{"t":"CLDT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",8.3935,8.6705,8.3882,8.5799,102400.0],["2011-07-01",8.5799,8.793,8.5427,8.7557,53400.0],["2011-07-05",8.777,8.777,8.6705,8.7131,32200.0],["2011-07-06",8.6811,8.7024,8.5693,8.6279,57200.0],["2011-07-07",8.6492,8.6918,8.5107,8.548,60300.0],["2011-07-08",8.4575,8.6013,8.3935,8.4308,48100.0],["2011-07-11",8.3829,8.5693,8.3829,8.5107,62900.0],["2011-07-12",8.516,8.5586,8.4574,8.4628,44300.0],["2011-07-13",8.4841,8.548,8.3722,8.4255,62000.0],["2011-07-14",8.4361,8.5214,8.3669,8.4787,37300.0],["2011-07-15",8.4734,8.6332,8.4734,8.5746,32300.0],["2011-07-18",8.564,8.564,8.4361,8.5054,32700.0],["2011-07-19",8.5267,8.6012,8.4681,8.6012,38000.0],["2011-07-20",8.5959,8.5959,8.4628,8.516,29600.0],["2011-07-21",8.5373,8.6119,8.3882,8.548,183800.0],["2011-07-22",8.548,8.5586,8.4734,8.4894,13600.0],["2011-07-25",8.4255,8.4841,8.3616,8.3669,19600.0],["2011-07-26",8.3563,8.3829,8.287,8.3083,52000.0],["2011-07-27",8.303,8.3563,8.1219,8.1539,58700.0],["2011-07-28",8.1858,8.4415,8.1272,8.271,283900.0],["2011-07-29",8.2178,8.2923,8.0793,8.287,46800.0],["2011-08-01",8.335,8.335,8.1592,8.1912,30500.0],["2011-08-02",8.1912,8.2231,8.0687,8.0846,66900.0],["2011-08-03",8.1059,8.1752,7.9568,8.1272,44000.0],["2011-08-04",8.0633,8.1326,7.8183,7.8237,80700.0],["2011-08-05",7.8982,7.9675,7.7864,7.7864,121700.0],["2011-08-08",7.7225,7.813,6.194,6.194,148500.0],["2011-08-09",7.4509,7.4509,6.0076,6.7372,341100.0],["2011-08-10",6.5668,6.5668,6.0022,6.178,252300.0],["2011-08-11",6.194,6.6147,5.9436,6.4656,152800.0],["2011-08-12",6.5135,6.5188,6.2046,6.2099,201900.0],["2011-08-15",6.2952,6.2952,6.178,6.2419,98600.0],["2011-08-16",6.162,6.2792,6.0129,6.1354,82900.0],["2011-08-17",6.1514,6.2685,6.0768,6.1194,39400.0],["2011-08-18",5.9649,6.0448,5.6454,5.7093,102100.0],["2011-08-19",5.6241,5.8957,5.5495,5.5495,42000.0],["2011-08-22",5.6827,5.6827,5.2406,5.3898,124500.0],["2011-08-23",5.3951,5.5016,5.2406,5.4537,113500.0],["2011-08-24",5.4537,5.5602,5.4111,5.427,55100.0],["2011-08-25",5.459,5.4643,5.3045,5.3152,54600.0],["2011-08-26",5.2779,5.3791,4.9956,5.3258,151900.0],["2011-08-29",5.3738,5.4004,5.2939,5.3365,82300.0],["2011-08-30",5.3045,5.3951,5.23,5.3365,111700.0],["2011-08-31",5.3631,5.4324,5.3045,5.3578,150100.0],["2011-09-01",5.3631,5.459,5.2832,5.3472,97700.0],["2011-09-02",5.2779,5.3312,5.1821,5.1927,86700.0],["2011-09-06",5.0383,5.2726,5.0383,5.23,86400.0],["2011-09-07",5.2992,5.3525,5.2247,5.3258,61900.0],["2011-09-08",5.2779,5.3205,5.1501,5.1927,51500.0],["2011-09-09",5.1448,5.198,5.0276,5.0702,98700.0],["2011-09-12",4.9956,5.1394,4.8998,4.9743,65900.0],["2011-09-13",4.9956,5.2566,4.9956,5.2034,42900.0],["2011-09-14",5.23,5.3259,5.1341,5.2992,29400.0],["2011-09-15",5.3525,5.3685,5.2832,5.3631,46600.0],["2011-09-16",5.4377,5.8265,5.4377,5.7359,225100.0],["2011-09-19",5.6348,5.6348,5.3418,5.4643,60700.0],["2011-09-20",5.4856,5.7253,5.4856,5.5921,99900.0],["2011-09-21",5.6028,5.6507,5.0596,5.0915,49500.0],["2011-09-22",4.9637,5.3045,4.9584,5.0542,61900.0],["2011-09-23",5.0649,5.2247,5.0649,5.1927,33300.0],["2011-09-26",5.2513,5.3045,5.0649,5.2087,32000.0],["2011-09-27",5.3045,5.5282,5.2779,5.4324,42000.0],["2011-09-28",5.4026,5.4676,5.1479,5.1641,16200.0],["2011-09-29",5.2779,5.408,5.24,5.408,35400.0],["2011-09-30",5.3104,5.5435,5.3104,5.3755,56000.0],["2011-10-03",5.3375,5.5055,4.9365,4.9853,86600.0],["2011-10-04",4.942,5.4188,4.7794,5.4026,105200.0],["2011-10-05",5.3538,5.6139,5.0341,5.4405,65300.0],["2011-10-06",5.3971,5.5218,5.2563,5.3917,54000.0],["2011-10-07",5.3971,5.538,5.1641,5.2346,45500.0],["2011-10-10",5.3213,5.4676,5.2563,5.3809,66600.0],["2011-10-11",5.3267,5.4784,5.24,5.4297,100900.0],["2011-10-12",5.4567,5.6572,5.4242,5.6085,55700.0],["2011-10-13",5.5543,5.6681,5.4242,5.6139,32000.0],["2011-10-14",5.6247,5.7656,5.5109,5.7169,48500.0],["2011-10-17",5.6681,5.7169,5.5326,5.5651,33600.0],["2011-10-18",5.5976,5.7548,5.5814,5.7223,43100.0],["2011-10-19",5.7114,5.8198,5.4622,5.4676,44200.0],["2011-10-20",5.473,5.5651,5.3375,5.5001,29800.0],["2011-10-21",5.6193,5.7494,5.5705,5.6843,46500.0],["2011-10-24",5.6789,5.9011,5.6193,5.8848,39800.0],["2011-10-25",5.8415,5.8523,5.6627,5.6789,28400.0],["2011-10-26",5.7656,5.7981,5.6627,5.7765,28600.0],["2011-10-27",5.9499,6.3346,5.8306,6.2912,98600.0],["2011-10-28",6.2479,6.378,6.21,6.2967,40100.0],["2011-10-31",6.2316,6.2316,5.9553,6.0962,34500.0],["2011-11-01",5.9011,6.0257,5.7439,5.771,55500.0],["2011-11-02",5.8794,6.0853,5.7385,6.0257,45200.0],["2011-11-03",6.0962,6.2804,5.9824,6.2262,44700.0],["2011-11-04",6.1612,6.172,6.0311,6.1124,16800.0],["2011-11-07",6.0366,6.0366,5.8036,5.9715,33200.0],["2011-11-08",5.9824,6.1829,5.8361,6.1287,45300.0],["2011-11-09",5.8957,6.0528,5.5814,5.5976,50400.0],["2011-11-10",5.7223,5.8957,5.6356,5.8252,46000.0],["2011-11-11",5.8794,5.9336,5.8794,5.9011,58900.0],["2011-11-14",5.9228,5.9228,5.6193,5.7223,44000.0],["2011-11-15",5.7006,5.874,5.6681,5.8632,35900.0],["2011-11-16",5.7927,5.8903,5.7439,5.8415,25400.0],["2011-11-17",5.8198,5.8794,5.7494,5.8036,22000.0],["2011-11-18",5.7981,5.8577,5.7277,5.809,24300.0],["2011-11-21",5.7006,5.7602,5.5164,5.5326,35800.0],["2011-11-22",5.5218,5.706,5.4513,5.4513,16000.0],["2011-11-23",5.4351,5.4893,5.1804,5.2833,41400.0],["2011-11-25",5.24,5.3267,5.2075,5.2563,16700.0],["2011-11-28",5.4297,5.4297,5.2671,5.3755,40100.0],["2011-11-29",5.3592,5.3917,5.24,5.305,51300.0],["2011-11-30",5.4947,5.8144,5.4676,5.8036,53900.0],["2011-12-01",5.8036,5.8036,5.5489,5.7006,37500.0],["2011-12-02",5.7873,5.7927,5.706,5.7277,88000.0],["2011-12-05",5.8252,5.977,5.744,5.9553,34700.0],["2011-12-06",5.9444,6.0149,5.8632,5.9282,26400.0],["2011-12-07",5.8957,6.0528,5.8848,5.9607,26400.0],["2011-12-08",5.9011,5.9011,5.5868,5.6193,35000.0],["2011-12-09",5.6627,5.7927,5.5435,5.7277,67600.0],["2011-12-12",5.6302,5.6302,5.3701,5.4676,50700.0],["2011-12-13",5.5055,5.5651,5.4242,5.4351,19800.0],["2011-12-14",5.408,5.9282,5.408,5.8036,37300.0],["2011-12-15",5.8686,5.8686,5.6952,5.744,22600.0],["2011-12-16",5.8036,6.0637,5.706,5.7331,62200.0],["2011-12-19",5.809,5.809,5.6193,5.6247,20600.0],["2011-12-20",5.7765,5.9553,5.771,5.8903,72600.0],["2011-12-21",5.9336,5.9986,5.8523,5.977,20500.0],["2011-12-22",5.9824,6.2804,5.9824,6.107,36900.0],["2011-12-23",6.1558,6.1558,5.9336,6.0528,27500.0],["2011-12-27",6.0528,6.1178,6.0203,6.0799,12500.0],["2011-12-28",6.0772,6.0772,5.8625,5.89,22700.0],["2011-12-29",5.901,6.0056,5.8625,5.9065,41600.0],["2011-12-30",5.9671,6.0331,5.8845,5.934,27600.0],["2012-01-03",6.0827,6.2093,6.0001,6.1267,23900.0],["2012-01-04",6.0992,6.2313,6.0056,6.0496,27900.0],["2012-01-05",5.9891,6.1432,5.9175,6.0551,19800.0],["2012-01-06",6.0772,6.1652,6.0276,6.0882,19500.0],["2012-01-09",6.1542,6.1542,6.0221,6.0772,12800.0],["2012-01-10",6.1762,6.2313,6.1047,6.1597,15300.0],["2012-01-11",6.1047,6.2808,6.0001,6.2093,18900.0],["2012-01-12",6.2423,6.3194,6.1432,6.3139,7500.0],["2012-01-13",6.1928,6.3029,6.1928,6.2698,12700.0],["2012-01-17",6.2974,6.3139,6.1928,6.2698,15400.0],["2012-01-18",6.3194,6.523,6.3139,6.4845,13500.0],["2012-01-19",6.501,6.6001,6.435,6.5781,14600.0],["2012-01-20",6.5451,6.6056,6.5451,6.6001,33900.0],["2012-01-23",6.6056,6.6276,6.5285,6.5946,32400.0],["2012-01-24",6.5451,6.6607,6.4955,6.6331,32800.0],["2012-01-25",6.6001,6.8203,6.6001,6.6772,39500.0],["2012-01-26",6.6882,6.7873,6.479,6.5836,29800.0],["2012-01-27",6.5285,6.8808,6.523,6.8478,31400.0],["2012-01-30",6.7928,6.8588,6.7432,6.7983,12700.0],["2012-01-31",6.8423,6.8808,6.7597,6.8093,28700.0],["2012-02-01",6.8368,7.2662,6.7928,7.2442,40500.0],["2012-02-02",7.2497,7.4313,7.1286,7.3102,96600.0],["2012-02-03",7.4809,7.5194,7.2882,7.4698,30700.0],["2012-02-06",7.4203,7.4368,7.3432,7.3763,10700.0],["2012-02-07",7.3047,7.3212,7.1781,7.1891,23000.0],["2012-02-08",7.2056,7.2607,7.1616,7.2331,17000.0],["2012-02-09",7.2331,7.2331,7.013,7.09,19000.0],["2012-02-10",6.9964,7.112,6.9964,7.0185,33200.0],["2012-02-13",7.1231,7.1561,7.035,7.1231,12000.0],["2012-02-14",7.0515,7.1231,6.8588,7.013,25300.0],["2012-02-15",7.079,7.079,6.8533,6.8698,28400.0],["2012-02-16",6.9194,7.1175,6.9194,7.112,15400.0],["2012-02-17",7.112,7.112,6.8864,6.9634,23200.0],["2012-02-21",6.9469,7.1286,6.7983,6.8588,83300.0],["2012-02-22",6.8203,6.9084,6.6331,6.7267,47700.0],["2012-02-23",6.7212,6.8258,6.5726,6.7267,132300.0],["2012-02-24",6.6992,6.8643,6.6221,6.6717,123700.0],["2012-02-27",6.6276,6.7597,6.5836,6.6772,44100.0],["2012-02-28",6.7102,6.8478,6.6717,6.7597,36900.0],["2012-02-29",6.7102,6.7597,6.6331,6.6386,59000.0],["2012-03-01",6.6496,6.7542,6.6386,6.6882,29000.0],["2012-03-02",6.6882,6.7157,6.6386,6.6717,59400.0],["2012-03-05",6.6772,6.7322,6.6111,6.7102,18800.0],["2012-03-06",6.6221,6.7597,6.6221,6.7212,54000.0],["2012-03-07",6.7267,6.8588,6.6607,6.8313,50000.0],["2012-03-08",6.8588,7.0185,6.7597,7.0185,68900.0],["2012-03-09",7.0019,7.3102,6.9799,7.2276,60100.0],["2012-03-12",7.1891,7.2111,7.0515,7.101,32300.0],["2012-03-13",7.1891,7.2662,7.0075,7.2331,36500.0],["2012-03-14",7.2001,7.2276,7.1561,7.1946,19400.0],["2012-03-15",7.1946,7.2331,7.0405,7.2166,14700.0],["2012-03-16",7.2221,7.3047,7.0955,7.2662,45100.0],["2012-03-19",7.2056,7.4148,7.2056,7.3708,27800.0],["2012-03-20",7.3157,7.4313,7.2607,7.3157,10600.0],["2012-03-21",7.3322,7.5249,7.1726,7.2111,36300.0],["2012-03-22",7.1065,7.2827,7.1065,7.2331,9600.0],["2012-03-23",7.2387,7.3818,7.2001,7.3542,22300.0],["2012-03-26",7.3983,7.5249,7.3542,7.4753,36000.0],["2012-03-27",7.4533,7.5194,7.3487,7.3653,20000.0],["2012-03-28",7.3123,7.3123,7.0836,7.1673,15000.0],["2012-03-29",7.0892,7.223,6.9943,7.1282,77000.0],["2012-03-30",7.2175,7.3457,7.0724,7.078,83500.0],["2012-04-02",7.0947,7.1171,7.0055,7.0947,103100.0],["2012-04-03",7.0445,7.1115,6.9218,6.9832,40800.0],["2012-04-04",6.9051,6.9943,6.7768,6.8103,55400.0],["2012-04-05",6.7601,6.8047,6.6932,6.7155,51100.0],["2012-04-09",6.6653,6.7322,6.5426,6.6541,60100.0],["2012-04-10",6.6653,6.6653,6.4477,6.4645,64600.0],["2012-04-11",6.537,6.6374,6.4199,6.5202,61900.0],["2012-04-12",6.5035,6.6318,6.5035,6.6095,20100.0],["2012-04-13",6.5537,6.5593,6.4979,6.5481,22800.0],["2012-04-16",6.5816,6.6095,6.5314,6.5816,73300.0],["2012-04-17",6.6262,6.8939,6.6262,6.8103,43800.0],["2012-04-18",6.7489,6.7824,6.7155,6.7434,49000.0],["2012-04-19",6.7657,6.8772,6.7657,6.8047,28500.0],["2012-04-20",6.9107,7.0222,6.8772,6.9999,43900.0],["2012-04-23",6.8549,6.8549,6.7099,6.7545,72900.0],["2012-04-24",6.7489,7.039,6.7489,6.9888,18900.0],["2012-04-25",7.0836,7.1617,7.0334,7.1338,37900.0],["2012-04-26",7.0947,7.3513,7.0947,7.3011,12600.0],["2012-04-27",7.3123,7.3569,7.2788,7.329,39800.0],["2012-04-30",7.29,7.3123,7.2119,7.2509,25000.0],["2012-05-01",7.223,7.329,7.1394,7.3011,40400.0],["2012-05-02",7.2175,7.4406,7.2175,7.4294,55000.0],["2012-05-03",7.3904,7.5131,7.3792,7.4238,29000.0],["2012-05-04",7.4015,7.4015,7.1728,7.2509,31700.0],["2012-05-07",7.2063,7.3736,7.2063,7.3457,11000.0],["2012-05-08",7.3067,7.5298,7.3011,7.3959,72200.0],["2012-05-09",7.329,7.4015,7.2788,7.2844,51700.0],["2012-05-10",7.3625,7.3625,7.2286,7.2844,246000.0],["2012-05-11",7.2119,7.3736,7.2119,7.3179,24000.0],["2012-05-14",7.2621,7.3569,7.2621,7.3346,22100.0],["2012-05-15",7.3067,7.3513,7.2788,7.3234,31000.0],["2012-05-16",7.3792,7.4182,7.2788,7.3513,69100.0],["2012-05-17",7.3513,7.3625,7.2342,7.2955,46300.0],["2012-05-18",7.2788,7.3457,7.1728,7.223,34900.0],["2012-05-21",7.2621,7.3402,7.1226,7.29,30400.0],["2012-05-22",7.2788,7.3457,7.1449,7.1951,45600.0],["2012-05-23",7.1115,7.3625,7.1115,7.3123,45000.0],["2012-05-24",7.3457,7.3569,7.1951,7.3067,22300.0],["2012-05-25",7.3123,7.3792,7.1951,7.2063,37000.0],["2012-05-29",7.2788,7.3457,7.1951,7.2453,25800.0],["2012-05-30",7.1896,7.2955,7.1673,7.2342,21100.0],["2012-05-31",7.2286,7.2844,7.1673,7.2398,31500.0],["2012-06-01",7.1115,7.2398,7.1115,7.1226,159800.0],["2012-06-04",7.1394,7.3011,7.1171,7.2509,34600.0],["2012-06-05",7.0278,7.3792,7.0278,7.2509,89600.0],["2012-06-06",7.3011,7.4852,7.2788,7.3959,72000.0],["2012-06-07",7.5075,7.5577,7.3848,7.4684,71000.0],["2012-06-08",7.4517,7.5856,7.4517,7.5577,61000.0],["2012-06-11",7.6023,7.6079,7.4796,7.5186,48200.0],["2012-06-12",7.5521,7.7027,7.3457,7.7027,42600.0],["2012-06-13",7.7194,7.7194,7.3792,7.435,25300.0],["2012-06-14",7.4684,7.6413,7.4684,7.6079,29800.0],["2012-06-15",7.58,7.7473,7.58,7.725,90400.0],["2012-06-18",7.6581,7.8087,7.6135,7.8087,63300.0],["2012-06-19",7.8589,8.0876,7.8589,8.0318,58600.0],["2012-06-20",8.0318,8.0318,7.8533,7.9704,33200.0],["2012-06-21",8.0095,8.0318,7.7919,7.8812,42600.0],["2012-06-22",7.8979,7.9872,7.8645,7.9816,157500.0],["2012-06-25",7.87,7.9649,7.7975,7.8979,31600.0],["2012-06-26",7.8756,7.9649,7.6469,7.9314,67700.0],["2012-06-27",7.954,8.0445,7.7786,7.9484,81600.0],["2012-06-28",7.8974,7.9427,7.7334,7.8578,26800.0],["2012-06-29",7.988,8.0898,7.9257,8.0785,36800.0],["2012-07-02",8.1294,8.152,7.9653,8.135,41800.0],["2012-07-03",8.1294,8.1803,8.1181,8.152,24800.0],["2012-07-05",8.1464,8.2369,8.0841,8.1181,39700.0],["2012-07-06",8.0445,8.2538,8.0445,8.2199,77500.0],["2012-07-09",8.2086,8.4405,8.2086,8.3783,51900.0],["2012-07-10",8.4292,8.4858,8.3217,8.3783,28900.0],["2012-07-11",8.367,8.3896,8.1577,8.2425,39500.0],["2012-07-12",8.2029,8.3104,8.1916,8.2708,25900.0],["2012-07-13",8.3217,8.35,8.2312,8.2991,30300.0],["2012-07-16",8.2482,8.2821,8.186,8.2029,14100.0],["2012-07-17",8.2595,8.3274,8.135,8.1973,30800.0],["2012-07-18",8.2086,8.2086,8.0898,8.152,16600.0],["2012-07-19",8.1973,8.1973,8.0672,8.0728,9600.0],["2012-07-20",8.1068,8.3387,8.0898,8.1294,33700.0],["2012-07-23",8.0615,8.2199,7.8918,8.0785,45700.0],["2012-07-24",8.1124,8.1124,7.739,7.79,39300.0],["2012-07-25",7.8465,8.0841,7.6768,8.0106,30100.0],["2012-07-26",8.1237,8.2029,7.8069,7.8748,37200.0],["2012-07-27",7.9201,7.9823,7.7221,7.8805,39900.0],["2012-07-30",7.9144,7.9427,7.7221,7.8465,20800.0],["2012-07-31",7.8296,7.8974,7.7673,7.7786,35500.0],["2012-08-01",7.8069,7.8069,7.6372,7.6938,45200.0],["2012-08-02",7.6485,7.739,7.5806,7.6825,71500.0],["2012-08-03",7.7673,7.9257,7.6598,7.8805,157200.0],["2012-08-06",7.8861,7.9201,7.6994,7.7504,73400.0],["2012-08-07",7.7843,7.7843,7.3034,7.6598,65800.0],["2012-08-08",7.6372,7.6881,7.5693,7.6089,22500.0],["2012-08-09",7.6146,7.7617,7.5806,7.6938,30900.0],["2012-08-10",7.6938,7.9993,7.6825,7.8182,42300.0],["2012-08-13",7.8352,8.0332,7.756,8.0276,34800.0],["2012-08-14",8.0615,8.0615,7.6598,7.6881,18900.0],["2012-08-15",7.6712,7.7843,7.5297,7.7504,53700.0],["2012-08-16",7.773,7.8578,7.7108,7.8522,33900.0],["2012-08-17",7.8409,8.0106,7.7786,7.9766,20000.0],["2012-08-20",8.0049,8.0219,7.8918,7.9653,16600.0],["2012-08-21",7.9766,8.0898,7.8013,7.8126,45500.0],["2012-08-22",7.8239,7.8974,7.7334,7.739,14800.0],["2012-08-23",7.6881,7.7504,7.6881,7.7164,7200.0],["2012-08-24",7.6881,7.9031,7.6712,7.8692,10500.0],["2012-08-27",7.8861,7.9201,7.8126,7.8635,14400.0],["2012-08-28",7.8522,7.9314,7.8522,7.9257,17600.0],["2012-08-29",7.9597,8.0615,7.9201,8.0445,22700.0],["2012-08-30",7.9936,7.9936,7.9484,7.954,7900.0],["2012-08-31",7.9766,7.9766,7.8974,7.9257,18000.0],["2012-09-04",7.954,8.0332,7.8465,7.9597,44700.0],["2012-09-05",7.9823,8.0332,7.9597,8.0049,30700.0],["2012-09-06",8.0332,8.1124,8.0162,8.0785,61700.0],["2012-09-07",8.1237,8.1237,8.0502,8.0615,14800.0],["2012-09-10",8.0049,8.0615,7.988,7.9993,16500.0],["2012-09-11",7.9766,8.0672,7.9766,8.0558,17600.0],["2012-09-12",8.0502,8.1124,7.971,8.0672,23400.0],["2012-09-13",8.0841,8.1011,7.9936,8.0841,28000.0],["2012-09-14",8.1181,8.2652,8.0558,8.2312,44000.0],["2012-09-17",8.1746,8.2142,8.0615,8.1407,19700.0],["2012-09-18",8.1746,8.2029,8.0954,8.1464,23300.0],["2012-09-19",8.1916,8.2256,8.0389,8.0785,37700.0],["2012-09-20",8.0558,8.1124,7.9766,7.9993,20600.0],["2012-09-21",8.0898,8.0898,7.9427,8.0276,82700.0],["2012-09-24",8.0106,8.0898,7.9936,8.0898,30500.0],["2012-09-25",8.1181,8.1577,7.988,8.0502,62500.0],["2012-09-26",8.0502,8.1936,7.9871,8.0674,39900.0],["2012-09-27",8.0674,8.1305,8.033,8.0904,29900.0],["2012-09-28",8.0387,8.0559,7.9412,7.9641,19000.0],["2012-10-01",8.033,8.0444,7.8666,7.878,23200.0],["2012-10-02",7.8895,8.0043,7.8207,7.9871,26200.0],["2012-10-03",7.9756,8.0272,7.9641,7.9985,19000.0],["2012-10-04",8.0043,8.0674,7.9412,8.0445,35100.0],["2012-10-05",8.0904,8.119,8.0158,8.0445,32500.0],["2012-10-08",8.0272,8.0272,7.8666,7.9469,18500.0],["2012-10-09",7.9526,7.9871,7.8436,7.8838,13400.0],["2012-10-10",7.9584,8.033,7.9067,7.9871,29000.0],["2012-10-11",8.0272,8.0272,7.8838,7.9182,32400.0],["2012-10-12",7.9412,7.9469,7.8379,7.8666,10500.0],["2012-10-15",7.9125,7.9182,7.8379,7.8838,28900.0],["2012-10-16",7.9526,7.9526,7.8322,7.8666,14300.0],["2012-10-17",7.8608,7.901,7.8436,7.8608,17900.0],["2012-10-18",7.8321,7.8436,7.8092,7.8264,21100.0],["2012-10-19",7.7862,7.8264,7.5739,7.6543,47200.0],["2012-10-22",7.6543,7.769,7.6313,7.7231,18300.0],["2012-10-23",7.6715,7.7346,7.6141,7.66,19500.0],["2012-10-24",7.6944,7.6944,7.5453,7.5797,35100.0],["2012-10-25",7.6485,7.6485,7.3903,7.4362,46000.0],["2012-10-26",7.4133,7.4821,7.3961,7.3961,61700.0],["2012-10-31",7.4248,7.4764,7.31,7.4305,49700.0],["2012-11-01",7.4075,7.5108,7.3789,7.4879,40200.0],["2012-11-02",7.4936,7.574,7.4248,7.4821,42200.0],["2012-11-05",7.551,7.6026,7.4649,7.5797,79200.0],["2012-11-06",7.5739,7.66,7.5223,7.6428,18300.0],["2012-11-07",7.6026,7.7002,7.4764,7.5912,42800.0],["2012-11-08",7.7174,7.7461,7.5969,7.6658,69300.0],["2012-11-09",7.6658,7.8494,7.6658,7.8149,52400.0],["2012-11-12",7.8149,7.8494,7.7805,7.8092,18800.0],["2012-11-13",7.8264,7.8838,7.792,7.8207,27400.0],["2012-11-14",7.7977,7.8723,7.6084,7.6313,47800.0],["2012-11-15",7.6543,7.7174,7.5912,7.6084,24300.0],["2012-11-16",7.5797,7.6944,7.5395,7.6543,33400.0],["2012-11-19",7.7174,7.8608,7.66,7.8494,19500.0],["2012-11-20",7.8149,7.8379,7.769,7.8379,15600.0],["2012-11-21",7.8092,7.8723,7.7633,7.8723,9900.0],["2012-11-23",7.9067,7.9067,7.8551,7.8838,11000.0],["2012-11-26",7.8838,8.033,7.8207,7.9699,15400.0],["2012-11-27",7.9813,8.0559,7.8723,7.8723,24800.0],["2012-11-28",7.8723,7.9756,7.8035,7.9699,14600.0],["2012-11-29",8.033,8.0961,7.9641,8.0961,24500.0],["2012-11-30",8.0846,8.1363,8.0158,8.1018,46700.0],["2012-12-03",8.1707,8.3887,8.1133,8.2568,54700.0],["2012-12-04",8.274,8.3715,8.2567,8.3658,81400.0],["2012-12-05",8.4289,8.492,8.3486,8.36,42200.0],["2012-12-06",8.3658,8.4232,8.3371,8.4002,17100.0],["2012-12-07",8.3772,8.3772,8.2166,8.2625,75400.0],["2012-12-10",8.251,8.2969,8.0731,8.2223,74400.0],["2012-12-11",8.2797,8.4461,8.2567,8.3658,149800.0],["2012-12-12",8.4059,8.4059,8.3199,8.3371,178700.0],["2012-12-13",8.3313,8.4174,8.274,8.2912,26700.0],["2012-12-14",8.3027,8.3887,8.2453,8.383,113900.0],["2012-12-17",8.4289,8.4863,8.383,8.4404,66400.0],["2012-12-18",8.4289,8.5666,8.3887,8.5551,60600.0],["2012-12-19",8.601,8.601,8.4691,8.5207,61400.0],["2012-12-20",8.515,8.6756,8.5035,8.6412,73200.0],["2012-12-21",8.601,8.6527,8.5379,8.6297,246800.0],["2012-12-24",8.6412,8.7387,8.5494,8.5895,31100.0],["2012-12-26",8.6068,8.6756,8.4977,8.5838,48100.0],["2012-12-27",8.6187,8.7234,8.5896,8.7059,26600.0],["2012-12-28",8.6885,8.7583,8.6652,8.6652,29800.0],["2012-12-31",8.671,8.9793,8.6187,8.9444,97900.0],["2013-01-02",8.9037,9.0374,8.8746,8.9676,87500.0],["2013-01-03",9.0025,9.0025,8.9095,8.956,43200.0],["2013-01-04",9.0083,9.02,8.956,9.0142,55400.0],["2013-01-07",8.956,9.0142,8.9269,8.9386,54100.0],["2013-01-08",8.9095,8.9735,8.8571,8.8862,145000.0],["2013-01-09",8.5198,8.6129,8.4908,8.4908,1704000.0],["2013-01-10",8.5315,8.6071,8.4908,8.5722,286900.0],["2013-01-11",8.6187,8.6245,8.5838,8.5954,139100.0],["2013-01-14",8.5838,8.6652,8.5722,8.642,110400.0],["2013-01-15",8.6361,8.6361,8.5722,8.6187,46200.0],["2013-01-16",8.6245,8.7059,8.5489,8.6827,128700.0],["2013-01-17",8.735,8.7815,8.6885,8.7466,152600.0],["2013-01-18",8.7176,8.8106,8.6943,8.7699,145500.0],["2013-01-22",8.799,9.0316,8.7932,9.0025,197800.0],["2013-01-23",8.9851,9.113,8.9618,9.0723,620600.0],["2013-01-24",9.0723,9.177,9.0723,9.1305,116500.0],["2013-01-25",9.177,9.3049,9.1363,9.2759,127100.0],["2013-01-28",9.3108,9.3515,9.2642,9.2991,187700.0],["2013-01-29",9.2524,9.3459,9.2524,9.3166,45600.0],["2013-01-30",9.3225,9.3225,9.1473,9.2057,206800.0],["2013-01-31",9.0246,9.2699,8.9487,9.1998,521800.0],["2013-02-01",9.2582,9.3692,9.1881,9.1881,248000.0],["2013-02-04",9.1998,9.3108,9.1297,9.1881,115300.0],["2013-02-05",9.2466,9.3984,9.1823,9.3867,290300.0],["2013-02-06",9.3225,9.4627,9.3225,9.4101,142500.0],["2013-02-07",9.3225,9.4452,9.2933,9.4452,168100.0],["2013-02-08",9.4276,9.5795,9.4276,9.5795,158100.0],["2013-02-11",9.5503,9.6613,9.5036,9.6379,181900.0],["2013-02-12",9.6321,9.7197,9.6321,9.6846,113900.0],["2013-02-13",9.6496,9.7723,9.6204,9.7314,153300.0],["2013-02-14",9.7314,9.7723,9.6379,9.673,95300.0],["2013-02-15",9.7372,9.8131,9.6204,9.8015,121800.0],["2013-02-19",9.8365,9.8482,9.6438,9.7664,115600.0],["2013-02-20",9.7372,9.7372,9.6379,9.6554,163100.0],["2013-02-21",9.6613,9.7314,9.4568,9.4919,685800.0],["2013-02-22",9.5853,9.6613,9.5094,9.6321,67600.0],["2013-02-25",9.7138,9.8015,9.5094,9.5211,151400.0],["2013-02-26",9.5211,9.656,9.5211,9.6208,23800.0],["2013-02-27",9.6853,9.6853,9.5915,9.6032,79800.0],["2013-02-28",9.5622,9.6619,9.4331,9.656,193200.0],["2013-03-01",9.5856,9.6853,9.5211,9.6443,84200.0],["2013-03-04",9.6501,9.7088,9.5915,9.6501,95300.0],["2013-03-05",9.7088,9.7147,9.5797,9.6208,68200.0],["2013-03-06",9.6267,9.6326,9.48,9.5856,48300.0],["2013-03-07",9.568,9.7147,9.48,9.6443,46200.0],["2013-03-08",9.7088,9.7381,9.6208,9.7264,53400.0],["2013-03-11",9.7675,9.8555,9.7264,9.8555,53800.0],["2013-03-12",9.8203,9.9669,9.8144,9.9493,83400.0],["2013-03-13",9.9493,10.1253,9.9259,10.0549,62600.0],["2013-03-14",10.0901,10.1312,10.0432,10.1136,50300.0],["2013-03-15",10.1371,10.2192,10.0491,10.1664,121400.0],["2013-03-18",10.1077,10.2368,10.1077,10.1605,60000.0],["2013-03-19",10.1547,10.2661,10.1488,10.2309,145600.0],["2013-03-20",10.2427,10.2661,10.0843,10.1371,54700.0],["2013-03-21",10.0608,10.1547,10.0491,10.1547,65500.0],["2013-03-22",10.2133,10.2133,10.1312,10.2016,89900.0],["2013-03-25",10.2075,10.313,10.2075,10.2427,41300.0],["2013-03-26",10.3074,10.3133,10.2544,10.3015,12800.0],["2013-03-27",10.2368,10.384,10.2368,10.3428,29900.0],["2013-03-28",10.3722,10.4135,10.278,10.3722,150400.0],["2013-04-01",10.3899,10.3899,10.172,10.2839,60200.0],["2013-04-02",10.3428,10.4311,10.3192,10.3487,96200.0],["2013-04-03",10.2662,10.2721,10.1543,10.2309,95700.0],["2013-04-04",10.3546,10.3546,10.172,10.3074,37400.0],["2013-04-05",10.2544,10.3546,10.2132,10.3133,40100.0],["2013-04-08",10.3604,10.3604,10.2014,10.2839,59300.0],["2013-04-09",10.3251,10.3428,10.2544,10.3192,62100.0],["2013-04-10",10.3428,10.543,10.331,10.5077,109900.0],["2013-04-11",10.5371,10.6962,10.5313,10.6314,92900.0],["2013-04-12",10.6314,10.7021,10.5607,10.6549,44300.0],["2013-04-15",10.6491,10.6549,10.4429,10.6019,151200.0],["2013-04-16",10.6726,10.8199,10.6078,10.8022,445700.0],["2013-04-17",10.7669,10.7669,10.4783,10.6019,76700.0],["2013-04-18",10.6726,10.6726,10.4841,10.5489,99100.0],["2013-04-19",10.6078,10.7904,10.5607,10.7433,59900.0],["2013-04-22",10.8022,10.8022,10.5077,10.7139,49100.0],["2013-04-23",10.7786,10.9318,10.7492,10.7904,132400.0],["2013-04-24",10.7963,10.7963,10.708,10.7786,64300.0],["2013-04-25",10.7727,10.8199,10.7138,10.761,49100.0],["2013-04-26",10.7787,10.8201,10.625,10.6782,89300.0],["2013-04-29",10.7491,10.761,10.5895,10.7373,42900.0],["2013-04-30",10.7964,10.8437,10.7137,10.826,56900.0],["2013-05-01",10.826,10.8556,10.6427,10.6427,107700.0],["2013-05-02",10.6959,10.8142,10.6427,10.7491,79500.0],["2013-05-03",10.8437,10.9147,10.7078,10.7964,80500.0],["2013-05-06",10.8378,10.9383,10.7787,10.8615,29900.0],["2013-05-07",10.9029,10.9916,10.897,10.9679,48100.0],["2013-05-08",11.098,11.098,10.7196,10.7905,154700.0],["2013-05-09",10.7846,10.9088,10.7314,10.826,162900.0],["2013-05-10",10.8733,11.1453,10.8437,11.0862,168500.0],["2013-05-13",11.1039,11.1748,10.9206,10.9975,65100.0],["2013-05-14",11.0211,11.234,10.9147,11.234,107700.0],["2013-05-15",11.2399,11.3345,11.1749,11.2695,99600.0],["2013-05-16",11.1689,11.1689,10.8201,10.9383,135500.0],["2013-05-17",11.0034,11.3168,10.962,11.2695,105500.0],["2013-05-20",11.2695,11.4587,11.2695,11.3877,77900.0],["2013-05-21",11.4232,11.6242,11.4114,11.5769,54300.0],["2013-05-22",11.6242,11.7898,11.2635,11.3759,91600.0],["2013-05-23",11.2576,11.5946,11.1808,11.506,92000.0],["2013-05-24",11.4823,11.5473,11.3049,11.3522,88900.0],["2013-05-28",11.506,11.772,11.3759,11.5178,92600.0],["2013-05-29",11.4466,11.4703,11.1617,11.1677,98400.0],["2013-05-30",11.1499,11.233,10.9719,10.9897,58100.0],["2013-05-31",10.9541,11.1617,10.8176,11.0075,161100.0],["2013-06-03",10.96,11.2864,10.8472,11.0134,128900.0],["2013-06-04",11.0075,11.1202,10.687,10.7998,61100.0],["2013-06-05",10.8176,10.8413,10.5862,10.6692,69700.0],["2013-06-06",10.7048,10.871,10.6099,10.8591,40300.0],["2013-06-07",10.9778,10.9778,10.5684,10.693,53600.0],["2013-06-10",10.7582,10.7642,10.6574,10.7345,15500.0],["2013-06-11",10.5684,10.6633,10.4793,10.509,44800.0],["2013-06-12",10.598,10.598,9.9809,9.9987,86600.0],["2013-06-13",9.702,9.7317,9.6011,9.702,1709600.0],["2013-06-14",9.7317,9.9394,9.6783,9.886,263400.0],["2013-06-17",9.9156,10.0165,9.8385,9.9097,212700.0],["2013-06-18",9.9512,9.9868,9.8503,9.9097,149900.0],["2013-06-19",9.9156,9.975,9.6486,9.7969,147800.0],["2013-06-20",9.6427,9.8503,9.6427,9.6901,224500.0],["2013-06-21",9.7198,9.8385,9.6367,9.8385,266100.0],["2013-06-24",9.7257,9.8088,9.5715,9.6427,142600.0],["2013-06-25",9.6783,9.8207,9.6308,9.7732,90600.0],["2013-06-26",9.8328,9.8864,9.7196,9.8149,96600.0],["2013-06-27",9.8626,9.9758,9.8149,9.952,140800.0],["2013-06-28",9.952,10.3691,9.9281,10.238,358200.0],["2013-07-01",10.3453,10.3572,10.1963,10.2797,134700.0],["2013-07-02",10.2976,10.381,10.2797,10.3632,97000.0],["2013-07-03",10.3393,10.4168,10.2797,10.3513,54400.0],["2013-07-05",10.387,10.4347,10.0712,10.4168,63900.0],["2013-07-08",10.4704,10.4704,10.3095,10.3274,50700.0],["2013-07-09",10.3393,10.5122,10.244,10.5062,63300.0],["2013-07-10",10.4704,10.7088,10.4466,10.6611,91800.0],["2013-07-11",10.7326,10.9412,10.6552,10.9114,86300.0],["2013-07-12",11.1498,11.5371,11.1498,11.3226,350700.0],["2013-07-15",11.3226,11.406,11.2869,11.3345,134000.0],["2013-07-16",11.2869,11.4418,11.2273,11.3167,111200.0],["2013-07-17",11.3882,11.3882,11.1677,11.2988,93500.0],["2013-07-18",11.3345,11.4418,11.1975,11.3107,57600.0],["2013-07-19",11.3167,11.3882,11.2571,11.3405,75700.0],["2013-07-22",11.3762,11.3941,11.1677,11.2511,96700.0],["2013-07-23",11.2988,11.3107,11.1498,11.2273,99200.0],["2013-07-24",11.2571,11.2571,11.0366,11.1021,76000.0],["2013-07-25",11.0544,11.2451,11.0544,11.1855,70600.0],["2013-07-26",11.1021,11.2094,11.0306,11.12,64200.0],["2013-07-29",11.1379,11.1559,10.8149,10.9166,130200.0],["2013-07-30",10.9465,10.9824,10.797,10.8209,60600.0],["2013-07-31",10.8209,10.8209,10.4321,10.4441,148600.0],["2013-08-01",10.5398,10.6056,10.3005,10.468,107500.0],["2013-08-02",10.4979,10.5218,10.462,10.48,47900.0],["2013-08-05",10.5398,10.5398,10.4261,10.4979,76900.0],["2013-08-06",10.4381,10.6415,10.4022,10.5398,58800.0],["2013-08-07",10.5458,10.5577,10.4381,10.5039,65900.0],["2013-08-08",10.5816,10.5816,10.4082,10.5338,46700.0],["2013-08-09",10.48,10.6056,10.468,10.4979,29400.0],["2013-08-12",10.4979,10.8149,10.468,10.7611,113200.0],["2013-08-13",10.7611,10.779,10.6474,10.7432,59900.0],["2013-08-14",10.7671,10.8688,10.7192,10.7731,50600.0],["2013-08-15",10.6654,10.8089,10.5458,10.7132,106100.0],["2013-08-16",10.6594,10.797,10.5697,10.7611,133400.0],["2013-08-19",10.7372,10.791,10.4919,10.4979,99900.0],["2013-08-20",10.5398,10.785,10.5398,10.6893,77100.0],["2013-08-21",10.6295,10.797,10.5099,10.6594,37800.0],["2013-08-22",10.6833,10.9286,10.6534,10.8867,21500.0],["2013-08-23",10.8807,10.9346,10.8149,10.8688,59900.0],["2013-08-26",10.8508,10.9824,10.8448,10.9764,47000.0],["2013-08-27",10.8867,11.0063,10.785,10.8448,53600.0],["2013-08-28",10.8568,11.1619,10.8448,11.0123,99500.0],["2013-08-29",11.0303,11.1619,11.0303,11.126,124200.0],["2013-08-30",11.0961,11.12,10.7611,10.8269,497500.0],["2013-09-03",10.9585,11.12,10.8568,10.9884,148300.0],["2013-09-04",11.0243,11.1021,10.9166,11.0482,88600.0],["2013-09-05",11.0542,11.1021,10.9525,11.0901,262600.0],["2013-09-06",11.2157,11.4251,11.0482,11.3473,106700.0],["2013-09-09",11.3952,11.5985,11.3652,11.5507,126000.0],["2013-09-10",11.6284,11.784,11.5926,11.784,110400.0],["2013-09-11",11.8139,11.9335,11.772,11.8318,93100.0],["2013-09-12",11.8617,11.8617,11.5985,11.6045,54900.0],["2013-09-13",11.6643,11.7301,11.5208,11.6225,56800.0],["2013-09-16",11.6942,11.8079,11.5088,11.5626,125600.0],["2013-09-17",11.5626,11.6344,11.5447,11.5746,50900.0],["2013-09-18",11.5686,11.9455,11.4011,11.8737,182000.0],["2013-09-19",11.9036,11.9036,11.5985,11.6404,51200.0],["2013-09-20",11.7062,11.766,11.6045,11.7361,168200.0],["2013-09-23",11.7122,11.7421,11.5447,11.6464,48400.0],["2013-09-24",11.6823,11.7541,11.5208,11.5985,48900.0],["2013-09-25",10.803,10.8987,10.7671,10.8269,2129100.0],["2013-09-26",10.8389,10.947,10.8149,10.8809,273600.0],["2013-09-27",10.8149,10.8929,10.8089,10.8149,269300.0],["2013-09-30",10.8089,10.8089,10.6648,10.7248,296500.0],["2013-10-01",10.6888,10.965,10.5987,10.899,491300.0],["2013-10-02",10.911,10.983,10.7849,10.8509,237900.0],["2013-10-03",10.8029,10.8149,10.6407,10.7188,217600.0],["2013-10-04",10.6888,10.8449,10.6708,10.7308,1505000.0],["2013-10-07",10.6287,10.989,10.5687,10.899,339100.0],["2013-10-08",11.001,11.1452,10.8749,10.995,397300.0],["2013-10-09",10.989,10.989,10.8449,10.911,154300.0],["2013-10-10",11.013,11.0971,10.977,11.0491,167600.0],["2013-10-11",11.0731,11.3253,11.0491,11.3133,299800.0],["2013-10-14",11.2833,11.3673,11.1752,11.3193,95600.0],["2013-10-15",11.2653,11.3253,11.1331,11.1872,99900.0],["2013-10-16",11.2292,11.3914,11.2292,11.3013,78800.0],["2013-10-17",11.3013,11.5895,11.2773,11.5775,223000.0],["2013-10-18",11.6676,11.8597,11.5715,11.8177,356700.0],["2013-10-21",11.8357,11.8718,11.6916,11.7156,127300.0],["2013-10-22",11.6856,11.8237,11.6616,11.7697,142500.0],["2013-10-23",11.7456,11.8537,11.7396,11.7997,123800.0],["2013-10-24",11.8297,11.9018,11.6616,11.7877,159500.0],["2013-10-25",11.8357,11.8357,11.6015,11.7937,108600.0],["2013-10-28",11.7937,11.7937,11.5475,11.7577,139700.0],["2013-10-29",11.824,11.8661,11.5829,11.7818,157900.0],["2013-10-30",11.7818,11.7818,11.6311,11.6432,168000.0],["2013-10-31",11.6733,11.7095,11.3298,11.3659,374900.0],["2013-11-01",11.3418,11.4684,11.1912,11.3117,190600.0],["2013-11-04",12.3543,12.4146,12.053,12.3061,1034600.0],["2013-11-05",12.5531,12.5712,12.3422,12.5351,468300.0],["2013-11-06",12.6315,12.746,12.4507,12.5049,361400.0],["2013-11-07",12.523,12.6978,12.4808,12.6435,604100.0],["2013-11-08",12.6375,12.9449,12.4688,12.746,404100.0],["2013-11-11",12.7038,12.752,12.6134,12.6435,415500.0],["2013-11-12",12.6436,12.6737,12.5893,12.6556,247500.0],["2013-11-13",12.5953,12.5953,12.282,12.4025,477100.0],["2013-11-14",12.4386,12.529,12.3,12.4206,148400.0],["2013-11-15",12.3965,12.5471,12.294,12.5351,140800.0],["2013-11-18",12.5833,12.5833,12.2699,12.288,97500.0],["2013-11-19",12.3362,12.4688,12.1012,12.2579,147300.0],["2013-11-20",12.3,12.4567,12.1554,12.2096,84700.0],["2013-11-21",12.2759,12.3904,12.2217,12.3181,241300.0],["2013-11-22",12.3302,12.3784,12.1313,12.2759,130600.0],["2013-11-25",12.2699,12.3965,12.2036,12.3603,256900.0],["2013-11-26",12.3603,12.445,12.2877,12.3361,107400.0],["2013-11-27",12.3482,12.3543,12.2212,12.2817,118600.0],["2013-11-29",12.3543,12.4873,12.197,12.451,87000.0],["2013-12-02",12.4147,12.4571,12.0942,12.0942,174800.0],["2013-12-03",12.0459,12.0942,11.9189,12.0882,101300.0],["2013-12-04",12.0156,12.2575,11.9673,12.2333,83600.0],["2013-12-05",12.197,12.324,12.0821,12.1607,111600.0],["2013-12-06",12.2515,12.3966,12.2515,12.2696,222800.0],["2013-12-09",12.318,12.318,12.2212,12.2877,96900.0],["2013-12-10",12.3119,12.3482,12.2454,12.2515,142800.0],["2013-12-11",12.2756,12.2756,12.0821,12.1063,150700.0],["2013-12-12",11.8282,12.1063,11.4895,11.5016,292400.0],["2013-12-13",11.5621,11.6467,11.4835,11.6044,115100.0],["2013-12-16",11.6105,11.9612,11.6105,11.9068,167700.0],["2013-12-17",11.9068,11.9854,11.7556,11.9068,242400.0],["2013-12-18",11.9068,12.2212,11.8826,12.1728,219400.0],["2013-12-19",12.1487,12.197,12.064,12.0942,265600.0],["2013-12-20",12.1487,12.4812,12.1487,12.4752,294500.0],["2013-12-23",12.5538,12.578,12.4087,12.5175,109400.0],["2013-12-24",12.5115,12.6143,12.5115,12.5417,89000.0],["2013-12-26",12.578,12.6385,12.4571,12.4873,90500.0],["2013-12-27",12.5358,12.6329,12.3053,12.4752,72400.0],["2013-12-30",12.4388,12.5419,12.3902,12.4327,105000.0],["2013-12-31",12.4205,12.5237,12.3963,12.4084,156800.0],["2014-01-02",12.4024,12.4024,12.2446,12.3113,71600.0],["2014-01-03",12.3174,12.4023,12.2992,12.372,50900.0],["2014-01-06",12.4145,12.4145,12.1839,12.2142,78200.0],["2014-01-07",12.2203,12.3417,12.19,12.2931,75500.0],["2014-01-08",12.2567,12.2567,12.0686,12.1536,58800.0],["2014-01-09",12.1596,12.3659,11.9291,12.3295,146000.0],["2014-01-10",12.3659,12.3659,12.1111,12.1475,91000.0],["2014-01-13",12.0929,12.1232,11.9533,12.0444,124200.0],["2014-01-14",12.0444,12.281,12.0444,12.2385,75500.0],["2014-01-15",12.2992,12.3781,12.1293,12.3053,60900.0],["2014-01-16",12.2507,12.3295,12.196,12.2689,45700.0],["2014-01-17",12.2021,12.2749,12.1414,12.2203,82000.0],["2014-01-21",12.2749,12.4873,12.19,12.281,103200.0],["2014-01-22",12.3113,12.3113,12.2021,12.2567,99500.0],["2014-01-23",12.2385,12.281,12.1596,12.196,59400.0],["2014-01-24",12.1778,12.4691,12.1778,12.3841,261100.0],["2014-01-27",12.4509,12.6329,12.3902,12.6269,222900.0],["2014-01-28",12.6936,12.7603,12.5358,12.7482,232900.0],["2014-01-29",12.6691,12.8456,12.5595,12.7178,166300.0],["2014-01-30",12.7421,13.0709,12.6751,12.943,95400.0],["2014-01-31",12.7543,12.8334,12.6934,12.7299,131600.0],["2014-02-03",12.736,12.7786,12.1394,12.1577,198100.0],["2014-02-04",12.1699,12.4073,12.1638,12.2125,127000.0],["2014-02-05",12.1759,12.249,12.0785,12.2186,132300.0],["2014-02-06",12.2551,12.2551,12.1394,12.2125,91700.0],["2014-02-07",12.2612,12.3403,12.1516,12.2916,82400.0],["2014-02-10",12.2916,12.4803,12.1881,12.4134,78700.0],["2014-02-11",12.4255,12.7604,12.3647,12.6447,108300.0],["2014-02-12",12.6325,12.7786,12.5412,12.5595,33000.0],["2014-02-13",12.456,12.6325,12.4012,12.4986,77900.0],["2014-02-14",12.5229,12.596,12.4255,12.5412,37900.0],["2014-02-18",12.5534,12.7726,12.456,12.6995,57600.0],["2014-02-19",12.803,12.8821,12.6508,12.7482,130300.0],["2014-02-20",12.7969,12.7969,12.6386,12.6691,66200.0],["2014-02-21",12.7421,12.7482,12.5412,12.5595,95300.0],["2014-02-24",12.6143,12.7299,12.5899,12.6386,63500.0],["2014-02-25",12.6569,12.7482,12.6325,12.7056,52100.0],["2014-02-26",12.7545,12.8705,12.6201,12.7972,56500.0],["2014-02-27",12.7972,12.8644,12.7667,12.8216,129600.0],["2014-02-28",12.8644,12.9011,12.7361,12.7483,74900.0],["2014-03-03",12.6995,12.785,12.5712,12.7483,64100.0],["2014-03-04",12.8766,13.1332,12.8278,13.011,158700.0],["2014-03-05",12.956,13.0171,12.8033,12.9988,94900.0],["2014-03-06",13.0171,13.0171,12.675,12.7178,71000.0],["2014-03-07",12.7361,12.785,12.5773,12.675,114600.0],["2014-03-10",12.6201,12.6689,12.5529,12.6445,72500.0],["2014-03-11",12.6384,12.6873,12.5529,12.5529,103800.0],["2014-03-12",12.5284,12.614,12.5223,12.5529,74300.0],["2014-03-13",12.5956,12.675,12.4368,12.6689,95100.0],["2014-03-14",12.6201,12.8644,12.5712,12.8278,105600.0],["2014-03-17",12.8705,13.0416,12.8583,12.9866,116400.0],["2014-03-18",12.9744,13.0416,12.84,12.9133,147900.0],["2014-03-19",12.9316,13.0171,12.6506,12.7606,63000.0],["2014-03-20",12.7178,12.8583,12.6812,12.7789,23000.0],["2014-03-21",12.8217,12.8217,12.223,12.223,399900.0],["2014-03-24",12.2902,12.614,12.2352,12.5773,165800.0],["2014-03-25",12.6323,12.7239,12.559,12.7239,153300.0],["2014-03-26",12.7667,12.7667,12.3146,12.3146,88900.0],["2014-03-27",12.2901,12.4434,12.284,12.3759,110700.0],["2014-03-28",12.4005,12.5292,12.3269,12.3514,120800.0],["2014-03-31",12.4679,12.5169,12.3024,12.3943,151300.0],["2014-04-01",12.4556,12.7008,12.3943,12.6334,165600.0],["2014-04-02",12.6763,12.6763,12.5476,12.6027,94200.0],["2014-04-03",12.5905,12.6273,12.4434,12.4863,91400.0],["2014-04-04",12.5844,12.5844,12.3453,12.4863,241300.0],["2014-04-07",12.4556,12.5905,12.4372,12.4863,71800.0],["2014-04-08",12.4863,12.8234,12.425,12.7866,104000.0],["2014-04-09",12.7744,12.8541,12.6211,12.805,122700.0],["2014-04-10",12.8357,13.0134,12.5782,12.6089,240300.0],["2014-04-11",12.4863,12.6579,12.3637,12.3882,285700.0],["2014-04-14",12.4985,12.5844,12.3453,12.425,81700.0],["2014-04-15",12.425,12.5476,12.333,12.4556,52100.0],["2014-04-16",12.5169,12.5782,12.4127,12.5537,48100.0],["2014-04-17",12.5108,12.7008,12.5108,12.6334,90100.0],["2014-04-21",12.6395,12.6824,12.5966,12.615,38300.0],["2014-04-22",12.5966,12.7315,12.5782,12.6579,48800.0],["2014-04-23",12.6702,12.707,12.4985,12.5537,47400.0],["2014-04-24",12.5905,12.6211,12.474,12.5108,41400.0],["2014-04-25",12.4311,12.5537,12.4066,12.474,109900.0],["2014-04-28",12.5233,12.5663,12.394,12.5109,84700.0],["2014-04-29",12.5848,12.6033,12.431,12.4494,48900.0],["2014-04-30",12.4494,12.5602,12.4125,12.5109,55200.0],["2014-05-01",12.474,12.554,12.3386,12.5233,104800.0],["2014-05-02",12.5171,13.2248,12.4494,13.194,914200.0],["2014-05-05",13.0279,13.5202,13.0217,13.4156,464600.0],["2014-05-06",13.3171,13.4463,13.2802,13.4094,191300.0],["2014-05-07",13.4156,13.4463,13.2986,13.4402,279500.0],["2014-05-08",13.471,13.5263,13.3786,13.4156,157900.0],["2014-05-09",13.2125,13.551,13.2125,13.4648,290900.0],["2014-05-12",13.551,13.6802,13.4771,13.514,337300.0],["2014-05-13",13.5017,13.6802,13.4525,13.4648,196200.0],["2014-05-14",13.4463,13.4648,13.274,13.3479,182900.0],["2014-05-15",13.3663,13.4463,13.2925,13.3786,378800.0],["2014-05-16",13.3417,13.5756,13.0894,13.5387,397900.0],["2014-05-19",13.4956,13.5448,13.3848,13.4217,299200.0],["2014-05-20",13.434,13.6987,13.3971,13.6187,324100.0],["2014-05-21",13.6433,13.7725,13.3663,13.3848,200200.0],["2014-05-22",13.3725,13.674,13.2925,13.6125,271100.0],["2014-05-23",13.6494,13.7725,13.5571,13.6617,208500.0],["2014-05-27",13.7479,13.834,13.7356,13.791,221000.0],["2014-05-28",13.7169,14.0256,13.6242,13.8898,349900.0],["2014-05-29",13.8898,14.2048,13.8342,14.038,346900.0],["2014-05-30",14.0689,14.1245,13.8404,13.896,2779000.0],["2014-06-02",13.933,14.0627,13.8836,14.0195,213200.0],["2014-06-03",13.9577,14.0998,13.7539,13.9886,243700.0],["2014-06-04",13.9515,14.0689,13.9083,13.9701,93200.0],["2014-06-05",13.9886,14.1368,13.9454,14.0689,276000.0],["2014-06-06",14.1368,14.1368,14.0009,14.0442,197500.0],["2014-06-09",14.0504,14.0936,13.9207,14.0133,97700.0],["2014-06-10",13.9577,13.9948,13.828,13.9454,158000.0],["2014-06-11",13.896,13.9701,13.8095,13.9577,98600.0],["2014-06-12",13.9701,13.9701,13.7416,13.8033,100300.0],["2014-06-13",13.8589,14.2789,13.7354,14.1739,623700.0],["2014-06-16",14.2295,14.248,14.0565,14.1615,146000.0],["2014-06-17",14.2665,14.3839,14.1306,14.1368,293300.0],["2014-06-18",14.2109,14.2356,13.9577,14.038,183300.0],["2014-06-19",14.0442,14.1183,13.9577,14.0009,112500.0],["2014-06-20",13.9948,14.1986,13.933,14.0812,264700.0],["2014-06-23",14.1492,14.1739,13.9948,14.0318,107600.0],["2014-06-24",14.0318,14.248,13.9762,13.9762,151200.0],["2014-06-25",13.9515,14.0442,13.8651,13.9392,151800.0],["2014-06-26",13.9206,13.9578,13.8462,13.933,106700.0],["2014-06-27",13.8586,14.0198,13.8462,13.8524,292900.0],["2014-06-30",13.8524,13.8834,13.5487,13.5735,391700.0],["2014-07-01",13.6603,13.8152,13.4495,13.4805,705200.0],["2014-07-02",13.5115,13.5549,13.3566,13.5425,116400.0],["2014-07-03",13.6355,13.7594,13.5053,13.5425,265300.0],["2014-07-07",13.5363,13.5921,13.4681,13.5673,195200.0],["2014-07-08",13.5549,13.6045,13.4681,13.5177,84400.0],["2014-07-09",13.6045,13.809,13.4557,13.6169,111100.0],["2014-07-10",13.4743,13.7347,13.4743,13.5859,129200.0],["2014-07-11",13.6479,13.6541,13.4867,13.4991,149400.0],["2014-07-14",13.5673,13.6727,13.5487,13.5549,226100.0],["2014-07-15",13.5363,13.5673,13.4,13.4867,145500.0],["2014-07-16",13.5611,13.5611,13.3876,13.4557,83000.0],["2014-07-17",13.4186,13.4496,13.1335,13.1892,114600.0],["2014-07-18",13.1459,13.2946,13.1459,13.2636,131500.0],["2014-07-21",13.2264,13.2264,13.0839,13.1397,77400.0],["2014-07-22",13.2016,13.2698,12.8979,13.0653,631700.0],["2014-07-23",13.1211,13.2512,12.774,13.1706,430200.0],["2014-07-24",13.1397,13.3442,13.1397,13.2946,207200.0],["2014-07-25",13.245,13.245,13.0715,13.1768,179900.0],["2014-07-28",13.1582,13.1954,13.0343,13.1273,137100.0],["2014-07-29",13.1148,13.3326,12.9842,13.2828,171000.0],["2014-07-30",13.3575,13.3575,13.1459,13.3388,209800.0],["2014-07-31",13.2517,13.2517,13.1024,13.1708,232400.0],["2014-08-01",13.2144,13.4072,13.1024,13.1646,200100.0],["2014-08-04",13.177,13.177,12.9406,13.121,291300.0],["2014-08-05",13.1397,13.2206,12.9966,13.1521,236300.0],["2014-08-06",13.1335,13.4819,13.0837,13.4383,112700.0],["2014-08-07",13.5005,13.6125,13.4383,13.5192,113500.0],["2014-08-08",13.4819,13.8116,13.4508,13.7494,212800.0],["2014-08-11",13.7867,14.0045,13.7494,13.936,175100.0],["2014-08-12",13.9236,14.048,13.8489,13.9734,186000.0],["2014-08-13",14.1102,14.3218,13.9672,14.3093,305200.0],["2014-08-14",14.3218,14.3404,14.2347,14.328,197800.0],["2014-08-15",14.4524,14.5022,14.2782,14.384,193400.0],["2014-08-18",14.4151,14.5395,14.4151,14.496,88000.0],["2014-08-19",14.4898,14.6204,14.4026,14.496,313400.0],["2014-08-20",14.4462,14.5333,14.2471,14.3778,280800.0],["2014-08-21",14.3342,14.3715,14.2222,14.272,354300.0],["2014-08-22",14.272,14.384,14.1911,14.3467,331300.0],["2014-08-25",14.4026,14.5644,14.3093,14.4213,186400.0],["2014-08-26",14.4213,14.6142,14.3778,14.5644,394400.0],["2014-08-27",14.5332,14.6206,14.4208,14.4645,139400.0],["2014-08-28",14.4645,14.5644,14.3709,14.4583,277300.0],["2014-08-29",14.452,14.6019,14.3771,14.4333,130400.0],["2014-09-02",14.4645,14.6518,14.4146,14.5644,465200.0],["2014-09-03",14.6206,14.6206,14.3147,14.3834,299000.0],["2014-09-04",14.3834,14.5082,14.3522,14.4645,244100.0],["2014-09-05",14.4021,14.5332,14.3896,14.4833,160400.0],["2014-09-08",14.4333,14.6143,14.3896,14.4895,150900.0],["2014-09-09",14.4333,14.5644,14.3209,14.4083,138500.0],["2014-09-10",14.3646,14.3959,14.2023,14.2585,225100.0],["2014-09-11",14.2398,14.296,14.1399,14.1711,142000.0],["2014-09-12",14.1836,14.2148,13.8527,13.8652,237800.0],["2014-09-15",13.8215,13.9089,13.7716,13.8028,151700.0],["2014-09-16",13.7528,13.9651,13.7154,13.9401,249100.0],["2014-09-17",13.9339,14.2086,13.8715,14.1461,170400.0],["2014-09-18",14.1586,14.2211,13.9589,14.0088,183000.0],["2014-09-19",13.6842,14.1961,13.6842,14.1087,3609400.0],["2014-09-22",13.9027,14.3272,13.9027,14.1961,396400.0],["2014-09-23",14.1649,14.296,14.1337,14.2273,487000.0],["2014-09-24",14.1961,14.5332,14.1649,14.3584,618100.0],["2014-09-25",14.3522,14.4333,14.2897,14.3646,482000.0],["2014-09-26",14.4461,14.6904,14.4022,14.5964,637600.0],["2014-09-29",14.515,14.609,14.4022,14.5651,306100.0],["2014-09-30",14.5964,14.6215,14.396,14.4586,761100.0],["2014-10-01",14.4649,14.7092,14.4022,14.4398,378200.0],["2014-10-02",14.4962,14.4962,14.2957,14.3772,320400.0],["2014-10-03",14.4899,14.6716,14.3709,14.609,609400.0],["2014-10-06",14.8032,14.8783,14.609,14.609,423200.0],["2014-10-07",14.6215,14.728,14.5651,14.6027,485600.0],["2014-10-08",14.609,15.0913,14.609,14.6653,1227500.0],["2014-10-09",14.728,14.8282,14.634,14.7029,331000.0],["2014-10-10",14.7217,14.9034,14.6278,14.6403,329400.0],["2014-10-13",14.7029,14.7593,14.4085,14.4398,264600.0],["2014-10-14",14.515,14.6716,14.3271,14.3521,241700.0],["2014-10-15",14.2832,14.3646,14.0639,14.2519,349700.0],["2014-10-16",14.1391,14.4711,14.1078,14.4586,688200.0],["2014-10-17",14.634,14.7155,14.421,14.6528,248800.0],["2014-10-20",14.6465,14.847,14.6465,14.8094,293200.0],["2014-10-21",14.8909,15.3795,14.8408,15.3106,292900.0],["2014-10-22",15.3983,15.4923,15.1602,15.2793,365600.0],["2014-10-23",15.3607,15.7679,15.3231,15.6739,236700.0],["2014-10-24",15.7178,15.7616,15.4609,15.605,203900.0],["2014-10-27",15.5674,15.793,15.4421,15.7742,155100.0],["2014-10-28",15.8493,15.8556,15.6176,15.7992,369600.0],["2014-10-29",15.8684,15.8746,15.5793,15.7238,400700.0],["2014-10-30",15.7238,15.8244,15.5667,15.617,322800.0],["2014-10-31",15.8432,16.1449,15.5918,16.1009,534300.0],["2014-11-03",16.1512,16.7859,16.0129,16.6665,564900.0],["2014-11-04",16.4214,16.6476,15.9878,16.1826,454100.0],["2014-11-05",16.5157,16.5157,16.1449,16.3963,336800.0],["2014-11-06",16.4151,16.8236,16.3271,16.3397,463200.0],["2014-11-07",16.3271,16.3963,16.0255,16.0883,216700.0],["2014-11-10",16.0632,16.258,16.0255,16.1952,144300.0],["2014-11-11",16.1763,16.2706,16.0946,16.2014,187800.0],["2014-11-12",16.1637,16.3963,16.0255,16.1072,120500.0],["2014-11-13",16.3208,16.9556,16.3208,16.4277,370100.0],["2014-11-14",16.4025,17.0561,16.4025,16.5659,582800.0],["2014-11-17",16.5534,16.6916,16.4025,16.6162,349400.0],["2014-11-18",16.6476,16.8173,16.6036,16.7922,111400.0],["2014-11-19",16.8236,16.8236,16.6036,16.7608,191100.0],["2014-11-20",16.7356,16.9367,16.5219,16.8487,482300.0],["2014-11-21",16.9933,17.0059,16.3774,16.6728,357500.0],["2014-11-24",17.0436,17.119,16.811,16.855,403600.0],["2014-11-25",16.9055,16.9118,16.7416,16.8172,378300.0],["2014-11-26",16.8991,16.9496,16.7731,16.7731,236500.0],["2014-11-28",16.8487,16.9811,16.8172,16.8676,142500.0],["2014-12-01",16.9244,17.6681,16.8739,17.3593,631100.0],["2014-12-02",17.4412,17.479,17.2521,17.3719,183200.0],["2014-12-03",17.3656,17.5484,17.3278,17.3656,169400.0],["2014-12-04",17.3719,17.5106,17.3089,17.4979,203100.0],["2014-12-05",17.4917,17.7438,17.4917,17.6555,358900.0],["2014-12-08",17.6492,18.0085,17.6114,18.0022,333800.0],["2014-12-09",17.8825,18.2796,17.7564,18.2796,442200.0],["2014-12-10",18.2607,18.3363,18.0463,18.185,378300.0],["2014-12-11",18.2039,18.4245,17.8509,18.1787,286300.0],["2014-12-12",17.9959,18.2165,17.914,18.1472,295500.0],["2014-12-15",18.185,18.3489,18.0968,18.1598,419200.0],["2014-12-16",18.1913,18.2796,17.9581,18.0779,252900.0],["2014-12-17",18.1472,18.5254,18.1031,18.5254,320000.0],["2014-12-18",18.7712,18.7712,18.4245,18.5002,387500.0],["2014-12-19",18.5443,18.5443,18.122,18.2796,1539600.0],["2014-12-22",18.2796,18.5821,18.2796,18.4624,315900.0],["2014-12-23",18.5695,18.5947,18.2607,18.3426,295600.0],["2014-12-24",18.4435,18.5821,18.3993,18.4687,103600.0],["2014-12-26",18.5569,18.7838,18.4687,18.6641,152400.0],["2014-12-29",18.6957,18.8094,18.3923,18.4113,229300.0],["2014-12-30",18.3923,18.6514,18.3923,18.4681,183600.0],["2014-12-31",18.4618,18.6072,18.1521,18.3101,279800.0],["2015-01-02",18.3733,18.7336,18.3038,18.6072,407100.0],["2015-01-05",18.5061,18.9611,18.4871,18.8474,470400.0],["2015-01-06",18.8979,18.9991,18.7083,18.879,433700.0],["2015-01-07",18.9232,19.2455,18.8979,19.1002,747400.0],["2015-01-08",19.2139,19.5552,18.9991,19.4794,562900.0],["2015-01-09",19.4984,19.5932,19.2835,19.3024,337700.0],["2015-01-12",19.3593,19.4288,19.176,19.2455,219900.0],["2015-01-13",19.3846,19.4478,19.2645,19.4415,415700.0],["2015-01-14",19.3088,19.5047,19.2519,19.2961,392900.0],["2015-01-15",19.372,19.4604,19.1444,19.2582,362800.0],["2015-01-16",19.2455,19.3593,19.2203,19.3088,365000.0],["2015-01-20",19.372,19.7765,19.372,19.5616,431100.0],["2015-01-21",19.5679,19.5932,19.2645,19.3656,244000.0],["2015-01-22",19.3087,19.4352,18.9611,19.2771,2276900.0],["2015-01-23",19.3593,19.669,19.2835,19.5932,653100.0],["2015-01-26",19.5995,19.7322,19.511,19.5932,195000.0],["2015-01-27",19.5489,19.7133,19.4099,19.5995,352900.0],["2015-01-28",19.6566,19.8785,19.5424,19.6566,338100.0],["2015-01-29",19.7009,20.037,19.5868,20.037,243700.0],["2015-01-30",19.9863,19.9863,19.6248,19.739,855500.0],["2015-02-02",19.4663,19.4663,18.8703,19.2,756100.0],["2015-02-03",19.2,19.3395,19.0288,19.3332,270200.0],["2015-02-04",19.2951,19.3205,19.0986,19.1176,278600.0],["2015-02-05",19.1239,19.441,19.1176,19.3776,157700.0],["2015-02-06",19.3776,19.3776,18.921,18.9781,270900.0],["2015-02-09",18.864,19.0035,18.864,18.9147,294900.0],["2015-02-10",18.9337,19.1303,18.7498,19.1303,244100.0],["2015-02-11",19.0859,19.2761,18.9654,19.0732,115200.0],["2015-02-12",19.1239,19.6502,19.1239,19.6122,219200.0],["2015-02-13",19.6566,19.6819,19.2634,19.2888,228800.0],["2015-02-17",19.3078,19.6819,19.2888,19.3458,383900.0],["2015-02-18",19.2761,19.5361,19.1493,19.4917,241900.0],["2015-02-19",19.3776,19.479,19.1049,19.2888,225900.0],["2015-02-20",19.2698,19.3966,19.1493,19.3585,170000.0],["2015-02-23",19.3649,19.5234,19.2064,19.2951,239400.0],["2015-02-24",19.0225,19.1239,18.1157,18.7625,903900.0],["2015-02-25",18.8643,18.9216,18.508,18.5971,417100.0],["2015-02-26",18.6225,18.8325,18.3044,18.4571,608100.0],["2015-02-27",18.3998,18.5971,18.3617,18.4635,414300.0],["2015-03-02",18.4635,19.017,18.4635,18.6989,358300.0],["2015-03-03",18.718,18.7625,18.4508,18.578,169400.0],["2015-03-04",18.5462,18.6607,18.3426,18.3553,312400.0],["2015-03-05",18.4126,18.5844,18.2917,18.4762,149500.0],["2015-03-06",18.3235,18.3362,17.8145,17.8272,333400.0],["2015-03-09",17.8654,18.1453,17.8209,18.1199,187900.0],["2015-03-10",18.0436,18.3044,17.9672,18.279,306900.0],["2015-03-11",18.3171,18.4698,18.1263,18.3489,454400.0],["2015-03-12",18.4126,18.7561,18.2599,18.7434,393000.0],["2015-03-13",18.7879,18.8579,18.4062,18.4253,361900.0],["2015-03-16",18.5144,18.7116,18.4444,18.4762,149200.0],["2015-03-17",18.4698,18.5271,18.3553,18.5271,208400.0],["2015-03-18",18.5653,18.9852,18.3044,18.9152,347000.0],["2015-03-19",18.8452,19.1379,18.6862,19.0679,197500.0],["2015-03-20",19.1252,19.6723,19.1252,19.6278,412700.0],["2015-03-23",19.6405,19.8695,19.5323,19.6469,300800.0],["2015-03-24",19.5451,19.5451,19.246,19.316,160800.0],["2015-03-25",19.2651,19.4051,18.4635,18.578,314000.0],["2015-03-26",18.4635,18.6353,18.4189,18.4953,204000.0],["2015-03-27",18.4825,18.5336,18.208,18.4825,404100.0],["2015-03-30",18.4825,18.7953,18.457,18.789,238900.0],["2015-03-31",18.6549,18.789,18.5144,18.7762,390500.0],["2015-04-01",18.674,18.8464,18.5144,18.8081,177600.0],["2015-04-02",18.7634,19.1209,18.6549,18.9422,270700.0],["2015-04-06",18.9486,19.2486,18.923,19.0635,195600.0],["2015-04-07",19.0571,19.0954,18.706,18.7187,153300.0],["2015-04-08",18.7251,18.9103,18.6868,18.7826,142800.0],["2015-04-09",18.7634,18.8337,18.5017,18.6485,207500.0],["2015-04-10",18.7698,18.8911,18.6932,18.7698,229000.0],["2015-04-13",18.7698,19.0316,18.6293,18.6677,190900.0],["2015-04-14",18.7379,18.8209,18.6549,18.6996,93500.0],["2015-04-15",18.6932,18.7123,18.5591,18.5847,265600.0],["2015-04-16",18.6102,18.6102,18.208,18.3931,221600.0],["2015-04-17",18.3612,18.457,18.1952,18.4251,344700.0],["2015-04-20",18.5464,18.6166,18.4697,18.5464,358400.0],["2015-04-21",18.5464,18.706,18.4889,18.6294,193500.0],["2015-04-22",18.7187,18.8145,18.4761,18.5591,146500.0],["2015-04-23",18.5272,18.7315,18.5272,18.6485,126200.0],["2015-04-24",18.674,18.8081,18.6357,18.6996,102800.0],["2015-04-27",18.7698,18.9549,18.5527,18.5847,128200.0],["2015-04-28",18.5462,18.8025,18.5206,18.7448,134500.0],["2015-04-29",18.6295,18.7,18.2387,18.2451,157700.0],["2015-04-30",18.1362,18.2003,17.5853,17.707,275000.0],["2015-05-01",17.7326,17.9889,17.6493,17.7518,169400.0],["2015-05-04",17.8736,17.9953,17.8159,17.9056,223500.0],["2015-05-05",17.9376,17.9376,17.2329,17.3803,388400.0],["2015-05-06",17.4443,17.7518,17.2842,17.6109,232400.0],["2015-05-07",17.5661,17.7198,17.5084,17.707,335300.0],["2015-05-08",17.9376,18.2708,17.8928,18.0209,293100.0],["2015-05-11",17.9889,18.1042,17.6622,17.7326,277400.0],["2015-05-12",17.6558,17.7647,17.3739,17.6493,274900.0],["2015-05-13",17.7583,17.8928,17.2906,17.3354,253600.0],["2015-05-14",17.4315,17.7454,17.4315,17.7198,108800.0],["2015-05-15",17.7518,18.0145,17.7006,18.0081,143200.0],["2015-05-18",17.9376,18.1298,17.7711,18.1234,145400.0],["2015-05-19",18.0978,18.354,17.9953,18.2964,146300.0],["2015-05-20",18.3604,18.3861,18.1811,18.3092,118300.0],["2015-05-21",18.3412,18.3732,18.085,18.1811,187100.0],["2015-05-22",18.1747,18.2323,17.9825,17.9889,122400.0],["2015-05-26",17.9376,17.9376,17.6942,17.8607,138600.0],["2015-05-27",17.8736,18.0665,17.7772,17.9958,163200.0],["2015-05-28",17.9701,18.0729,17.8608,18.0086,122000.0],["2015-05-29",17.9893,18.0665,17.8222,17.9636,250500.0],["2015-06-01",18.0472,18.4008,17.9636,18.2658,201500.0],["2015-06-02",18.1629,18.2015,17.9379,18.0536,252800.0],["2015-06-03",18.0858,18.1501,17.9122,18.0536,165500.0],["2015-06-04",17.9765,17.9765,17.6679,17.6743,120100.0],["2015-06-05",17.5457,17.5457,17.25,17.3207,311500.0],["2015-06-08",17.3271,17.3528,17.1985,17.2757,366900.0],["2015-06-09",17.2885,17.3593,17.0442,17.205,301700.0],["2015-06-10",17.295,17.6486,17.1985,17.5393,134900.0],["2015-06-11",17.6486,17.6679,17.52,17.6679,125800.0],["2015-06-12",17.6421,17.6614,17.5586,17.6293,86900.0],["2015-06-15",17.5907,17.6743,17.385,17.6164,181700.0],["2015-06-16",17.6486,17.745,17.4686,17.6486,195600.0],["2015-06-17",17.7129,17.8415,17.5521,17.7965,129300.0],["2015-06-18",17.8543,18.1115,17.8029,18.0665,114600.0],["2015-06-19",18.0536,18.0536,17.7643,18.0215,180200.0],["2015-06-22",18.0793,18.0793,17.655,17.6614,139100.0],["2015-06-23",17.6614,17.7579,17.52,17.7064,135800.0],["2015-06-24",17.7257,17.7322,17.5907,17.6614,119100.0],["2015-06-25",17.7579,17.7579,17.5071,17.5393,604000.0],["2015-06-26",17.5845,17.6232,17.4231,17.4877,320900.0],["2015-06-29",17.4102,17.6103,17.0553,17.094,246700.0],["2015-06-30",17.2618,17.2747,17.0489,17.0811,272100.0],["2015-07-01",17.1586,17.5393,17.0811,17.5199,174200.0],["2015-07-02",17.6554,17.8103,17.5586,17.7393,152500.0],["2015-07-06",17.6361,17.9136,17.6361,17.8877,157100.0],["2015-07-07",17.9716,18.1975,17.9329,18.1523,132500.0],["2015-07-08",18.0491,18.1846,17.8232,17.9458,89900.0],["2015-07-09",18.0555,18.0555,17.6425,17.6619,105000.0],["2015-07-10",17.7651,18.0039,17.649,17.9136,185900.0],["2015-07-13",17.9716,18.191,17.8426,18.0749,207300.0],["2015-07-14",18.0684,18.1007,17.9394,18.1007,126900.0],["2015-07-15",18.0555,18.1007,17.9071,18.1007,131600.0],["2015-07-16",18.1007,18.5201,18.0232,18.5137,166700.0],["2015-07-17",18.5008,18.5847,18.3459,18.4943,71000.0],["2015-07-20",18.4943,18.4943,18.2362,18.3201,123100.0],["2015-07-21",18.3653,18.5008,18.1975,18.2039,70200.0],["2015-07-22",18.2298,18.6169,18.2298,18.5008,116900.0],["2015-07-23",18.533,18.5847,17.7845,17.9974,140600.0],["2015-07-24",17.9652,17.9716,17.6812,17.7651,118300.0],["2015-07-27",17.7845,17.791,17.5457,17.6232,237000.0],["2015-07-28",17.6812,17.7006,17.3521,17.4167,201400.0],["2015-07-29",17.4167,17.6175,17.1641,17.5462,133400.0],["2015-07-30",17.4814,17.5268,17.2807,17.3584,146900.0],["2015-07-31",17.4491,17.6563,17.3843,17.5009,123800.0],["2015-08-03",17.5592,17.6628,17.3519,17.5656,147600.0],["2015-08-04",17.5851,17.6045,17.3325,17.3519,76500.0],["2015-08-05",17.2742,17.6175,16.0954,16.1796,397100.0],["2015-08-06",16.1472,16.1472,15.357,15.5319,760400.0],["2015-08-07",15.4347,15.4801,14.9813,15.2339,402100.0],["2015-08-10",15.3311,15.6161,15.221,15.6161,383000.0],["2015-08-11",15.5578,16.0565,15.506,16.0241,360500.0],["2015-08-12",15.914,15.9464,15.629,15.8687,195700.0],["2015-08-13",15.8233,15.9853,15.5189,15.7327,305300.0],["2015-08-14",15.7262,15.8428,15.5189,15.8104,231100.0],["2015-08-17",15.7391,15.8104,15.6096,15.8104,233400.0],["2015-08-18",15.6679,15.9464,15.6679,15.8298,138900.0],["2015-08-19",15.7132,15.9399,15.5772,15.8363,153700.0],["2015-08-20",15.7391,15.8751,15.6161,15.629,213900.0],["2015-08-21",15.4347,15.7327,15.2015,15.4347,227900.0],["2015-08-24",14.6704,15.357,14.3531,14.8064,238700.0],["2015-08-25",15.1109,15.1886,14.5474,14.5733,209900.0],["2015-08-26",14.8388,14.9036,14.6251,14.8712,209000.0],["2015-08-27",14.9623,15.164,14.6826,15.0794,145400.0],["2015-08-28",15.0599,15.2745,14.9037,15.1314,135500.0],["2015-08-31",15.0794,15.177,14.8192,14.9298,531000.0],["2015-09-01",14.7411,14.8777,14.598,14.6695,151700.0],["2015-09-02",14.8127,14.8972,14.5394,14.8517,207800.0],["2015-09-03",14.9037,14.9688,14.6826,14.7671,106000.0],["2015-09-04",14.611,14.6695,14.3313,14.3768,144500.0],["2015-09-08",14.559,14.8647,14.4679,14.8452,127300.0],["2015-09-09",14.9493,15.3461,14.6305,14.8192,290300.0],["2015-09-10",14.8062,15.0469,14.7346,14.7671,95100.0],["2015-09-11",14.7151,15.242,14.676,15.2355,152700.0],["2015-09-14",15.255,15.2615,15.0013,15.0534,125700.0],["2015-09-15",15.0469,15.0794,14.7021,14.7476,188300.0],["2015-09-16",14.7346,14.8647,14.7021,14.7281,282900.0],["2015-09-17",14.7541,15.2876,14.7541,15.1379,241900.0],["2015-09-18",14.9623,15.0924,14.7346,14.7606,566600.0],["2015-09-21",14.8387,14.8387,14.2922,14.5069,628800.0],["2015-09-22",14.3963,14.4549,13.993,14.0125,546900.0],["2015-09-23",14.0646,14.2922,14.058,14.1296,523000.0],["2015-09-24",14.1036,14.2272,14.0776,14.1816,217100.0],["2015-09-25",14.2467,14.3898,14.045,14.058,338500.0],["2015-09-28",13.9992,14.045,13.6202,13.8097,243200.0],["2015-09-29",13.8424,13.9862,13.7639,13.7835,248700.0],["2015-09-30",13.875,14.0384,13.6855,14.0384,317700.0],["2015-10-01",14.0646,14.3325,13.9731,14.3129,267000.0],["2015-10-02",14.2214,14.424,14.0319,14.424,271100.0],["2015-10-05",14.3914,14.9534,14.3064,14.9142,215800.0],["2015-10-06",14.9403,15.2279,14.8358,15.0188,207100.0],["2015-10-07",15.1103,15.3848,15.0645,15.3782,179900.0],["2015-10-08",15.3259,15.6854,15.2475,15.6462,162800.0],["2015-10-09",15.6919,15.8423,15.6658,15.7965,218200.0],["2015-10-12",15.8292,15.9207,15.6135,15.6919,136400.0],["2015-10-13",15.5743,15.7246,15.4175,15.5612,177200.0],["2015-10-14",15.5351,15.6462,15.4501,15.4893,118700.0],["2015-10-15",15.522,15.8357,15.5089,15.8161,134600.0],["2015-10-16",15.8227,15.8619,15.6789,15.6854,145200.0],["2015-10-19",15.6396,15.7965,15.6396,15.7704,128800.0],["2015-10-20",15.7115,15.8488,15.6462,15.8226,249800.0],["2015-10-21",15.8357,15.8357,15.5482,15.5482,154900.0],["2015-10-22",15.6854,15.8684,15.5482,15.8684,230300.0],["2015-10-23",15.9468,15.9468,15.4109,15.4893,203700.0],["2015-10-26",15.4632,15.4632,14.9338,14.9338,216400.0],["2015-10-27",14.9011,14.9273,14.6005,14.8292,262100.0],["2015-10-28",14.9015,15.1969,14.7702,15.1772,185100.0],["2015-10-29",15.1378,15.3675,15.0853,15.3478,133200.0],["2015-10-30",15.315,15.4004,15.0262,15.0262,110600.0],["2015-11-02",15.0918,15.5645,15.0327,15.5513,127700.0],["2015-11-03",15.4857,15.5973,15.3085,15.4791,217400.0],["2015-11-04",15.4988,15.5645,15.3872,15.5448,133900.0],["2015-11-05",15.3938,15.3938,15.0065,15.315,142800.0],["2015-11-06",15.0524,15.1575,14.7767,14.9408,210800.0],["2015-11-09",14.8424,14.8424,14.5076,14.6389,241300.0],["2015-11-10",14.6389,15.0196,14.6389,15.0196,231000.0],["2015-11-11",15.0787,15.1378,14.8949,15.0262,84500.0],["2015-11-12",14.954,15.0065,14.6389,14.6651,69400.0],["2015-11-13",14.6192,14.7045,14.3894,14.4091,109300.0],["2015-11-16",14.3172,14.4025,14.1662,14.3172,122700.0],["2015-11-17",14.2909,14.4616,14.1465,14.245,470100.0],["2015-11-18",14.2319,14.4222,14.094,14.4222,169800.0],["2015-11-19",14.3894,14.4222,14.199,14.2975,105600.0],["2015-11-20",14.4222,14.6454,14.1925,14.3566,162200.0],["2015-11-23",14.3829,14.547,14.3238,14.5141,143300.0],["2015-11-24",14.4551,14.5798,14.3697,14.5798,82400.0],["2015-11-25",14.5402,14.7512,14.5139,14.7183,62500.0],["2015-11-27",14.7512,15.0018,14.7446,14.9886,46300.0],["2015-11-30",14.9029,15.0875,14.8172,15.0282,218200.0],["2015-12-01",15.1469,15.3381,15.0348,15.0941,141100.0],["2015-12-02",15.0941,15.0941,14.56,14.593,104600.0],["2015-12-03",14.5864,14.7183,14.382,14.3952,123100.0],["2015-12-04",14.3886,14.5732,14.3622,14.5073,100500.0],["2015-12-07",14.5139,14.5139,14.1973,14.2171,132000.0],["2015-12-08",14.1775,14.3358,14.0786,14.105,88200.0],["2015-12-09",14.0918,14.2765,14.0193,14.1248,122900.0],["2015-12-10",14.1116,14.138,13.8083,13.9402,202900.0],["2015-12-11",13.7357,13.927,13.6962,13.8149,119300.0],["2015-12-14",13.7621,13.9336,13.5181,13.5775,292800.0],["2015-12-15",13.6368,13.7885,13.5775,13.7555,304900.0],["2015-12-16",13.7885,14.1248,13.7885,14.0984,241800.0],["2015-12-17",14.0259,14.1578,13.7819,13.8017,274200.0],["2015-12-18",13.683,13.7951,13.3862,13.4522,295100.0],["2015-12-21",13.5577,13.65,13.406,13.5907,150200.0],["2015-12-22",13.5907,13.7753,13.5181,13.5973,129600.0],["2015-12-23",13.6236,13.7555,13.5511,13.7555,76600.0],["2015-12-24",13.7555,13.8346,13.7159,13.7357,35700.0],["2015-12-28",13.7291,13.7819,13.5181,13.7687,122500.0],["2015-12-29",13.9145,14.0934,13.8018,14.0735,156400.0],["2015-12-30",14.0801,14.1,13.7488,13.7687,109700.0],["2015-12-31",13.6892,13.6892,13.444,13.5699,226900.0],["2016-01-04",13.4175,13.4573,13.0067,13.1525,229500.0],["2016-01-05",13.1856,13.391,13.1194,13.3248,114800.0],["2016-01-06",13.1856,13.3844,13.0465,13.1392,202200.0],["2016-01-07",12.9935,13.1194,12.7549,12.8278,210700.0],["2016-01-08",12.8742,13.2386,12.7616,12.7682,265800.0],["2016-01-11",12.7284,12.9868,12.7284,12.8543,307000.0],["2016-01-12",12.9603,13.0067,12.7218,12.9272,237700.0],["2016-01-13",12.9272,12.9605,12.375,12.5746,284400.0],["2016-01-14",12.5879,12.6079,12.029,12.0357,299300.0],["2016-01-15",11.8028,11.8028,11.2839,11.6564,328800.0],["2016-01-19",11.7163,11.8361,11.1641,11.2506,275300.0],["2016-01-20",11.1042,11.57,10.725,11.4835,305100.0],["2016-01-21",11.4968,12.049,11.3704,11.9159,248700.0],["2016-01-22",12.0556,12.4016,12.049,12.1954,203400.0],["2016-01-25",12.1754,12.2952,11.9359,11.9558,174800.0],["2016-01-26",11.9758,12.5613,11.9758,12.4282,162500.0],["2016-01-27",12.3346,12.4349,11.9801,12.067,161600.0],["2016-01-28",12.154,12.3948,12.154,12.2744,180500.0],["2016-01-29",12.3546,12.6356,12.3546,12.6155,284900.0],["2016-02-01",12.5419,13.2108,12.4015,13.0035,426200.0],["2016-02-02",12.8764,12.8764,12.4082,12.5085,224900.0],["2016-02-03",12.5821,12.7025,12.3413,12.5821,113500.0],["2016-02-04",12.5821,12.863,12.455,12.7292,110500.0],["2016-02-05",12.6824,12.7092,12.4483,12.455,192300.0],["2016-02-08",12.3546,12.8831,12.0737,12.7894,244100.0],["2016-02-09",12.6958,12.8095,12.5687,12.5954,157000.0],["2016-02-10",12.6423,13.271,12.6423,12.9031,161300.0],["2016-02-11",12.6356,12.756,12.5152,12.6556,159000.0],["2016-02-12",12.756,13.0837,12.6757,12.9834,107300.0],["2016-02-16",13.0436,13.4115,12.95,13.3446,176400.0],["2016-02-17",13.3981,13.8329,13.3781,13.5854,190200.0],["2016-02-18",13.5854,13.7593,13.3179,13.6724,156700.0],["2016-02-19",13.6189,13.8195,13.5252,13.6456,159500.0],["2016-02-22",13.7593,14.0871,13.7259,14.0403,236400.0],["2016-02-23",14.0737,14.1741,13.6389,13.6791,228500.0],["2016-02-24",13.4918,13.8396,13.2844,13.5453,261600.0],["2016-02-25",13.6125,14.2511,13.4579,14.0763,283600.0],["2016-02-26",14.1301,14.2646,13.8276,13.8343,167500.0],["2016-02-29",13.747,13.9217,13.4579,13.4848,286400.0],["2016-03-01",13.6596,13.868,13.5722,13.8478,328100.0],["2016-03-02",13.8209,14.762,13.8142,14.7486,271500.0],["2016-03-03",14.7486,14.7755,14.4259,14.5066,157200.0],["2016-03-04",14.5066,14.6276,14.1772,14.278,217100.0],["2016-03-07",14.2444,14.4192,14.1032,14.2377,387500.0],["2016-03-08",14.1973,14.2242,13.9822,14.1234,225400.0],["2016-03-09",14.1368,14.2377,14.0024,14.0965,97800.0],["2016-03-10",14.1772,14.2578,13.794,13.9217,116900.0],["2016-03-11",14.0226,14.1503,13.8881,14.1436,183100.0],["2016-03-14",14.1167,14.2578,14.036,14.2041,91900.0],["2016-03-15",14.0629,14.2713,13.8747,14.11,158000.0],["2016-03-16",14.0965,14.2646,13.9553,14.1705,108500.0],["2016-03-17",14.1705,14.3049,14.036,14.2242,156200.0],["2016-03-18",14.3116,14.6007,14.2511,14.5939,327200.0],["2016-03-21",14.5133,14.6007,14.2847,14.2847,127000.0],["2016-03-22",14.231,14.278,13.989,14.11,158400.0],["2016-03-23",14.1032,14.1436,13.7066,13.7066,164900.0],["2016-03-24",13.6528,13.868,13.5318,13.6999,134900.0],["2016-03-28",13.7537,14.1772,13.7133,14.036,157200.0],["2016-03-29",13.8873,14.4753,13.8873,14.4618,181000.0],["2016-03-30",14.482,14.5631,14.3604,14.3604,140400.0],["2016-03-31",14.3671,14.5428,14.2523,14.482,296700.0],["2016-04-01",14.3671,14.3739,13.8873,13.8941,181500.0],["2016-04-04",13.9076,14.0157,13.8198,13.9144,218600.0],["2016-04-05",13.84,13.8671,13.5292,13.5292,141800.0],["2016-04-06",13.59,13.59,13.421,13.5292,122100.0],["2016-04-07",13.4751,13.5359,13.1913,13.2521,117100.0],["2016-04-08",13.3399,13.5765,13.2859,13.4278,119000.0],["2016-04-11",13.4886,13.786,13.4481,13.5359,123300.0],["2016-04-12",13.5157,13.813,13.5157,13.5967,88500.0],["2016-04-13",13.8198,14.4415,13.7657,14.4415,320500.0],["2016-04-14",14.428,14.5091,14.3334,14.4753,151700.0],["2016-04-15",14.4753,14.6983,14.4753,14.5969,123900.0],["2016-04-18",14.5969,14.6848,14.4685,14.6374,176500.0],["2016-04-19",14.6712,14.7996,14.6037,14.7523,197300.0],["2016-04-20",14.7659,14.7659,14.4077,14.4212,216500.0],["2016-04-21",14.428,14.5226,14.205,14.2185,198800.0],["2016-04-22",14.1914,14.4212,14.0563,14.1847,173900.0],["2016-04-25",14.2387,14.286,14.0968,14.286,178100.0],["2016-04-26",14.3739,14.6239,14.3536,14.5428,156300.0],["2016-04-27",14.4613,14.6787,14.3323,14.6379,178900.0],["2016-04-28",14.5836,14.7398,14.4953,14.5428,124600.0],["2016-04-29",14.4681,14.5768,14.2915,14.4749,143000.0],["2016-05-02",14.5361,14.6719,14.5089,14.6515,180400.0],["2016-05-03",14.5836,14.6991,14.3798,14.6108,160900.0],["2016-05-04",14.6515,14.9572,14.6312,14.8961,237500.0],["2016-05-05",15.0998,15.3512,14.8621,14.8825,199800.0],["2016-05-06",14.8893,15.127,14.8213,15.0727,150000.0],["2016-05-09",15.0727,15.5074,15.0727,15.4666,122700.0],["2016-05-10",15.4938,15.6093,15.2289,15.324,247000.0],["2016-05-11",15.3036,15.358,15.0387,15.0523,128500.0],["2016-05-12",15.0795,15.1202,14.7874,14.8417,165900.0],["2016-05-13",14.8349,14.8349,14.5157,14.7398,222000.0],["2016-05-16",14.7806,15.0115,14.7398,14.9776,119900.0],["2016-05-17",14.9436,14.9436,14.3662,14.4545,200100.0],["2016-05-18",14.4342,14.4681,14.0742,14.2983,169100.0],["2016-05-19",14.244,14.244,13.8296,13.9723,172100.0],["2016-05-20",14.0334,14.2168,13.9383,14.2032,183300.0],["2016-05-23",14.2576,14.2576,14.013,14.1217,140100.0],["2016-05-24",14.2644,14.3391,14.1285,14.3391,252500.0],["2016-05-25",14.373,14.5496,14.2847,14.5361,145800.0],["2016-05-26",14.5361,14.6112,14.4473,14.577,142200.0],["2016-05-27",14.6316,14.7682,14.577,14.7136,139300.0],["2016-05-31",14.8092,14.8774,14.6316,14.8092,162900.0],["2016-06-01",14.8365,14.9662,14.7545,14.8023,166100.0],["2016-06-02",14.8023,15.1096,14.7545,15.0686,162000.0],["2016-06-03",15.2052,15.253,15.0413,15.055,257000.0],["2016-06-06",15.055,15.2188,14.8979,14.9867,154400.0],["2016-06-07",15.0003,15.0549,14.8706,14.8843,159300.0],["2016-06-08",14.8843,14.9184,14.7067,14.775,397900.0],["2016-06-09",14.7272,14.7477,14.5292,14.5361,244500.0],["2016-06-10",14.6112,14.6453,14.3654,14.4063,237600.0],["2016-06-13",14.3858,14.5156,14.1947,14.2356,335600.0],["2016-06-14",14.1947,14.3654,14.1674,14.2356,228900.0],["2016-06-15",14.2766,14.6521,14.2561,14.4063,209300.0],["2016-06-16",14.3517,14.6112,14.2425,14.5361,208300.0],["2016-06-17",14.5361,14.7204,14.4541,14.5702,528800.0],["2016-06-20",14.7614,14.9116,14.5975,14.6112,340900.0],["2016-06-21",14.6999,14.7477,14.5087,14.5497,294800.0],["2016-06-22",14.577,14.6385,14.5087,14.5361,285600.0],["2016-06-23",14.6658,14.9116,14.6385,14.9047,343200.0],["2016-06-24",14.6316,14.8979,14.42,14.6316,334700.0],["2016-06-27",14.5429,14.5429,14.1332,14.2151,294800.0],["2016-06-28",14.6407,14.778,14.4211,14.6476,219400.0],["2016-06-29",14.7574,15.0045,14.675,15.0045,192300.0],["2016-06-30",15.0251,15.0937,14.8123,15.0869,165900.0],["2016-07-01",15.1212,15.2996,15.0663,15.2722,160500.0],["2016-07-05",15.1898,15.3065,15.1555,15.2241,215600.0],["2016-07-06",15.1967,15.2516,15.0045,15.1692,190400.0],["2016-07-07",15.1967,15.1967,14.9633,14.9702,172600.0],["2016-07-08",15.1006,15.5193,15.0937,15.2791,384100.0],["2016-07-11",15.382,15.7115,15.2791,15.6634,128100.0],["2016-07-12",15.5948,16.0135,15.5948,15.9792,239900.0],["2016-07-13",16.0615,16.1027,15.8694,16.0066,217400.0],["2016-07-14",16.0272,16.1096,15.8282,15.8694,177700.0],["2016-07-15",15.9311,16.1714,15.8076,16.1576,121100.0],["2016-07-18",16.1576,16.3841,16.0959,16.2881,178400.0],["2016-07-19",16.24,16.494,16.1851,16.4871,160600.0],["2016-07-20",16.5832,16.7273,16.4459,16.5969,150400.0],["2016-07-21",16.5901,16.6656,16.4871,16.6107,179300.0],["2016-07-22",16.6793,16.9607,16.6518,16.8166,173500.0],["2016-07-25",16.8715,17.0225,16.844,16.8578,155400.0],["2016-07-26",16.9195,16.9264,16.5214,16.6999,290300.0],["2016-07-27",16.7206,16.7206,16.2034,16.2862,269200.0],["2016-07-28",16.2862,16.5551,16.1207,16.3551,122800.0],["2016-07-29",16.3138,16.6585,16.3138,16.5344,156300.0],["2016-08-01",16.4655,16.6792,16.3896,16.6654,145100.0],["2016-08-02",16.6585,16.6585,16.3,16.3207,126800.0],["2016-08-03",15.9552,15.9552,15.0933,15.245,495800.0],["2016-08-04",14.9968,15.0795,14.3969,14.4797,607200.0],["2016-08-05",14.4797,14.983,14.4107,14.9003,441900.0],["2016-08-08",14.9072,15.2037,14.8658,15.1002,216000.0],["2016-08-09",15.1002,15.1761,14.9141,15.0313,185600.0],["2016-08-10",15.1554,15.1554,14.9761,15.0313,201500.0],["2016-08-11",15.0726,15.0726,14.7555,14.7968,189700.0],["2016-08-12",14.8037,14.9968,14.6934,14.7486,126000.0],["2016-08-15",14.7693,14.9003,14.7486,14.852,159400.0],["2016-08-16",14.852,14.852,14.5693,14.6521,181700.0],["2016-08-17",14.652,14.652,14.4245,14.5969,177000.0],["2016-08-18",14.6383,14.7762,14.5831,14.6796,106500.0],["2016-08-19",14.6383,14.7141,14.521,14.6383,102000.0],["2016-08-22",14.6727,14.7968,14.6176,14.7624,93600.0],["2016-08-23",14.8727,14.9899,14.7555,14.8106,122500.0],["2016-08-24",14.8244,14.8934,14.5348,14.7003,146900.0],["2016-08-25",14.7003,14.9072,14.6589,14.9003,133200.0],["2016-08-26",14.9554,14.9623,14.6176,14.721,151300.0],["2016-08-29",14.7418,14.9012,14.5269,14.5547,314100.0],["2016-08-30",14.5824,14.8111,14.52,14.6933,256700.0],["2016-08-31",14.6933,14.7002,14.3467,14.3675,342600.0],["2016-09-01",14.2844,14.4715,13.9586,14.0695,254200.0],["2016-09-02",14.1319,14.5339,14.0002,14.0626,198600.0],["2016-09-06",14.0834,14.2081,13.9378,13.9655,182400.0],["2016-09-07",13.9725,14.2081,13.9447,14.2012,165300.0],["2016-09-08",14.2012,14.2012,13.9586,14.0002,254900.0],["2016-09-09",13.8962,13.9863,13.3556,13.3626,364900.0],["2016-09-12",13.2725,13.522,13.2725,13.4319,309000.0],["2016-09-13",13.3418,13.3556,13.1477,13.1685,233400.0],["2016-09-14",13.1962,13.3002,13.1338,13.1338,229900.0],["2016-09-15",13.1546,13.2794,13.1339,13.2447,326900.0],["2016-09-16",13.2378,13.3556,13.1962,13.3279,197200.0],["2016-09-19",13.4249,13.5705,13.3834,13.4804,123600.0],["2016-09-20",13.5428,13.6467,13.3903,13.418,102400.0],["2016-09-21",13.4457,13.522,13.2032,13.4942,151800.0],["2016-09-22",13.6467,13.8339,13.6467,13.7576,197200.0],["2016-09-23",13.7022,13.924,13.6051,13.8754,148600.0],["2016-09-26",13.8339,13.8824,13.619,13.619,139100.0],["2016-09-27",13.6744,13.6744,13.3626,13.4111,171700.0],["2016-09-28",13.4738,13.6272,13.4529,13.6272,173400.0],["2016-09-29",13.6272,13.655,13.4878,13.5017,129500.0],["2016-09-30",13.6272,13.6829,13.3553,13.418,216600.0],["2016-10-03",13.3971,13.3971,13.2368,13.3553,154500.0],["2016-10-04",13.3344,13.5853,13.2647,13.3344,191600.0],["2016-10-05",13.3623,13.4111,13.1671,13.195,216700.0],["2016-10-06",13.1811,13.2856,13.0207,13.2299,205900.0],["2016-10-07",13.2786,13.4738,12.958,12.9859,372600.0],["2016-10-10",12.9859,13.2159,12.9859,13.1183,201100.0],["2016-10-11",12.9301,12.9301,12.3795,12.5467,472600.0],["2016-10-12",12.3446,12.5119,12.254,12.477,254200.0],["2016-10-13",12.477,12.7837,12.3585,12.4352,303700.0],["2016-10-14",12.4492,12.6374,12.2679,12.3307,243600.0],["2016-10-17",12.3516,12.5119,12.3098,12.3237,170800.0],["2016-10-18",12.4422,12.6443,12.3725,12.5049,164100.0],["2016-10-19",12.498,12.5955,12.4492,12.5886,153300.0],["2016-10-20",12.5955,12.6652,12.4073,12.5258,116300.0],["2016-10-21",12.4352,12.5746,12.3864,12.5467,113800.0],["2016-10-24",12.6165,12.8883,12.6095,12.7768,157700.0],["2016-10-25",12.7907,12.8186,12.6931,12.8047,162800.0],["2016-10-26",12.7977,12.7977,12.5049,12.5607,235100.0],["2016-10-27",12.6519,12.6519,12.3503,12.3783,142100.0],["2016-10-28",12.4064,12.4906,12.21,12.3643,183100.0],["2016-10-31",12.3783,12.4906,12.3363,12.4134,171400.0],["2016-11-01",12.4134,12.4134,12.1259,12.2872,241100.0],["2016-11-02",12.3012,12.4064,12.203,12.3573,175100.0],["2016-11-03",12.3783,12.4134,11.5368,11.7612,434300.0],["2016-11-04",11.7682,12.2942,11.7401,12.1048,240900.0],["2016-11-07",12.175,12.3222,12.0137,12.0908,335800.0],["2016-11-08",12.0628,12.4835,12.0277,12.3082,249000.0],["2016-11-09",12.1189,13.0446,12.0417,13.0165,335300.0],["2016-11-10",13.2129,13.3602,12.8693,13.255,268000.0],["2016-11-11",13.3462,13.781,13.3462,13.6337,383900.0],["2016-11-14",13.6968,14.1527,13.6548,14.1317,331700.0],["2016-11-15",14.1106,14.1106,13.3462,13.4724,209300.0],["2016-11-16",13.4093,13.6618,13.4093,13.5916,147400.0],["2016-11-17",13.6127,13.8371,13.5355,13.5987,96500.0],["2016-11-18",13.6267,13.6548,13.4654,13.4794,182900.0],["2016-11-21",13.5215,13.6548,13.4794,13.5496,133200.0],["2016-11-22",13.6057,13.7389,13.5005,13.7038,224900.0],["2016-11-23",13.6618,13.7319,13.6127,13.6758,124300.0],["2016-11-25",13.7459,13.809,13.7249,13.781,158400.0],["2016-11-28",13.8938,14.0349,13.8374,13.8727,264100.0],["2016-11-29",13.9291,14.2253,13.7739,13.781,321900.0],["2016-11-30",13.8163,13.8163,13.4636,13.513,326800.0],["2016-12-01",13.4918,13.6611,13.386,13.6399,436000.0],["2016-12-02",13.647,14.0419,13.52,13.5553,513400.0],["2016-12-05",13.6258,14.1054,13.6117,14.0984,292600.0],["2016-12-06",14.1477,14.5074,14.1195,14.458,267400.0],["2016-12-07",14.4863,14.8812,14.458,14.6273,363900.0],["2016-12-08",14.5991,14.8459,14.4369,14.8459,236700.0],["2016-12-09",14.8177,14.9517,14.7331,14.9024,235700.0],["2016-12-12",14.8742,15.1139,14.7895,14.9729,374200.0],["2016-12-13",15.0152,15.0857,14.5779,14.7049,231600.0],["2016-12-14",14.7049,14.7613,14.4439,14.5215,276700.0],["2016-12-15",14.4722,14.7895,14.3664,14.4087,246100.0],["2016-12-16",14.5074,15.1915,14.5074,14.9447,1101800.0],["2016-12-19",14.9447,15.1986,14.9447,15.0364,252400.0],["2016-12-20",15.0364,15.1492,14.7402,15.0575,354600.0],["2016-12-21",15.0011,15.1069,14.6767,14.7261,263800.0],["2016-12-22",14.7331,14.7331,14.4087,14.5779,204400.0],["2016-12-23",14.5497,14.7049,14.5497,14.6908,159600.0],["2016-12-27",14.6908,14.7543,14.6062,14.6767,253900.0],["2016-12-28",14.698,14.7759,14.3434,14.4073,236400.0],["2016-12-29",14.464,14.6696,14.464,14.6058,139500.0],["2016-12-30",14.5561,14.6625,14.4073,14.5703,225100.0],["2017-01-03",14.7121,14.7759,14.5703,14.7334,322500.0],["2017-01-04",14.7972,14.8185,14.6554,14.7901,321800.0],["2017-01-05",14.783,14.7901,14.2655,14.5136,312900.0],["2017-01-06",14.5703,14.5703,14.3151,14.3434,219500.0],["2017-01-09",14.3293,14.3789,14.1095,14.308,369200.0],["2017-01-10",14.23,14.5562,14.1875,14.3222,183000.0],["2017-01-11",14.3222,14.5207,14.2087,14.4285,168800.0],["2017-01-12",14.3789,14.386,14.1024,14.3576,160700.0],["2017-01-13",14.3931,14.5207,14.3222,14.4002,122600.0],["2017-01-17",14.4073,14.5065,14.2584,14.4427,136000.0],["2017-01-18",14.464,14.5207,14.3434,14.4923,107100.0],["2017-01-19",14.4782,14.5774,14.3293,14.542,190200.0],["2017-01-20",14.4852,14.6625,14.464,14.5703,163400.0],["2017-01-23",14.5845,14.8681,14.5136,14.8469,217800.0],["2017-01-24",14.861,14.939,14.7334,14.7689,304900.0],["2017-01-25",14.8894,15.2368,14.8043,15.0099,335100.0],["2017-01-26",15.0879,15.1943,15.017,15.1163,375000.0],["2017-01-27",15.1804,15.2374,14.9167,15.0094,279100.0],["2017-01-30",15.0094,15.0379,14.482,14.5247,321400.0],["2017-01-31",14.5105,14.5105,14.2896,14.3537,237500.0],["2017-02-01",14.3965,14.5461,14.1969,14.261,222300.0],["2017-02-02",14.261,14.4036,14.1755,14.2753,144100.0],["2017-02-03",14.3822,14.596,14.2896,14.5818,141500.0],["2017-02-06",14.5818,14.6388,14.5105,14.6103,177800.0],["2017-02-07",14.5889,14.8027,14.4748,14.5604,173300.0],["2017-02-08",14.539,14.6245,14.2325,14.482,195800.0],["2017-02-09",14.4392,14.596,14.4392,14.5034,129500.0],["2017-02-10",14.5746,14.6673,14.5319,14.6031,130500.0],["2017-02-13",14.6887,14.7457,14.6245,14.6815,135300.0],["2017-02-14",14.6174,14.7956,14.4748,14.7599,205900.0],["2017-02-15",14.6459,14.6744,14.3964,14.6744,270400.0],["2017-02-16",14.6245,14.7029,14.482,14.5105,198500.0],["2017-02-17",14.5105,14.5461,14.2539,14.3965,289600.0],["2017-02-21",14.4606,14.6459,14.3822,14.539,281900.0],["2017-02-22",14.5889,14.5889,14.3394,14.5247,188600.0],["2017-02-23",14.8953,15.1733,14.5034,14.5247,499000.0],["2017-02-24",14.5391,14.5606,14.3599,14.4603,224600.0],["2017-02-27",14.4531,14.7397,14.3743,14.6681,276400.0],["2017-02-28",14.6394,14.6466,14.3169,14.3528,397800.0],["2017-03-01",14.4387,14.6394,14.3671,14.4961,249400.0],["2017-03-02",14.4244,14.4889,14.3098,14.4388,226800.0],["2017-03-03",14.4316,14.4316,14.016,14.2668,311900.0],["2017-03-06",14.1163,14.4101,14.0518,14.3098,210500.0],["2017-03-07",14.2309,14.3169,14.0948,14.1736,175400.0],["2017-03-08",14.1808,14.2238,13.8583,13.8583,246300.0],["2017-03-09",13.8225,13.9372,13.4499,13.4642,298700.0],["2017-03-10",13.5359,13.672,13.4069,13.5574,228900.0],["2017-03-13",13.5574,13.8082,13.5574,13.6505,235900.0],["2017-03-14",13.6577,13.8225,13.6577,13.7222,266100.0],["2017-03-15",13.7867,14.0876,13.7867,14.0016,326900.0],["2017-03-16",14.0446,14.2739,14.0231,14.1951,179500.0],["2017-03-17",14.1736,14.231,14.0876,14.2166,307600.0],["2017-03-20",14.2381,14.2596,13.9515,13.9658,217300.0],["2017-03-21",14.016,14.1378,13.6505,13.7938,242000.0],["2017-03-22",13.8225,13.9945,13.629,13.9372,216400.0],["2017-03-23",13.9157,14.0017,13.8153,13.8942,347300.0],["2017-03-24",13.9085,14.0446,13.7652,13.7795,173300.0],["2017-03-27",13.7079,13.758,13.5359,13.672,348600.0],["2017-03-28",13.7007,13.7222,13.5287,13.6792,244500.0],["2017-03-29",13.7008,13.7801,13.6648,13.7513,262100.0],["2017-03-30",13.7513,14.0684,13.7224,14.0468,272300.0],["2017-03-31",14.0251,14.2846,14.0251,14.2341,308500.0],["2017-04-03",14.2414,14.263,13.881,13.9531,190000.0],["2017-04-04",13.9387,13.9819,13.8161,13.9819,208900.0],["2017-04-05",14.0612,14.1188,13.8017,13.8594,259300.0],["2017-04-06",13.8666,13.9891,13.7657,13.9675,212400.0],["2017-04-07",13.9531,13.9819,13.8161,13.9459,641600.0],["2017-04-10",13.9026,14.1909,13.8522,14.09,252400.0],["2017-04-11",14.1116,14.299,14.1044,14.2702,245600.0],["2017-04-12",14.2486,14.2486,14.0612,14.1693,142400.0],["2017-04-13",14.1693,14.2197,14.0612,14.1332,145600.0],["2017-04-17",14.1621,14.3495,14.0972,14.3495,182800.0],["2017-04-18",14.3278,14.335,14.1981,14.3062,249200.0],["2017-04-19",14.335,14.4936,14.2341,14.4432,233700.0],["2017-04-20",14.4792,14.5152,14.3278,14.4504,201800.0],["2017-04-21",14.4359,14.4504,14.299,14.3206,252300.0],["2017-04-24",14.4504,14.4576,14.1693,14.4215,274700.0],["2017-04-25",14.4936,14.5513,14.3783,14.5008,362300.0],["2017-04-26",14.4936,14.74,14.4356,14.6168,309500.0],["2017-04-27",14.6602,14.6892,14.3704,14.3921,179800.0],["2017-04-28",14.4283,14.4428,13.9138,14.0298,350700.0],["2017-05-01",14.0588,14.3196,14.0588,14.2327,283800.0],["2017-05-02",14.2327,14.3269,14.1385,14.2907,221200.0],["2017-05-03",14.2617,14.3269,14.0225,14.2037,238400.0],["2017-05-04",14.1747,14.1747,13.8341,13.979,254200.0],["2017-05-05",14.0008,14.1602,13.8993,14.1167,234900.0],["2017-05-08",14.1167,14.1747,13.8486,13.9066,405900.0],["2017-05-09",14.2472,14.4863,13.6964,13.7327,323300.0],["2017-05-10",13.7037,14.0443,13.595,14.0225,201600.0],["2017-05-11",13.9501,13.9501,13.6819,13.7906,214000.0],["2017-05-12",13.7182,13.8124,13.6022,13.6384,209700.0],["2017-05-15",13.6964,13.8124,13.6964,13.7254,217700.0],["2017-05-16",13.7761,13.7906,13.6239,13.6602,179500.0],["2017-05-17",13.6022,13.7689,13.5225,13.7182,252700.0],["2017-05-18",13.6747,13.9283,13.6312,13.8051,344000.0],["2017-05-19",13.8051,13.8558,13.7182,13.7471,306900.0],["2017-05-22",13.7471,13.7906,13.6674,13.7471,305200.0],["2017-05-23",13.7689,13.8993,13.7544,13.7834,205300.0],["2017-05-24",13.8196,14.0153,13.7544,13.9138,205900.0],["2017-05-25",13.9718,14.124,13.8051,13.8993,250300.0],["2017-05-26",13.9503,14.0232,13.8192,13.9649,147000.0],["2017-05-30",13.9722,14.0087,13.8119,13.8775,185700.0],["2017-05-31",14.4095,14.5772,14.3293,14.4678,1351400.0],["2017-06-01",14.4533,14.9999,14.4387,14.6428,6312700.0],["2017-06-02",14.7229,14.7594,14.4751,14.5699,681300.0],["2017-06-05",14.5043,14.5845,14.3804,14.4241,457500.0],["2017-06-06",14.3585,14.5261,14.1763,14.3294,449300.0],["2017-06-07",14.2929,14.4387,14.22,14.3075,302700.0],["2017-06-08",14.3075,14.5553,14.1763,14.4751,307700.0],["2017-06-09",14.4824,14.7375,14.3439,14.6501,504300.0],["2017-06-12",14.6428,14.8323,14.5917,14.7229,398800.0],["2017-06-13",14.7229,15.0218,14.6282,14.8177,358200.0],["2017-06-14",14.8468,14.8687,14.6501,14.7594,184400.0],["2017-06-15",14.6428,14.8323,14.6428,14.6792,219900.0],["2017-06-16",14.5845,14.7594,14.5626,14.7375,514200.0],["2017-06-19",14.7885,14.9124,14.6282,14.8906,300000.0],["2017-06-20",14.8614,14.927,14.7448,14.9197,187100.0],["2017-06-21",14.9416,14.9635,14.6573,14.7229,173800.0],["2017-06-22",14.7594,14.8395,14.6355,14.6428,164600.0],["2017-06-23",14.65,14.7958,14.6428,14.7521,307400.0],["2017-06-26",14.8177,14.978,14.7667,14.9416,486400.0],["2017-06-27",14.9416,15.0363,14.7594,14.8177,233800.0],["2017-06-28",14.891,15.0302,14.825,14.913,245200.0],["2017-06-29",14.9056,14.913,14.6711,14.8323,275600.0],["2017-06-30",14.8543,14.869,14.6345,14.7224,264900.0],["2017-07-03",14.7664,14.9936,14.7517,14.9423,111900.0],["2017-07-05",14.913,14.9789,14.6198,14.6638,228500.0],["2017-07-06",14.6198,14.6418,14.4733,14.5832,372800.0],["2017-07-07",14.6345,14.7591,14.5172,14.6711,199300.0],["2017-07-10",14.6711,14.7151,14.422,14.4293,210100.0],["2017-07-11",14.4439,14.6418,14.4146,14.5759,251900.0],["2017-07-12",14.6931,14.825,14.5099,14.5832,130500.0],["2017-07-13",14.5832,14.6565,14.5026,14.6125,108200.0],["2017-07-14",14.6125,14.8397,14.6052,14.8397,244200.0],["2017-07-17",14.825,15.3013,14.7151,15.294,516800.0],["2017-07-18",15.2574,15.2574,15.0009,15.0595,238700.0],["2017-07-19",15.0668,15.1255,15.0082,15.0815,212500.0],["2017-07-20",15.0962,15.0962,14.9716,14.9936,247300.0],["2017-07-21",15.0888,15.1621,14.9569,15.0449,263300.0],["2017-07-24",15.0375,15.0815,14.891,15.0302,246600.0],["2017-07-25",15.0595,15.1401,15.0082,15.1181,181700.0],["2017-07-26",15.1328,15.1548,14.9936,15.0082,204400.0],["2017-07-27",15.0009,15.2145,14.9272,15.1408,241700.0],["2017-07-28",15.1114,15.2366,15.0819,15.2145,196800.0],["2017-07-31",15.2145,15.2956,15.0377,15.2366,238500.0],["2017-08-01",15.2956,15.3177,15.104,15.1703,226400.0],["2017-08-02",15.0303,15.2735,15.0156,15.2293,267200.0],["2017-08-03",15.2293,15.2366,14.7872,14.9198,343500.0],["2017-08-04",14.8977,15.2219,14.8903,15.0303,275800.0],["2017-08-07",15.0303,15.1408,14.883,15.0598,183900.0],["2017-08-08",15.0524,15.1556,14.9861,15.0672,253900.0],["2017-08-09",15.0009,15.0009,14.7356,14.824,258000.0],["2017-08-10",14.7651,14.8609,14.6251,14.7724,277900.0],["2017-08-11",14.6325,14.7651,14.3967,14.4335,346300.0],["2017-08-14",14.4409,14.8019,14.4409,14.7724,238800.0],["2017-08-15",14.7872,14.7872,14.5441,14.6914,215100.0],["2017-08-16",14.7356,14.9124,14.6619,14.8682,238500.0],["2017-08-17",14.8314,14.9566,14.7577,14.7724,295200.0],["2017-08-18",14.6767,14.7135,14.4704,14.5514,772400.0],["2017-08-21",14.5219,14.6546,14.4704,14.5809,172100.0],["2017-08-22",14.6325,14.7725,14.6251,14.6988,180000.0],["2017-08-23",14.6546,14.743,14.5588,14.5588,209500.0],["2017-08-24",14.5809,14.7356,14.5809,14.6104,123000.0],["2017-08-25",14.6546,14.6619,14.5367,14.6398,249100.0],["2017-08-28",14.8167,15.0009,14.6988,14.7872,875500.0],["2017-08-29",14.765,14.8242,14.6909,14.7353,702100.0],["2017-08-30",14.7279,14.8316,14.6242,14.8242,543000.0],["2017-08-31",14.8909,15.0539,14.7872,15.0243,422500.0],["2017-09-01",15.0243,15.1206,14.9946,15.0835,171700.0],["2017-09-05",15.0761,15.1206,14.8539,14.9205,344400.0],["2017-09-06",14.9502,15.1502,14.9502,15.0613,210400.0],["2017-09-07",15.1058,15.1058,14.8761,14.9502,540600.0],["2017-09-08",14.8761,15.0465,14.7872,14.9946,389900.0],["2017-09-11",15.0687,15.3132,15.0465,15.2761,461200.0],["2017-09-12",15.2984,15.4021,15.2687,15.3206,246500.0],["2017-09-13",15.2836,15.5428,15.2836,15.5206,264600.0],["2017-09-14",15.4984,15.5354,15.3947,15.5132,207800.0],["2017-09-15",15.4836,15.5577,15.3873,15.5503,689700.0],["2017-09-18",15.5058,15.6169,15.491,15.5428,262400.0],["2017-09-19",15.5577,15.5577,15.4243,15.4762,287200.0],["2017-09-20",15.4836,15.5725,15.4391,15.5651,312700.0],["2017-09-21",15.5725,15.7725,15.528,15.5651,263200.0],["2017-09-22",15.5651,15.6984,15.5354,15.5799,259700.0],["2017-09-25",15.5947,15.7947,15.5799,15.691,287000.0],["2017-09-26",15.7058,15.854,15.6614,15.7429,295500.0],["2017-09-27",15.8021,15.891,15.6688,15.8096,373800.0],["2017-09-28",15.8021,15.9064,15.6681,15.8766,541200.0],["2017-09-29",15.8766,15.9287,15.7574,15.8766,359200.0],["2017-10-02",15.884,16.0032,15.7947,15.9212,322900.0],["2017-10-03",15.9361,15.9436,15.7723,15.7872,214800.0],["2017-10-04",15.7649,15.8617,15.6904,15.8542,227100.0],["2017-10-05",15.884,16.1447,15.8691,16.0106,242600.0],["2017-10-06",15.951,16.0851,15.8989,16.0776,169600.0],["2017-10-09",16.0851,16.1744,15.9808,16.0181,202100.0],["2017-10-10",16.0106,16.1,15.9436,16.0106,282500.0],["2017-10-11",15.9734,16.3085,15.9734,16.1595,303100.0],["2017-10-12",16.1447,16.5095,16.1074,16.5021,252500.0],["2017-10-13",16.5691,16.6212,16.3904,16.584,223600.0],["2017-10-16",16.5915,16.651,16.4574,16.4872,152600.0],["2017-10-17",16.4947,16.5915,16.4053,16.5021,138700.0],["2017-10-18",16.4649,16.5319,16.4351,16.517,201400.0],["2017-10-19",16.4574,16.4947,16.383,16.45,239300.0],["2017-10-20",16.4947,16.4947,16.2117,16.2489,246500.0],["2017-10-23",16.2712,16.301,15.9659,16.0106,300400.0],["2017-10-24",16.1,16.1074,15.9808,15.9957,213800.0],["2017-10-25",15.9957,16.1,15.9436,16.0032,311000.0],["2017-10-26",16.0404,16.0702,15.8021,15.9436,202800.0],["2017-10-27",15.9808,16.0925,15.9212,15.9957,308700.0],["2017-10-30",16.0631,16.0631,15.7861,15.8535,223700.0],["2017-10-31",15.7936,16.4149,15.7936,16.2802,554300.0],["2017-11-01",16.34,16.9164,16.34,16.6544,408300.0],["2017-11-02",16.6769,16.8266,16.5272,16.8116,320400.0],["2017-11-03",16.7817,16.849,16.6095,16.7817,288100.0],["2017-11-06",16.7966,16.9912,16.7517,16.9089,239500.0],["2017-11-07",16.7891,17.4179,16.6993,16.9838,3173000.0],["2017-11-08",16.9164,17.2308,16.8864,17.1784,953600.0],["2017-11-09",17.126,17.3356,17.0736,17.1634,849300.0],["2017-11-10",17.1484,17.3356,17.096,17.096,422200.0],["2017-11-13",17.1035,17.2308,17.0661,17.0811,449200.0],["2017-11-14",17.0661,17.1409,16.9613,17.0062,292000.0],["2017-11-15",16.9613,17.0511,16.3924,16.7891,404800.0],["2017-11-16",16.8415,17.0511,16.8341,16.9463,345700.0],["2017-11-17",16.9239,17.0436,16.8116,16.9314,532000.0],["2017-11-20",17.0137,17.0661,16.849,16.9987,246500.0],["2017-11-21",17.1035,17.1409,17.0287,17.0736,392800.0],["2017-11-22",17.1484,17.2083,17.0736,17.111,274900.0],["2017-11-24",17.1859,17.2757,17.0661,17.1709,221300.0],["2017-11-27",17.1784,17.1784,17.0586,17.0736,336600.0],["2017-11-28",17.1035,17.1035,16.9164,17.0062,322300.0],["2017-11-29",17.0739,17.1491,16.9987,17.0589,385700.0],["2017-11-30",17.1491,17.1491,16.9235,17.0664,476800.0],["2017-12-01",17.0664,17.1416,16.8332,17.0513,359600.0],["2017-12-04",17.1491,17.3973,17.0814,17.1115,360200.0],["2017-12-05",17.1341,17.1341,16.9686,17.0213,328000.0],["2017-12-06",17.0137,17.0664,16.8934,16.9611,327400.0],["2017-12-07",16.9235,17.0363,16.7956,16.8483,399900.0],["2017-12-08",16.9235,16.9235,16.743,16.8708,270600.0],["2017-12-11",16.9536,17.1416,16.9536,17.0363,652200.0],["2017-12-12",17.0814,17.1266,16.9536,17.0438,414900.0],["2017-12-13",16.9611,17.4725,16.9611,17.4124,642000.0],["2017-12-14",17.4199,17.5553,17.2995,17.4575,818100.0],["2017-12-15",17.4876,17.5854,17.3597,17.3597,3475600.0],["2017-12-18",17.3748,17.9238,17.3748,17.8712,569900.0],["2017-12-19",17.8862,17.984,17.5102,17.5177,359200.0],["2017-12-20",17.5252,17.7057,17.3672,17.3672,321300.0],["2017-12-21",17.4725,17.5026,17.1943,17.2018,311800.0],["2017-12-22",17.1943,17.2619,17.104,17.2319,192100.0],["2017-12-26",17.2243,17.3296,17.2018,17.2093,198500.0],["2017-12-27",17.2243,17.3372,17.1491,17.3296,197300.0],["2017-12-28",17.3674,17.4657,17.2843,17.4657,306400.0],["2017-12-29",17.5337,17.5337,17.186,17.2012,269800.0],["2018-01-02",17.2238,17.2541,17.0273,17.2465,479200.0],["2018-01-03",17.307,17.3145,16.9593,17.0727,335200.0],["2018-01-04",17.0954,17.0954,16.8989,16.9215,252200.0],["2018-01-05",16.9442,16.9593,16.8308,16.9442,374200.0],["2018-01-08",16.9442,17.0576,16.8157,17.0122,404100.0],["2018-01-09",16.9895,17.0349,16.8686,16.8913,257100.0],["2018-01-10",16.8686,17.0954,16.7401,17.0802,204800.0],["2018-01-11",17.0576,17.307,17.0576,17.2541,254800.0],["2018-01-12",17.2918,17.3372,17.05,17.0802,204300.0],["2018-01-16",17.186,17.307,16.982,16.982,357300.0],["2018-01-17",16.982,17.2541,16.9518,17.1634,525800.0],["2018-01-18",17.1709,17.1709,16.8233,16.8913,447400.0],["2018-01-19",16.8459,17.1483,16.8233,17.0954,367300.0],["2018-01-22",17.0802,17.1331,17.05,17.1331,284600.0],["2018-01-23",17.118,17.4052,17.0651,17.3674,330800.0],["2018-01-24",17.4052,17.6546,17.3825,17.6319,348000.0],["2018-01-25",17.6848,17.768,17.5488,17.6924,367500.0],["2018-01-26",17.7075,17.7226,17.3448,17.4657,191900.0],["2018-01-29",17.4581,17.4581,17.118,17.2238,235100.0],["2018-01-30",17.1631,17.2238,16.8745,16.9504,201800.0],["2018-01-31",16.9732,17.0644,16.8593,17.0112,281700.0],["2018-02-01",16.958,17.1099,16.8517,16.9808,292700.0],["2018-02-02",16.9049,16.9049,16.2973,16.4037,367300.0],["2018-02-05",16.2821,16.5783,15.7126,15.7278,406000.0],["2018-02-06",15.5151,15.91,15.3405,15.8493,347200.0],["2018-02-07",15.7885,16.0239,15.7505,15.8037,231000.0],["2018-02-08",15.8417,15.9784,15.4847,15.4999,355300.0],["2018-02-09",15.5911,15.986,15.4544,15.8569,325500.0],["2018-02-12",15.8341,15.8341,15.1734,15.705,409400.0],["2018-02-13",15.6442,15.8417,15.4923,15.7733,190000.0],["2018-02-14",15.6594,15.7733,15.5455,15.7581,218900.0],["2018-02-15",15.8341,15.9328,15.7581,15.8265,160600.0],["2018-02-16",15.8265,16.1302,15.8265,16.0467,376500.0],["2018-02-20",16.0087,16.1606,15.6822,15.7126,274900.0],["2018-02-21",15.6518,16.2062,15.6518,15.8265,454500.0],["2018-02-22",15.8645,15.9556,15.7505,15.7733,244300.0],["2018-02-23",15.8948,16.0619,15.7657,16.0619,193800.0],["2018-02-26",15.462,15.91,14.6114,14.7177,992900.0],["2018-02-27",14.6337,14.817,13.7936,13.8929,1003000.0],["2018-02-28",13.9158,14.1907,13.7936,13.8929,657600.0],["2018-03-01",13.7859,14.1525,13.7477,13.9921,687100.0],["2018-03-02",13.9005,13.9158,13.6714,13.8852,446000.0],["2018-03-05",13.8852,14.1143,13.8852,14.0685,569200.0],["2018-03-06",14.0838,14.3358,14.0762,14.3282,461200.0],["2018-03-07",14.3664,14.5955,14.3282,14.5421,525400.0],["2018-03-08",14.5726,14.6413,14.3817,14.4657,255400.0],["2018-03-09",14.5421,14.7788,14.4046,14.7483,372600.0],["2018-03-12",14.7483,14.985,14.7024,14.9316,424400.0],["2018-03-13",14.9316,15.0385,14.8323,14.8552,320000.0],["2018-03-14",14.8934,14.9698,14.7788,14.8705,189400.0],["2018-03-15",14.901,14.901,14.7635,14.8934,205400.0],["2018-03-16",14.9316,15.2142,14.8246,15.1607,592800.0],["2018-03-19",15.1225,15.1225,14.8628,15.0309,289000.0],["2018-03-20",15.0843,15.0843,14.8552,14.9316,231000.0],["2018-03-21",14.9316,14.9316,14.649,14.7788,455400.0],["2018-03-22",14.6948,14.8781,14.6337,14.649,291200.0],["2018-03-23",14.6337,14.6795,14.2976,14.3053,317700.0],["2018-03-26",14.4122,14.4504,14.1525,14.4198,467000.0],["2018-03-27",14.4428,14.6261,14.2595,14.458,292500.0],["2018-03-28",14.4888,15.0342,14.4888,14.8114,351900.0],["2018-03-29",14.8191,14.9113,14.6347,14.7116,431400.0],["2018-04-02",14.6962,14.8575,14.4043,14.4965,269600.0],["2018-04-03",14.5502,14.9804,14.4734,14.8959,494600.0],["2018-04-04",14.8575,15.0957,14.8498,14.9881,406000.0],["2018-04-05",14.9958,15.1034,14.942,14.9958,378000.0],["2018-04-06",14.9804,15.1571,14.7116,14.7346,408300.0],["2018-04-09",14.75,14.8422,14.6271,14.7423,299200.0],["2018-04-10",14.8037,14.9804,14.5349,14.5579,263500.0],["2018-04-11",14.5118,14.8191,14.4811,14.7807,220700.0],["2018-04-12",14.7807,15.0188,14.5886,14.9036,266800.0],["2018-04-13",14.9497,15.0112,14.8882,14.9727,238600.0],["2018-04-16",15.0342,15.2263,14.9958,15.088,275400.0],["2018-04-17",15.1418,15.2724,15.0112,15.0265,450400.0],["2018-04-18",15.088,15.1033,14.9804,14.9804,322200.0],["2018-04-19",14.9113,15.1264,14.7961,14.8345,269800.0],["2018-04-20",14.7961,14.8268,14.6501,14.7807,309600.0],["2018-04-23",14.8345,14.8575,14.6655,14.7192,207700.0],["2018-04-24",14.8191,14.8498,14.6424,14.7192,249600.0],["2018-04-25",14.6731,14.8268,14.6347,14.6962,180500.0],["2018-04-26",14.6962,14.7807,14.6731,14.6962,164400.0],["2018-04-27",14.7194,14.843,14.7039,14.7966,341600.0],["2018-04-30",14.8353,14.9435,14.7194,14.7194,316800.0],["2018-05-01",14.8739,14.9512,14.0162,14.5726,674900.0],["2018-05-02",14.6807,14.7348,14.5107,14.6807,409000.0],["2018-05-03",14.7039,14.8353,14.6421,14.7812,277300.0],["2018-05-04",14.758,15.0903,14.758,15.0053,280000.0],["2018-05-07",15.1134,15.3452,15.0748,15.2525,457500.0],["2018-05-08",15.2989,15.407,15.183,15.2834,260600.0],["2018-05-09",15.2989,15.3607,15.1675,15.2911,228100.0],["2018-05-10",15.353,15.4534,15.3375,15.3761,197800.0],["2018-05-11",15.3916,15.4689,15.353,15.3916,153900.0],["2018-05-14",15.3839,15.4148,15.1289,15.1752,260400.0],["2018-05-15",15.1057,15.1212,14.8894,14.9589,371000.0],["2018-05-16",15.0284,15.1984,15.013,15.1057,208700.0],["2018-05-17",15.1366,15.2757,15.0825,15.1521,166800.0],["2018-05-18",15.2062,15.4148,15.1752,15.3761,247700.0],["2018-05-21",15.4843,15.7161,15.407,15.662,217100.0],["2018-05-22",15.6698,15.7547,15.5075,15.6775,202200.0],["2018-05-23",15.6698,15.9325,15.6698,15.8629,210900.0],["2018-05-24",15.8397,16.0097,15.7857,15.9866,187100.0],["2018-05-25",15.9866,16.0175,15.8938,15.9866,144400.0],["2018-05-29",15.8938,16.0561,15.8475,16.0329,233300.0],["2018-05-30",16.1261,16.3669,16.1184,16.2737,238800.0],["2018-05-31",16.2815,16.2815,16.0251,16.1494,264600.0],["2018-06-01",16.1805,16.2426,16.0251,16.1028,240100.0],["2018-06-04",16.1494,16.3203,16.0562,16.3048,194800.0],["2018-06-05",16.3436,16.3436,16.0018,16.0018,251200.0],["2018-06-06",16.0174,16.1261,15.8931,16.1261,164400.0],["2018-06-07",16.0951,16.165,15.8465,15.9863,183300.0],["2018-06-08",15.9708,16.0717,15.8309,15.8542,137200.0],["2018-06-11",15.8542,15.8853,15.6523,15.7377,182200.0],["2018-06-12",15.7377,16.0018,15.6911,15.9009,272200.0],["2018-06-13",15.9552,16.1417,15.528,15.528,340400.0],["2018-06-14",15.6134,15.8465,15.5513,15.8309,215600.0],["2018-06-15",15.8154,15.9009,15.7067,15.8154,375700.0],["2018-06-18",15.7533,15.9319,15.7533,15.8542,229200.0],["2018-06-19",15.73,15.9475,15.6212,15.7843,224800.0],["2018-06-20",15.8076,16.0329,15.8076,15.963,165200.0],["2018-06-21",15.9009,15.9941,15.8309,15.9397,166300.0],["2018-06-22",15.9941,16.2504,15.963,16.2271,481000.0],["2018-06-25",16.2038,16.2504,16.0018,16.0329,244300.0],["2018-06-26",16.0484,16.2582,15.9863,16.0795,286600.0],["2018-06-27",16.1417,16.1883,16.0251,16.064,198700.0],["2018-06-28",16.0718,16.2124,16.0249,16.1577,298000.0],["2018-06-29",16.1577,16.6028,16.0874,16.5716,392300.0],["2018-07-02",16.556,16.595,16.2592,16.5247,226000.0],["2018-07-03",16.5247,16.7356,16.431,16.6575,151100.0],["2018-07-05",16.7512,16.8684,16.5482,16.8527,236300.0],["2018-07-06",16.9386,17.0792,16.8996,16.9933,195500.0],["2018-07-09",17.0245,17.0245,16.7434,16.8527,251600.0],["2018-07-10",16.8762,17.0636,16.7434,16.7981,171100.0],["2018-07-11",16.7356,16.8762,16.6575,16.6653,157400.0],["2018-07-12",16.7122,16.7903,16.5638,16.7434,125900.0],["2018-07-13",16.8137,16.9074,16.7278,16.7278,221800.0],["2018-07-16",16.7278,16.8918,16.7122,16.8683,186400.0],["2018-07-17",16.8762,16.9855,16.8449,16.884,267000.0],["2018-07-18",16.884,16.9699,16.8293,16.9699,374900.0],["2018-07-19",16.923,17.2198,16.8918,17.1651,209300.0],["2018-07-20",17.1417,17.2042,16.9464,17.1339,220700.0],["2018-07-23",17.1026,17.2744,17.087,17.2432,244100.0],["2018-07-24",17.2588,17.3213,17.0558,17.1183,329700.0],["2018-07-25",17.0948,17.1495,16.7044,16.9152,417600.0],["2018-07-26",16.9308,17.1417,16.9152,17.0558,240700.0],["2018-07-27",17.0558,17.0558,16.6106,16.6263,202100.0],["2018-07-30",16.6577,16.7833,16.6106,16.6812,156000.0],["2018-07-31",16.6734,17.0423,16.6734,16.9089,258200.0],["2018-08-01",16.8068,17.1365,16.4222,16.9717,395300.0],["2018-08-02",17.0345,17.1993,16.9403,17.1993,192700.0],["2018-08-03",17.1915,17.2386,16.9167,17.0266,169300.0],["2018-08-06",16.9717,17.0266,16.8382,17.0266,272600.0],["2018-08-07",17.0423,17.0423,16.7676,16.799,249200.0],["2018-08-08",16.7519,16.7676,16.5164,16.5478,271700.0],["2018-08-09",16.5164,16.5478,16.328,16.4457,260700.0],["2018-08-10",16.4222,16.4928,16.3044,16.328,225100.0],["2018-08-13",16.3201,16.3829,16.1788,16.2652,285500.0],["2018-08-14",16.2887,16.5792,16.273,16.5635,218500.0],["2018-08-15",16.5478,16.7676,16.5242,16.6969,211200.0],["2018-08-16",16.7205,17.0109,16.6891,16.8775,247200.0],["2018-08-17",16.8932,17.0816,16.8382,17.0737,230200.0],["2018-08-20",17.1208,17.215,17.0502,17.0816,211800.0],["2018-08-21",17.0894,17.1836,17.0109,17.0659,380100.0],["2018-08-22",17.0659,17.1365,17.0266,17.0894,228400.0],["2018-08-23",17.0973,17.1051,16.8539,16.8853,178400.0],["2018-08-24",16.901,16.9089,16.8068,16.8932,151500.0],["2018-08-27",16.8932,16.901,16.7676,16.8539,194100.0],["2018-08-28",16.8696,17.0894,16.8225,17.0659,264100.0],["2018-08-29",17.0973,17.2935,16.9167,17.2072,322200.0],["2018-08-30",17.2387,17.3097,17.144,17.1756,204100.0],["2018-08-31",17.1204,17.2466,16.9074,16.9231,360300.0],["2018-09-04",16.8995,16.9626,16.647,16.7022,249900.0],["2018-09-05",16.718,16.9468,16.6391,16.9231,208100.0],["2018-09-06",16.9626,16.9705,16.8442,16.931,147500.0],["2018-09-07",16.8837,16.931,16.5208,16.7574,367100.0],["2018-09-10",16.7575,16.8758,16.6312,16.6628,235900.0],["2018-09-11",16.6076,16.7417,16.5681,16.6864,187100.0],["2018-09-12",16.6707,16.7022,16.5129,16.5208,162700.0],["2018-09-13",16.5997,16.7259,16.5287,16.5918,182600.0],["2018-09-14",16.5602,16.6391,16.3788,16.5602,218000.0],["2018-09-17",16.576,16.647,16.4734,16.5523,304300.0],["2018-09-18",16.5208,16.5523,16.434,16.4419,171300.0],["2018-09-19",16.4498,16.4813,16.0553,16.1184,233600.0],["2018-09-20",16.1657,16.3472,16.0553,16.3393,152500.0],["2018-09-21",16.3393,16.4734,16.292,16.434,435000.0],["2018-09-24",16.3945,16.4498,16.1736,16.3235,132200.0],["2018-09-25",16.3709,16.5129,16.3077,16.3787,157500.0],["2018-09-26",16.4024,16.4498,16.2525,16.2841,191200.0],["2018-09-27",16.3396,16.5617,16.3396,16.4189,167100.0],["2018-09-28",16.4427,16.5696,16.3951,16.5696,276900.0],["2018-10-01",16.5775,16.5775,16.3555,16.3555,203700.0],["2018-10-02",16.3634,16.4189,16.2127,16.2524,182600.0],["2018-10-03",16.2444,16.3634,16.1889,16.2444,237700.0],["2018-10-04",16.2444,16.2444,15.8637,15.8875,225200.0],["2018-10-05",15.9271,15.9509,15.6971,15.7447,318700.0],["2018-10-08",15.7368,16.2206,15.7368,16.173,193000.0],["2018-10-09",16.1968,16.2603,16.1096,16.1254,273200.0],["2018-10-10",16.0858,16.3317,15.9589,15.9906,158500.0],["2018-10-11",15.9589,16.0461,15.594,15.594,312200.0],["2018-10-12",15.7288,15.7447,15.1022,15.2926,322200.0],["2018-10-15",15.3005,15.5623,15.2767,15.3878,182700.0],["2018-10-16",15.4671,15.8002,15.3323,15.7368,192800.0],["2018-10-17",15.6971,15.7923,15.5147,15.705,132400.0],["2018-10-18",15.6892,15.824,15.4671,15.5068,160600.0],["2018-10-19",15.4988,15.6813,15.3878,15.5464,213900.0],["2018-10-22",15.5623,15.7685,15.5385,15.5385,157500.0],["2018-10-23",15.475,15.6019,15.1736,15.4195,162000.0],["2018-10-24",15.4274,15.4909,15.1895,15.1895,246300.0],["2018-10-25",15.2133,15.5306,15.1498,15.4512,270200.0],["2018-10-26",15.364,15.4671,15.007,15.2926,223400.0],["2018-10-29",15.4592,15.6733,15.3402,15.4909,145200.0],["2018-10-30",15.5388,15.8179,15.5148,15.7142,185000.0],["2018-10-31",15.7222,16.0253,15.4032,15.5547,763900.0],["2018-11-01",15.6504,15.8179,15.5148,15.6425,206000.0],["2018-11-02",15.6983,15.802,15.5068,15.6265,189400.0],["2018-11-05",15.6105,16.145,15.6105,15.9535,239700.0],["2018-11-06",16.0094,16.0891,15.7781,15.9695,168100.0],["2018-11-07",15.9934,16.3285,15.81,16.3045,200000.0],["2018-11-08",16.2726,16.3923,16.137,16.1928,183400.0],["2018-11-09",16.137,16.153,15.802,15.9057,197900.0],["2018-11-12",15.9376,16.129,15.8259,15.8259,156700.0],["2018-11-13",15.8738,16.0094,15.786,15.8977,136000.0],["2018-11-14",15.9456,15.9695,15.6345,15.7382,177700.0],["2018-11-15",15.6345,15.8179,15.5148,15.7142,255100.0],["2018-11-16",15.6504,15.8738,15.6026,15.7701,304000.0],["2018-11-19",15.7541,15.8498,15.5547,15.6823,254400.0],["2018-11-20",15.5627,15.7462,15.5627,15.6425,245600.0],["2018-11-21",15.7621,15.9376,15.6345,15.7541,149000.0],["2018-11-23",15.6664,15.8419,15.6265,15.6744,64500.0],["2018-11-26",15.7541,15.9216,15.7222,15.8179,199000.0],["2018-11-27",15.7781,15.9216,15.7461,15.8179,215600.0],["2018-11-28",15.8179,15.9296,15.6584,15.9296,294300.0],["2018-11-29",15.8975,16.0339,15.8253,15.9216,146700.0],["2018-11-30",15.9056,16.066,15.7291,16.0339,360600.0],["2018-12-03",16.1221,16.1221,15.7291,16.1141,181700.0],["2018-12-04",16.0419,16.1061,15.4243,15.4484,356200.0],["2018-12-06",15.3842,16.058,15.2799,16.0339,421600.0],["2018-12-07",15.9216,16.0018,15.6569,15.6729,240600.0],["2018-12-10",15.697,15.8253,15.4484,15.5607,217400.0],["2018-12-11",15.5687,15.7371,15.2559,15.2559,320200.0],["2018-12-12",15.4243,15.681,15.1997,15.2158,287300.0],["2018-12-13",15.2238,15.3762,15.1275,15.1997,198200.0],["2018-12-14",15.1997,15.3922,15.0714,15.1516,178700.0],["2018-12-17",15.1756,15.312,14.6302,14.7585,321900.0],["2018-12-18",14.911,15.2719,14.8468,15.0473,245700.0],["2018-12-19",15.0714,15.1355,14.5661,14.5901,292800.0],["2018-12-20",14.558,14.5661,14.0688,14.1409,426500.0],["2018-12-21",14.0527,14.3174,14.0367,14.181,1066200.0],["2018-12-24",14.173,14.2933,13.9565,13.9565,286400.0],["2018-12-26",13.9645,14.4217,13.9083,14.4056,410000.0],["2018-12-27",14.3094,14.3334,13.9244,14.3174,283000.0],["2018-12-28",14.4707,14.5837,14.2771,14.39,282800.0],["2018-12-31",14.4546,14.4707,14.0914,14.269,314800.0],["2019-01-02",14.0591,14.3174,13.9542,14.1641,230100.0],["2019-01-03",14.1721,14.3658,14.0511,14.0591,270400.0],["2019-01-04",14.2286,14.6967,14.1802,14.6079,280800.0],["2019-01-07",14.6402,15.1325,14.5353,15.068,380200.0],["2019-01-08",15.2213,15.8105,15.2213,15.7863,371700.0],["2019-01-09",15.8508,15.8508,15.5199,15.6813,282400.0],["2019-01-10",15.6571,15.875,15.5119,15.7298,269600.0],["2019-01-11",15.7459,15.9315,15.6652,15.8024,257600.0],["2019-01-14",15.754,15.7943,15.5199,15.5199,211000.0],["2019-01-15",15.5603,15.7459,15.5038,15.6813,221500.0],["2019-01-16",15.6813,15.98,15.6813,15.9154,170500.0],["2019-01-17",15.9154,16.0607,15.8347,16.0526,232300.0],["2019-01-18",16.0849,16.1091,15.8347,15.9235,254900.0],["2019-01-22",15.875,15.8831,15.5119,15.5684,294700.0],["2019-01-23",15.6249,15.6249,15.3827,15.4877,332100.0],["2019-01-24",15.4877,15.641,15.3585,15.6249,155100.0],["2019-01-25",15.6975,15.9073,15.641,15.867,176800.0],["2019-01-28",15.8024,16.1091,15.7782,16.0445,260600.0],["2019-01-29",16.0445,16.2302,16.0203,16.1737,176700.0],["2019-01-30",16.3197,16.5064,16.198,16.2954,233300.0],["2019-01-31",16.271,16.4496,16.0925,16.4009,339900.0],["2019-02-01",16.4333,16.4983,16.1412,16.482,283300.0],["2019-02-04",16.4739,16.8716,16.3847,16.8635,259000.0],["2019-02-05",16.831,16.9933,16.7255,16.9284,228700.0],["2019-02-06",16.9608,16.9933,16.8229,16.8878,136000.0],["2019-02-07",16.7985,17.0258,16.7417,16.9852,181600.0],["2019-02-08",16.904,17.0176,16.6606,16.6606,167900.0],["2019-02-11",16.6768,16.8797,16.6768,16.8553,165500.0],["2019-02-12",16.8797,16.9203,16.6119,16.6525,188800.0],["2019-02-13",16.6525,16.9852,16.6525,16.8716,176900.0],["2019-02-14",16.8716,16.9608,16.6281,16.8229,237500.0],["2019-02-15",16.904,17.0826,16.8553,17.0176,272700.0],["2019-02-19",17.0095,17.0745,16.6362,16.9121,228000.0],["2019-02-20",16.9203,17.3747,16.9121,17.2611,252500.0],["2019-02-21",17.2692,17.3666,17.1231,17.3341,157200.0],["2019-02-22",17.4072,17.6425,17.3666,17.4315,209300.0],["2019-02-25",17.042,17.18,16.547,16.7661,527300.0],["2019-02-26",16.62,16.7174,16.2061,16.4902,392700.0],["2019-02-27",16.433,16.4902,16.1801,16.3025,313300.0],["2019-02-28",16.3514,16.4167,16.2046,16.3025,387600.0],["2019-03-01",16.3433,16.4004,15.8782,16.0903,460600.0],["2019-03-04",16.0903,16.1719,15.8619,16.0088,270700.0],["2019-03-05",15.9924,16.0903,15.8864,15.9108,175000.0],["2019-03-06",15.919,15.9435,15.6661,15.6742,316700.0],["2019-03-07",15.6987,15.7558,15.4131,15.4213,248700.0],["2019-03-08",15.3397,15.3886,15.1357,15.3152,287300.0],["2019-03-11",15.3397,15.5845,15.307,15.5763,345800.0],["2019-03-12",15.6089,15.6253,15.3397,15.4213,281400.0],["2019-03-13",15.4784,15.5029,15.3805,15.4213,235300.0],["2019-03-14",15.4458,15.4458,15.2581,15.3315,193300.0],["2019-03-15",15.3315,15.3886,15.1928,15.3886,543400.0],["2019-03-18",15.3805,15.6008,15.3397,15.4458,255600.0],["2019-03-19",15.4865,15.5029,15.1928,15.2254,224500.0],["2019-03-20",15.2091,15.4213,15.1031,15.2499,242600.0],["2019-03-21",15.1765,15.5681,15.1765,15.3642,220900.0],["2019-03-22",15.307,15.3723,15.0541,15.152,322300.0],["2019-03-25",15.152,15.3805,15.0296,15.2418,237200.0],["2019-03-26",15.356,15.4621,15.2254,15.4458,249100.0],["2019-03-27",15.5029,15.7476,15.4457,15.6905,326700.0],["2019-03-28",15.8218,15.9285,15.6823,15.9121,172500.0],["2019-03-29",15.9613,15.9942,15.7398,15.789,274800.0],["2019-04-01",15.8218,16.0188,15.7398,15.9613,272900.0],["2019-04-02",15.9367,16.1501,15.7972,16.0844,227700.0],["2019-04-03",16.1173,16.2732,16.0516,16.1665,187200.0],["2019-04-04",16.0352,16.3388,16.0352,16.2814,255400.0],["2019-04-05",16.3142,16.6096,16.3142,16.4866,450900.0],["2019-04-08",16.4455,16.4865,16.1665,16.2896,227600.0],["2019-04-09",16.2978,16.3552,16.0598,16.068,207400.0],["2019-04-10",16.068,16.4127,16.068,16.347,247300.0],["2019-04-11",16.3881,16.3963,16.1091,16.1911,163800.0],["2019-04-12",16.1911,16.2404,16.0926,16.2075,100500.0],["2019-04-15",16.1993,16.2896,16.0024,16.1255,155200.0],["2019-04-16",16.1173,16.1829,16.0188,16.0188,135800.0],["2019-04-17",16.0926,16.1255,15.9449,16.0598,153200.0],["2019-04-18",16.0434,16.2239,16.0106,16.1173,133900.0],["2019-04-22",16.0434,16.1009,15.5346,15.7644,248500.0],["2019-04-23",15.789,16.0598,15.6823,16.0024,174000.0],["2019-04-24",16.0762,16.2322,16.0352,16.1501,126300.0],["2019-04-25",16.1255,16.1337,15.8793,16.0106,137800.0],["2019-04-26",15.9942,16.2896,15.9778,16.265,129300.0],["2019-04-29",16.2897,16.3805,16.0834,16.1082,177800.0],["2019-04-30",16.1329,16.331,16.0092,16.2485,190800.0],["2019-05-01",16.3888,16.5538,16.232,16.4878,451900.0],["2019-05-02",16.4218,16.9417,16.4218,16.6281,225200.0],["2019-05-03",16.7931,17.0489,16.7106,16.8179,291800.0],["2019-05-06",16.7023,16.9086,16.5868,16.8344,278500.0],["2019-05-07",16.7436,16.8344,16.3392,16.4548,223500.0],["2019-05-08",16.4383,16.5868,16.3392,16.3888,152400.0],["2019-05-09",16.2897,16.5043,16.2897,16.4465,160500.0],["2019-05-10",16.3888,16.5043,16.3227,16.43,197500.0],["2019-05-13",16.2732,16.3888,16.232,16.3145,160200.0],["2019-05-14",16.3145,16.4878,16.3145,16.3805,131200.0],["2019-05-15",16.298,16.5373,16.298,16.5125,115200.0],["2019-05-16",16.5786,16.6693,16.5043,16.5373,217900.0],["2019-05-17",16.463,16.5373,16.3805,16.5043,301900.0],["2019-05-20",16.463,16.5868,16.2815,16.3475,140200.0],["2019-05-21",16.4383,16.5043,16.3475,16.4713,132500.0],["2019-05-22",16.4795,16.4795,16.3805,16.4548,93300.0],["2019-05-23",16.3888,16.4053,16.199,16.3723,162200.0],["2019-05-24",16.4218,16.4795,16.2567,16.4053,110600.0],["2019-05-28",16.4548,16.4795,16.2815,16.3145,281300.0],["2019-05-29",16.265,16.265,16.0174,16.0669,166600.0],["2019-05-30",16.1333,16.2163,15.8678,15.9092,142400.0],["2019-05-31",15.8014,15.8595,15.6105,15.8014,203800.0],["2019-06-03",15.8263,16.1416,15.7101,16.125,302900.0],["2019-06-04",16.1914,16.2578,15.9092,16.0752,153200.0],["2019-06-05",16.1333,16.1416,15.8014,15.9092,379100.0],["2019-06-06",15.8843,15.9258,15.4694,15.569,218600.0],["2019-06-07",15.5441,15.7101,15.5275,15.5607,344300.0],["2019-06-10",15.652,15.8761,15.6105,15.7682,266400.0],["2019-06-11",15.8346,15.9673,15.7018,15.8097,197800.0],["2019-06-12",15.8429,15.9175,15.7184,15.818,192300.0],["2019-06-13",15.8843,16.0337,15.8346,16.0171,139200.0],["2019-06-14",15.9922,16.0503,15.9009,15.9009,102500.0],["2019-06-17",15.9092,16.0918,15.9092,16.042,146900.0],["2019-06-18",16.1084,16.3491,16.0752,16.3408,189800.0],["2019-06-19",16.3076,16.3989,16.1416,16.3325,175900.0],["2019-06-20",16.4404,16.4404,16.1997,16.2412,131400.0],["2019-06-21",16.1748,16.1997,15.9258,15.9341,405900.0],["2019-06-24",15.9756,15.9756,15.6603,15.7184,164800.0],["2019-06-25",15.7267,15.9341,15.7184,15.7267,142400.0],["2019-06-26",15.7516,15.8014,15.4777,15.4777,243500.0],["2019-06-27",15.5612,15.8283,15.4777,15.7699,438800.0],["2019-06-28",15.8033,15.9786,15.7031,15.7532,585200.0],["2019-07-01",15.8868,15.8868,15.3859,15.4276,381100.0],["2019-07-02",15.4443,15.5946,15.4026,15.4694,200100.0],["2019-07-03",15.5027,15.6614,15.4944,15.5862,104600.0],["2019-07-05",15.5194,15.6614,15.3274,15.6614,205600.0],["2019-07-08",15.6196,15.7699,15.5695,15.7365,198200.0],["2019-07-09",15.6948,15.7532,15.5278,15.6029,376800.0],["2019-07-10",15.6697,15.7281,15.5862,15.6029,219000.0],["2019-07-11",15.5946,15.6781,15.269,15.3024,261600.0],["2019-07-12",15.3024,15.4193,15.2773,15.3358,174400.0],["2019-07-15",15.3608,15.4276,15.2439,15.3942,146800.0],["2019-07-16",15.3441,15.5194,15.3274,15.4944,133700.0],["2019-07-17",15.486,15.5695,15.4443,15.5445,274200.0],["2019-07-18",15.5445,15.6029,15.4109,15.486,309600.0],["2019-07-19",15.4527,15.5194,15.2857,15.294,225000.0],["2019-07-22",15.2523,15.3191,15.1688,15.2106,133100.0],["2019-07-23",15.2272,15.461,15.2272,15.4527,158600.0],["2019-07-24",15.4026,15.628,15.3775,15.628,154400.0],["2019-07-25",15.6781,15.6947,15.461,15.5027,203400.0],["2019-07-26",15.5528,15.6697,15.4944,15.5946,168000.0],["2019-07-29",15.5946,15.7532,15.5946,15.6947,194400.0],["2019-07-30",15.6444,15.8711,15.6192,15.8207,250500.0],["2019-07-31",15.6612,15.9383,14.9558,14.9978,625600.0],["2019-08-01",15.0314,15.0314,14.3512,14.5779,551100.0],["2019-08-02",14.5191,14.7458,14.4771,14.6031,321100.0],["2019-08-05",14.4687,14.5275,14.116,14.368,546200.0],["2019-08-06",14.4687,14.5107,14.0908,14.284,323600.0],["2019-08-07",14.2,14.4603,14.0908,14.3092,246600.0],["2019-08-08",14.3176,14.6619,14.2672,14.5443,229500.0],["2019-08-09",14.5107,14.5779,14.3596,14.3848,233300.0],["2019-08-12",14.2924,14.4183,14.2168,14.2672,163300.0],["2019-08-13",14.2588,14.4771,14.2588,14.3344,145900.0],["2019-08-14",14.2672,14.3344,13.9985,14.0992,197900.0],["2019-08-15",14.2504,14.2672,13.9397,14.0237,219800.0],["2019-08-16",14.0657,14.3176,14.0237,14.3008,329400.0],["2019-08-19",14.368,14.3764,13.9397,14.2,241600.0],["2019-08-20",14.1832,14.2084,13.9649,13.9901,178800.0],["2019-08-21",14.0657,14.1412,13.8893,14.0237,245500.0],["2019-08-22",14.0069,14.0657,13.8641,14.0153,154300.0],["2019-08-23",13.9901,14.1076,13.7549,13.7549,224400.0],["2019-08-26",13.7969,13.8893,13.6794,13.7717,166900.0],["2019-08-27",13.8473,13.9649,13.7046,13.7046,276500.0],["2019-08-28",13.7214,13.9985,13.713,13.9481,221400.0],["2019-08-29",14.0242,14.1341,13.9988,14.0495,142600.0],["2019-08-30",14.0833,14.0918,13.9819,14.0242,172000.0],["2019-09-03",13.9312,14.058,13.8551,13.9904,261000.0],["2019-09-04",14.0495,14.4553,14.0495,14.4046,326900.0],["2019-09-05",14.4468,14.7174,14.413,14.4891,283500.0],["2019-09-06",14.5398,14.599,14.4215,14.5229,214400.0],["2019-09-09",14.5398,14.8019,14.5398,14.8019,250100.0],["2019-09-10",14.7596,15.4612,14.6666,15.4528,417900.0],["2019-09-11",15.4697,15.6303,15.326,15.4612,299700.0],["2019-09-12",15.4866,15.4866,15.1316,15.2584,242600.0],["2019-09-13",15.2668,15.5711,15.2584,15.3175,213000.0],["2019-09-16",15.3006,15.4528,15.2584,15.3175,170400.0],["2019-09-17",15.3514,15.3514,15.1738,15.326,130200.0],["2019-09-18",15.3852,15.4105,15.2246,15.2837,121200.0],["2019-09-19",15.3767,15.4274,15.2837,15.2837,126300.0],["2019-09-20",15.2922,15.4866,15.2753,15.3683,619400.0],["2019-09-23",15.2922,15.419,15.2246,15.2584,150700.0],["2019-09-24",15.3683,15.4782,15.2584,15.3175,250500.0],["2019-09-25",15.3767,15.5627,15.3683,15.4782,177500.0],["2019-09-26",15.4782,15.5542,15.3683,15.4866,169500.0],["2019-09-27",15.5121,15.6907,15.3931,15.4526,220500.0],["2019-09-30",15.4526,15.5887,15.4271,15.4356,204200.0],["2019-10-01",15.5036,15.5972,15.189,15.24,194600.0],["2019-10-02",15.2315,15.2315,15.0444,15.1634,172700.0],["2019-10-03",15.1379,15.2825,14.9593,15.1379,150800.0],["2019-10-04",15.1719,15.2655,15.0359,15.1975,173900.0],["2019-10-07",15.1124,15.1804,15.0359,15.1209,500300.0],["2019-10-08",15.1039,15.1039,14.8318,15.0699,328400.0],["2019-10-09",15.1379,15.1379,14.9253,14.9848,138500.0],["2019-10-10",15.0359,15.0869,14.8828,14.9338,152200.0],["2019-10-11",15.0444,15.2825,14.9933,15.0614,188500.0],["2019-10-14",15.0699,15.1209,14.7637,14.8403,212600.0],["2019-10-15",14.8658,15.0699,14.7722,15.0019,223000.0],["2019-10-16",14.9423,15.0954,14.8573,14.9593,237900.0],["2019-10-17",14.9508,15.0444,14.8488,14.8828,159100.0],["2019-10-18",14.8403,14.8998,14.7467,14.7552,211500.0],["2019-10-21",14.7382,14.9338,14.7382,14.8998,339900.0],["2019-10-22",14.9593,15.1209,14.8403,15.1124,171900.0],["2019-10-23",15.1294,15.3505,15.0614,15.189,190400.0],["2019-10-24",15.206,15.257,15.0189,15.2315,178900.0],["2019-10-25",15.1464,15.2825,15.0699,15.2315,199400.0],["2019-10-28",15.24,15.325,15.1975,15.1975,150800.0],["2019-10-29",15.1975,15.2315,15.0614,15.1124,244300.0],["2019-10-30",15.121,15.4034,15.044,15.4034,215000.0],["2019-10-31",15.3178,15.5146,15.0268,15.4461,238400.0],["2019-11-01",15.4718,15.6601,15.4119,15.6515,254600.0],["2019-11-04",15.6344,15.797,15.5745,15.7371,342600.0],["2019-11-05",15.7884,15.9254,15.7029,15.72,304100.0],["2019-11-06",15.8056,15.9425,15.6686,15.6943,255100.0],["2019-11-07",15.7628,15.8227,15.5916,15.6173,140300.0],["2019-11-08",15.6002,15.7029,15.4889,15.5916,127700.0],["2019-11-11",15.4804,15.6002,15.4547,15.5831,184600.0],["2019-11-12",15.6002,15.6259,15.2322,15.2493,233400.0],["2019-11-13",15.198,15.2237,14.984,15.044,279400.0],["2019-11-14",15.0439,15.352,15.0439,15.3435,156200.0],["2019-11-15",15.3948,15.4718,15.2921,15.4034,269100.0],["2019-11-18",15.4119,15.5146,15.3178,15.3606,122900.0],["2019-11-19",15.4034,15.4804,15.3691,15.429,130700.0],["2019-11-20",15.4205,15.4547,15.2579,15.275,207900.0],["2019-11-21",15.4034,15.4034,15.1638,15.2237,149400.0],["2019-11-22",15.2921,15.3178,15.198,15.2664,102400.0],["2019-11-25",15.275,15.6087,15.275,15.566,174400.0],["2019-11-26",15.5232,15.7371,15.5232,15.5916,179700.0],["2019-11-27",15.5744,15.8585,15.5658,15.8327,132100.0],["2019-11-29",15.8327,15.8499,15.6949,15.7552,94900.0],["2019-12-02",15.8069,15.8413,15.5658,15.6519,199200.0],["2019-12-03",15.6433,15.7122,15.5314,15.6175,148900.0],["2019-12-04",15.6605,15.8069,15.54,15.5658,134200.0],["2019-12-05",15.6002,15.7122,15.5572,15.6519,139900.0],["2019-12-06",15.6949,15.9102,15.6949,15.8413,237600.0],["2019-12-09",15.8155,15.8757,15.7208,15.781,200100.0],["2019-12-10",15.8671,15.8671,15.5916,15.7036,209100.0],["2019-12-11",15.781,15.8241,15.6261,15.6949,191900.0],["2019-12-12",15.7036,15.8499,15.6261,15.6691,195900.0],["2019-12-13",15.6519,15.7552,15.5572,15.7294,189600.0],["2019-12-16",15.7294,15.8413,15.6002,15.738,178100.0],["2019-12-17",15.738,15.8155,15.5916,15.6519,228900.0],["2019-12-18",15.6777,15.936,15.6519,15.8241,167100.0],["2019-12-19",15.8499,15.9446,15.8413,15.8585,243600.0],["2019-12-20",15.8843,15.9618,15.8241,15.8843,1098800.0],["2019-12-23",15.9618,15.9618,15.7983,15.8241,152300.0],["2019-12-24",15.8499,15.8843,15.8069,15.8413,54900.0],["2019-12-26",15.8413,15.8585,15.7638,15.7983,81400.0],["2019-12-27",15.8585,15.8757,15.7638,15.8155,134500.0],["2019-12-30",15.7289,15.9107,15.7029,15.8588,177600.0],["2019-12-31",15.8674,15.9194,15.8241,15.8848,192800.0],["2020-01-02",15.9194,15.9194,15.6509,15.6682,201300.0],["2020-01-03",15.5903,15.7202,15.5383,15.6682,251300.0],["2020-01-06",15.6682,15.6682,15.3911,15.3997,219400.0],["2020-01-07",15.3651,15.3651,15.0966,15.2178,229800.0],["2020-01-08",15.2438,15.3304,15.1312,15.2871,170800.0],["2020-01-09",15.2958,15.3045,15.2005,15.2265,180600.0],["2020-01-10",15.2611,15.2611,15.1312,15.1745,164500.0],["2020-01-13",15.1745,15.3478,15.1486,15.3218,166900.0],["2020-01-14",15.3304,15.3304,15.2005,15.3304,160600.0],["2020-01-15",15.3218,15.573,15.3131,15.573,140400.0],["2020-01-16",15.6336,15.7375,15.5816,15.6509,176100.0],["2020-01-17",15.7202,15.7722,15.6249,15.6509,141600.0],["2020-01-21",15.6336,15.6509,15.5383,15.5903,176600.0],["2020-01-22",15.6336,15.6682,15.4344,15.4777,284800.0],["2020-01-23",15.4517,15.547,15.3564,15.4863,336200.0],["2020-01-24",15.469,15.469,15.1139,15.2525,257200.0],["2020-01-27",15.1572,15.2265,14.8887,14.8974,167800.0],["2020-01-28",14.8887,14.9407,14.6375,14.7068,240500.0],["2020-01-29",14.6895,14.8541,14.5423,14.5596,383100.0],["2020-01-30",14.5596,14.6206,14.3852,14.4898,292000.0],["2020-01-31",14.4027,14.4724,14.0888,14.2544,953000.0],["2020-02-03",14.2719,14.5334,14.2544,14.3329,386800.0],["2020-02-04",14.4288,14.6816,14.4288,14.5509,369700.0],["2020-02-05",14.577,15.1524,14.577,15.0827,347300.0],["2020-02-06",15.0914,15.1786,14.9955,15.0042,144100.0],["2020-02-07",14.9955,15.0565,14.8386,14.856,117600.0],["2020-02-10",14.8647,15.0129,14.7514,14.9781,166500.0],["2020-02-11",15.0827,15.196,15.0042,15.1001,130800.0],["2020-02-12",15.1699,15.1873,14.9432,15.0391,204100.0],["2020-02-13",15.0129,15.1873,14.9955,15.0478,152600.0],["2020-02-14",15.074,15.2483,15.0129,15.0827,206000.0],["2020-02-18",15.0565,15.074,14.917,14.9345,141000.0],["2020-02-19",14.856,14.9693,14.6119,14.6293,226800.0],["2020-02-20",14.6381,14.8037,14.6381,14.6904,178800.0],["2020-02-21",14.734,14.9693,14.7165,14.795,345400.0],["2020-02-24",14.5596,14.6381,14.237,14.5683,454600.0],["2020-02-25",14.5596,14.6119,13.6878,13.7749,349300.0],["2020-02-26",13.5919,13.6529,13.1298,13.3477,453600.0],["2020-02-27",13.0843,13.1721,12.4784,12.5838,632400.0],["2020-02-28",12.3028,12.5662,12.0832,12.2413,751900.0],["2020-03-02",12.2501,12.8384,11.7583,12.7594,682200.0],["2020-03-03",12.6891,13.137,12.092,12.1183,504200.0],["2020-03-04",12.2676,12.4081,11.9427,12.0744,304900.0],["2020-03-05",11.811,11.89,11.2578,11.6529,458800.0],["2020-03-06",11.2841,12.0042,11.2314,11.6881,353300.0],["2020-03-09",11.3895,11.3895,9.9406,9.9581,437600.0],["2020-03-10",10.2128,10.5816,9.7386,10.2391,326300.0],["2020-03-11",10.0108,10.0108,8.6058,8.6848,431700.0],["2020-03-12",7.9033,8.0174,6.9461,6.9724,526200.0],["2020-03-13",7.4027,7.5871,6.5861,7.473,605400.0],["2020-03-16",6.8495,6.9022,5.6025,5.6025,479900.0],["2020-03-17",5.6113,5.6113,4.8473,5.3215,720700.0],["2020-03-18",4.821,4.821,3.1701,3.3018,785100.0],["2020-03-19",3.3018,4.2941,3.0208,4.1624,661400.0],["2020-03-20",4.417,4.5839,4.0482,4.1273,814700.0],["2020-03-23",3.978,4.0834,3.6618,4.0482,561900.0],["2020-03-24",4.4522,4.9352,4.2941,4.2941,668600.0],["2020-03-25",4.6102,5.4796,4.4522,5.2952,769500.0],["2020-03-26",5.5235,6.3753,5.4884,5.7255,832600.0],["2020-03-27",5.7957,5.8133,5.0844,5.3391,486200.0],["2020-03-30",5.3391,5.4445,4.619,5.102,805700.0],["2020-03-31",5.0581,5.3391,4.6629,5.2162,834100.0],["2020-04-01",4.8825,5.0932,4.6366,4.8122,395300.0],["2020-04-02",4.6102,5.2513,4.6102,4.8737,338500.0],["2020-04-03",4.8298,4.8298,3.8726,4.2063,603200.0],["2020-04-06",4.3995,5.3918,4.3995,5.2074,819200.0],["2020-04-07",5.7167,6.2875,5.181,5.3391,696900.0],["2020-04-08",5.743,5.8309,5.4006,5.5411,446300.0],["2020-04-09",5.866,6.8319,5.8045,6.3577,665000.0],["2020-04-13",6.1997,6.5597,5.7079,6.5334,650800.0],["2020-04-14",6.6651,6.8056,6.226,6.3402,625000.0],["2020-04-15",6.1294,6.2963,5.3654,6.024,1065700.0],["2020-04-16",5.9977,6.1997,5.4006,5.7343,477900.0],["2020-04-17",6.0767,7.0603,5.9538,6.2699,662700.0],["2020-04-20",5.9977,5.9977,5.6201,5.8221,629700.0],["2020-04-21",5.5499,6.3577,5.4884,5.866,631200.0],["2020-04-22",5.9889,6.1382,5.3654,5.5323,607600.0],["2020-04-23",5.5411,5.7869,5.3742,5.4884,419100.0],["2020-04-24",5.4884,5.5586,5.0581,5.4181,495400.0],["2020-04-27",5.4884,5.945,5.3303,5.8045,372100.0],["2020-04-28",6.068,6.4192,5.8923,6.1997,464600.0],["2020-04-29",6.5158,7.4993,6.4456,7.192,874000.0],["2020-04-30",7.0339,7.1217,6.4192,6.5948,546000.0],["2020-05-01",6.2787,6.6212,5.9275,6.1382,528900.0],["2020-05-04",5.8572,6.2524,5.585,6.1821,526600.0],["2020-05-05",6.349,6.4543,5.5586,5.6464,892500.0],["2020-05-06",5.664,5.664,5.3654,5.4006,345800.0],["2020-05-07",5.5059,5.8045,5.3654,5.7079,487200.0],["2020-05-08",5.8835,6.147,5.5586,6.147,515300.0],["2020-05-11",5.6289,5.743,5.2337,5.304,859600.0],["2020-05-12",5.4006,5.4006,4.6629,4.8298,1072200.0],["2020-05-13",4.6805,4.7332,4.3907,4.461,887500.0],["2020-05-14",4.3117,4.7946,4.0307,4.619,942600.0],["2020-05-15",4.54,4.6629,4.18,4.5136,2121900.0],["2020-05-18",4.6805,5.383,4.6805,5.3567,1088700.0],["2020-05-19",5.2864,5.664,5.0054,5.3654,569800.0],["2020-05-20",5.4884,5.6991,5.3215,5.6289,766000.0],["2020-05-21",5.5674,5.9977,5.5674,5.8045,545700.0],["2020-05-22",5.8045,5.8045,5.462,5.5938,232800.0],["2020-05-26",5.9099,6.1206,5.8396,5.9099,669900.0],["2020-05-27",6.147,6.6036,6.068,6.5773,552600.0],["2020-05-28",6.7266,6.7266,6.2436,6.4631,593800.0],["2020-05-29",6.3402,6.3402,5.8835,5.9275,587400.0],["2020-06-01",5.9275,6.2875,5.8045,6.0328,437400.0],["2020-06-02",6.1645,6.4719,6.1382,6.2172,293100.0],["2020-06-03",6.4104,6.8144,6.4016,6.63,526400.0],["2020-06-04",6.6036,7.2798,6.5597,7.1305,628300.0],["2020-06-05",7.7101,8.518,7.7013,7.7715,1465300.0],["2020-06-08",8.2809,8.3248,7.8681,8.1228,1322000.0],["2020-06-09",7.912,7.9823,7.6135,7.6837,653800.0],["2020-06-10",7.552,7.5871,6.7002,7.2271,713600.0],["2020-06-11",6.507,6.7266,6.2436,6.3402,747100.0],["2020-06-12",6.8495,6.8495,6.2787,6.7529,640800.0],["2020-06-15",6.4104,6.4895,6.068,6.3753,956900.0],["2020-06-16",6.6739,7.0163,6.4982,6.5861,726400.0],["2020-06-17",6.6387,6.6387,6.1206,6.2085,626800.0],["2020-06-18",6.024,6.2611,5.9362,6.0592,552400.0],["2020-06-19",6.1206,6.147,5.4708,5.5235,4585700.0],["2020-06-22",5.4972,5.6289,5.1635,5.4796,467200.0],["2020-06-23",5.585,5.6552,5.3479,5.4884,550100.0],["2020-06-24",5.3567,5.4093,4.9615,5.1547,587600.0],["2020-06-25",5.0669,5.4006,5.0493,5.2337,941400.0],["2020-06-26",5.181,5.181,4.9,5.023,1074100.0],["2020-06-29",5.0493,5.4884,5.023,5.4533,393200.0],["2020-06-30",5.4181,5.5411,5.2425,5.3742,417700.0],["2020-07-01",5.4006,5.7167,5.304,5.3215,271300.0],["2020-07-02",5.5586,5.6113,5.1459,5.1898,337300.0],["2020-07-06",5.3567,5.462,5.1371,5.3128,409100.0],["2020-07-07",5.1722,5.1722,4.9,4.9352,618800.0],["2020-07-08",4.9088,5.0054,4.6629,4.8737,545400.0],["2020-07-09",4.8298,4.8912,4.54,4.7244,416200.0],["2020-07-10",4.7332,4.9703,4.6629,4.9352,319400.0],["2020-07-13",4.9527,5.1108,4.8034,4.9439,331300.0],["2020-07-14",4.9352,5.0669,4.8122,4.8122,432600.0],["2020-07-15",5.0405,5.2425,4.9,5.0932,461200.0],["2020-07-16",5.023,5.0581,4.8737,4.9352,311400.0],["2020-07-17",4.9527,4.9878,4.8386,4.9527,563400.0],["2020-07-20",4.8737,4.9352,4.6366,4.6541,448900.0],["2020-07-21",4.7068,5.0317,4.7068,5.0054,342000.0],["2020-07-22",4.9088,4.9966,4.8122,4.9352,240100.0],["2020-07-23",4.8298,4.8561,4.6102,4.7859,508400.0],["2020-07-24",4.7859,4.8473,4.6629,4.6717,247000.0],["2020-07-27",4.7068,4.7771,4.4258,4.5312,478300.0],["2020-07-28",4.4785,4.8122,4.4785,4.742,362400.0],["2020-07-29",4.7683,4.9527,4.6893,4.9176,486000.0],["2020-07-30",4.7771,4.9088,4.6541,4.7771,243400.0],["2020-07-31",4.7068,4.7068,4.461,4.5751,485900.0],["2020-08-03",4.6717,4.6717,4.4083,4.5576,486500.0],["2020-08-04",4.5312,5.0932,4.5312,4.9966,565800.0],["2020-08-05",5.0757,5.4269,4.9352,5.4181,450700.0],["2020-08-06",5.3303,5.4357,5.102,5.383,391300.0],["2020-08-07",5.3479,5.8484,5.304,5.8221,290800.0],["2020-08-10",5.866,6.1733,5.8484,6.0855,603900.0],["2020-08-11",6.2436,6.4456,6.1382,6.1821,575700.0],["2020-08-12",6.2875,6.3841,5.7694,5.9977,619100.0],["2020-08-13",5.9714,6.024,5.7343,5.8133,585700.0],["2020-08-14",5.7782,6.1997,5.743,6.0065,400600.0],["2020-08-17",5.9889,6.0328,5.7957,5.8133,271600.0],["2020-08-18",5.7782,5.8133,5.5235,5.6377,384900.0],["2020-08-19",5.6816,5.9275,5.5499,5.7518,502300.0],["2020-08-20",5.6464,5.945,5.6289,5.866,295500.0],["2020-08-21",5.8045,5.8748,5.4796,5.585,431300.0],["2020-08-24",5.6289,6.1997,5.4884,6.1733,577800.0],["2020-08-25",6.2963,6.3929,6.0416,6.3665,610000.0],["2020-08-26",6.3665,6.4895,6.1821,6.1997,334400.0],["2020-08-27",6.2963,6.6563,6.2348,6.5421,669800.0],["2020-08-28",6.6036,6.6036,6.4104,6.4543,430900.0],["2020-08-31",6.4368,6.4631,6.0153,6.0767,628700.0],["2020-09-01",6.0416,6.3051,5.7869,6.2611,452800.0],["2020-09-02",6.2611,6.4719,6.1733,6.428,479200.0],["2020-09-03",6.4807,6.7441,6.3929,6.4368,403900.0],["2020-09-04",6.7441,7.0163,6.6914,6.9461,744600.0],["2020-09-08",6.8934,6.8934,6.5509,6.6739,603800.0],["2020-09-09",6.7353,6.7353,6.4719,6.5421,517800.0],["2020-09-10",6.6475,6.8495,6.5421,6.5421,703300.0],["2020-09-11",6.6387,6.6387,6.2787,6.4456,523200.0],["2020-09-14",6.5158,6.911,6.4719,6.8758,680500.0],["2020-09-15",6.9373,7.3061,6.911,7.0603,444000.0],["2020-09-16",7.0866,7.1481,6.9285,7.069,295300.0],["2020-09-17",6.9198,7.0866,6.8934,6.9461,330900.0],["2020-09-18",7.0339,7.4203,6.8846,6.9022,1273400.0],["2020-09-21",6.8056,6.8056,6.3051,6.3138,1175200.0],["2020-09-22",6.3226,6.349,5.9977,6.1645,639500.0],["2020-09-23",6.1558,6.4807,5.9977,6.024,548600.0],["2020-09-24",6.024,6.1645,5.8748,6.0416,499000.0],["2020-09-25",5.9977,6.3753,5.9977,6.3226,478500.0],["2020-09-28",6.4543,6.8758,6.4192,6.7617,378900.0],["2020-09-29",6.7441,6.7441,6.4368,6.5773,332800.0],["2020-09-30",6.6212,6.99,6.6212,6.6914,417900.0],["2020-10-01",6.7178,6.8758,6.6212,6.8583,357100.0],["2020-10-02",6.63,6.8934,6.5334,6.8758,327400.0],["2020-10-05",6.8407,6.9461,6.4456,6.5158,281600.0],["2020-10-06",6.6036,6.8495,6.4807,6.507,280900.0],["2020-10-07",6.5773,6.7178,6.4456,6.5246,274600.0],["2020-10-08",6.5861,6.7617,6.507,6.7529,208500.0],["2020-10-09",6.8495,6.8495,6.5773,6.6739,261000.0],["2020-10-12",6.6387,6.7617,6.4456,6.7002,239400.0],["2020-10-13",6.6124,6.6124,6.2787,6.3226,271700.0],["2020-10-14",6.3226,6.3402,6.1031,6.1733,229300.0],["2020-10-15",6.068,6.3753,6.024,6.2963,178400.0],["2020-10-16",6.2611,6.3402,6.1031,6.3226,270500.0],["2020-10-19",6.349,6.63,6.2963,6.428,368700.0],["2020-10-20",6.5421,6.7441,6.4895,6.6827,253500.0],["2020-10-21",6.6739,6.8056,6.4807,6.709,286700.0],["2020-10-22",6.7178,7.0163,6.7178,6.9812,286500.0],["2020-10-23",7.0251,7.1481,6.911,7.1042,232000.0],["2020-10-26",6.9285,6.9285,6.5685,6.7441,285500.0],["2020-10-27",6.7266,6.7792,6.5158,6.5158,197300.0],["2020-10-28",6.2787,6.4192,6.1733,6.2436,336200.0],["2020-10-29",6.147,6.709,6.0592,6.5861,402100.0],["2020-10-30",6.5685,6.7178,6.3138,6.4543,344800.0],["2020-11-02",6.5861,6.6563,6.4104,6.6387,213300.0],["2020-11-03",6.7705,7.1217,6.7617,7.0076,369300.0],["2020-11-04",6.8144,6.8495,6.5597,6.7353,196300.0],["2020-11-05",6.7529,6.9461,6.7529,6.8407,128400.0],["2020-11-06",6.8495,6.8671,6.5421,6.5861,238600.0],["2020-11-09",7.5257,8.4653,7.5081,8.2633,1054200.0],["2020-11-10",8.2984,8.5882,8.1404,8.4828,942700.0],["2020-11-11",8.5267,8.5267,7.9296,8.114,372900.0],["2020-11-12",7.9472,7.9735,7.6398,7.8769,345600.0],["2020-11-13",7.9472,8.7902,7.9472,8.7024,374300.0],["2020-11-16",9.361,9.6508,9.0097,9.159,600800.0],["2020-11-17",8.878,9.5805,8.7638,9.5717,611000.0],["2020-11-18",9.5717,9.8352,9.3961,9.44,537800.0],["2020-11-19",9.5278,9.7474,9.3522,9.6771,233900.0],["2020-11-20",9.5366,9.5893,9.3873,9.4488,161600.0],["2020-11-23",9.5717,10.0986,9.5366,9.844,280500.0],["2020-11-24",10.0547,10.2918,9.9493,10.0986,351700.0],["2020-11-25",9.9845,10.0986,9.7913,10.0371,433300.0],["2020-11-27",10.0372,10.0898,9.721,9.8352,195200.0],["2020-11-30",9.7298,9.923,9.4488,9.6683,384000.0],["2020-12-01",9.9932,10.0986,9.8615,9.9142,226000.0],["2020-12-02",9.4839,10.125,9.4488,10.0723,274900.0],["2020-12-03",10.0635,10.2303,9.9493,10.125,430500.0],["2020-12-04",10.2742,10.5113,10.1952,10.4499,368900.0],["2020-12-07",10.3796,10.3796,9.9757,10.2128,286800.0],["2020-12-08",10.0811,10.5728,10.0811,10.3884,328900.0],["2020-12-09",10.4674,10.5113,10.2479,10.3972,218900.0],["2020-12-10",10.2918,10.5377,10.1864,10.485,196900.0],["2020-12-11",10.406,10.6167,10.1777,10.3094,153800.0],["2020-12-14",10.3182,10.4323,9.9493,10.0986,277000.0],["2020-12-15",10.1777,10.5113,10.0459,10.4499,201800.0],["2020-12-16",10.4323,10.4674,10.0635,10.1689,359400.0],["2020-12-17",10.283,10.283,10.0108,10.0898,247300.0],["2020-12-18",10.002,10.3621,9.844,10.125,809100.0],["2020-12-21",9.7913,9.923,9.3961,9.844,435800.0],["2020-12-22",9.8352,9.8791,9.5278,9.7035,454900.0],["2020-12-23",9.5805,10.0986,9.5542,9.9406,207000.0],["2020-12-24",9.9406,10.0811,9.7474,9.9142,106300.0],["2020-12-28",9.9406,10.3796,9.8966,9.8966,671500.0],["2020-12-29",9.923,10.0284,9.7035,9.7386,287200.0],["2020-12-30",9.7561,10.0284,9.5454,9.563,299700.0],["2020-12-31",9.5893,9.8176,9.4839,9.4839,245900.0],["2021-01-04",9.5278,9.6332,9.0097,9.1854,343000.0],["2021-01-05",9.159,9.5278,9.159,9.3434,231200.0],["2021-01-06",9.7737,10.6079,9.4488,10.4762,617700.0],["2021-01-07",10.4938,10.4938,10.1864,10.3269,367000.0],["2021-01-08",10.3269,10.3269,10.0635,10.283,261100.0],["2021-01-11",10.0898,10.2918,9.7386,10.283,299400.0],["2021-01-12",10.2742,10.9153,10.2128,10.5377,340700.0],["2021-01-13",10.4938,10.8889,10.4938,10.8275,366000.0],["2021-01-14",10.9592,11.3105,10.9592,10.9943,506800.0],["2021-01-15",10.8099,10.8275,10.4938,10.7133,321600.0],["2021-01-19",10.8538,10.8802,10.564,10.6431,275300.0],["2021-01-20",10.5904,10.7397,10.4938,10.5816,258300.0],["2021-01-21",10.5377,10.6255,10.0986,10.1074,265800.0],["2021-01-22",10.0108,10.1952,9.7825,10.1952,318500.0],["2021-01-25",9.9581,10.3006,9.8527,10.1162,295100.0],["2021-01-26",10.204,10.3357,9.8088,9.8176,283900.0],["2021-01-27",9.5366,9.7474,9.3961,9.5542,430300.0],["2021-01-28",9.6156,10.3445,9.5454,10.0635,295500.0],["2021-01-29",10.0635,10.0635,9.4049,9.4049,352200.0],["2021-02-01",9.6508,9.721,9.2644,9.6683,282500.0],["2021-02-02",9.844,10.0723,9.6771,9.9932,194300.0],["2021-02-03",9.8879,10.1601,9.7825,9.9932,138500.0],["2021-02-04",9.9669,10.4499,9.9581,10.3972,462100.0],["2021-02-05",10.5201,10.5728,10.2391,10.3533,344800.0],["2021-02-08",10.4323,10.6518,10.3533,10.5377,236900.0],["2021-02-09",10.5377,10.5377,10.2918,10.3182,215700.0],["2021-02-10",10.3621,10.6958,10.3182,10.4674,150500.0],["2021-02-11",10.5377,10.9329,10.485,10.766,251400.0],["2021-02-12",10.7221,10.845,10.564,10.7221,149500.0],["2021-02-16",10.7221,10.9592,10.5728,10.8363,325300.0],["2021-02-17",10.7484,10.8714,10.564,10.687,216400.0],["2021-02-18",10.5904,10.8363,10.5816,10.7836,220900.0],["2021-02-19",10.8626,11.3017,10.7836,11.126,318600.0],["2021-02-22",11.0558,11.9252,11.0558,11.7144,284300.0],["2021-02-23",11.6441,11.8637,11.3631,11.6793,308300.0],["2021-02-24",11.7056,12.3642,11.7056,12.2062,637300.0],["2021-02-25",12.373,12.4345,11.8812,11.9603,439400.0],["2021-02-26",11.9866,12.5838,11.7934,12.2325,456900.0],["2021-03-01",12.6716,12.6891,11.9954,12.1096,277600.0],["2021-03-02",12.0832,12.0832,11.5739,11.8373,208500.0],["2021-03-03",11.9778,12.6013,11.9778,12.373,423000.0],["2021-03-04",12.4257,12.5574,11.8198,12.1008,497400.0],["2021-03-05",12.3028,12.3028,11.3895,11.9954,350000.0],["2021-03-08",12.0832,12.6716,12.0393,12.4696,351700.0],["2021-03-09",12.5574,12.5574,11.9515,12.294,447600.0],["2021-03-10",12.3554,12.6452,12.2852,12.5135,323600.0],["2021-03-11",12.6013,12.7418,12.3291,12.5399,278600.0],["2021-03-12",12.575,12.7945,12.3642,12.6189,285400.0],["2021-03-15",12.5925,13.1282,12.5925,12.8823,684100.0],["2021-03-16",12.8384,12.8999,12.452,12.4872,329000.0],["2021-03-17",12.5135,12.777,12.3994,12.7067,201900.0],["2021-03-18",12.7067,12.8999,12.2676,12.3554,393800.0],["2021-03-19",12.3203,12.5135,12.0832,12.4081,938000.0],["2021-03-22",12.3115,12.3993,11.7671,12.171,902300.0],["2021-03-23",12.0393,12.2501,11.5739,11.6266,430400.0],["2021-03-24",11.7759,12.2588,11.5827,11.6705,532500.0],["2021-03-25",11.6441,12.4081,11.3719,12.2237,624200.0],["2021-03-26",12.4257,12.4959,12.1183,12.2764,290800.0],["2021-03-29",12.1623,12.3818,11.8286,11.8286,253700.0],["2021-03-30",11.8461,12.1798,11.8461,11.9778,315500.0],["2021-03-31",12.0217,12.0569,11.5563,11.5563,521300.0],["2021-04-01",11.6529,12.0393,11.4773,11.9691,245000.0],["2021-04-05",12.1008,12.2062,11.7934,11.8725,260100.0],["2021-04-06",11.9252,12.0744,11.7847,11.9866,200800.0],["2021-04-07",12.0569,12.0744,11.7583,11.9691,156400.0],["2021-04-08",11.9076,11.9164,11.6441,11.8988,156500.0],["2021-04-09",11.9866,11.9866,11.6705,11.811,150200.0],["2021-04-12",11.7495,11.8373,11.5124,11.7934,180200.0],["2021-04-13",11.6266,11.811,11.4861,11.6968,209300.0],["2021-04-14",11.7495,12.1886,11.7495,11.89,220400.0],["2021-04-15",11.9076,12.1008,11.7232,11.811,289800.0],["2021-04-16",11.9427,12.0305,11.7847,11.9164,314600.0],["2021-04-19",11.811,11.8637,11.609,11.6881,357800.0],["2021-04-20",11.5563,11.5651,11.1787,11.3192,255200.0],["2021-04-21",11.2929,11.6968,11.0821,11.5651,236400.0],["2021-04-22",11.732,11.9252,11.5212,11.6266,244800.0],["2021-04-23",11.6178,11.9603,11.609,11.8637,252700.0],["2021-04-26",11.9427,12.2062,11.8373,11.8988,285800.0],["2021-04-27",11.8549,12.013,11.7407,11.9164,138100.0],["2021-04-28",11.9954,12.2501,11.8812,12.1008,191700.0],["2021-04-29",12.2325,12.4608,12.0744,12.2413,181400.0],["2021-04-30",12.092,12.1974,11.9252,12.1798,228000.0],["2021-05-03",12.3818,12.6628,12.3291,12.6189,412800.0],["2021-05-04",12.4433,12.4433,11.7056,11.7934,310800.0],["2021-05-05",11.8725,11.9252,11.3631,11.3983,273000.0],["2021-05-06",11.407,11.53,10.9241,11.17,283100.0],["2021-05-07",11.3105,11.811,11.1524,11.7056,198700.0],["2021-05-10",11.7407,11.811,11.1787,11.1875,271400.0],["2021-05-11",11.0646,11.1436,10.8626,11.0382,224300.0],["2021-05-12",10.9329,11.0382,10.5992,10.6167,376600.0],["2021-05-13",11.1436,11.5651,10.8011,11.047,432600.0],["2021-05-14",11.1524,11.5036,11.1524,11.3895,179700.0],["2021-05-17",11.3017,11.4158,11.0734,11.3983,177400.0],["2021-05-18",11.4246,11.6178,11.3895,11.4246,194000.0],["2021-05-19",11.2226,11.3456,10.9855,11.3017,241800.0],["2021-05-20",11.249,11.249,10.8889,11.249,258900.0],["2021-05-21",11.4334,11.4334,11.2226,11.2841,167800.0],["2021-05-24",11.4158,11.5212,11.1963,11.3719,198400.0],["2021-05-25",11.4597,11.7144,11.2226,11.2226,176900.0],["2021-05-26",11.2841,11.6178,11.1963,11.5827,156800.0],["2021-05-27",11.7232,11.732,11.5036,11.6266,176300.0],["2021-05-28",11.7056,11.7232,11.4773,11.5651,123900.0],["2021-06-01",11.6266,11.9339,11.5651,11.8549,238400.0],["2021-06-02",11.8988,11.9778,11.8286,11.8725,156600.0],["2021-06-03",11.7583,11.8637,11.6793,11.7934,223700.0],["2021-06-04",12.0305,12.0744,11.8286,11.8812,170900.0],["2021-06-07",11.9427,12.2501,11.9427,12.1359,186400.0],["2021-06-08",12.1623,12.3642,12.0217,12.2676,246700.0],["2021-06-09",12.2764,12.3467,12.171,12.2325,283600.0],["2021-06-10",12.2764,12.2852,11.9603,12.0393,194600.0],["2021-06-11",12.0305,12.1974,12.013,12.171,160300.0],["2021-06-14",12.1623,12.3115,12.0305,12.1183,159700.0],["2021-06-15",12.2149,12.2676,12.1008,12.1974,213400.0],["2021-06-16",12.1974,12.3554,12.1008,12.2237,217800.0],["2021-06-17",12.2676,12.3554,11.7846,11.9427,208500.0],["2021-06-18",11.6793,11.7934,11.3368,11.3895,578700.0],["2021-06-21",11.5124,11.8549,11.4597,11.8549,238800.0],["2021-06-22",11.7846,11.9076,11.7144,11.8637,175900.0],["2021-06-23",11.8637,12.0481,11.8637,11.9427,263200.0],["2021-06-24",11.9515,12.0042,11.7407,11.9252,296400.0],["2021-06-25",11.9778,12.0217,11.7144,11.732,472700.0],["2021-06-28",11.6705,11.6705,10.9592,11.2578,387300.0],["2021-06-29",11.249,11.3456,11.047,11.0734,130600.0],["2021-06-30",11.0295,11.3983,11.0031,11.3017,268900.0],["2021-07-01",11.3983,11.5476,11.328,11.4597,275600.0],["2021-07-02",11.4334,11.4685,11.126,11.126,172400.0],["2021-07-06",11.1524,11.1524,10.6518,10.6694,427000.0],["2021-07-07",10.6694,10.7572,10.4499,10.564,279800.0],["2021-07-08",10.3006,10.6518,9.9845,10.485,313700.0],["2021-07-09",10.7309,10.9504,10.7133,10.9329,244800.0],["2021-07-12",10.8275,11.1787,10.7923,11.126,174800.0],["2021-07-13",10.9153,11.126,10.7133,10.8538,214500.0],["2021-07-14",10.968,11.1963,10.8275,10.9065,149000.0],["2021-07-15",10.766,10.9855,10.7133,10.8626,155800.0],["2021-07-16",10.9943,11.0119,10.5201,10.5289,269300.0],["2021-07-19",10.1952,10.3094,9.8088,10.0811,436000.0],["2021-07-20",10.1601,10.6694,10.0196,10.4235,316500.0],["2021-07-21",10.5816,10.9416,10.5816,10.7748,202600.0],["2021-07-22",10.6782,10.7572,10.3269,10.5465,283100.0],["2021-07-23",10.5904,10.6255,10.2128,10.3182,210600.0],["2021-07-26",10.3972,10.6518,10.2918,10.6255,279400.0],["2021-07-27",10.5377,10.7484,10.4762,10.4938,208800.0],["2021-07-28",10.6167,10.7397,10.2479,10.5816,188200.0],["2021-07-29",10.7572,10.9592,10.6694,10.8275,228700.0],["2021-07-30",10.8011,10.9416,10.6694,10.7836,342700.0],["2021-08-02",10.8011,11.1173,10.283,10.3621,513000.0],["2021-08-03",10.1689,10.5113,9.721,10.0635,493700.0],["2021-08-04",10.5113,10.7484,9.6596,9.7649,330700.0],["2021-08-05",9.844,10.3182,9.8352,10.2567,165700.0],["2021-08-06",10.4762,10.5728,10.3533,10.4148,208300.0],["2021-08-09",10.3621,10.3621,9.9406,10.0723,191100.0],["2021-08-10",10.0547,10.3533,9.9932,10.3006,146500.0],["2021-08-11",10.2918,10.5113,10.2303,10.4938,151500.0],["2021-08-12",10.3972,10.4411,10.2216,10.3445,130200.0],["2021-08-13",10.3708,10.3708,10.1162,10.283,127500.0],["2021-08-16",10.0547,10.2216,9.9054,10.1689,348700.0],["2021-08-17",9.9318,9.9932,9.7649,9.9493,274700.0],["2021-08-18",9.9669,10.1337,9.8176,10.0459,277700.0],["2021-08-19",9.8264,9.9493,9.6947,9.8703,430100.0],["2021-08-20",9.8615,10.0898,9.7035,9.9757,216900.0],["2021-08-23",10.0986,10.2128,9.9757,10.0898,128200.0],["2021-08-24",10.1162,10.3533,10.1162,10.3269,206200.0],["2021-08-25",10.3006,10.4762,10.1864,10.3708,148600.0],["2021-08-26",10.3006,10.4587,10.2303,10.2655,235900.0],["2021-08-27",10.2918,10.6782,10.2918,10.5904,268500.0],["2021-08-30",10.5904,10.5904,10.3094,10.5026,229300.0],["2021-08-31",10.5289,10.6518,10.406,10.5377,344600.0],["2021-09-01",10.7133,10.8626,10.5728,10.8187,362800.0],["2021-09-02",10.8538,10.9768,10.7397,10.7923,248800.0],["2021-09-03",10.8538,10.8538,10.3621,10.4411,212200.0],["2021-09-07",10.4148,10.5816,10.3006,10.5113,267200.0],["2021-09-08",10.485,10.5728,10.2303,10.4235,224100.0],["2021-09-09",10.3621,10.4674,10.2567,10.3182,227100.0],["2021-09-10",10.3972,10.3972,10.1689,10.2216,245800.0],["2021-09-13",10.3796,10.8099,10.283,10.7397,424900.0],["2021-09-14",10.845,10.845,10.5201,10.5728,371300.0],["2021-09-15",10.5992,10.7484,10.5289,10.6431,362400.0],["2021-09-16",10.6431,10.6958,10.5553,10.6431,322300.0],["2021-09-17",10.687,10.766,10.5465,10.6782,1462700.0],["2021-09-20",10.4323,10.7923,10.3621,10.687,479000.0],["2021-09-21",10.7572,11.0294,10.6958,11.0119,281200.0],["2021-09-22",11.047,11.3368,10.9592,10.968,224700.0],["2021-09-23",11.1436,11.1787,11.0382,11.0646,230300.0],["2021-09-24",10.9241,11.1085,10.9065,10.9416,253800.0],["2021-09-27",11.047,11.3631,11.0294,11.0382,360000.0],["2021-09-28",11.0119,11.1787,10.9153,10.9592,183800.0],["2021-09-29",10.9768,11.0207,10.8099,10.8802,134900.0],["2021-09-30",10.9153,11.0119,10.6431,10.7572,424700.0],["2021-10-01",10.8802,11.249,10.8538,11.1963,303600.0],["2021-10-04",11.249,11.328,10.9153,11.0119,221900.0],["2021-10-05",11.0119,11.0207,10.8626,10.9768,157000.0],["2021-10-06",10.8187,10.9592,10.6606,10.9592,267900.0],["2021-10-07",11.0646,11.1436,10.9504,10.9592,158400.0],["2021-10-08",10.8889,10.9768,10.7836,10.8538,168900.0],["2021-10-11",10.8011,10.9241,10.6958,10.7572,125300.0],["2021-10-12",10.7309,10.9153,10.7133,10.8275,169100.0],["2021-10-13",10.8187,10.8363,10.5992,10.7572,217200.0],["2021-10-14",10.8099,11.0031,10.6694,10.9943,404700.0],["2021-10-15",11.1963,11.3807,11.1085,11.1436,348500.0],["2021-10-18",11.0646,11.3456,11.0646,11.2841,357000.0],["2021-10-19",11.2841,11.3017,10.9241,10.9241,236400.0],["2021-10-20",10.9153,10.9241,10.7484,10.8714,227300.0],["2021-10-21",10.9065,11.1787,10.8275,11.0294,328600.0],["2021-10-22",11.0734,11.1436,10.9241,10.9592,194600.0],["2021-10-25",10.845,11.1787,10.7309,11.1173,262400.0],["2021-10-26",11.17,11.2314,11.0031,11.0382,247800.0],["2021-10-27",11.047,11.1612,10.9416,11.0646,184900.0],["2021-10-28",11.1524,11.2402,11.0031,11.1875,174500.0],["2021-10-29",11.17,11.2841,11.047,11.1436,407000.0],["2021-11-01",11.1348,11.7056,11.0558,11.6354,323700.0],["2021-11-02",11.5563,11.7495,11.5212,11.5651,140800.0],["2021-11-03",11.6002,11.8812,11.6002,11.8461,236600.0],["2021-11-04",11.9252,12.1096,11.5124,11.6441,181800.0],["2021-11-05",11.9778,12.294,11.9427,12.2149,246400.0],["2021-11-08",12.294,12.294,11.7846,11.89,152900.0],["2021-11-09",12.1535,12.1535,11.7407,11.8198,261000.0],["2021-11-10",11.7495,11.89,11.6793,11.7056,197200.0],["2021-11-11",11.7056,11.7056,11.3983,11.451,112000.0],["2021-11-12",11.5036,11.5124,11.3017,11.3631,145200.0],["2021-11-15",11.3456,11.451,11.3192,11.4422,129200.0],["2021-11-16",11.4158,11.4158,11.1875,11.2841,229700.0],["2021-11-17",11.2226,11.2929,11.0909,11.2753,334000.0],["2021-11-18",11.3983,11.3983,10.9768,11.0558,193700.0],["2021-11-19",10.8011,11.0734,10.5553,11.0294,336000.0],["2021-11-22",11.0119,11.1963,10.8626,10.8626,395700.0],["2021-11-23",11.0207,11.2314,10.9504,11.0558,238800.0],["2021-11-24",10.9592,11.2841,10.9416,11.2402,250200.0],["2021-11-26",10.687,10.9241,10.0196,10.6343,500800.0],["2021-11-29",10.6694,10.845,10.406,10.8187,330200.0],["2021-11-30",10.5816,10.6782,10.4411,10.4587,357800.0],["2021-12-01",10.766,10.845,10.2128,10.2918,424200.0],["2021-12-02",10.4235,10.8714,10.2742,10.766,361300.0],["2021-12-03",10.8099,10.8714,10.4938,10.6519,196500.0],["2021-12-06",10.845,11.4158,10.845,11.2402,232700.0],["2021-12-07",11.3895,11.4158,11.0382,11.126,183600.0],["2021-12-08",11.1524,11.5476,11.0909,11.5212,385200.0],["2021-12-09",11.3544,11.5212,11.2139,11.4158,266200.0],["2021-12-10",11.5036,11.5036,11.328,11.4158,267500.0],["2021-12-13",11.2314,11.3983,10.9329,11.3017,322800.0],["2021-12-14",11.2841,11.8198,11.2753,11.5915,483700.0],["2021-12-15",11.5388,11.5827,10.9768,11.5739,346300.0],["2021-12-16",11.6705,11.6881,11.4071,11.5124,263400.0],["2021-12-17",11.4597,11.7583,11.3719,11.5563,893300.0],["2021-12-20",11.3807,11.4861,10.9768,11.4773,225200.0],["2021-12-21",11.5563,12.0217,11.5563,11.8725,340000.0],["2021-12-22",11.7583,12.1623,11.7583,12.1359,213900.0],["2021-12-23",12.171,12.2676,11.9778,12.0393,184700.0],["2021-12-27",11.9954,12.171,11.7407,12.0744,138500.0],["2021-12-28",11.9866,12.1359,11.8725,11.8988,110000.0],["2021-12-29",11.89,12.0481,11.7232,11.9427,195900.0],["2021-12-30",11.9427,12.1974,11.9427,11.9954,207300.0],["2021-12-31",12.0481,12.1183,11.9252,12.0481,210700.0],["2022-01-03",12.2062,12.4257,12.0042,12.0305,278600.0],["2022-01-04",12.0481,12.3115,11.9866,12.0393,242300.0],["2022-01-05",12.1008,12.2413,11.6968,11.7144,285100.0],["2022-01-06",11.7056,12.0393,11.6881,11.89,316500.0],["2022-01-07",11.8725,12.2501,11.8286,12.0569,412600.0],["2022-01-10",11.9515,12.092,11.6002,11.8022,378400.0],["2022-01-11",11.8022,12.0744,11.6705,11.9866,188600.0],["2022-01-12",11.9603,12.1886,11.8373,11.8725,344300.0],["2022-01-13",11.8461,12.1535,11.7934,12.0744,280500.0],["2022-01-14",11.8198,12.1535,11.8198,12.1447,214700.0],["2022-01-18",12.171,12.2325,11.9866,12.0832,265900.0],["2022-01-19",12.0744,12.1183,11.8286,11.9691,253300.0],["2022-01-20",11.9778,12.2062,11.6354,11.6354,239400.0],["2022-01-21",11.609,11.811,11.451,11.5036,437200.0],["2022-01-24",11.3368,11.4949,11.0031,11.451,274900.0],["2022-01-25",11.2578,11.5212,11.0119,11.4597,274100.0],["2022-01-26",11.4861,11.7583,11.126,11.2226,596400.0],["2022-01-27",11.3017,11.4597,10.9153,11.0382,312100.0],["2022-01-28",10.9768,11.2314,10.6079,11.2226,291000.0],["2022-01-31",11.0997,11.6529,11.0295,11.6529,320400.0],["2022-02-01",11.6354,11.7671,11.4158,11.6002,346500.0],["2022-02-02",11.609,11.8637,11.5563,11.8461,591000.0],["2022-02-03",11.8022,12.1447,11.7934,11.8988,560900.0],["2022-02-04",11.811,12.3993,11.811,12.3467,608100.0],["2022-02-07",12.373,12.8121,12.373,12.6804,506200.0],["2022-02-08",12.6804,12.9526,12.3818,12.5047,286400.0],["2022-02-09",12.6189,12.7682,12.5135,12.6804,431400.0],["2022-02-10",12.575,12.7155,12.3906,12.5047,308200.0],["2022-02-11",12.5486,12.8033,12.2676,12.3642,342700.0],["2022-02-14",12.4784,12.5223,12.1271,12.2413,322300.0],["2022-02-15",12.373,12.9614,12.373,12.9526,364500.0],["2022-02-16",12.9877,13.2775,12.9614,13.1106,431200.0],["2022-02-17",13.0316,13.1019,12.7506,12.9087,333800.0],["2022-02-18",12.856,13.0755,12.6628,12.6891,226100.0],["2022-02-22",12.575,12.7155,12.2764,12.4608,249400.0],["2022-02-23",12.6101,12.6101,12.294,12.3291,522600.0],["2022-02-24",11.7056,12.3291,11.4158,12.2852,407500.0],["2022-02-25",12.3203,12.4784,11.9603,12.1183,367300.0],["2022-02-28",11.9691,12.1096,11.8286,12.0744,509700.0],["2022-03-01",12.0393,12.0569,11.5476,11.609,395800.0],["2022-03-02",11.6881,12.3906,11.6881,12.3291,336900.0],["2022-03-03",12.4081,12.5399,12.0042,12.092,163000.0],["2022-03-04",11.9164,12.0832,11.7671,12.0744,230600.0],["2022-03-07",12.092,12.1447,11.6705,11.7407,330200.0],["2022-03-08",11.7934,12.1535,11.6793,11.89,390500.0],["2022-03-09",12.2413,12.6277,12.1798,12.2062,400800.0],["2022-03-10",11.9954,12.4608,11.9427,12.4345,414700.0],["2022-03-11",12.5662,12.6979,12.3028,12.3379,192900.0],["2022-03-14",12.4345,12.4345,12.0744,12.1798,179500.0],["2022-03-15",12.2325,12.3554,11.8637,12.013,315900.0],["2022-03-16",12.1447,12.2676,11.8812,12.2325,582900.0],["2022-03-17",12.2149,12.2676,12.0305,12.1535,203400.0],["2022-03-18",12.1183,12.2764,11.9515,12.1623,565000.0],["2022-03-21",12.1008,12.2062,11.7671,11.8637,233600.0],["2022-03-22",11.9778,12.1359,11.7934,11.9691,338800.0],["2022-03-23",11.9164,11.9164,11.6529,11.6529,235900.0],["2022-03-24",11.6354,11.7056,11.5124,11.609,405200.0],["2022-03-25",11.7144,11.8988,11.6793,11.8549,347000.0],["2022-03-28",11.8549,11.9076,11.6529,11.8022,221400.0],["2022-03-29",11.9603,12.3203,11.9603,12.2676,541000.0],["2022-03-30",12.2676,12.294,11.9954,12.0393,172000.0],["2022-03-31",12.0305,12.3115,12.0305,12.1096,263800.0],["2022-04-01",12.1447,12.3028,12.0481,12.294,294200.0],["2022-04-04",12.3379,12.3379,11.9603,12.2588,258000.0],["2022-04-05",12.3291,12.4257,11.8373,11.8988,311200.0],["2022-04-06",11.8461,11.8637,11.4861,11.5827,286700.0],["2022-04-07",11.5739,11.5739,11.0734,11.2578,229100.0],["2022-04-08",11.2578,11.2753,10.9943,11.249,296600.0],["2022-04-11",11.2314,11.5124,11.1348,11.3983,338300.0],["2022-04-12",11.5212,11.6705,11.4246,11.6441,164100.0],["2022-04-13",11.5739,12.1447,11.5739,12.1183,268900.0],["2022-04-14",12.171,12.4081,12.0305,12.0657,266100.0],["2022-04-18",12.013,12.2588,11.9164,11.9778,177000.0],["2022-04-19",12.0305,12.2501,12.0305,12.1096,279100.0],["2022-04-20",12.2676,12.5838,12.2676,12.3467,287600.0],["2022-04-21",12.4696,12.6628,12.294,12.3028,189200.0],["2022-04-22",12.4784,12.6891,12.3379,12.452,479800.0],["2022-04-25",12.2764,12.7418,12.2764,12.7418,401000.0],["2022-04-26",12.6716,12.8911,12.6277,12.6804,331500.0],["2022-04-27",12.6804,12.9789,12.5047,12.8033,337900.0],["2022-04-28",12.9175,13.2072,12.654,13.137,262900.0],["2022-04-29",13.0755,13.1194,12.5662,12.6101,238200.0],["2022-05-02",12.6101,12.7243,11.9691,12.1535,329700.0],["2022-05-03",12.1623,12.2237,11.732,12.0481,274700.0],["2022-05-04",12.1798,12.3554,11.5563,11.9691,284500.0],["2022-05-05",11.9164,11.9866,11.047,11.2841,636100.0],["2022-05-06",11.17,11.5212,11.0207,11.3456,272800.0],["2022-05-09",11.17,11.2402,10.4148,10.4674,341800.0],["2022-05-10",10.5465,10.7748,10.3182,10.5553,523500.0],["2022-05-11",10.6079,10.8099,10.4587,10.5728,439500.0],["2022-05-12",10.6167,10.6167,10.1425,10.3972,272400.0],["2022-05-13",10.4235,10.5992,10.2918,10.4938,277700.0],["2022-05-16",10.406,10.8011,10.3708,10.6694,219700.0],["2022-05-17",10.7924,11.2578,10.7924,11.2139,229300.0],["2022-05-18",11.1963,11.4158,10.9592,11.0294,342000.0],["2022-05-19",11.0558,11.1612,10.6958,10.8011,264000.0],["2022-05-20",10.9504,10.9504,10.1777,10.3621,320000.0],["2022-05-23",10.5289,10.5553,10.3182,10.485,222500.0],["2022-05-24",10.5553,10.5728,10.1425,10.5026,215800.0],["2022-05-25",10.3796,10.7748,10.3796,10.6606,211500.0],["2022-05-26",10.7045,11.0119,10.7045,10.9329,151500.0],["2022-05-27",11.0295,11.328,11.0295,11.3017,186600.0],["2022-05-31",11.2841,11.2841,10.9768,11.1875,475600.0],["2022-06-01",11.2841,11.5036,11.047,11.4422,635100.0],["2022-06-02",11.4246,11.4949,11.1787,11.4158,430100.0],["2022-06-03",11.1348,11.5563,11.1348,11.2929,389800.0],["2022-06-06",11.3895,11.6968,11.2841,11.6441,387200.0],["2022-06-07",11.5827,11.9691,11.5124,11.8373,478000.0],["2022-06-08",11.811,11.8988,11.5827,11.8812,410600.0],["2022-06-09",11.9076,11.9076,11.4861,11.5036,386200.0],["2022-06-10",11.2314,11.4158,10.6343,10.766,318900.0],["2022-06-13",10.5377,10.5816,9.6595,9.6683,277600.0],["2022-06-14",9.6244,9.7298,9.4137,9.6332,279300.0],["2022-06-15",9.7561,10.1425,9.6683,10.002,288500.0],["2022-06-16",9.7825,9.7825,9.2644,9.3259,279500.0],["2022-06-17",9.2732,9.3259,8.8165,9.0009,908500.0],["2022-06-21",9.1766,9.4927,8.957,9.0097,360900.0],["2022-06-22",8.7551,9.0273,8.6848,8.7551,329500.0],["2022-06-23",8.7199,8.799,8.4214,8.7112,466100.0],["2022-06-24",8.8078,9.44,8.6936,9.1941,421700.0],["2022-06-27",9.2732,9.4312,9.1239,9.2293,212700.0],["2022-06-28",9.3259,9.6069,9.1941,9.2117,308900.0],["2022-06-29",9.1063,9.1327,8.8165,9.1063,220300.0],["2022-06-30",8.9307,9.2644,8.7726,9.1766,300600.0],["2022-07-01",9.1151,9.3522,9.0009,9.1941,186800.0],["2022-07-05",9.0273,9.238,8.8078,9.238,239000.0],["2022-07-06",9.2732,9.361,8.8517,9.0449,191200.0],["2022-07-07",9.1063,9.4839,9.1063,9.3785,230300.0],["2022-07-08",9.4137,9.5981,9.2117,9.5278,228300.0],["2022-07-11",9.3873,9.5015,9.3083,9.4576,143200.0],["2022-07-12",9.5015,9.7737,9.5015,9.642,192900.0],["2022-07-13",9.4312,9.7825,9.4312,9.7737,230800.0],["2022-07-14",9.5981,9.7561,9.4049,9.6332,130500.0],["2022-07-15",9.8791,9.923,9.6947,9.844,226800.0],["2022-07-18",9.9757,10.1337,9.923,10.0108,265100.0],["2022-07-19",10.2128,10.4762,10.2128,10.3884,341800.0],["2022-07-20",10.406,10.5728,10.3006,10.5289,232400.0],["2022-07-21",10.3445,10.3972,10.0898,10.3094,142900.0],["2022-07-22",10.3884,10.4148,9.9932,10.1162,134900.0],["2022-07-25",10.1162,10.3621,10.0547,10.2918,131200.0],["2022-07-26",10.2655,10.406,10.1864,10.204,119600.0],["2022-07-27",10.3796,10.5201,10.2918,10.485,114000.0],["2022-07-28",10.5201,10.6958,10.4411,10.6694,110500.0],["2022-07-29",10.6255,10.7484,10.5728,10.6782,117300.0],["2022-08-01",10.5201,10.7484,10.406,10.6694,137700.0],["2022-08-02",10.5728,10.8099,10.5201,10.6255,229700.0],["2022-08-03",10.845,11.7407,10.8275,11.4246,361800.0],["2022-08-04",11.2929,11.6968,11.2665,11.3544,234300.0],["2022-08-05",11.17,11.53,10.968,11.2665,235300.0],["2022-08-08",11.2665,11.5915,11.2665,11.4334,272200.0],["2022-08-09",11.4158,11.6002,11.3192,11.4246,426200.0],["2022-08-10",11.6354,11.7671,11.4861,11.7144,274700.0],["2022-08-11",11.8988,11.8988,11.7407,11.7495,231600.0],["2022-08-12",11.8286,12.0217,11.8286,12.013,295700.0],["2022-08-15",11.8549,12.1535,11.8022,12.0217,266700.0],["2022-08-16",11.9778,12.1886,11.9778,12.092,332100.0],["2022-08-17",11.9339,11.9954,11.811,11.9076,232000.0],["2022-08-18",11.7232,11.9866,11.7232,11.9427,459300.0],["2022-08-19",11.8373,11.8988,11.4246,11.4773,342800.0],["2022-08-22",11.2753,11.3456,11.1612,11.2051,272300.0],["2022-08-23",11.2578,11.4071,11.0821,11.0997,332200.0],["2022-08-24",11.0558,11.3456,11.0558,11.3368,191700.0],["2022-08-25",11.4158,11.6705,11.3983,11.6705,225300.0],["2022-08-26",11.6968,11.6968,11.2314,11.2314,202400.0],["2022-08-29",11.1085,11.2314,10.8626,11.0207,176500.0],["2022-08-30",11.1085,11.1436,10.8802,10.9416,199900.0],["2022-08-31",11.0207,11.047,10.6518,10.6782,308000.0],["2022-09-01",10.6079,10.6079,10.2479,10.4411,236800.0],["2022-09-02",10.5201,10.7133,10.5026,10.564,220400.0],["2022-09-06",10.6255,10.6255,10.3533,10.485,240600.0],["2022-09-07",10.4499,10.8889,10.4499,10.8538,232300.0],["2022-09-08",10.7045,10.9943,10.6518,10.8626,252600.0],["2022-09-09",10.9768,11.126,10.8977,11.0821,125500.0],["2022-09-12",11.1612,11.3544,11.1436,11.3544,377300.0],["2022-09-13",11.0295,11.2139,10.8626,10.9416,237600.0],["2022-09-14",10.9065,11.249,10.8187,11.2226,239900.0],["2022-09-15",11.1348,11.3631,11.0031,11.047,207100.0],["2022-09-16",10.9329,11.0382,10.5992,11.0294,517700.0],["2022-09-19",10.845,11.1524,10.845,11.047,153800.0],["2022-09-20",10.8714,10.9241,10.7309,10.8626,237800.0],["2022-09-21",10.9241,10.9241,10.1513,10.1513,335500.0],["2022-09-22",10.1074,10.1074,9.4137,9.5542,490600.0],["2022-09-23",9.3346,9.3346,8.9746,9.238,333500.0],["2022-09-26",9.1063,9.2995,8.8253,8.9483,404600.0],["2022-09-27",9.1063,9.3083,8.9043,8.9483,350500.0],["2022-09-28",9.0097,9.2556,8.9307,9.2029,469900.0],["2022-09-29",9.0097,9.0097,8.4389,8.6233,501800.0],["2022-09-30",8.5619,8.8078,8.5092,8.6673,438600.0],["2022-10-03",8.8341,9.1063,8.5882,9.0185,259700.0],["2022-10-04",9.2732,9.5103,9.2205,9.4488,272000.0],["2022-10-05",9.2205,9.4664,9.1678,9.4488,170700.0],["2022-10-06",9.4137,9.5454,9.3259,9.3698,125200.0],["2022-10-07",9.2644,9.4049,9.2117,9.2907,173400.0],["2022-10-10",9.3785,9.4751,9.1941,9.2029,133500.0],["2022-10-11",9.2907,9.2907,9.0449,9.2732,311200.0],["2022-10-12",9.3083,9.4576,9.1239,9.3522,318900.0],["2022-10-13",9.1854,9.7737,9.0449,9.7561,275100.0],["2022-10-14",10.002,10.0723,9.6595,9.6947,213900.0],["2022-10-17",9.9142,10.204,9.9142,10.125,319900.0],["2022-10-18",10.3445,10.4762,10.2216,10.3445,211700.0],["2022-10-19",10.2128,10.5816,10.2128,10.3796,238900.0],["2022-10-20",10.3533,10.5113,10.1601,10.2479,237900.0],["2022-10-21",10.3445,10.5377,10.1952,10.4499,224400.0],["2022-10-24",10.4499,10.4938,10.2655,10.406,150400.0],["2022-10-25",10.3533,10.8626,10.3445,10.6606,167800.0],["2022-10-26",10.8011,11.0119,10.6255,10.9241,282100.0],["2022-10-27",11.126,11.3631,11.0558,11.1963,219000.0],["2022-10-28",11.2753,11.3983,10.9855,11.3983,209700.0],["2022-10-31",11.2665,11.4334,11.249,11.3895,208400.0],["2022-11-01",11.5827,11.6529,11.407,11.4773,160500.0],["2022-11-02",11.3983,11.3983,10.8889,11.0207,290200.0],["2022-11-03",10.8714,10.8977,10.4323,10.6694,240600.0],["2022-11-04",10.7397,10.9241,10.5289,10.7045,170900.0],["2022-11-07",10.7045,10.766,10.4587,10.6167,232200.0],["2022-11-08",10.9241,11.2578,10.4499,10.9241,473700.0],["2022-11-09",10.7484,10.8275,10.4938,10.5904,189000.0],["2022-11-10",11.0558,11.5212,10.9943,11.3105,269400.0],["2022-11-11",11.4158,11.609,11.249,11.4949,226000.0],["2022-11-14",11.3631,11.3983,11.17,11.2665,189600.0],["2022-11-15",11.4685,11.4685,11.1875,11.2226,257600.0],["2022-11-16",11.2139,11.3368,11.047,11.0821,256400.0],["2022-11-17",10.9241,11.2753,10.8626,11.1348,208600.0],["2022-11-18",11.4158,11.7495,11.3368,11.5563,285200.0],["2022-11-21",11.5651,11.6354,11.328,11.4158,227200.0],["2022-11-22",11.4597,11.5739,11.3368,11.4861,183100.0],["2022-11-23",11.4071,11.5036,11.0734,11.1173,210500.0],["2022-11-25",11.0295,11.3192,11.0295,11.3192,63400.0],["2022-11-28",11.17,11.4422,11.0821,11.2578,309600.0],["2022-11-29",11.328,11.5388,11.1524,11.5036,139100.0],["2022-11-30",11.4597,11.811,11.2929,11.7407,235300.0],["2022-12-01",11.8286,11.9252,11.6705,11.7407,138300.0],["2022-12-02",11.53,11.6617,11.4685,11.53,169500.0],["2022-12-05",11.3544,11.5388,11.0909,11.1436,185800.0],["2022-12-06",11.0821,11.249,11.0734,11.0909,151300.0],["2022-12-07",11.0909,11.3983,11.0909,11.1348,189600.0],["2022-12-08",11.2578,11.6178,11.2578,11.4949,161600.0],["2022-12-09",11.4158,11.7144,11.3631,11.6881,118300.0],["2022-12-12",11.7583,11.8988,11.6617,11.8286,176200.0],["2022-12-13",12.1359,12.2062,11.7495,11.8549,253000.0],["2022-12-14",11.9339,12.0305,11.6529,11.7407,262600.0],["2022-12-15",11.5036,11.6441,11.4422,11.5212,156000.0],["2022-12-16",11.2929,11.4597,11.2665,11.2841,882600.0],["2022-12-19",11.2753,11.451,11.2578,11.3807,215800.0],["2022-12-20",11.407,11.5476,11.3105,11.3807,210800.0],["2022-12-21",11.451,11.451,10.687,10.7045,187500.0],["2022-12-22",10.5904,10.7748,10.5201,10.6694,281000.0],["2022-12-23",10.7309,10.8977,10.6255,10.8802,86700.0],["2022-12-27",10.8714,10.9329,10.766,10.8889,101300.0],["2022-12-28",10.9592,10.9855,10.5728,10.6079,138600.0],["2022-12-29",10.6786,10.8729,10.6521,10.8023,111600.0],["2022-12-30",10.6609,10.8641,10.6168,10.8376,172300.0],["2023-01-03",11.0496,11.1114,10.3783,10.3871,206000.0],["2023-01-04",10.5108,10.7493,10.4578,10.5726,378800.0],["2023-01-05",10.5991,10.5991,10.2546,10.3695,175000.0],["2023-01-06",10.5196,10.6609,10.4578,10.6079,148500.0],["2023-01-09",10.6344,10.7669,10.5373,10.5991,195000.0],["2023-01-10",10.5284,10.8023,10.5196,10.7493,423000.0],["2023-01-11",10.9347,11.0937,10.8994,11.0761,155500.0],["2023-01-12",11.1909,11.3852,11.1114,11.341,223600.0],["2023-01-13",11.1556,11.2616,11.1026,11.2262,206200.0],["2023-01-17",11.3057,11.4735,11.288,11.447,178600.0],["2023-01-18",11.4294,11.553,11.1909,11.2527,235200.0],["2023-01-19",11.1997,11.3764,11.0672,11.3234,175600.0],["2023-01-20",11.4205,11.5884,11.2086,11.5795,174800.0],["2023-01-23",11.5177,11.7208,11.4912,11.6944,130100.0],["2023-01-24",11.5972,11.8357,11.5442,11.7738,94500.0],["2023-01-25",11.606,12.03,11.606,12.0212,94200.0],["2023-01-26",12.0212,12.1713,11.924,12.1713,152300.0],["2023-01-27",12.189,12.3303,12.1536,12.2508,106600.0],["2023-01-30",12.1271,12.2773,12.1007,12.242,255200.0],["2023-01-31",12.2331,12.5776,12.1625,12.5511,309500.0],["2023-02-01",12.5158,12.6129,12.189,12.401,230400.0],["2023-02-02",12.5688,12.7013,12.4098,12.5599,207300.0],["2023-02-03",12.4186,12.6306,12.4098,12.5423,196300.0],["2023-02-06",12.4981,12.4981,12.1006,12.2685,243700.0],["2023-02-07",12.1536,12.3656,11.9858,12.242,145200.0],["2023-02-08",12.1006,12.2243,11.924,11.9947,94600.0],["2023-02-09",12.1095,12.1625,11.9328,11.977,103500.0],["2023-02-10",11.9417,12.0388,11.5265,11.7297,141300.0],["2023-02-13",11.6679,11.9947,11.6679,11.924,100000.0],["2023-02-14",11.8357,12.0565,11.8357,11.8887,137600.0],["2023-02-15",11.7915,12.0388,11.7915,11.9858,149800.0],["2023-02-16",11.765,11.9682,11.606,11.9417,270200.0],["2023-02-17",12.0565,12.0565,11.7738,11.7915,232500.0],["2023-02-21",11.5795,11.6767,11.4205,11.5442,174700.0],["2023-02-22",11.606,11.818,11.5442,11.606,246300.0],["2023-02-23",11.4647,11.659,11.0496,11.4647,263100.0],["2023-02-24",11.2439,11.2969,10.9347,11.1556,289100.0],["2023-02-27",11.2527,11.2527,10.9789,11.1026,328500.0],["2023-02-28",10.9171,11.0054,10.6698,10.7846,489900.0],["2023-03-01",10.7493,11.0054,10.6698,10.9966,348800.0],["2023-03-02",10.8994,10.9966,10.7581,10.8994,304100.0],["2023-03-03",10.9701,11.0142,10.8729,10.9612,292800.0],["2023-03-06",10.9524,10.9966,10.6786,10.7581,276000.0],["2023-03-07",10.7846,10.8111,10.4313,10.4666,175900.0],["2023-03-08",10.4666,10.5638,10.3606,10.5373,294800.0],["2023-03-09",10.5638,10.5991,9.9102,9.9278,387000.0],["2023-03-10",9.8572,9.9013,9.5039,9.5834,466700.0],["2023-03-13",9.3272,9.4685,9.2301,9.2654,345500.0],["2023-03-14",9.6452,9.6452,9.1771,9.3184,328500.0],["2023-03-15",9.0357,9.1682,8.8856,9.0887,816000.0],["2023-03-16",9.0887,9.2566,8.9297,9.0622,676800.0],["2023-03-17",9.0181,9.0181,8.4881,8.5234,1707000.0],["2023-03-20",8.6471,8.8061,8.5764,8.7443,514000.0],["2023-03-21",8.9739,9.0711,8.7178,8.7531,907000.0],["2023-03-22",8.7001,8.8768,8.4351,8.444,1279600.0],["2023-03-23",8.5941,8.6383,8.338,8.4793,549800.0],["2023-03-24",8.3556,8.7443,8.2496,8.7178,952700.0],["2023-03-27",8.8768,8.9386,8.6913,8.8591,335800.0],["2023-03-28",8.7708,9.0181,8.7708,8.9651,257800.0],["2023-03-29",9.1594,9.1594,9.0004,9.0799,337400.0],["2023-03-30",9.1777,9.1866,8.9465,9.0265,215600.0],["2023-03-31",9.0799,9.3378,9.0799,9.3289,272300.0],["2023-04-03",9.3556,9.4712,9.1866,9.3378,267700.0],["2023-04-04",9.3289,9.4267,9.0977,9.24,234000.0],["2023-04-05",9.1333,9.24,9.071,9.1244,230400.0],["2023-04-06",9.1955,9.3378,9.1688,9.3022,168300.0],["2023-04-10",9.2489,9.409,9.1866,9.2756,176500.0],["2023-04-11",9.3289,9.3289,9.2044,9.2489,249200.0],["2023-04-12",9.3378,9.3912,9.1599,9.1777,178100.0],["2023-04-13",9.24,9.3823,9.1688,9.3734,158500.0],["2023-04-14",9.4534,9.4534,9.151,9.2133,162600.0],["2023-04-17",9.24,9.4001,9.2044,9.3645,154400.0],["2023-04-18",9.4001,9.6046,9.3111,9.5246,185500.0],["2023-04-19",9.4445,9.4712,9.3378,9.4534,199500.0],["2023-04-20",9.3912,9.3912,9.1599,9.2489,160100.0],["2023-04-21",9.2578,9.2578,9.1333,9.2044,131000.0],["2023-04-24",9.1688,9.2933,9.1155,9.1599,172300.0],["2023-04-25",9.0532,9.0621,8.8487,8.9198,148300.0],["2023-04-26",8.8487,8.991,8.8042,8.8576,225600.0],["2023-04-27",8.8931,8.9554,8.7686,8.8754,185900.0],["2023-04-28",8.8576,9.1244,8.8576,9.1066,195600.0],["2023-05-01",9.1155,9.3111,9.0088,9.1688,277700.0],["2023-05-02",9.1599,9.1599,8.7598,8.8665,184700.0],["2023-05-03",9.0265,9.2222,8.9376,9.0177,180100.0],["2023-05-04",8.8843,9.1066,8.5819,8.902,494600.0],["2023-05-05",9.1066,9.4267,8.9732,9.0977,195500.0],["2023-05-08",9.0532,9.1866,8.902,8.9287,163300.0],["2023-05-09",8.9198,9.1422,8.8576,8.9732,190300.0],["2023-05-10",9.1244,9.1244,8.8309,8.902,174600.0],["2023-05-11",8.822,8.8754,8.7509,8.8042,181300.0],["2023-05-12",8.8576,8.8576,8.7331,8.822,124100.0],["2023-05-15",8.8931,8.9287,8.742,8.8131,171800.0],["2023-05-16",8.7864,8.9732,8.742,8.7509,177600.0],["2023-05-17",8.8309,8.9465,8.742,8.8843,183700.0],["2023-05-18",8.8309,9.0532,8.7864,8.9643,230800.0],["2023-05-19",9.0799,9.0977,8.822,8.8398,146600.0],["2023-05-22",8.9109,8.9109,8.5641,8.6086,172500.0],["2023-05-23",8.6264,8.7064,8.4574,8.4663,176400.0],["2023-05-24",8.4396,8.4396,8.2973,8.3329,209400.0],["2023-05-25",8.2617,8.3507,8.1639,8.2973,145800.0],["2023-05-26",8.2884,8.3685,8.1906,8.2795,170200.0],["2023-05-30",8.2528,8.3862,8.2351,8.2884,117700.0],["2023-05-31",8.2884,8.3685,8.2173,8.3507,388800.0],["2023-06-01",8.3685,8.4663,8.2084,8.2439,218100.0],["2023-06-02",8.2706,8.822,8.2706,8.7509,247700.0],["2023-06-05",8.6797,8.7686,8.5819,8.6175,169100.0],["2023-06-06",8.6175,8.991,8.5908,8.9287,253200.0],["2023-06-07",8.991,9.24,8.9821,9.1333,277300.0],["2023-06-08",9.0888,9.1422,8.9465,9.0532,165800.0],["2023-06-09",9.0354,9.0354,8.7864,8.8487,134800.0],["2023-06-12",8.8576,8.8576,8.6086,8.653,193800.0],["2023-06-13",8.6975,8.742,8.4841,8.5019,234700.0],["2023-06-14",8.493,8.5463,8.3329,8.3596,262200.0],["2023-06-15",8.324,8.4574,8.1639,8.4485,455900.0],["2023-06-16",8.5463,8.5819,8.3773,8.5285,1150000.0],["2023-06-20",8.5196,8.5196,8.3151,8.4485,195800.0],["2023-06-21",8.4218,8.4218,8.2084,8.2884,174000.0],["2023-06-22",8.2795,8.2795,8.1372,8.2173,242800.0],["2023-06-23",8.0661,8.2173,8.0483,8.0839,412400.0],["2023-06-26",8.0483,8.2795,8.0394,8.1728,272300.0],["2023-06-27",8.1995,8.3418,8.0216,8.2795,150200.0],["2023-06-28",8.2795,8.3329,8.1461,8.1639,197800.0],["2023-06-29",8.1639,8.379,8.1639,8.3611,225500.0],["2023-06-30",8.4596,8.4955,8.3073,8.3879,309300.0],["2023-07-03",8.3521,8.8091,8.3521,8.7823,133900.0],["2023-07-05",8.612,8.612,8.37,8.4865,214300.0],["2023-07-06",8.3431,8.5403,8.1998,8.4865,195700.0],["2023-07-07",8.4865,8.7106,8.4776,8.5941,247300.0],["2023-07-10",8.5851,8.7374,8.5403,8.7106,205900.0],["2023-07-11",8.7285,8.8629,8.7195,8.7912,166200.0],["2023-07-12",8.9615,9.0242,8.6837,8.6837,209100.0],["2023-07-13",8.7285,8.7643,8.6389,8.7016,165600.0],["2023-07-14",8.6926,8.6926,8.4417,8.6299,170000.0],["2023-07-17",8.6209,8.6747,8.5224,8.5851,135300.0],["2023-07-18",8.5761,8.6926,8.5761,8.6658,141300.0],["2023-07-19",8.7195,8.7733,8.6389,8.6478,125000.0],["2023-07-20",8.2983,8.5044,8.1998,8.5044,249200.0],["2023-07-21",8.5851,8.612,8.4507,8.4776,227600.0],["2023-07-24",8.4596,8.5403,8.2266,8.2983,196600.0],["2023-07-25",8.2625,8.3342,8.1818,8.3252,292800.0],["2023-07-26",8.3252,8.5313,8.2983,8.4059,236800.0],["2023-07-27",8.4507,8.5493,8.2804,8.2983,193200.0],["2023-07-28",8.37,8.5582,8.37,8.4686,149600.0],["2023-07-31",8.4955,8.6568,8.4865,8.603,209800.0],["2023-08-01",8.5493,8.5493,8.3342,8.4596,149100.0],["2023-08-02",8.4596,8.6926,8.1101,8.5672,255600.0],["2023-08-03",8.4507,8.4507,8.0833,8.3342,224600.0],["2023-08-04",8.3342,8.5403,8.2535,8.379,152300.0],["2023-08-07",8.4059,8.6658,8.3342,8.6299,170300.0],["2023-08-08",8.4865,8.7106,8.379,8.6299,196700.0],["2023-08-09",8.612,8.7823,8.5403,8.5851,149200.0],["2023-08-10",8.612,8.7195,8.4328,8.4865,130400.0],["2023-08-11",8.4596,8.5134,8.3879,8.4596,140800.0],["2023-08-14",8.4059,8.4059,8.3073,8.3879,136900.0],["2023-08-15",8.2983,8.37,8.1729,8.2087,295000.0],["2023-08-16",8.2266,8.2894,8.1818,8.1998,153700.0],["2023-08-17",8.1908,8.2625,8.1281,8.1639,139600.0],["2023-08-18",8.0743,8.3431,8.0743,8.2804,164200.0],["2023-08-21",8.2446,8.2535,8.146,8.1729,132300.0],["2023-08-22",8.2266,8.2625,8.1101,8.2177,71200.0],["2023-08-23",8.1729,8.3163,8.1729,8.2535,103500.0],["2023-08-24",8.2356,8.3073,8.1012,8.146,139900.0],["2023-08-25",8.1998,8.1998,8.0295,8.1012,151700.0],["2023-08-28",8.2087,8.6299,8.1639,8.603,252000.0],["2023-08-29",8.603,8.8181,8.5403,8.7912,149800.0],["2023-08-30",8.7823,8.836,8.7285,8.7733,143000.0],["2023-08-31",8.8002,8.8629,8.6747,8.7643,574600.0],["2023-09-01",8.8002,8.836,8.7374,8.7643,142200.0],["2023-09-05",8.6389,8.7285,8.5672,8.7016,251500.0],["2023-09-06",8.7106,8.8002,8.6568,8.7464,141300.0],["2023-09-07",8.7374,8.7733,8.603,8.6926,252600.0],["2023-09-08",8.7106,8.8629,8.6209,8.8181,160200.0],["2023-09-11",8.8271,8.8988,8.8002,8.8181,161600.0],["2023-09-12",8.836,8.9525,8.7823,8.9436,132700.0],["2023-09-13",8.8987,8.9346,8.7106,8.7195,188000.0],["2023-09-14",8.8271,8.8988,8.6658,8.8629,151600.0],["2023-09-15",8.8181,9.0153,8.8181,8.9256,737300.0],["2023-09-18",8.9167,8.9436,8.7106,8.7195,117400.0],["2023-09-19",8.7285,8.7823,8.6658,8.6658,126300.0],["2023-09-20",8.7554,8.8271,8.612,8.6389,176000.0],["2023-09-21",8.5851,8.6747,8.5493,8.603,168800.0],["2023-09-22",8.5761,8.6299,8.4059,8.4148,143700.0],["2023-09-25",8.3611,8.5582,8.3611,8.4955,386800.0],["2023-09-26",8.4507,8.4955,8.2983,8.3879,224400.0],["2023-09-27",8.4596,8.7285,8.4596,8.612,225300.0],["2023-09-28",8.612,8.8738,8.5217,8.7474,273600.0],["2023-09-29",8.7835,8.7835,8.5849,8.6391,214300.0],["2023-10-02",8.603,8.7384,8.5849,8.6932,331200.0],["2023-10-03",8.6481,8.7023,8.5127,8.5127,684900.0],["2023-10-04",8.5488,8.7474,8.4495,8.7384,199700.0],["2023-10-05",8.7023,8.8557,8.7023,8.7113,179600.0],["2023-10-06",8.6661,8.8377,8.5759,8.7023,166200.0],["2023-10-09",8.6842,8.8918,8.603,8.8647,420200.0],["2023-10-10",8.946,9.0453,8.8738,8.9009,156400.0],["2023-10-11",8.9099,9.0363,8.8557,8.8918,110000.0],["2023-10-12",8.937,8.9731,8.8467,8.964,157400.0],["2023-10-13",9.0272,9.0272,8.7384,8.7474,133500.0],["2023-10-16",8.8467,8.937,8.8106,8.9009,169300.0],["2023-10-17",8.8647,9.2078,8.8647,9.1085,270700.0],["2023-10-18",8.9911,9.0002,8.8828,8.9189,194400.0],["2023-10-19",8.8918,8.9009,8.6571,8.6571,370300.0],["2023-10-20",8.7113,8.7564,8.5307,8.5398,190300.0],["2023-10-23",8.4675,8.7023,8.4134,8.612,153600.0],["2023-10-24",8.6932,8.7203,8.5939,8.6481,245100.0],["2023-10-25",8.5759,8.6571,8.4495,8.4495,220900.0],["2023-10-26",8.5127,8.621,8.4224,8.5217,126000.0],["2023-10-27",8.4946,8.4946,8.0523,8.1155,207700.0],["2023-10-30",8.2328,8.3953,8.1696,8.3231,183800.0],["2023-10-31",8.3051,8.4405,8.2689,8.3502,234600.0],["2023-11-01",8.3412,8.4224,8.2328,8.4224,282400.0],["2023-11-02",8.8467,9.0272,8.5488,8.9911,282400.0],["2023-11-03",9.1717,9.3793,9.0724,9.271,240700.0],["2023-11-06",9.1717,9.2078,9.0182,9.0724,183000.0],["2023-11-07",9.0272,9.0272,8.7835,8.9009,189300.0],["2023-11-08",8.964,8.964,8.4766,8.5307,245500.0],["2023-11-09",8.6391,8.8196,8.4766,8.5127,180500.0],["2023-11-10",8.5127,8.621,8.4134,8.5759,155400.0],["2023-11-13",8.5127,8.6661,8.4495,8.5668,141400.0],["2023-11-14",8.8918,9.1446,8.8918,9.1356,302100.0],["2023-11-15",9.1536,9.2258,9.0363,9.0724,194600.0],["2023-11-16",9.0814,9.0904,8.964,9.0182,152600.0],["2023-11-17",9.1446,9.2078,9.0904,9.2078,752200.0],["2023-11-20",9.2258,9.2349,9.1175,9.1536,140700.0],["2023-11-21",9.0453,9.0633,8.9009,8.9279,153100.0],["2023-11-22",9.0543,9.0633,8.8647,8.8918,99800.0],["2023-11-24",8.9009,9.0002,8.8738,8.9911,67300.0],["2023-11-27",8.9279,9.0002,8.8377,8.8828,144100.0],["2023-11-28",8.8557,9.0363,8.8106,8.9821,137600.0],["2023-11-29",9.0543,9.1085,8.8557,8.9009,171600.0],["2023-11-30",8.9189,8.964,8.7654,8.946,198800.0],["2023-12-01",8.937,9.1265,8.8828,9.1265,211900.0],["2023-12-04",9.0453,9.271,9.0002,9.2168,224400.0],["2023-12-05",9.2078,9.2078,8.9731,8.9911,348700.0],["2023-12-06",9.1265,9.1626,8.9189,8.9189,141900.0],["2023-12-07",8.946,9.0724,8.9099,9.0724,258400.0],["2023-12-08",8.9821,9.1988,8.9821,9.1807,187800.0],["2023-12-11",9.2078,9.4786,9.1897,9.3793,294100.0],["2023-12-12",9.3883,9.6411,9.3071,9.5508,221300.0],["2023-12-13",9.5689,9.7946,9.4244,9.7855,433000.0],["2023-12-14",10.0022,10.2188,9.6862,9.9119,388200.0],["2023-12-15",9.9841,10.0293,9.5508,9.5598,853100.0],["2023-12-18",9.6411,9.7223,9.5237,9.5328,231300.0],["2023-12-19",9.5779,9.7404,9.4605,9.5508,389700.0],["2023-12-20",9.5057,9.8397,9.3974,9.623,261600.0],["2023-12-21",9.7223,9.7765,9.6591,9.7314,177100.0],["2023-12-22",9.8216,9.9029,9.7314,9.7404,165500.0],["2023-12-26",9.7675,9.957,9.7584,9.93,173100.0],["2023-12-27",9.9751,9.9751,9.8307,9.9209,138700.0],["2023-12-28",9.8846,9.9664,9.8573,9.9573,152600.0],["2023-12-29",9.9118,9.9209,9.7392,9.7392,194700.0],["2024-01-02",9.7211,9.9391,9.6756,9.8755,247100.0],["2024-01-03",9.7665,9.8664,9.6665,9.7392,188600.0],["2024-01-04",9.7847,9.8573,9.7301,9.7574,236300.0],["2024-01-05",9.6847,9.8846,9.6211,9.8755,244700.0],["2024-01-08",9.8392,10.0663,9.8392,9.9845,208900.0],["2024-01-09",9.8301,9.8301,9.6665,9.8028,206100.0],["2024-01-10",9.821,9.9209,9.7665,9.8392,158600.0],["2024-01-11",9.7574,9.7665,9.603,9.7483,177500.0],["2024-01-12",9.9028,9.9209,9.603,9.6484,153600.0],["2024-01-16",9.5303,9.5939,9.4848,9.5303,299700.0],["2024-01-17",9.3849,9.4939,9.3122,9.4122,184100.0],["2024-01-18",9.4485,9.4939,9.3031,9.4576,199100.0],["2024-01-19",9.5394,9.6847,9.3758,9.6575,182900.0],["2024-01-22",9.712,9.8937,9.6302,9.8846,263900.0],["2024-01-23",10.03,10.0845,9.7756,9.7847,200100.0],["2024-01-24",9.9391,9.9482,9.6756,9.6847,303600.0],["2024-01-25",9.9118,9.9209,9.8028,9.8846,206700.0],["2024-01-26",9.93,10.0027,9.8937,9.9118,147400.0],["2024-01-29",9.9028,10.0118,9.8119,9.9664,165400.0],["2024-01-30",9.93,10.0027,9.8664,9.8937,161800.0],["2024-01-31",9.9118,9.9118,9.5394,9.5394,284300.0],["2024-02-01",9.5484,9.6756,9.4485,9.6575,206800.0],["2024-02-02",9.503,9.6575,9.4667,9.5575,143300.0],["2024-02-05",9.4031,9.5666,9.3849,9.4848,142800.0],["2024-02-06",9.4394,9.5757,9.3849,9.5303,176500.0],["2024-02-07",9.5303,9.5575,9.4485,9.4667,199700.0],["2024-02-08",9.4213,9.6302,9.4213,9.6211,159200.0],["2024-02-09",9.6302,9.712,9.5303,9.6575,157000.0],["2024-02-12",9.6938,9.821,9.6666,9.6666,166500.0],["2024-02-13",9.3213,9.4576,9.0397,9.285,303000.0],["2024-02-14",9.3849,9.4667,9.285,9.3486,367500.0],["2024-02-15",9.4576,9.7392,9.4576,9.7301,223900.0],["2024-02-16",9.5666,9.6393,9.4576,9.5394,213600.0],["2024-02-20",9.4031,9.5575,9.3486,9.4122,181100.0],["2024-02-21",9.4031,9.5939,9.3667,9.5939,159700.0],["2024-02-22",9.5575,9.7029,9.4485,9.6302,226500.0],["2024-02-23",9.5939,9.6756,9.4485,9.4758,177000.0],["2024-02-26",9.394,9.4576,9.2395,9.3213,172300.0],["2024-02-27",8.9397,9.1941,8.8398,9.0851,333500.0],["2024-02-28",8.967,9.4939,8.967,9.3213,240400.0],["2024-02-29",9.503,9.5757,9.2305,9.2668,353500.0],["2024-03-01",9.2577,9.4576,9.2032,9.4394,196800.0],["2024-03-04",9.394,9.4576,9.0669,9.076,239400.0],["2024-03-05",9.0033,9.185,9.0033,9.0488,237700.0],["2024-03-06",9.1396,9.2395,9.0488,9.176,147000.0],["2024-03-07",9.2577,9.2577,9.0306,9.0851,125500.0],["2024-03-08",9.0851,9.2941,9.0851,9.2759,205700.0],["2024-03-11",9.2759,9.2759,9.1487,9.2305,164100.0],["2024-03-12",9.185,9.2577,9.1305,9.2305,505900.0],["2024-03-13",9.2123,9.2577,9.1578,9.185,241400.0],["2024-03-14",9.1669,9.2032,9.0306,9.185,214700.0],["2024-03-15",9.1214,9.285,9.0669,9.1214,555000.0],["2024-03-18",9.1033,9.2214,9.0488,9.0669,189200.0],["2024-03-19",9.0215,9.1487,9.0033,9.1305,144000.0],["2024-03-20",9.076,9.3122,9.0669,9.2305,137800.0],["2024-03-21",9.2759,9.4031,9.2214,9.3395,256300.0],["2024-03-22",9.394,9.503,9.1941,9.2123,154600.0],["2024-03-25",9.2668,9.3304,9.0942,9.1033,152500.0],["2024-03-26",9.185,9.185,8.967,8.9761,112100.0],["2024-03-27",9.0676,9.278,9.0676,9.2689,189500.0],["2024-03-28",9.3238,9.3512,9.1591,9.2506,214600.0],["2024-04-01",9.2872,9.2872,9.095,9.1499,129900.0],["2024-04-02",9.031,9.0767,8.9395,9.0584,294900.0],["2024-04-03",8.9852,9.095,8.9669,9.095,215300.0],["2024-04-04",9.1408,9.2231,8.9761,9.0035,203500.0],["2024-04-05",8.9761,9.0401,8.9486,8.9852,172500.0],["2024-04-08",9.0401,9.2689,9.0218,9.1957,208500.0],["2024-04-09",9.214,9.2963,9.1682,9.278,102400.0],["2024-04-10",9.0401,9.1133,8.8846,8.9578,205300.0],["2024-04-11",8.9761,9.0859,8.9029,9.031,136000.0],["2024-04-12",9.0035,9.0218,8.8663,8.912,208800.0],["2024-04-15",8.9212,8.9669,8.7382,8.7656,293700.0],["2024-04-16",8.729,8.729,8.5369,8.5552,259800.0],["2024-04-17",8.5552,8.5826,8.2715,8.3813,400600.0],["2024-04-18",8.4271,8.5826,8.3539,8.4637,525900.0],["2024-04-19",8.4454,8.5552,8.4454,8.5003,280500.0],["2024-04-22",8.5552,8.6284,8.482,8.5735,414900.0],["2024-04-23",8.5552,8.7748,8.5552,8.7016,189700.0],["2024-04-24",8.6558,8.6924,8.5735,8.5826,225600.0],["2024-04-25",8.5003,8.546,8.3539,8.363,212700.0],["2024-04-26",8.4088,8.5094,8.3356,8.5094,269400.0],["2024-04-29",8.5552,8.6101,8.4179,8.5369,249000.0],["2024-04-30",8.5003,8.5003,8.3539,8.3905,316500.0],["2024-05-01",8.4088,8.5003,8.3081,8.3539,208700.0],["2024-05-02",8.4545,8.4545,8.2715,8.3905,244000.0],["2024-05-03",8.546,8.6192,8.3813,8.3996,191700.0],["2024-05-06",8.546,8.546,7.8872,8.2532,518400.0],["2024-05-07",8.2624,8.4271,8.2624,8.4088,411800.0],["2024-05-08",8.3081,8.3173,8.0885,8.2258,365200.0],["2024-05-09",8.2532,8.3539,8.1892,8.2898,196100.0],["2024-05-10",8.2807,8.2807,8.1343,8.2624,188900.0],["2024-05-13",8.3173,8.363,8.1526,8.1709,253600.0],["2024-05-14",8.2807,8.2898,8.1983,8.2441,246200.0],["2024-05-15",8.363,8.363,8.2258,8.2532,268600.0],["2024-05-16",8.2441,8.299,8.18,8.2898,225100.0],["2024-05-17",8.3264,8.3264,8.2075,8.2532,193000.0],["2024-05-20",8.2258,8.299,8.1892,8.1892,233200.0],["2024-05-21",8.1709,8.2075,8.0794,8.1068,181700.0],["2024-05-22",8.0611,8.1343,7.997,8.0245,182500.0],["2024-05-23",8.0245,8.0336,7.6951,7.8323,466500.0],["2024-05-24",7.8689,7.8689,7.75,7.7957,410100.0],["2024-05-28",7.8598,7.9147,7.7408,7.7774,514400.0],["2024-05-29",7.6768,7.7042,7.5304,7.6219,267000.0],["2024-05-30",7.6859,7.6859,7.5944,7.6768,623900.0],["2024-05-31",7.7591,7.8232,7.6951,7.7408,288600.0],["2024-06-03",7.8598,7.9787,7.7317,7.9787,335300.0],["2024-06-04",7.9238,8.0794,7.9055,7.9696,506500.0],["2024-06-05",7.9696,8.0519,7.7774,8.0245,356200.0],["2024-06-06",7.9787,8.0885,7.9513,7.9787,260100.0],["2024-06-07",7.8781,7.9696,7.814,7.8415,209000.0],["2024-06-10",7.6402,7.6402,6.9539,7.567,2005700.0],["2024-06-11",7.6127,7.7591,7.5029,7.5578,827900.0],["2024-06-12",7.7591,7.9604,7.7134,7.7317,788600.0],["2024-06-13",7.75,7.7683,7.567,7.7225,701200.0],["2024-06-14",7.6127,7.6493,7.4572,7.5761,590600.0],["2024-06-17",7.5029,7.6585,7.4755,7.6585,654500.0],["2024-06-18",7.6859,7.6951,7.5487,7.6402,687200.0],["2024-06-20",7.5944,7.6859,7.5304,7.6859,813200.0],["2024-06-21",7.7774,7.9238,7.5304,7.5578,10294300.0],["2024-06-24",7.6127,7.7408,7.5578,7.6219,787200.0],["2024-06-25",7.5761,7.6219,7.448,7.5304,851800.0],["2024-06-26",7.4663,7.5029,7.3291,7.4572,657200.0],["2024-06-27",7.4389,7.5304,7.3657,7.5304,424100.0],["2024-06-28",7.6134,7.9641,7.5304,7.8626,1566900.0],["2024-07-01",7.8534,7.8718,7.678,7.715,412300.0],["2024-07-02",7.7611,7.8811,7.6965,7.8718,815900.0],["2024-07-03",7.918,7.9272,7.7426,7.7519,285800.0],["2024-07-05",7.7057,7.8349,7.6873,7.8349,496100.0],["2024-07-08",7.8903,7.9088,7.7519,7.8534,234700.0],["2024-07-09",7.8257,7.8257,7.678,7.6965,206900.0],["2024-07-10",7.7519,7.8165,7.6688,7.8072,253300.0],["2024-07-11",7.9918,8.0103,7.8995,7.918,394200.0],["2024-07-12",8.038,8.0933,7.9734,8.001,317900.0],["2024-07-15",8.0656,8.0933,7.9918,8.0841,342500.0],["2024-07-16",8.1579,8.444,8.1487,8.4348,565500.0],["2024-07-17",8.3794,8.5732,8.3517,8.3979,354000.0],["2024-07-18",8.3056,8.4071,8.001,8.0103,332700.0],["2024-07-19",8.0103,8.0933,7.8811,8.0564,239100.0],["2024-07-22",8.0933,8.1487,7.9364,8.1118,242400.0],["2024-07-23",8.1118,8.3702,8.0841,8.3517,379800.0],["2024-07-24",8.324,8.4348,8.1118,8.1118,418300.0],["2024-07-25",8.1487,8.2687,8.0841,8.1672,662100.0],["2024-07-26",8.3056,8.3333,8.1579,8.2687,283600.0],["2024-07-29",8.3056,8.3056,8.1672,8.1764,213300.0],["2024-07-30",8.1948,8.2594,8.1487,8.1948,290200.0],["2024-07-31",8.2318,8.3517,8.1118,8.1118,340200.0],["2024-08-01",8.121,8.1856,7.9734,8.001,527500.0],["2024-08-02",7.7611,8.0749,7.7611,7.9364,342800.0],["2024-08-05",7.6596,7.678,7.2905,7.3827,637500.0],["2024-08-06",7.1982,7.5304,7.1797,7.4843,427500.0],["2024-08-07",7.5581,7.6042,7.2166,7.2628,455400.0],["2024-08-08",7.3274,7.3735,7.2166,7.3643,274300.0],["2024-08-09",7.3366,7.392,7.2351,7.3735,217800.0],["2024-08-12",7.3551,7.3551,7.1151,7.1243,245800.0],["2024-08-13",7.1705,7.3181,7.1059,7.3089,188600.0],["2024-08-14",7.3089,7.3181,7.1613,7.1889,281600.0],["2024-08-15",7.3735,7.5119,7.2905,7.4381,369500.0],["2024-08-16",7.4012,7.5119,7.4012,7.475,301100.0],["2024-08-19",7.5119,7.6688,7.475,7.6227,288900.0],["2024-08-20",7.595,7.6411,7.4566,7.5119,231500.0],["2024-08-21",7.5304,7.5765,7.4381,7.5765,269900.0],["2024-08-22",7.5488,7.678,7.5396,7.6134,285300.0],["2024-08-23",7.678,7.9641,7.6134,7.8903,383700.0],["2024-08-26",7.9734,7.9918,7.8534,7.8903,196200.0],["2024-08-27",7.8811,7.9364,7.7888,7.7888,171200.0],["2024-08-28",7.7888,7.798,7.6688,7.7242,241300.0],["2024-08-29",7.7888,7.9088,7.7057,7.8534,222500.0],["2024-08-30",7.8442,7.9088,7.7888,7.8995,178900.0],["2024-09-03",7.8165,7.8534,7.6965,7.7611,197800.0],["2024-09-04",7.798,7.8349,7.5858,7.595,166100.0],["2024-09-05",7.6411,7.6504,7.5027,7.5119,253000.0],["2024-09-06",7.5396,7.5765,7.4473,7.5119,177300.0],["2024-09-09",7.4935,7.595,7.3735,7.5212,351100.0],["2024-09-10",7.5673,7.5673,7.392,7.5396,227700.0],["2024-09-11",7.4566,7.4843,7.3827,7.4566,207600.0],["2024-09-12",7.5304,7.5673,7.4289,7.5581,301300.0],["2024-09-13",7.678,7.7426,7.595,7.7057,216000.0],["2024-09-16",7.7426,7.7426,7.6596,7.678,180200.0],["2024-09-17",7.7703,7.8903,7.7242,7.8349,176800.0],["2024-09-18",7.8349,8.038,7.7611,7.8534,211800.0],["2024-09-19",8.0564,8.3794,7.9826,8.3794,296000.0],["2024-09-20",8.2687,8.4163,8.1395,8.324,681500.0],["2024-09-23",8.3425,8.361,8.1579,8.2318,170700.0],["2024-09-24",8.2502,8.3056,8.1948,8.2594,214400.0],["2024-09-25",8.2318,8.2318,8.0195,8.0749,223700.0],["2024-09-26",8.1487,8.1579,8.0103,8.0472,278400.0],["2024-09-27",8.1672,8.1672,7.9549,7.9641,413200.0],["2024-09-30",7.9362,7.9827,7.8804,7.9269,321900.0],["2024-10-01",7.899,7.9083,7.7687,7.8897,405100.0],["2024-10-02",7.8618,7.9269,7.8432,7.8804,160900.0],["2024-10-03",7.8339,7.8339,7.685,7.7781,160000.0],["2024-10-04",7.9176,8.0106,7.8618,7.9641,205500.0],["2024-10-07",7.899,7.9176,7.7874,7.8339,175000.0],["2024-10-08",7.8897,7.8897,7.6013,7.7687,213700.0],["2024-10-09",7.7222,7.7874,7.6664,7.7129,184100.0],["2024-10-10",7.6199,7.7129,7.5827,7.7129,169700.0],["2024-10-11",7.7408,7.8525,7.6664,7.8432,315100.0],["2024-10-14",7.8432,7.8618,7.7501,7.8525,212300.0],["2024-10-15",7.8711,7.992,7.8432,7.9269,222200.0],["2024-10-16",7.9734,8.0665,7.9083,8.0479,282300.0],["2024-10-17",8.0944,8.0944,7.9641,8.0479,252500.0],["2024-10-18",8.0758,8.0758,7.8339,7.8897,1163800.0],["2024-10-21",7.8897,7.8897,7.7222,7.7408,457400.0],["2024-10-22",7.7315,7.7781,7.6664,7.6943,374600.0],["2024-10-23",7.6292,7.6292,7.4803,7.6013,598000.0],["2024-10-24",7.6292,7.7315,7.5734,7.7222,406900.0],["2024-10-25",7.806,7.806,7.6199,7.6292,846000.0],["2024-10-28",7.7129,7.7315,7.6478,7.6757,537100.0],["2024-10-29",7.6106,7.685,7.5734,7.6757,733600.0],["2024-10-30",7.6757,7.8153,7.6757,7.7222,2058200.0],["2024-10-31",7.6757,7.685,7.3222,7.3501,463100.0],["2024-11-01",7.3873,7.4152,7.2384,7.3129,561600.0],["2024-11-04",7.3408,7.4431,7.2384,7.257,542500.0],["2024-11-05",7.2477,7.4059,7.1919,7.3501,410800.0],["2024-11-06",7.7222,7.9083,7.6106,7.8246,984000.0],["2024-11-07",7.9827,8.6712,7.8525,8.5038,893800.0],["2024-11-08",8.4479,8.5038,8.2712,8.3549,489900.0],["2024-11-11",8.4665,8.6247,8.4386,8.5875,342100.0],["2024-11-12",8.5038,8.6061,8.4572,8.5689,376800.0],["2024-11-13",8.6712,8.941,8.5875,8.5968,452600.0],["2024-11-14",8.5875,8.6526,8.3363,8.3735,250700.0],["2024-11-15",8.4293,8.4665,8.2432,8.2432,242300.0],["2024-11-18",8.2432,8.2619,8.1223,8.1316,213300.0],["2024-11-19",8.0386,8.1316,7.9641,8.0944,214800.0],["2024-11-20",8.0293,8.2153,8.0293,8.1688,296100.0],["2024-11-21",8.2153,8.4479,8.2153,8.4386,200400.0],["2024-11-22",8.5689,8.6154,8.5038,8.5689,227200.0],["2024-11-25",8.6433,8.7643,8.6247,8.6526,511800.0],["2024-11-26",8.6061,8.6712,8.5038,8.6061,438600.0],["2024-11-27",8.6526,8.7457,8.5968,8.6154,198300.0],["2024-11-29",8.6712,8.6712,8.5596,8.5689,288000.0],["2024-12-02",8.6154,8.6154,8.3921,8.5596,362000.0],["2024-12-03",8.6712,8.8759,8.6712,8.848,358300.0],["2024-12-04",8.8666,9.062,8.7829,9.0434,336800.0],["2024-12-05",9.0527,9.1085,8.9503,8.9689,303500.0],["2024-12-06",9.0062,9.0248,8.8666,8.9317,533400.0],["2024-12-09",8.9503,9.0806,8.9317,9.0155,254700.0],["2024-12-10",9.0713,9.2015,8.9224,9.1829,260700.0],["2024-12-11",9.3039,9.3039,9.1643,9.1922,365000.0],["2024-12-12",9.1643,9.1736,9.062,9.0713,192200.0],["2024-12-13",9.0341,9.0527,8.8852,8.9969,190900.0],["2024-12-16",9.0248,9.1364,8.9876,9.0341,200200.0],["2024-12-17",8.9783,9.0806,8.8666,8.9317,230900.0],["2024-12-18",8.9596,8.9969,8.3456,8.4107,282700.0],["2024-12-19",8.5038,8.5596,8.3642,8.3735,244300.0],["2024-12-20",8.2619,8.6712,8.2619,8.5317,666800.0],["2024-12-23",8.5224,8.5596,8.3921,8.5131,231900.0],["2024-12-24",8.541,8.6154,8.4572,8.6061,94500.0],["2024-12-26",8.5503,8.6526,8.5317,8.6247,96200.0],["2024-12-27",8.5038,8.6247,8.3363,8.3549,155900.0],["2024-12-30",8.2991,8.3642,8.1595,8.3549,176000.0],["2024-12-31",8.3924,8.4768,8.3174,8.3924,210700.0],["2025-01-02",8.4205,8.4205,8.1392,8.2424,211500.0],["2025-01-03",8.2517,8.2705,8.1767,8.2611,147500.0],["2025-01-06",8.2799,8.3268,8.1111,8.1486,181600.0],["2025-01-07",8.1298,8.1486,7.8954,8.0173,281700.0],["2025-01-08",7.9517,8.1017,7.9142,8.0923,279000.0],["2025-01-10",7.9236,8.2705,7.8016,8.1861,472500.0],["2025-01-13",8.0923,8.1767,8.0361,8.1486,198200.0],["2025-01-14",8.1674,8.2142,8.0548,8.1486,198700.0],["2025-01-15",8.3643,8.3924,8.2799,8.3361,191600.0],["2025-01-16",8.2893,8.3455,8.1111,8.2424,324300.0],["2025-01-17",8.3549,8.3549,8.2424,8.2799,341600.0],["2025-01-21",8.3174,8.3455,8.1861,8.2424,233000.0],["2025-01-22",8.1674,8.1955,8.1017,8.1767,130400.0],["2025-01-23",8.1111,8.2236,8.083,8.1674,209000.0],["2025-01-24",8.1111,8.2049,8.1111,8.1392,281000.0],["2025-01-27",8.1205,8.3549,8.1205,8.3361,204300.0],["2025-01-28",8.3549,8.4205,8.308,8.3361,160400.0],["2025-01-29",8.2986,8.3268,8.0642,8.1111,202400.0],["2025-01-30",8.2236,8.2986,8.1767,8.2142,260500.0],["2025-01-31",8.1955,8.2893,8.1298,8.1955,234600.0],["2025-02-03",8.0267,8.1767,7.9517,8.1392,285100.0],["2025-02-04",8.1017,8.1861,8.0736,8.1486,149000.0],["2025-02-05",8.2236,8.2517,8.083,8.1486,233300.0],["2025-02-06",8.2517,8.3455,8.1767,8.2986,218700.0],["2025-02-07",8.2611,8.2986,8.1111,8.2611,223000.0],["2025-02-10",8.2799,8.2799,8.1298,8.1392,209900.0],["2025-02-11",8.0267,8.1111,8.0267,8.083,231900.0],["2025-02-12",7.9423,7.9517,7.811,7.8954,240400.0],["2025-02-13",7.9704,7.9798,7.8298,7.9704,290600.0],["2025-02-14",8.0455,8.0455,7.8954,7.9048,172100.0],["2025-02-18",7.8673,8.0267,7.8579,8.0079,223800.0],["2025-02-19",7.9142,7.9423,7.8298,7.8954,239300.0],["2025-02-20",7.8298,7.8298,7.6516,7.7829,317700.0],["2025-02-21",7.8579,7.9048,7.586,7.6047,391400.0],["2025-02-24",7.6235,7.6516,7.5391,7.5954,285200.0],["2025-02-25",7.5954,7.6422,7.5578,7.586,408800.0],["2025-02-26",7.4359,7.7454,7.239,7.7266,638900.0],["2025-02-27",7.6422,7.7641,7.5485,7.5578,596100.0],["2025-02-28",7.5954,7.6985,7.5297,7.5766,1768700.0],["2025-03-03",7.7079,7.9423,7.6047,7.6235,466100.0],["2025-03-04",7.5203,7.6141,7.4266,7.5672,640100.0],["2025-03-05",7.5578,7.8954,7.5578,7.6797,493800.0],["2025-03-06",7.5954,7.7266,7.5203,7.6047,539000.0],["2025-03-07",7.6141,7.8954,7.6141,7.8392,301900.0],["2025-03-10",7.6985,7.886,7.6985,7.736,450500.0],["2025-03-11",7.7829,7.7829,7.3516,7.3703,465200.0],["2025-03-12",7.4266,7.4922,7.2203,7.3047,431000.0],["2025-03-13",7.3609,7.4078,6.9952,7.014,406400.0],["2025-03-14",7.0702,7.1453,7.014,7.0796,301700.0],["2025-03-17",7.0796,7.2109,7.0515,7.1546,295700.0],["2025-03-18",7.1453,7.239,7.0515,7.0984,432900.0],["2025-03-19",7.1171,7.2765,7.1171,7.239,258400.0],["2025-03-20",7.164,7.2859,7.1265,7.164,180900.0],["2025-03-21",7.0609,7.089,6.8077,6.9671,778800.0],["2025-03-24",7.0702,7.1265,6.9296,6.9859,245200.0],["2025-03-25",6.9859,6.9859,6.8546,6.9296,302600.0],["2025-03-26",6.9483,6.9952,6.864,6.9296,211600.0],["2025-03-27",6.9202,6.9202,6.7889,6.8452,247000.0],["2025-03-28",6.864,6.864,6.7233,6.7702,281600.0],["2025-03-31",6.7132,6.8082,6.7037,6.7702,307300.0],["2025-04-01",6.7322,6.8366,6.6467,6.7797,305400.0],["2025-04-02",6.7132,6.9031,6.7132,6.8556,337700.0],["2025-04-03",6.5708,6.5708,6.096,6.115,436800.0],["2025-04-04",5.9346,6.0011,5.7067,5.8871,554000.0],["2025-04-07",5.6972,6.1815,5.5643,5.9346,1020800.0],["2025-04-08",6.172,6.172,5.7257,5.8017,521600.0],["2025-04-09",5.6972,6.5613,5.5358,6.4094,715200.0],["2025-04-10",6.2479,6.3999,5.8871,6.0675,704900.0],["2025-04-11",6.0106,6.2859,5.9061,6.2289,475300.0],["2025-04-14",6.3144,6.3999,6.153,6.3524,523200.0],["2025-04-15",6.3334,6.4853,6.2954,6.4663,701800.0],["2025-04-16",6.3999,6.5993,6.2954,6.5328,594300.0],["2025-04-17",6.5233,6.7322,6.4663,6.4663,427000.0],["2025-04-21",6.3714,6.5233,6.3429,6.4948,318500.0],["2025-04-22",6.6088,6.6467,6.4094,6.5328,260300.0],["2025-04-23",6.7607,6.8272,6.5518,6.5803,336000.0],["2025-04-24",6.5898,6.6942,6.5138,6.6562,228000.0],["2025-04-25",6.5898,6.6752,6.5518,6.6752,166600.0],["2025-04-28",6.6467,6.7417,6.5708,6.6752,256700.0],["2025-04-29",6.6657,6.6847,6.5708,6.5708,194600.0],["2025-04-30",6.5043,6.5708,6.4189,6.5233,243200.0],["2025-05-01",6.5708,6.6847,6.5518,6.5993,448500.0],["2025-05-02",6.7037,6.8082,6.6467,6.6752,413200.0],["2025-05-05",6.5708,6.7797,6.5138,6.6562,408500.0],["2025-05-06",6.8082,7.0361,6.6752,6.6752,555600.0],["2025-05-07",6.7037,6.8082,6.6183,6.6372,476400.0],["2025-05-08",6.6847,6.7987,6.6088,6.7322,233900.0],["2025-05-09",6.7322,6.7322,6.6088,6.6278,254200.0],["2025-05-12",6.8746,7.0645,6.8746,6.9221,333200.0],["2025-05-13",6.9601,6.9981,6.9031,6.9316,230300.0],["2025-05-14",6.9126,6.9221,6.8366,6.8366,229000.0],["2025-05-15",6.8461,6.8651,6.7892,6.8461,184300.0],["2025-05-16",6.8461,6.8936,6.7797,6.8841,255500.0],["2025-05-19",6.7702,6.8366,6.7322,6.8177,198600.0],["2025-05-20",6.7797,6.8082,6.7132,6.7607,176200.0],["2025-05-21",6.7037,6.7037,6.5423,6.5518,215500.0],["2025-05-22",6.4853,6.6088,6.4663,6.5613,156200.0],["2025-05-23",6.4378,6.5898,6.4378,6.5803,208200.0],["2025-05-27",6.6562,6.7892,6.5898,6.7702,185400.0],["2025-05-28",6.7892,6.8177,6.7417,6.7702,183400.0],["2025-05-29",6.7892,6.8461,6.7227,6.8177,157100.0],["2025-05-30",6.8082,6.9031,6.7512,6.7702,370300.0],["2025-06-02",6.7702,6.8177,6.6942,6.7512,305000.0],["2025-06-03",6.7417,6.8841,6.7417,6.8082,216700.0],["2025-06-04",6.7987,6.8366,6.6467,6.7037,229200.0],["2025-06-05",6.6942,6.7322,6.6183,6.6467,246400.0],["2025-06-06",6.7892,6.8366,6.7607,6.7892,186000.0],["2025-06-09",6.8082,6.9506,6.7702,6.9316,235600.0],["2025-06-10",6.9411,7.074,6.9031,6.9601,189900.0],["2025-06-11",7.0266,7.0455,6.8651,6.8651,141400.0],["2025-06-12",6.8082,6.8936,6.7607,6.8366,118500.0],["2025-06-13",6.7227,6.7702,6.5233,6.5993,245000.0],["2025-06-16",6.6752,6.8177,6.6372,6.7702,229700.0],["2025-06-17",6.6847,6.7322,6.6088,6.6467,243900.0],["2025-06-18",6.6372,6.7322,6.5993,6.7037,230700.0],["2025-06-20",6.7322,6.7417,6.5518,6.5708,464000.0],["2025-06-23",6.5708,6.6942,6.5043,6.6657,255400.0],["2025-06-24",6.7322,6.7797,6.6847,6.7037,223800.0],["2025-06-25",6.7227,6.7797,6.6467,6.6942,272100.0],["2025-06-26",6.7322,6.8272,6.7037,6.8177,254400.0],["2025-06-27",6.8461,6.9411,6.7607,6.8082,809700.0],["2025-06-30",6.7985,6.8466,6.6928,6.7024,307300.0],["2025-07-01",6.6928,7.0774,6.6832,6.962,311100.0],["2025-07-02",6.9909,7.0486,6.9236,6.9813,191300.0],["2025-07-03",7.0582,7.0678,6.962,6.9909,83500.0],["2025-07-07",6.9428,7.0101,6.7793,6.8082,188400.0],["2025-07-08",6.8178,6.9813,6.8082,6.9428,229600.0],["2025-07-09",6.9428,6.9909,6.8659,6.9332,162100.0],["2025-07-10",6.9524,7.1736,6.9524,7.1159,220700.0],["2025-07-11",7.0486,7.0678,6.9716,7.0582,182200.0],["2025-07-14",7.0486,7.0966,6.9332,7.087,259800.0],["2025-07-15",7.1255,7.1255,6.9139,6.9236,181700.0],["2025-07-16",6.9332,7.0005,6.8562,6.9236,192800.0],["2025-07-17",6.9043,6.9909,6.8082,6.8082,190900.0],["2025-07-18",6.8562,6.8659,6.7409,6.7889,183900.0],["2025-07-21",6.8178,6.8851,6.7985,6.837,169200.0],["2025-07-22",6.8082,7.087,6.8082,7.0774,210500.0],["2025-07-23",7.1159,7.1159,6.9813,7.0197,194900.0],["2025-07-24",6.9524,6.9524,6.7505,6.7697,174800.0],["2025-07-25",6.8178,6.8851,6.7505,6.837,142800.0],["2025-07-28",6.8659,6.9043,6.7697,6.7985,201600.0],["2025-07-29",6.8466,6.8466,6.6447,6.6735,263800.0],["2025-07-30",6.6928,6.712,6.4716,6.5293,256200.0],["2025-07-31",6.4812,6.587,6.3947,6.5581,329700.0],["2025-08-01",6.4812,6.5101,6.337,6.3947,242000.0],["2025-08-04",6.4139,6.4716,6.3851,6.4331,161400.0],["2025-08-05",6.4235,6.462,6.337,6.4524,156300.0],["2025-08-06",6.6928,6.6928,6.3851,6.5485,228400.0],["2025-08-07",6.5678,6.7312,6.4428,6.5678,262600.0],["2025-08-08",6.5966,6.6062,6.5197,6.5581,261800.0],["2025-08-11",6.5678,6.6543,6.5581,6.587,191900.0],["2025-08-12",6.6543,6.8562,6.6447,6.8466,209900.0],["2025-08-13",6.8755,7.0486,6.8659,6.9909,232900.0],["2025-08-14",6.9332,6.962,6.8082,6.8755,189800.0],["2025-08-15",6.8851,6.8851,6.7985,6.8178,157700.0],["2025-08-18",6.7985,6.9139,6.7985,6.8755,206500.0],["2025-08-19",6.8851,7.0293,6.8851,6.9716,194600.0],["2025-08-20",6.9813,7.0197,6.8947,6.9716,167900.0],["2025-08-21",6.9236,7.0005,6.8659,6.9716,201000.0],["2025-08-22",7.0582,7.3947,7.0486,7.3563,357300.0],["2025-08-25",7.3467,7.3659,7.2794,7.3082,183100.0],["2025-08-26",7.289,7.4236,7.289,7.3563,221100.0],["2025-08-27",7.3467,7.4909,7.3467,7.4717,403900.0],["2025-08-28",7.4813,7.5198,7.2793,7.3467,644600.0],["2025-08-29",7.3755,7.3947,7.289,7.337,654200.0],["2025-09-02",7.2793,7.337,7.1928,7.2409,271800.0],["2025-09-03",7.2217,7.337,7.2024,7.212,235800.0],["2025-09-04",7.2505,7.2505,7.1543,7.2409,210000.0],["2025-09-05",7.2313,7.337,7.1063,7.1255,167000.0],["2025-09-08",7.164,7.164,7.0293,7.0389,200300.0],["2025-09-09",7.0005,7.0293,6.8659,6.8659,164600.0],["2025-09-10",6.8562,6.8755,6.7985,6.8466,212000.0],["2025-09-11",6.8755,6.9716,6.8659,6.9524,229700.0],["2025-09-12",6.9428,6.962,6.8082,6.837,177800.0],["2025-09-15",6.8178,6.8851,6.7312,6.7505,273600.0],["2025-09-16",6.7793,6.7889,6.6062,6.7793,297800.0],["2025-09-17",6.7505,6.837,6.6062,6.6735,395900.0],["2025-09-18",6.712,6.8562,6.712,6.8562,282000.0],["2025-09-19",6.8659,6.8659,6.7793,6.8274,965500.0],["2025-09-22",6.7793,6.837,6.7312,6.8082,222100.0],["2025-09-23",6.8082,6.9236,6.7793,6.7985,248000.0],["2025-09-24",6.8082,6.8274,6.7216,6.7505,186100.0],["2025-09-25",6.6447,6.7409,6.6447,6.6735,196200.0],["2025-09-26",6.6735,6.7601,6.6351,6.7024,305900.0],["2025-09-29",6.712,6.712,6.5581,6.587,277300.0],["2025-09-30",6.6162,6.6162,6.4896,6.5383,344400.0],["2025-10-01",6.4701,6.548,6.4116,6.4408,260400.0],["2025-10-02",6.4701,6.5285,6.3434,6.4896,441800.0],["2025-10-03",6.509,6.5578,6.3629,6.3824,330500.0],["2025-10-06",6.4408,6.4603,6.3044,6.3336,456000.0],["2025-10-07",6.3142,6.3726,6.246,6.2654,394200.0],["2025-10-08",6.3239,6.3629,6.2167,6.2557,307400.0],["2025-10-09",6.2557,6.3044,6.1777,6.2265,264400.0],["2025-10-10",6.2167,6.246,6.0511,6.0706,329700.0],["2025-10-13",6.1972,6.246,6.0413,6.1388,287700.0],["2025-10-14",6.0316,6.2167,5.9926,6.1583,307900.0],["2025-10-15",6.1972,6.3239,6.1777,6.2265,247200.0],["2025-10-16",6.2362,6.2752,6.1095,6.1583,289500.0],["2025-10-17",6.1388,6.207,6.0998,6.1485,336500.0],["2025-10-20",6.1875,6.2654,6.129,6.2557,238300.0],["2025-10-21",6.2362,6.3629,6.2362,6.3044,355800.0],["2025-10-22",6.3239,6.4311,6.3142,6.3726,370200.0],["2025-10-23",6.3824,6.4019,6.3531,6.3726,315700.0],["2025-10-24",6.4116,6.4213,6.3142,6.3824,322700.0],["2025-10-27",6.4116,6.5578,6.4019,6.4798,320400.0],["2025-10-28",6.4798,6.4896,6.3434,6.3629,311700.0],["2025-10-29",6.3336,6.4506,6.2752,6.2849,357200.0],["2025-10-30",6.246,6.3434,6.1777,6.2557,289500.0],["2025-10-31",6.207,6.246,6.09,6.2362,269500.0],["2025-11-03",6.207,6.3239,6.1193,6.3239,237100.0],["2025-11-04",6.1972,6.2654,6.1388,6.2362,341600.0],["2025-11-05",6.09,6.3336,5.9244,6.3044,621000.0],["2025-11-06",6.2947,6.3629,6.2362,6.2654,352800.0],["2025-11-07",6.2654,6.4896,6.2654,6.4506,319600.0],["2025-11-10",6.4311,6.6162,6.4116,6.5675,300700.0],["2025-11-11",6.587,6.6649,6.5675,6.626,364500.0],["2025-11-12",6.6065,6.7332,6.587,6.6942,290900.0],["2025-11-13",6.626,6.6844,6.4603,6.5285,250900.0],["2025-11-14",6.4993,6.5383,6.4019,6.5285,201300.0],["2025-11-17",6.4798,6.5383,6.3629,6.3921,188700.0],["2025-11-18",6.3921,6.4019,6.2947,6.3434,225700.0],["2025-11-19",6.3726,6.3726,6.2654,6.3044,219100.0],["2025-11-20",6.3434,6.4603,6.2167,6.2362,336100.0],["2025-11-21",6.2654,6.5188,6.2654,6.509,259600.0],["2025-11-24",6.5383,6.5383,6.4408,6.4701,213100.0],["2025-11-25",6.5188,6.6649,6.509,6.6065,217900.0],["2025-11-26",6.6065,6.7137,6.5967,6.6552,211400.0],["2025-11-28",6.6552,6.6552,6.587,6.6065,121200.0],["2025-12-01",6.5675,6.6747,6.5285,6.548,234500.0],["2025-12-02",6.5967,6.5967,6.4993,6.5578,168000.0],["2025-12-03",6.5675,6.6357,6.5188,6.5773,191900.0],["2025-12-04",6.5383,6.548,6.3531,6.3531,381200.0],["2025-12-05",6.3531,6.4506,6.3336,6.3434,233700.0],["2025-12-08",6.3726,6.3726,6.246,6.2947,187600.0],["2025-12-09",6.3044,6.4701,6.3044,6.4311,196200.0],["2025-12-10",6.4506,6.6455,6.3142,6.626,441300.0],["2025-12-11",6.6357,6.7137,6.626,6.6552,198100.0],["2025-12-12",6.6747,6.7819,6.6649,6.7332,243400.0],["2025-12-15",6.7916,6.9475,6.7429,6.8988,298000.0],["2025-12-16",6.9183,6.9475,6.8403,6.928,286000.0],["2025-12-17",6.9475,7.0645,6.8501,6.8598,234800.0],["2025-12-18",6.8891,6.928,6.7429,6.8891,195800.0],["2025-12-19",6.8598,6.9183,6.8014,6.8111,447000.0],["2025-12-22",6.8014,6.8696,6.7429,6.7526,219400.0],["2025-12-23",6.7137,6.7429,6.5967,6.6162,239200.0],["2025-12-24",6.626,6.7234,6.6162,6.7039,112300.0],["2025-12-26",6.7137,6.7332,6.626,6.7137,137800.0],["2025-12-29",6.7234,6.8209,6.6747,6.7819,434200.0],["2025-12-30",6.7916,6.8501,6.7526,6.7526,378500.0],["2025-12-31",6.7921,6.8119,6.6835,6.723,497000.0],["2026-01-02",6.7132,6.8119,6.6342,6.7132,235500.0],["2026-01-05",6.6934,6.7921,6.644,6.6737,371700.0],["2026-01-06",6.6342,6.8612,6.6046,6.8612,307800.0],["2026-01-07",6.881,6.881,6.6144,6.6737,280800.0],["2026-01-08",6.6342,6.9007,6.6342,6.7921,216100.0],["2026-01-09",6.7823,7.0093,6.7823,6.9303,326500.0],["2026-01-12",6.9007,6.9303,6.8514,6.9106,303700.0],["2026-01-13",6.9402,6.9896,6.8119,6.8415,155500.0],["2026-01-14",6.802,6.8612,6.7132,6.7921,201400.0],["2026-01-15",6.802,6.9402,6.802,6.9106,198500.0],["2026-01-16",6.8711,6.9402,6.7921,6.8217,190100.0],["2026-01-20",6.7329,6.881,6.6835,6.802,304400.0],["2026-01-21",6.8217,7.2561,6.8217,7.1772,421900.0],["2026-01-22",7.2265,7.345,7.0982,7.0982,219200.0],["2026-01-23",7.0784,7.0982,7.0093,7.0389,216300.0],["2026-01-26",7.0192,7.0587,6.9501,6.9797,174200.0],["2026-01-27",6.9698,6.9698,6.8119,6.881,207400.0],["2026-01-28",6.9106,6.9896,6.7823,6.802,207200.0],["2026-01-29",6.8514,7.0093,6.802,6.9896,220200.0],["2026-01-30",6.9106,7.108,6.8514,7.0192,329100.0],["2026-02-02",7.0192,7.2166,6.9797,7.1475,243800.0],["2026-02-03",7.1475,7.2364,6.9995,7.0686,224700.0],["2026-02-04",7.1969,7.424,7.1673,7.345,217800.0],["2026-02-05",7.345,7.424,7.2166,7.3549,189500.0],["2026-02-06",7.4141,7.5424,7.3549,7.4733,259100.0],["2026-02-09",7.4832,7.5326,7.4042,7.4536,218900.0],["2026-02-10",7.5128,7.6313,7.4437,7.5918,368900.0],["2026-02-11",7.651,7.6609,7.5128,7.5523,188600.0],["2026-02-12",7.5622,7.7004,7.2956,7.3845,182100.0],["2026-02-13",7.4437,7.4931,7.3549,7.3943,350300.0],["2026-02-17",7.4437,7.5424,7.3549,7.5128,249900.0],["2026-02-18",7.4733,7.6411,7.424,7.4338,259200.0],["2026-02-19",7.3647,7.4931,7.2857,7.345,213600.0],["2026-02-20",7.345,7.4042,7.266,7.3746,208300.0],["2026-02-23",7.3845,7.3845,7.1673,7.2265,188900.0],["2026-02-24",7.2364,7.2561,7.0883,7.2166,337600.0],["2026-02-25",7.0883,7.3845,7.0883,7.3055,357000.0],["2026-02-26",7.3154,7.7399,7.3154,7.7201,412500.0],["2026-02-27",7.8978,7.9373,7.5424,7.6115,385500.0],["2026-03-02",7.4832,7.6313,7.4042,7.5424,361500.0],["2026-03-03",7.3746,7.6806,7.266,7.572,303100.0],["2026-03-04",7.7596,8.2631,7.6313,8.2434,377800.0],["2026-03-05",8.2434,8.3421,8.0854,8.0953,593200.0],["2026-03-06",7.9867,7.9867,7.7794,7.9274,559700.0],["2026-03-09",7.7596,7.888,7.4733,7.7892,449900.0],["2026-03-10",7.7201,7.9077,7.6806,7.7991,341100.0],["2026-03-11",7.7103,7.7794,7.651,7.73,267100.0],["2026-03-12",7.5819,7.6411,7.4832,7.5523,218000.0],["2026-03-13",7.6115,7.6609,7.3746,7.4042,343900.0],["2026-03-16",7.5523,7.809,7.5128,7.7103,273100.0],["2026-03-17",7.7991,7.809,7.6411,7.7004,203500.0],["2026-03-18",7.6214,7.7399,7.5622,7.6313,215700.0],["2026-03-19",7.5622,7.7103,7.5424,7.6411,163000.0],["2026-03-20",7.7004,7.7497,7.4733,7.5029,416800.0],["2026-03-23",7.7201,7.9176,7.572,7.7596,312300.0],["2026-03-24",7.651,7.8386,7.5918,7.7497,233200.0],["2026-03-25",7.8781,7.8781,7.73,7.8189,258000.0],["2026-03-26",7.7596,7.9472,7.7596,7.8485,218200.0],["2026-03-27",7.8386,7.8386,7.5918,7.6214,187000.0],["2026-03-30",7.7004,7.809,7.6017,7.73,267000.0],["2026-03-31",7.85,7.91,7.69,7.87,291400.0],["2026-04-01",7.97,7.97,7.79,7.82,236400.0],["2026-04-02",7.76,7.96,7.7,7.94,171200.0],["2026-04-06",7.93,7.99,7.84,7.95,198600.0],["2026-04-07",7.89,8.1,7.89,8.07,206800.0],["2026-04-08",8.36,8.42,8.16,8.3,244000.0],["2026-04-09",8.25,8.6,8.25,8.53,225100.0],["2026-04-10",8.57,8.71,8.57,8.6,206500.0],["2026-04-13",8.57,8.64,8.47,8.62,268800.0],["2026-04-14",8.61,8.71,8.6,8.67,415000.0],["2026-04-15",8.68,8.8,8.62,8.71,376600.0],["2026-04-16",8.65,8.72,8.49,8.54,213100.0],["2026-04-17",8.64,8.81,8.6,8.74,276500.0],["2026-04-20",8.72,8.84,8.65,8.84,235000.0],["2026-04-21",8.87,8.93,8.64,8.67,303800.0],["2026-04-22",8.73,8.78,8.42,8.42,229200.0],["2026-04-23",8.47,8.54,8.39,8.5,144100.0],["2026-04-24",8.44,8.61,8.43,8.61,190500.0],["2026-04-27",8.55,8.72,8.55,8.6,246700.0],["2026-04-28",8.63,8.73,8.56,8.72,203600.0],["2026-04-29",8.7,8.82,8.61,8.72,297900.0],["2026-04-30",8.7,8.76,8.65,8.68,264100.0],["2026-05-01",8.75,8.8,8.67,8.76,387400.0],["2026-05-04",8.7,8.79,8.48,8.57,366700.0],["2026-05-05",8.59,8.93,8.59,8.92,467500.0],["2026-05-06",9.03,9.08,8.85,8.85,405600.0],["2026-05-07",9.06,10.15,9.06,9.96,1110900.0],["2026-05-08",10.06,10.1,9.71,9.92,386400.0],["2026-05-11",9.93,9.97,9.76,9.88,888400.0],["2026-05-12",9.86,9.95,9.54,9.89,483900.0],["2026-05-13",9.82,9.99,9.77,9.89,365200.0],["2026-05-14",9.95,10.1,9.95,9.99,635300.0],["2026-05-15",9.91,9.93,9.67,9.89,349400.0],["2026-05-18",10.0,10.11,9.88,10.06,844100.0],["2026-05-19",9.97,10.16,9.8,10.14,486600.0],["2026-05-20",10.16,10.67,10.14,10.67,577800.0],["2026-05-21",10.55,10.84,10.43,10.69,443200.0],["2026-05-22",10.71,10.81,10.62,10.7,382600.0],["2026-05-26",10.74,10.94,10.7,10.9,346700.0],["2026-05-27",10.94,11.1,10.94,11.06,302200.0],["2026-05-28",11.07,11.13,11.0,11.04,304200.0],["2026-05-29",11.04,11.05,10.79,10.85,324400.0],["2026-06-01",10.77,10.84,10.71,10.77,528600.0],["2026-06-02",10.79,11.11,10.75,11.07,279300.0],["2026-06-03",10.98,11.21,10.96,10.98,281300.0],["2026-06-04",11.1,11.31,11.08,11.3,479500.0],["2026-06-05",11.54,11.61,11.41,11.44,511400.0],["2026-06-08",11.59,11.62,11.45,11.53,485700.0],["2026-06-09",11.66,11.98,11.59,11.97,554100.0],["2026-06-10",12.0,12.31,11.97,12.22,722300.0],["2026-06-11",12.35,12.7,12.24,12.68,473100.0],["2026-06-12",12.88,13.15,12.8,12.86,595600.0],["2026-06-15",12.99,13.13,12.54,12.73,534000.0],["2026-06-16",12.77,13.06,12.75,13.04,311800.0],["2026-06-17",13.04,13.18,12.79,12.8,355300.0],["2026-06-18",12.96,13.48,12.96,13.36,1061300.0],["2026-06-22",13.26,13.62,13.12,13.37,447700.0],["2026-06-23",13.25,13.64,13.25,13.5,426700.0],["2026-06-24",13.4,13.54,13.03,13.06,442200.0],["2026-06-25",13.09,13.36,12.97,13.34,328700.0],["2026-06-26",13.35,13.58,13.14,13.58,882700.0],["2026-06-29",13.55,13.59,13.2145,13.33,268710.0],["2026-07-09",12.5,12.72,12.41,12.61,518847.95703],["2026-07-10",12.73,12.9,12.62,12.86,219241.106933],["2026-07-13",12.87,13.02,12.77,12.87,270624.369563],["2026-07-14",12.95,13.29,12.95,13.26,418440.249228],["2026-07-15",13.45,13.61,13.22,13.25,223603.84672],["2026-07-16",13.24,13.44,13.11,13.18,276980.587059],["2026-07-17",13.08,13.4,13.04,13.37,214877.988006],["2026-07-20",13.44,13.59,13.275,13.39,319215.602222],["2026-07-21",13.41,13.5,13.27,13.45,444562.355747],["2026-07-22",13.39,13.62,13.35,13.57,396182.705122],["2026-07-23",13.45,13.56,13.08,13.28,390521.072614],["2026-07-24",13.4,13.585,13.3,13.5,392468.327977],["2026-07-27",13.34,13.839,13.34,13.78,415040.415393],["2026-07-28",13.85,13.88,13.43,13.67,307867.548489],["2026-07-29",13.69,13.83,13.46,13.54,232884.301113],["2026-07-30",13.58,13.65,13.09,13.33,347882.54406],["2026-07-31",13.46,13.55,13.29,13.33,275379.396761],["2026-08-03",13.37,13.61,13.09,13.15,421886.913376],["2026-08-04",13.65,13.75,13.1701,13.48,525238.028418],["2026-08-05",13.47,13.47,13.0257,13.38,294733.650048],["2026-08-06",13.44,13.44,12.91,13.03,424420.240099],["2026-08-07",12.98,13.07,12.57,12.59,254789.649296]]}