3.6681,3.7104,3.6174,3.6681,3023300.0],["2025-06-23",3.6428,3.7104,3.5582,3.6935,1884100.0],["2025-06-24",3.7104,3.7442,3.6343,3.7188,2262500.0],["2025-06-25",3.6766,3.7019,3.592,3.592,2815600.0],["2025-06-26",3.6512,3.7611,3.6512,3.6766,2002300.0],["2025-06-27",3.7019,3.7695,3.6343,3.7104,4163200.0],["2025-06-30",3.7192,3.8164,3.6485,3.7369,5881700.0],["2025-07-01",3.6839,3.9666,3.6839,3.9224,4182900.0],["2025-07-02",3.9401,4.0814,3.9312,4.0107,2707600.0],["2025-07-03",4.0107,4.0902,3.9666,3.9842,1652800.0],["2025-07-07",3.9312,3.9754,3.6574,3.675,3031400.0],["2025-07-08",3.6662,3.7722,3.5867,3.728,3352500.0],["2025-07-09",3.728,3.7634,3.6132,3.7015,2522000.0],["2025-07-10",3.7104,3.8782,3.6927,3.8164,3207300.0],["2025-07-11",3.7899,3.9577,3.7545,3.9047,3621400.0],["2025-07-14",3.8606,3.9312,3.7015,3.7192,3337200.0],["2025-07-15",3.7104,3.7545,3.6044,3.6044,3270200.0],["2025-07-16",3.6309,3.6574,3.5337,3.5955,3371700.0],["2025-07-17",3.6044,3.675,3.569,3.6485,1618800.0],["2025-07-18",3.6485,3.6927,3.569,3.5955,2594700.0],["2025-07-21",3.6309,3.675,3.569,3.5955,1841500.0],["2025-07-22",3.622,4.0196,3.5779,4.0107,5425600.0],["2025-07-23",4.0196,4.2493,4.0196,4.1697,3643100.0],["2025-07-24",4.1079,4.1432,3.8959,3.8959,1761700.0],["2025-07-25",3.9136,3.9931,3.8429,3.9842,1503000.0],["2025-07-28",3.9224,4.0196,3.781,3.781,1931200.0],["2025-07-29",3.8429,3.8429,3.7457,3.7545,1646000.0],["2025-07-30",3.834,3.8694,3.622,3.6662,2377900.0],["2025-07-31",3.6574,3.675,3.5602,3.622,3446300.0],["2025-08-01",3.6309,3.7104,3.6044,3.6574,2217500.0],["2025-08-04",3.675,3.7104,3.6309,3.6309,3141400.0],["2025-08-05",3.5249,3.569,3.2422,3.5337,6288600.0],["2025-08-06",3.5337,3.622,3.4188,3.6044,2310100.0],["2025-08-07",3.5779,3.6662,3.4807,3.5867,3906200.0],["2025-08-08",3.6309,3.6485,3.5425,3.5955,1768300.0],["2025-08-11",3.6044,3.6397,3.516,3.5955,2994000.0],["2025-08-12",3.5955,3.7369,3.5955,3.675,2647200.0],["2025-08-13",3.6662,3.8694,3.6485,3.8075,2964900.0],["2025-08-14",3.7722,3.7987,3.6485,3.7722,2035900.0],["2025-08-15",3.7722,3.7899,3.6662,3.7192,1432900.0],["2025-08-18",3.7369,3.8606,3.728,3.7545,1640100.0],["2025-08-19",3.7987,3.9754,3.7899,3.8959,2074100.0],["2025-08-20",3.9047,4.0107,3.8694,3.8871,1954500.0],["2025-08-21",3.8782,3.9577,3.834,3.9489,1631300.0],["2025-08-22",3.9577,4.0902,3.9489,4.0461,2498000.0],["2025-08-25",4.0019,4.0372,3.8959,3.9754,1841600.0],["2025-08-26",3.9842,3.9931,3.8517,3.8782,3925700.0],["2025-08-27",3.8871,4.0726,3.8782,4.0019,1807200.0],["2025-08-28",3.9754,3.9842,3.8517,3.9312,1807200.0],["2025-08-29",3.9489,4.0107,3.9312,3.9842,1543000.0],["2025-09-02",3.9931,4.0284,3.8429,3.8517,2389900.0],["2025-09-03",3.8429,3.9577,3.8252,3.9312,1494400.0],["2025-09-04",3.9754,4.1167,3.9489,4.1079,2143100.0],["2025-09-05",4.1167,4.2316,4.0637,4.1256,2042200.0],["2025-09-08",4.0637,4.0637,3.9931,4.0637,2900800.0],["2025-09-09",4.0372,4.0726,3.9842,4.0372,1916500.0],["2025-09-10",4.0107,4.0991,3.9489,4.0637,2076200.0],["2025-09-11",4.0637,4.0902,4.0019,4.0726,1946600.0],["2025-09-12",4.0726,4.0726,3.9754,3.9754,1845000.0],["2025-09-15",3.9842,3.9931,3.9047,3.9489,2011500.0],["2025-09-16",3.9577,4.0991,3.9136,4.0549,2795400.0],["2025-09-17",4.0549,4.1697,4.0107,4.0107,3130900.0],["2025-09-18",4.0461,4.1167,3.9754,4.0991,2490200.0],["2025-09-19",4.1079,4.1521,4.0461,4.0991,16058600.0],["2025-09-22",4.0814,4.1697,4.0196,4.0196,2341800.0],["2025-09-23",4.0372,4.0902,3.9577,3.9577,2063200.0],["2025-09-24",4.0196,4.0726,3.9754,4.0637,2020100.0],["2025-09-25",4.0549,4.0814,3.8694,3.8782,2228500.0],["2025-09-26",3.8959,3.9754,3.8517,3.9047,2025900.0],["2025-09-29",3.9577,4.0196,3.9136,3.9931,2943500.0],["2025-09-30",4.0115,4.1498,3.9746,4.0853,2392900.0],["2025-10-01",4.0668,4.2052,4.0668,4.1498,2960400.0],["2025-10-02",4.1498,4.2421,4.1037,4.1498,2085400.0],["2025-10-03",4.1591,4.2697,4.0761,4.0853,2496300.0],["2025-10-06",4.0668,4.0945,3.9838,4.03,2497900.0],["2025-10-07",4.03,4.0668,3.9562,3.9838,1812300.0],["2025-10-08",3.9838,3.9838,3.8547,3.8732,1702700.0],["2025-10-09",3.8271,3.8547,3.7717,3.8086,1719500.0],["2025-10-10",3.8271,3.8732,3.7533,3.7994,1719900.0],["2025-10-13",3.8086,3.864,3.6519,3.8455,3173900.0],["2025-10-14",3.8271,4.03,3.7717,4.03,2872500.0],["2025-10-15",4.0484,4.0945,3.947,4.0761,2510100.0],["2025-10-16",4.0761,4.2605,4.0484,4.2421,3282000.0],["2025-10-17",4.2421,4.3251,4.1959,4.2882,2958000.0],["2025-10-20",4.2789,4.2789,4.1591,4.1959,1574800.0],["2025-10-21",4.2144,4.2236,4.1498,4.1775,1277400.0],["2025-10-22",4.1959,4.2974,4.1314,4.2421,1813900.0],["2025-10-23",4.2697,4.2789,4.0945,4.0945,1469300.0],["2025-10-24",4.1406,4.1683,4.0576,4.1222,2029100.0],["2025-10-27",4.1314,4.1683,3.947,3.9746,2022400.0],["2025-10-28",4.0023,4.0207,3.9377,3.947,1674400.0],["2025-10-29",3.9377,3.9654,3.7349,3.7994,2470000.0],["2025-10-30",3.7625,3.8086,3.698,3.7072,2429400.0],["2025-10-31",3.7072,3.7349,3.6519,3.6887,1810000.0],["2025-11-03",3.6887,3.7349,3.6519,3.6887,1790000.0],["2025-11-04",3.6887,3.7441,3.615,3.615,2688900.0],["2025-11-05",3.6611,3.7349,3.5873,3.6703,3068000.0],["2025-11-06",3.9193,4.657,3.7717,4.574,11940100.0],["2025-11-07",4.4357,4.4726,4.2421,4.2513,3757500.0],["2025-11-10",4.2513,4.2513,4.0668,4.2236,2694000.0],["2025-11-11",4.2697,4.3896,4.1867,4.3619,2057900.0],["2025-11-12",4.3527,4.408,4.2605,4.3066,2135100.0],["2025-11-13",4.2974,4.3435,4.1959,4.1959,1638500.0],["2025-11-14",4.2052,4.2605,4.1314,4.2144,1346200.0],["2025-11-17",4.2144,4.2236,4.1314,4.1406,1320500.0],["2025-11-18",4.1406,4.2236,4.1129,4.1959,1644000.0],["2025-11-19",4.1959,4.1959,4.0484,4.0576,1547500.0],["2025-11-20",4.0576,4.1222,3.9008,3.9193,1748200.0],["2025-11-21",3.9654,4.1037,3.9377,4.0392,1564600.0],["2025-11-24",4.0392,4.0576,4.0023,4.03,1264500.0],["2025-11-25",4.0668,4.1222,4.0484,4.1037,1257700.0],["2025-11-26",4.1037,4.1867,4.0853,4.1591,1102700.0],["2025-11-28",4.1683,4.2789,4.1683,4.2513,913100.0],["2025-12-01",4.2144,4.3343,4.2144,4.2974,1749200.0],["2025-12-02",4.2882,4.2882,4.1222,4.1498,1479600.0],["2025-12-03",4.1775,4.2882,4.1683,4.1959,1396600.0],["2025-12-04",4.1959,4.2328,4.1037,4.1775,962500.0],["2025-12-05",4.1867,4.2328,4.1498,4.1683,882000.0],["2025-12-08",4.1959,4.2236,4.1222,4.2144,1230500.0],["2025-12-09",4.2328,4.3343,4.2328,4.2789,1679100.0],["2025-12-10",4.2789,4.5003,4.2789,4.4357,3048400.0],["2025-12-11",4.4542,4.5648,4.4542,4.4634,1821800.0],["2025-12-12",4.4726,4.5187,4.3896,4.408,1133700.0],["2025-12-15",4.4818,4.4818,4.3343,4.3343,1224400.0],["2025-12-16",4.3343,4.4449,4.3251,4.3712,1173600.0],["2025-12-17",4.3712,4.4265,4.3343,4.3527,1364600.0],["2025-12-18",4.3527,4.408,4.3158,4.3251,1022400.0],["2025-12-19",4.3435,4.3435,4.2236,4.2236,2577400.0],["2025-12-22",4.2144,4.2513,4.1498,4.1591,1208500.0],["2025-12-23",4.1498,4.2144,4.0945,4.0945,1205400.0],["2025-12-24",4.0761,4.1959,4.0668,4.1867,1359400.0],["2025-12-26",4.1867,4.2421,4.1867,4.2144,1112200.0],["2025-12-29",4.2144,4.3158,4.2052,4.2789,2212400.0],["2025-12-30",4.2789,4.2882,4.1498,4.1591,2574800.0],["2025-12-31",4.1783,4.1976,4.1302,4.1398,1835000.0],["2026-01-02",4.1687,4.1783,4.0243,4.0435,1951900.0],["2026-01-05",4.0435,4.0435,3.9473,3.9665,2450900.0],["2026-01-06",3.9665,3.9761,3.928,3.928,1833600.0],["2026-01-07",3.9473,4.0146,3.851,3.851,1911800.0],["2026-01-08",3.8414,4.0243,3.8317,3.9954,1437400.0],["2026-01-09",3.9858,4.0435,3.9376,4.0146,1609800.0],["2026-01-12",4.0339,4.0628,3.9473,4.0146,1085300.0],["2026-01-13",4.005,4.0917,4.005,4.0243,1354600.0],["2026-01-14",4.0435,4.1398,4.0339,4.1013,1409500.0],["2026-01-15",4.1879,4.3805,4.1687,4.3227,3395400.0],["2026-01-16",4.2842,4.3035,4.1494,4.2265,2041400.0],["2026-01-20",4.1976,4.2072,4.0724,4.0917,1857000.0],["2026-01-21",4.0724,4.0724,3.9665,4.0532,1751700.0],["2026-01-22",4.0146,4.1783,4.0146,4.1205,1518400.0],["2026-01-23",4.1302,4.2746,4.1109,4.2457,1789500.0],["2026-01-26",4.2746,4.3131,4.1494,4.1879,1462700.0],["2026-01-27",4.1494,4.3035,4.1398,4.3035,1365800.0],["2026-01-28",4.3035,4.3131,4.0917,4.1205,1848000.0],["2026-01-29",4.1494,4.1783,4.1013,4.1302,1267300.0],["2026-01-30",4.1494,4.2265,4.1205,4.2072,1143800.0],["2026-02-02",4.2361,4.3324,4.1879,4.2938,1672200.0],["2026-02-03",4.2938,4.3901,4.265,4.3131,1470400.0],["2026-02-04",4.3805,4.4671,4.3709,4.4671,1922700.0],["2026-02-05",4.4671,4.7945,4.4671,4.7656,4342200.0],["2026-02-06",4.7078,4.9966,4.6982,4.9485,3063200.0],["2026-02-09",4.9004,4.9966,4.8137,4.8907,2367100.0],["2026-02-10",4.9004,4.9581,4.7848,4.8715,2809700.0],["2026-02-11",4.8234,4.9581,4.7945,4.9389,1951100.0],["2026-02-12",5.0063,5.064,4.91,5.0255,3611800.0],["2026-02-13",5.0159,5.0737,4.9293,5.0352,1677400.0],["2026-02-17",5.0544,5.064,4.8137,4.8811,1919000.0],["2026-02-18",4.8234,4.8619,4.6982,4.7656,3047400.0],["2026-02-19",4.7463,4.987,4.7463,4.9581,2361200.0],["2026-02-20",4.9774,5.0833,4.8907,5.0833,1881900.0],["2026-02-23",5.0544,5.247,5.0255,5.1218,1890200.0],["2026-02-24",5.1411,5.247,5.0063,5.0737,2082600.0],["2026-02-25",5.0929,5.1218,4.9485,5.1025,2989100.0],["2026-02-26",5.1411,5.3047,5.1411,5.1507,3126400.0],["2026-02-27",5.1507,5.2181,5.0448,5.1122,2677300.0],["2026-03-02",5.0352,5.1892,4.9485,4.987,2149500.0],["2026-03-03",4.91,4.9485,4.756,4.8619,3141400.0],["2026-03-04",5.3047,6.1423,5.2566,5.6513,7938700.0],["2026-03-05",5.5262,5.555,5.247,5.3721,2607200.0],["2026-03-06",5.401,5.401,5.1218,5.2662,2227700.0],["2026-03-09",5.2085,5.3914,5.1699,5.3721,2086400.0],["2026-03-10",5.324,5.4299,5.2181,5.2373,2303600.0],["2026-03-11",5.247,5.2566,5.0352,5.1699,2586800.0],["2026-03-12",5.0737,5.247,5.0544,5.064,1798800.0],["2026-03-13",5.064,5.1796,4.9678,5.0448,2206700.0],["2026-03-16",5.0255,5.1314,4.8715,4.8811,1654700.0],["2026-03-17",4.9293,4.987,4.833,4.8619,1773000.0],["2026-03-18",4.8234,4.8234,4.6308,4.6886,1939000.0],["2026-03-19",4.6404,4.8041,4.6404,4.7656,1642000.0],["2026-03-20",4.756,4.8137,4.6597,4.6693,2867900.0],["2026-03-23",4.7367,4.7945,4.6597,4.7175,2122800.0],["2026-03-24",4.6597,4.7271,4.6019,4.6115,1667300.0],["2026-03-25",4.7271,4.9293,4.6501,4.9196,2782300.0],["2026-03-26",4.9293,5.0352,4.8811,4.9004,1918400.0],["2026-03-27",4.8907,5.0448,4.8234,5.0159,1635800.0],["2026-03-30",5.1218,5.1218,4.8426,4.91,2730200.0],["2026-03-31",4.95,4.98,4.74,4.81,2194100.0],["2026-04-01",4.84,4.91,4.78,4.84,1974400.0],["2026-04-02",4.88,4.99,4.8,4.97,1665300.0],["2026-04-06",4.96,5.06,4.95,5.04,1105900.0],["2026-04-07",5.01,5.14,4.97,5.12,2089500.0],["2026-04-08",5.17,5.25,5.11,5.14,1491800.0],["2026-04-09",5.12,5.55,5.12,5.49,2645300.0],["2026-04-10",5.47,5.59,5.39,5.42,1714700.0],["2026-04-13",5.47,5.47,5.28,5.42,2144300.0],["2026-04-14",5.5,5.6,5.47,5.57,2315600.0],["2026-04-15",5.54,5.59,5.44,5.53,1540900.0],["2026-04-16",5.58,5.63,5.25,5.32,2055700.0],["2026-04-17",5.34,5.5,5.33,5.43,1526100.0],["2026-04-20",5.41,5.46,5.27,5.27,1538200.0],["2026-04-21",5.27,5.36,5.2,5.33,1824100.0],["2026-04-22",5.36,5.56,5.36,5.44,1326800.0],["2026-04-23",5.45,5.49,5.25,5.27,1457700.0],["2026-04-24",5.25,5.41,5.2,5.35,1011000.0],["2026-04-27",5.32,5.46,5.32,5.4,1589100.0],["2026-04-28",5.44,5.53,5.39,5.47,1068600.0],["2026-04-29",5.41,5.5,5.25,5.3,1502100.0],["2026-04-30",5.26,5.54,5.26,5.54,1559300.0],["2026-05-01",5.59,5.63,5.46,5.54,1076000.0],["2026-05-04",5.5,5.54,5.35,5.36,2053200.0],["2026-05-05",5.37,5.5,5.3,5.47,1088700.0],["2026-05-06",5.53,5.57,5.29,5.38,1872600.0],["2026-05-07",5.39,5.45,5.34,5.42,1178300.0],["2026-05-08",5.45,5.48,5.3,5.35,1508200.0],["2026-05-11",5.32,5.36,5.03,5.09,2375200.0],["2026-05-12",5.14,5.23,5.04,5.07,2423100.0],["2026-05-13",4.85,4.89,4.37,4.39,6070000.0],["2026-05-14",4.41,4.53,4.26,4.27,2869900.0],["2026-05-15",4.31,4.32,4.15,4.17,3595000.0],["2026-05-18",4.2,4.29,4.08,4.09,2902700.0],["2026-05-19",4.1,4.21,4.03,4.04,2165000.0],["2026-05-20",4.04,4.14,3.96,4.09,2205300.0],["2026-05-21",4.09,4.29,4.03,4.25,2463500.0],["2026-05-22",4.25,4.3,4.17,4.17,1789100.0],["2026-05-26",4.16,4.19,4.05,4.08,1743100.0],["2026-05-27",4.11,4.25,4.11,4.15,2063300.0],["2026-05-28",4.16,4.2,4.1,4.14,1707900.0],["2026-05-29",4.15,4.17,4.06,4.09,1942200.0],["2026-06-01",4.04,4.11,3.95,3.99,2885100.0],["2026-06-02",4.01,4.12,3.99,4.05,1744900.0],["2026-06-03",4.03,4.05,3.96,4.02,1743300.0],["2026-06-04",4.07,4.12,3.89,3.95,3490600.0],["2026-06-05",3.94,4.03,3.85,3.9,2106400.0],["2026-06-08",3.86,3.9,3.76,3.78,2721800.0],["2026-06-09",3.82,3.94,3.82,3.86,1817700.0],["2026-06-10",3.88,4.11,3.87,4.02,3279200.0],["2026-06-11",4.02,4.09,3.96,4.04,1723900.0],["2026-06-12",4.0,4.08,4.0,4.03,1529000.0],["2026-06-15",4.02,4.1,3.96,3.97,1500300.0],["2026-06-16",4.0,4.03,3.93,3.95,1443600.0],["2026-06-17",3.95,4.02,3.85,3.9,2389100.0],["2026-06-18",3.88,3.95,3.88,3.89,2343200.0],["2026-06-22",3.9,3.91,3.77,3.78,2402600.0],["2026-06-23",3.79,3.94,3.79,3.89,1995000.0],["2026-06-24",3.92,3.98,3.92,3.97,2287900.0],["2026-06-25",3.94,4.06,3.94,4.0,1232000.0],["2026-06-26",4.06,4.17,4.0,4.14,4146200.0],["2026-06-29",4.11,4.18,4.045,4.11,1757115.0],["2026-06-30",3.99,4.035,3.96,3.98,1027647.187687],["2026-07-01",3.98,4.135,3.98,4.07,1797956.557478],["2026-07-02",4.11,4.13,4.0501,4.08,1084959.561604],["2026-07-06",4.06,4.0681,3.9,3.96,1741246.522911],["2026-07-07",3.98,4.065,3.935,3.95,1855571.958493],["2026-07-08",4.01,4.015,3.915,3.93,1413452.712083],["2026-07-09",3.95,3.95,3.82,3.87,2142362.280253],["2026-07-10",3.87,3.95,3.845,3.93,1226811.741452],["2026-07-13",3.95,4,3.87,3.89,1930760.111421],["2026-07-14",3.88,3.885,3.79,3.79,1650203.007553],["2026-07-15",3.82,3.86,3.73,3.76,2783886.044759],["2026-07-16",3.78,3.87,3.7712,3.82,2295870.304044],["2026-07-17",3.85,3.9,3.71,3.71,2149144.637137],["2026-07-20",3.73,3.7428,3.61,3.61,2655507.078172],["2026-07-21",3.65,3.695,3.585,3.65,2189487.285733],["2026-07-22",3.64,3.73,3.55,3.58,2253669.700996],["2026-07-23",3.55,3.575,3.5,3.51,2163254.904407],["2026-07-24",3.51,3.58,3.5,3.51,1274855.877029],["2026-07-27",3.52,3.6,3.52,3.58,1947788.991992],["2026-07-28",3.62,3.73,3.62,3.66,2227124.878819],["2026-07-29",3.66,3.79,3.66,3.73,2342112.656677],["2026-07-30",3.7,3.7455,3.57,3.61,2789019.238715],["2026-07-31",3.6,3.6,3.52,3.53,1704588.7714],["2026-08-03",3.53,3.61,3.5,3.57,2095009.682699],["2026-08-04",3.56,3.585,3.52,3.56,1914552.586816],["2026-08-05",3.53,3.56,3.42,3.52,3487526.273618],["2026-08-06",3.53,3.54,3.42,3.42,2661936.188296],["2026-08-07",3.48,3.52,3.42,3.52,2565877.236824],["2026-08-10",3.49,3.49,3.38,3.39,1104140.703695],["2026-08-11",3.38,3.5,3.365,3.41,2783926.047286],["2026-08-12",3.46,3.63,3.405,3.58,5498726.703562],["2026-08-13",3.6,3.71,3.565,3.68,2566824.925108]]}