{"t":"IEP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-07-01",6.7601,6.9016,6.7129,6.9016,5142.0],["2011-07-05",6.9173,6.9173,6.6846,6.8088,10592.0],["2011-07-06",6.8088,7.0037,6.7522,6.8748,12031.0],["2011-07-07",6.9377,6.9802,6.8497,6.9629,8021.0],["2011-07-08",6.8984,7.1405,6.8544,7.1405,30335.0],["2011-07-11",7.0792,7.1216,6.9456,7.1216,7095.0],["2011-07-12",7.1216,7.1374,6.988,7.0163,5450.0],["2011-07-13",7.0037,7.0352,6.8858,6.988,10694.0],["2011-07-14",7.0336,7.227,6.9849,7.227,15013.0],["2011-07-15",7.1468,7.293,7.0792,7.293,10900.0],["2011-07-18",7.2804,7.2804,7.0336,7.2741,17173.0],["2011-07-19",7.2946,7.2946,7.1484,7.2286,11928.0],["2011-07-20",7.2317,7.2631,7.1688,7.2003,3702.0],["2011-07-21",7.2317,7.249,7.0981,7.2003,5656.0],["2011-07-22",7.1657,7.2348,7.0132,7.1751,10797.0],["2011-07-25",7.0918,7.1955,7.0761,7.161,8432.0],["2011-07-26",7.1169,7.249,7.0446,7.1798,8638.0],["2011-07-27",7.1751,7.1751,6.7836,7.0116,21800.0],["2011-07-28",6.9519,7.0588,6.7066,6.8057,10900.0],["2011-07-29",6.7506,7.0163,6.6815,6.9802,6787.0],["2011-08-01",7.0572,7.1531,6.9173,7.0478,5964.0],["2011-08-02",7.054,7.1515,6.9424,7.0823,4627.0],["2011-08-03",7.0163,7.0163,6.8088,6.9173,12751.0],["2011-08-04",6.8764,6.9157,6.2727,6.5164,7404.0],["2011-08-05",6.5054,7.1452,6.2727,6.6815,35271.0],["2011-08-08",6.2884,6.5573,5.8357,5.974,27867.0],["2011-08-09",6.6657,6.6657,6.2255,6.3953,17995.0],["2011-08-10",6.3293,6.4456,6.1595,6.367,12545.0],["2011-08-11",6.4504,6.7098,6.367,6.4928,20361.0],["2011-08-12",6.6249,6.6799,6.518,6.518,6170.0],["2011-08-15",6.6972,6.8371,6.6076,6.8371,9255.0],["2011-08-16",6.8182,6.8528,6.6516,6.7601,32289.0],["2011-08-17",6.8121,6.8121,6.5725,6.7333,5142.0],["2011-08-18",6.5836,6.9113,6.3929,6.7191,35374.0],["2011-08-19",6.6088,6.6088,6.3141,6.4591,6684.0],["2011-08-22",6.5804,6.5804,6.0856,6.3645,19744.0],["2011-08-23",6.3504,6.4418,6.0714,6.311,13574.0],["2011-08-24",6.3661,6.3661,6.1455,6.3236,10797.0],["2011-08-25",6.2984,6.2984,6.1723,6.2779,4422.0],["2011-08-26",6.1613,6.2684,6.1455,6.1471,7095.0],["2011-08-29",6.2873,6.3913,6.1802,6.3157,6067.0],["2011-08-30",6.3787,6.4102,6.1455,6.3031,37122.0],["2011-08-31",6.3472,6.3472,6.1487,6.2353,5142.0],["2011-09-01",6.1975,6.4071,6.1975,6.2779,6067.0],["2011-09-02",6.1802,6.1975,6.0557,6.0683,4422.0],["2011-09-06",5.8729,5.9911,5.8461,5.9911,10694.0],["2011-09-07",6.0651,6.1802,6.0651,6.1802,4010.0],["2011-09-08",6.1172,6.3456,6.1172,6.3252,9460.0],["2011-09-09",6.2133,6.3031,5.917,6.3031,9975.0],["2011-09-12",6.1881,6.2558,5.7547,5.9249,15733.0],["2011-09-13",6.0005,6.0321,5.9359,6.0084,9563.0],["2011-09-14",6.0116,6.1376,5.9753,6.0998,10592.0],["2011-09-15",6.1455,6.1502,6.0336,6.1061,11311.0],["2011-09-16",6.1424,6.2243,6.1392,6.1534,5450.0],["2011-09-19",6.0273,6.1061,6.0053,6.1061,3291.0],["2011-09-20",6.0935,6.2022,6.0037,6.1644,6890.0],["2011-09-21",6.1345,6.1534,5.9407,5.9407,7301.0],["2011-09-22",5.8682,5.8682,5.75,5.7516,8535.0],["2011-09-23",5.7011,5.7721,5.6255,5.6712,8741.0],["2011-09-26",5.7295,5.7295,5.5656,5.6728,9769.0],["2011-09-27",5.7264,5.7831,5.6239,5.7138,14294.0],["2011-09-28",5.6854,5.7216,5.6444,5.7106,3702.0],["2011-09-29",5.6822,5.8587,5.6491,5.7847,14191.0],["2011-09-30",5.7547,5.8461,5.6917,5.7074,13574.0],["2011-10-03",5.6728,5.8114,5.6208,5.6381,13368.0],["2011-10-04",5.6129,5.6712,5.5782,5.6523,10489.0],["2011-10-05",5.6964,5.8114,5.6964,5.7784,12751.0],["2011-10-06",5.8083,5.8682,5.7579,5.8682,3908.0],["2011-10-07",5.8209,5.8304,5.687,5.8225,7610.0],["2011-10-10",5.8225,5.9391,5.7689,5.9391,6581.0],["2011-10-11",5.8934,6.2448,5.8934,6.1944,17379.0],["2011-10-12",6.1896,6.2684,6.0588,6.2684,11106.0],["2011-10-13",6.2716,6.3551,6.166,6.2747,12443.0],["2011-10-14",6.3567,6.3976,6.259,6.3141,8638.0],["2011-10-17",6.3236,6.3803,6.2873,6.3708,4216.0],["2011-10-18",6.4213,6.5395,6.3362,6.5395,6684.0],["2011-10-19",6.5095,6.5631,6.4228,6.5095,7198.0],["2011-10-20",6.489,6.623,6.4607,6.623,4216.0],["2011-10-21",6.5915,6.7238,6.5867,6.7238,9255.0],["2011-10-24",6.7601,6.883,6.7065,6.8546,6684.0],["2011-10-25",6.8152,6.8704,6.7758,6.8546,12545.0],["2011-10-26",6.9365,6.9365,6.7758,6.8467,9358.0],["2011-10-27",6.9161,7.0122,6.8199,6.8452,10489.0],["2011-10-28",6.8861,6.9224,6.7758,6.9208,11414.0],["2011-10-31",6.8467,6.9224,6.7317,6.9224,4216.0],["2011-11-01",6.7884,6.8546,6.4922,6.4922,5142.0],["2011-11-02",6.6135,6.6135,6.3441,6.4938,8535.0],["2011-11-03",6.5741,6.6324,6.3031,6.3031,15630.0],["2011-11-04",6.1691,6.1849,5.9596,6.1849,10386.0],["2011-11-07",6.0872,6.0919,5.7768,5.9564,37636.0],["2011-11-08",5.9895,6.0825,5.8902,5.9611,16247.0],["2011-11-09",5.8067,5.9596,5.8067,5.8414,9563.0],["2011-11-10",5.9328,5.9328,5.813,5.9091,19949.0],["2011-11-11",5.906,6.0825,5.906,6.0825,3085.0],["2011-11-14",6.1313,6.1502,6.0242,6.0242,5039.0],["2011-11-15",6.0195,6.1077,5.9139,5.9249,4010.0],["2011-11-16",5.8475,5.9628,5.7874,5.8333,30232.0],["2011-11-17",5.8222,5.8807,5.7874,5.8222,4730.0],["2011-11-18",5.8143,5.9028,5.7511,5.7527,11106.0],["2011-11-21",5.7416,5.8522,5.729,5.729,6376.0],["2011-11-22",5.7479,5.9123,5.729,5.9028,10077.0],["2011-11-23",5.8301,5.8459,5.7685,5.7985,12031.0],["2011-11-25",5.7606,5.7748,5.6879,5.7084,4525.0],["2011-11-28",5.7543,5.8222,5.6911,5.7369,6787.0],["2011-11-29",5.7132,5.7811,5.6879,5.6879,6273.0],["2011-11-30",5.7701,5.996,5.7701,5.996,5244.0],["2011-12-01",5.9439,6.0955,5.9265,6.026,7507.0],["2011-12-02",6.0323,6.1587,6.0244,6.1587,4113.0],["2011-12-05",6.1982,6.2994,6.1619,6.2251,10386.0],["2011-12-06",6.1619,6.2251,6.1587,6.1714,3908.0],["2011-12-07",6.1967,6.2172,5.9628,6.0434,5039.0],["2011-12-08",5.947,5.9502,5.8506,5.8506,6684.0],["2011-12-09",5.9249,5.9849,5.8522,5.8775,7404.0],["2011-12-12",5.8822,6.3041,5.7053,5.8743,7404.0],["2011-12-13",5.7669,6.0023,5.7669,5.8696,4422.0],["2011-12-14",5.8459,5.9928,5.8412,5.9928,4730.0],["2011-12-15",5.9075,5.9865,5.8459,5.8712,20978.0],["2011-12-16",5.8506,6.0055,5.7432,6.0055,18715.0],["2011-12-19",5.9518,5.9518,5.6689,5.6689,4833.0],["2011-12-20",5.6168,6.0829,5.6168,5.778,9666.0],["2011-12-21",5.699,5.8427,5.6089,5.6405,5142.0],["2011-12-22",5.5805,5.8159,5.5805,5.7227,21080.0],["2011-12-23",5.8427,5.8427,5.65,5.7306,16042.0],["2011-12-27",5.6895,5.8159,5.65,5.7669,15219.0],["2011-12-28",5.7669,5.8285,5.7069,5.7195,15836.0],["2011-12-29",5.7511,5.8269,5.5315,5.6247,36094.0],["2011-12-30",5.62,5.6895,5.582,5.6563,20566.0],["2012-01-03",5.7195,5.8965,5.7084,5.8111,29513.0],["2012-01-04",5.8554,5.8854,5.6926,5.7969,27250.0],["2012-01-05",5.8314,5.8314,5.7362,5.8234,28260.0],["2012-01-06",5.76,5.9821,5.76,5.9091,36349.0],["2012-01-09",5.8377,6.2487,5.7901,6.144,45154.0],["2012-01-10",6.1249,6.1725,6.044,6.1106,41878.0],["2012-01-11",6.2138,6.2138,5.998,6.0932,32458.0],["2012-01-12",6.0313,6.2439,5.998,6.0297,23345.0],["2012-01-13",6.0297,6.0773,5.998,6.0519,25598.0],["2012-01-17",6.0599,6.0599,5.9821,6.0281,23140.0],["2012-01-18",5.9504,6.0139,5.9504,5.9694,11365.0],["2012-01-19",5.9551,6.0043,5.9329,5.9456,39421.0],["2012-01-20",5.9012,5.9726,5.9012,5.9377,17611.0],["2012-01-23",6.0297,6.0583,5.8885,5.9345,9010.0],["2012-01-24",6.0281,6.0281,5.9266,5.9583,17714.0],["2012-01-25",5.9758,6.0456,5.9663,6.0297,11161.0],["2012-01-26",6.0456,6.1091,6.0027,6.0075,11980.0],["2012-01-27",5.9631,6.0567,5.9631,5.9885,4915.0],["2012-01-30",5.9805,6.0408,5.9504,5.9631,6246.0],["2012-01-31",5.9996,6.0932,5.9901,6.0472,6860.0],["2012-02-01",6.0916,6.0932,6.0488,6.0551,5632.0],["2012-02-02",6.0932,6.1233,6.0345,6.0345,7884.0],["2012-02-03",6.0868,6.2328,6.0329,6.2074,16383.0],["2012-02-06",6.209,6.2328,6.1313,6.1995,8806.0],["2012-02-07",6.19,6.2455,6.1678,6.2011,11058.0],["2012-02-08",6.2424,6.3264,6.1963,6.2677,7782.0],["2012-02-09",6.3106,6.3391,6.1932,6.3233,14335.0],["2012-02-10",6.2646,6.3153,6.1884,6.1916,9318.0],["2012-02-13",6.2217,6.3471,6.2217,6.2979,13311.0],["2012-02-14",6.2677,6.3471,6.2074,6.2693,9113.0],["2012-02-15",6.3867,6.5057,6.3502,6.3867,57441.0],["2012-02-16",6.3725,6.474,6.3725,6.474,18942.0],["2012-02-17",6.5042,6.5042,6.4661,6.4867,7884.0],["2012-02-21",6.4819,6.5486,6.4661,6.5359,5836.0],["2012-02-22",6.5058,6.5819,6.5058,6.574,9010.0],["2012-02-23",6.5295,6.5978,6.4613,6.5978,4403.0],["2012-02-24",6.5613,6.647,6.4661,6.6422,11161.0],["2012-02-27",6.5867,6.6454,6.5057,6.528,5939.0],["2012-02-28",6.5629,6.7454,6.5327,6.7438,11468.0],["2012-02-29",6.758,6.7755,6.6248,6.7755,9113.0],["2012-03-01",6.8104,6.8136,6.6755,6.7803,10137.0],["2012-03-02",6.7977,6.8231,6.6977,6.812,6758.0],["2012-03-05",6.8104,6.8628,6.6486,6.6486,9727.0],["2012-03-06",6.5772,6.6644,6.5296,6.6565,12082.0],["2012-03-07",6.5851,6.72,6.5851,6.6644,3379.0],["2012-03-08",6.7834,6.8152,6.6946,6.7787,5529.0],["2012-03-09",6.7866,6.8771,6.7057,6.8152,6553.0],["2012-03-12",6.7834,6.8358,6.6676,6.7723,3379.0],["2012-03-13",6.887,6.9606,6.6949,6.927,5291.0],["2012-03-14",6.903,6.9158,6.8101,6.871,11701.0],["2012-03-15",6.8725,6.8982,6.8021,6.8822,14449.0],["2012-03-16",6.9126,6.9622,6.8742,6.8982,6309.0],["2012-03-19",6.8838,6.9302,6.8838,6.8982,10582.0],["2012-03-20",6.8101,6.9062,6.6437,6.8822,21469.0],["2012-03-21",6.9078,6.9382,6.8021,6.8822,6512.0],["2012-03-22",6.8485,6.959,6.8485,6.8822,1018.0],["2012-03-23",6.903,6.9222,6.8822,6.8822,2239.0],["2012-03-26",6.8725,6.9142,6.7685,6.8597,12922.0],["2012-03-27",6.7701,6.8822,6.7701,6.8806,5495.0],["2012-03-28",6.9078,6.9078,6.7877,6.8661,7021.0],["2012-03-29",6.8357,6.8822,6.8341,6.8806,6105.0],["2012-03-30",6.9078,6.959,6.7877,6.9046,6512.0],["2012-04-02",6.8902,6.9142,6.8037,6.887,8954.0],["2012-04-03",6.9174,7.0422,6.9174,7.0422,16484.0],["2012-04-04",7.0422,7.1206,6.943,7.0422,6512.0],["2012-04-05",7.0118,7.2023,6.8822,7.1382,25336.0],["2012-04-09",7.7688,7.7688,7.2103,7.4151,44261.0],["2012-04-10",7.5224,7.5224,7.2823,7.2823,8649.0],["2012-04-11",7.3287,7.4903,7.3271,7.4423,15364.0],["2012-04-12",7.4791,7.5464,7.4423,7.4535,8242.0],["2012-04-13",7.6008,7.8216,7.5464,7.6408,19231.0],["2012-04-16",7.6392,7.6792,7.5928,7.6584,11498.0],["2012-04-17",7.716,7.716,7.612,7.6808,16992.0],["2012-04-18",7.6968,7.7592,7.6424,7.7096,22589.0],["2012-04-19",7.7608,7.7608,7.3783,7.5624,17908.0],["2012-04-20",7.6184,7.6824,7.4087,7.6392,6614.0],["2012-04-23",7.6424,7.7304,7.4743,7.7128,14957.0],["2012-04-24",7.8425,7.9849,7.7128,7.7224,24522.0],["2012-04-25",7.7992,7.9145,7.7256,7.9145,3460.0],["2012-04-26",7.8649,7.9225,7.8104,7.9225,4477.0],["2012-04-27",7.9225,7.9225,7.6952,7.8745,4274.0],["2012-04-30",7.8441,7.9209,7.7608,7.7608,5189.0],["2012-05-01",7.9225,7.9225,7.5224,7.5688,19333.0],["2012-05-02",7.5224,7.5384,7.1222,7.3511,24013.0],["2012-05-03",7.3607,7.3607,7.0774,7.111,8038.0],["2012-05-04",7.0726,7.1158,7.0262,7.103,3867.0],["2012-05-07",7.031,7.1286,6.8902,6.9318,15263.0],["2012-05-08",6.9222,6.9734,6.9014,6.9734,2137.0],["2012-05-09",6.9782,7.2919,6.9782,7.2151,9361.0],["2012-05-10",7.2007,7.5208,7.2007,7.3671,2849.0],["2012-05-11",7.3111,7.5063,6.9174,7.3751,5902.0],["2012-05-14",7.3109,7.327,7.1642,7.2238,5870.0],["2012-05-15",7.1884,7.3222,7.0949,7.1706,4049.0],["2012-05-16",7.1206,7.3029,6.882,6.932,7996.0],["2012-05-17",6.8756,6.8756,6.4853,6.6579,20142.0],["2012-05-18",6.6482,6.7724,6.516,6.516,3138.0],["2012-05-21",6.4805,6.932,6.4515,6.6127,7490.0],["2012-05-22",6.6772,6.9288,6.6111,6.6595,5263.0],["2012-05-23",6.7062,6.8578,6.7062,6.7401,5263.0],["2012-05-24",6.8111,6.853,6.7095,6.8046,2834.0],["2012-05-25",6.8272,6.853,6.7079,6.7079,2429.0],["2012-05-29",6.7127,6.8385,6.7127,6.7127,2733.0],["2012-05-30",6.7079,6.8078,6.5547,6.6901,7490.0],["2012-05-31",6.6095,6.674,6.4805,6.6482,9818.0],["2012-06-01",6.5079,6.6708,6.4789,6.5192,10830.0],["2012-06-04",6.4821,6.6127,6.4821,6.5031,7389.0],["2012-06-05",6.5031,6.6401,6.4934,6.5982,3644.0],["2012-06-06",6.5902,6.695,6.4789,6.4789,8806.0],["2012-06-07",6.4999,6.7369,6.4999,6.5321,2834.0],["2012-06-08",6.5095,6.7111,6.5095,6.6853,5061.0],["2012-06-11",6.6917,6.8369,6.5176,6.7482,2227.0],["2012-06-12",6.8078,6.8143,6.6482,6.7546,7389.0],["2012-06-13",6.6933,6.782,6.6933,6.7659,1619.0],["2012-06-14",6.5418,6.7659,6.5321,6.6756,3542.0],["2012-06-15",6.6288,6.7659,6.5611,6.7159,3340.0],["2012-06-18",6.724,6.7514,6.5321,6.7466,2733.0],["2012-06-19",6.6885,6.7627,6.6514,6.7466,4352.0],["2012-06-20",6.8014,6.8014,6.5321,6.6176,5972.0],["2012-06-21",6.6837,6.6837,6.5176,6.5708,1012.0],["2012-06-22",6.6837,6.7433,6.5805,6.6756,5567.0],["2012-06-25",6.6127,6.6127,6.4982,6.5869,5668.0],["2012-06-26",6.524,6.524,6.4531,6.4531,4453.0],["2012-06-27",6.4837,6.4837,6.2983,6.4418,5567.0],["2012-06-28",6.3805,6.4483,6.3805,6.4015,3644.0],["2012-06-29",6.5095,6.5224,6.4337,6.4499,5263.0],["2012-07-02",6.4531,6.5627,6.4096,6.5627,8502.0],["2012-07-03",6.566,6.7385,6.566,6.7208,1619.0],["2012-07-05",6.7272,6.8514,6.7224,6.8304,4555.0],["2012-07-06",6.7449,6.8498,6.6837,6.7707,4049.0],["2012-07-09",6.6321,6.7611,6.6111,6.7514,2125.0],["2012-07-10",6.8046,6.8046,6.7159,6.7498,1417.0],["2012-07-11",6.7224,6.8514,6.6756,6.7111,3036.0],["2012-07-12",6.7079,6.7159,6.6772,6.6804,1113.0],["2012-07-13",6.6353,6.7433,6.6353,6.7046,4757.0],["2012-07-16",6.724,6.7595,6.6159,6.7111,5061.0],["2012-07-17",6.7659,6.7691,6.753,6.7691,708.0],["2012-07-18",6.6982,6.6982,6.6143,6.6853,5668.0],["2012-07-19",6.653,6.7466,6.4579,6.5869,9008.0],["2012-07-20",6.603,6.6853,6.5305,6.5337,1619.0],["2012-07-23",6.4499,6.4579,6.108,6.2161,26822.0],["2012-07-24",6.2402,6.266,6.1209,6.1403,6478.0],["2012-07-25",6.1306,6.208,6.1306,6.1886,3846.0],["2012-07-26",6.2112,6.2725,6.1451,6.2257,4049.0],["2012-07-27",6.1435,6.358,6.1435,6.3047,6781.0],["2012-07-30",6.2886,6.2886,6.1145,6.1387,6579.0],["2012-07-31",6.137,6.2225,6.1145,6.2015,6478.0],["2012-08-01",6.1693,6.2241,6.129,6.1532,3542.0],["2012-08-02",6.1258,6.1999,6.0967,6.1967,4453.0],["2012-08-03",6.2144,6.3241,6.1596,6.2902,7692.0],["2012-08-06",6.2822,6.4241,6.1999,6.3467,5162.0],["2012-08-07",6.4225,6.5708,6.3934,6.4902,5263.0],["2012-08-08",6.437,6.5643,6.437,6.4982,5668.0],["2012-08-09",6.4692,6.5498,6.4595,6.5289,5061.0],["2012-08-10",6.4579,6.566,6.4515,6.5434,3644.0],["2012-08-13",6.4595,6.5466,6.4515,6.4547,4656.0],["2012-08-14",6.4605,6.5922,6.4605,6.5922,3018.0],["2012-08-15",6.6101,6.7354,6.5044,6.6768,9154.0],["2012-08-16",6.7305,6.7305,6.5792,6.6362,7645.0],["2012-08-17",6.5256,6.628,6.5093,6.5711,5532.0],["2012-08-20",6.5353,6.5711,6.4573,6.5711,704.0],["2012-08-21",6.5711,6.6345,6.4507,6.6345,3621.0],["2012-08-22",6.5109,6.6183,6.4491,6.6069,6840.0],["2012-08-23",6.5483,6.6248,6.4507,6.6232,1811.0],["2012-08-24",6.5516,6.6654,6.5109,6.6606,4024.0],["2012-08-27",6.5874,6.641,6.5711,6.6394,3722.0],["2012-08-28",6.6654,6.6687,6.5207,6.5922,3621.0],["2012-08-29",6.5548,6.6654,6.5304,6.6183,4124.0],["2012-08-30",6.5223,6.5825,6.2279,6.441,12775.0],["2012-08-31",6.506,6.506,6.4133,6.5012,4024.0],["2012-09-04",6.3662,6.5386,6.3629,6.4882,14284.0],["2012-09-05",6.5386,6.5874,6.4329,6.5451,1811.0],["2012-09-06",6.5874,6.6378,6.4768,6.6183,3621.0],["2012-09-07",6.3792,6.5467,6.3792,6.4882,11065.0],["2012-09-10",6.3645,6.5695,6.3645,6.4865,6840.0],["2012-09-11",6.4621,6.6362,6.4621,6.506,6337.0],["2012-09-12",6.5727,6.6199,6.5223,6.5695,8852.0],["2012-09-13",6.5109,6.6118,6.5093,6.5386,10461.0],["2012-09-14",6.5418,6.6378,6.4849,6.6378,13982.0],["2012-09-17",6.6362,6.6622,6.4703,6.6264,6639.0],["2012-09-18",6.6362,6.6362,6.4312,6.5695,1911.0],["2012-09-19",6.563,6.5711,6.4247,6.5695,13177.0],["2012-09-20",6.4898,6.6362,6.4898,6.6362,7041.0],["2012-09-21",6.6183,6.6687,6.6036,6.6687,8148.0],["2012-09-24",6.6134,6.6524,6.4703,6.6101,7142.0],["2012-09-25",6.5565,6.6687,6.3971,6.5532,12171.0],["2012-09-26",6.4995,6.5565,6.3971,6.4979,5432.0],["2012-09-27",6.5304,6.5662,6.4377,6.5548,4325.0],["2012-09-28",6.5142,6.6557,6.5142,6.6362,3319.0],["2012-10-01",6.5922,6.7077,6.4914,6.7029,10361.0],["2012-10-02",6.7077,6.7728,6.6004,6.7029,4828.0],["2012-10-03",6.7289,6.8313,6.6508,6.7809,9254.0],["2012-10-04",6.6996,6.9907,6.6996,6.9826,14384.0],["2012-10-05",6.9322,7.116,6.7142,6.9241,5935.0],["2012-10-08",6.9582,7.0721,6.833,6.9533,2917.0],["2012-10-09",6.9468,7.0086,6.7207,6.8818,3319.0],["2012-10-10",6.8509,6.8818,6.7256,6.8818,3018.0],["2012-10-11",6.7012,6.9045,6.6833,6.8313,3219.0],["2012-10-12",6.9696,7.0591,6.7988,7.0103,1408.0],["2012-10-15",7.0135,7.0135,6.8639,6.911,3219.0],["2012-10-16",6.898,6.9777,6.8313,6.9777,1308.0],["2012-10-17",6.9078,7.0412,6.8313,6.872,1811.0],["2012-10-18",7.0444,7.0444,6.8313,6.9387,1911.0],["2012-10-19",6.7842,6.9127,6.7842,6.8948,2414.0],["2012-10-22",6.7972,6.8655,6.6703,6.8525,3521.0],["2012-10-23",6.7972,6.8232,6.4914,6.7809,4325.0],["2012-10-24",6.6801,6.8313,6.5451,6.7175,4124.0],["2012-10-25",6.6053,6.8297,6.6053,6.8069,1509.0],["2012-10-26",6.615,6.7891,6.615,6.7484,2314.0],["2012-10-31",6.7338,6.8135,6.7338,6.7988,4627.0],["2012-11-01",6.7647,6.8281,6.7533,6.7582,3219.0],["2012-11-02",6.7858,6.911,6.7663,6.7663,2414.0],["2012-11-05",6.6915,6.7663,6.6768,6.7582,1308.0],["2012-11-06",6.6719,6.8281,6.5304,6.6199,6740.0],["2012-11-07",6.6004,6.6638,6.2669,6.3288,14384.0],["2012-11-08",6.3336,6.6264,6.2539,6.2653,6237.0],["2012-11-09",6.3255,6.5028,6.2621,6.4784,3521.0],["2012-11-12",6.4117,6.5109,6.28,6.3336,7142.0],["2012-11-13",6.3513,6.5186,6.3513,6.4612,4600.0],["2012-11-14",6.3972,6.4579,6.266,6.2873,6400.0],["2012-11-15",6.2988,6.3775,6.2331,6.2331,3300.0],["2012-11-16",6.2331,6.3348,6.2102,6.2102,4900.0],["2012-11-19",6.2856,6.3135,6.2331,6.3037,3600.0],["2012-11-20",6.3053,6.4677,6.2413,6.4037,4300.0],["2012-11-21",6.4152,6.4972,6.4152,6.4628,2900.0],["2012-11-23",6.4316,6.4628,6.4316,6.4628,1600.0],["2012-11-26",6.4136,6.4776,6.2758,6.4218,11500.0],["2012-11-27",6.43,6.5891,6.3529,6.4037,9300.0],["2012-11-28",6.3726,6.5858,6.3595,6.5858,5700.0],["2012-11-29",6.6367,6.6367,6.5054,6.5612,7300.0],["2012-11-30",6.5546,6.635,6.5448,6.5907,6400.0],["2012-12-03",6.6924,6.6957,6.4644,6.6022,6300.0],["2012-12-04",6.6022,6.6022,6.4595,6.6022,7600.0],["2012-12-05",6.5333,6.7252,6.4874,6.6367,4600.0],["2012-12-06",6.6678,6.6678,6.5071,6.5596,5300.0],["2012-12-07",6.5563,6.6367,6.4808,6.5432,6100.0],["2012-12-10",6.512,6.5284,6.4956,6.5251,6800.0],["2012-12-11",6.5382,6.5382,6.512,6.5136,5300.0],["2012-12-12",6.535,6.6268,6.4989,6.535,12300.0],["2012-12-13",6.5136,6.6104,6.4956,6.6022,10500.0],["2012-12-14",6.5842,6.6317,6.5612,6.6317,6600.0],["2012-12-17",6.5907,6.6367,6.5596,6.6367,13200.0],["2012-12-18",6.6547,6.6924,6.5661,6.6678,11500.0],["2012-12-19",6.6563,6.74,6.5957,6.6826,6400.0],["2012-12-20",6.6432,6.8565,6.6334,6.7925,6400.0],["2012-12-21",6.6957,6.8794,6.594,6.7269,20300.0],["2012-12-24",6.6924,6.7728,6.4956,6.5596,24900.0],["2012-12-26",6.658,6.7991,6.6235,6.6924,13100.0],["2012-12-27",6.7662,6.8565,6.6531,6.7892,9500.0],["2012-12-28",6.7548,6.8876,6.7056,6.863,14700.0],["2012-12-31",6.7252,7.3814,6.1052,7.3322,53900.0],["2013-01-02",7.7767,8.0408,7.5044,7.8406,54300.0],["2013-01-03",7.9309,7.9752,7.8111,7.8587,25200.0],["2013-01-04",7.9341,8.4312,7.9341,8.3229,36400.0],["2013-01-07",8.4131,8.4886,8.2376,8.441,33800.0],["2013-01-08",8.546,8.915,8.5296,8.8576,43700.0],["2013-01-09",8.9462,9.1119,8.8626,9.0938,51300.0],["2013-01-10",9.0955,9.1037,8.3655,8.4148,41700.0],["2013-01-11",8.5148,8.9807,8.5148,8.7658,23600.0],["2013-01-14",8.874,9.1447,8.7363,9.0446,23800.0],["2013-01-15",9.102,9.3464,8.9807,9.2464,41000.0],["2013-01-16",9.2431,9.9812,9.2185,9.7582,56600.0],["2013-01-17",9.8254,9.9944,9.5613,9.5958,33500.0],["2013-01-18",9.7007,9.7106,9.4235,9.4793,39700.0],["2013-01-22",9.6171,9.7598,9.522,9.6925,25500.0],["2013-01-23",9.7992,9.8713,9.6614,9.8418,25200.0],["2013-01-24",9.9419,10.4635,9.9419,10.3339,59300.0],["2013-01-25",10.4815,10.4815,10.2519,10.3503,38500.0],["2013-01-28",10.4799,10.4799,10.2847,10.4504,32300.0],["2013-01-29",10.4323,10.6898,10.2109,10.2962,67100.0],["2013-01-30",10.1715,10.288,9.1365,10.1486,55900.0],["2013-01-31",10.2256,10.2962,9.6778,9.8221,19000.0],["2013-02-01",9.8697,10.2634,9.8697,10.2338,14900.0],["2013-02-04",10.2847,10.4176,10.0895,10.1715,18400.0],["2013-02-05",10.1699,10.3224,10.0075,10.3208,25900.0],["2013-02-06",10.2781,10.3208,10.0993,10.2683,17000.0],["2013-02-07",10.2027,10.3093,9.9271,10.0813,13500.0],["2013-02-08",10.0386,10.0698,9.6794,9.8336,22200.0],["2013-02-11",10.0058,11.4493,10.0058,11.2984,153100.0],["2013-02-12",11.4821,12.3023,11.4493,11.8413,146900.0],["2013-02-13",12.112,12.9584,11.948,12.9338,162800.0],["2013-02-14",13.1913,14.433,13.1224,14.2952,164100.0],["2013-02-15",14.7627,14.8857,12.3941,13.2848,290000.0],["2013-02-19",12.7085,13.2831,11.6257,11.7984,222400.0],["2013-02-20",11.242,11.7652,10.8617,11.1042,117800.0],["2013-02-21",11.0693,11.7585,10.5511,11.7087,111100.0],["2013-02-22",11.6672,11.9479,11.1291,11.3483,101000.0],["2013-02-25",11.9063,12.0027,11.2952,11.6257,102200.0],["2013-02-26",11.5626,12.3149,11.5626,12.3149,125300.0],["2013-02-27",12.2069,12.2916,11.9744,11.9993,38500.0],["2013-02-28",11.825,12.285,11.7087,11.8731,59700.0],["2013-03-01",10.4631,10.4631,9.9649,9.9732,2094000.0],["2013-03-04",10.0462,10.3518,9.9831,10.194,367400.0],["2013-03-05",10.3801,10.3801,10.1309,10.2356,210600.0],["2013-03-06",10.3618,10.3651,10.0163,10.1293,111500.0],["2013-03-07",10.297,10.297,10.1309,10.1359,211900.0],["2013-03-08",10.2754,10.2804,10.0961,10.0977,141500.0],["2013-03-11",10.287,10.287,10.0977,10.1641,94300.0],["2013-03-12",10.194,10.1974,10.0977,10.1725,47100.0],["2013-03-13",10.1542,10.1758,10.0479,10.0612,47900.0],["2013-03-14",10.0645,10.1708,10.0645,10.1226,63100.0],["2013-03-15",10.1309,10.1309,9.9682,10.0811,100600.0],["2013-03-18",9.9732,10.0396,9.8403,9.8934,160800.0],["2013-03-19",9.8835,9.9798,9.4849,9.6975,152000.0],["2013-03-20",9.7473,9.8038,9.3005,9.5912,269100.0],["2013-03-21",9.5214,9.6975,9.4666,9.4832,131000.0],["2013-03-22",9.6161,9.6327,9.3038,9.5397,173500.0],["2013-03-25",9.6526,9.6875,9.367,9.3935,226900.0],["2013-03-26",9.4151,9.4749,9.1793,9.3836,136000.0],["2013-03-27",9.3354,9.4948,9.1992,9.254,183900.0],["2013-03-28",9.2125,9.2955,8.9684,9.0531,277000.0],["2013-04-01",9.0514,9.4168,8.9684,9.3354,199800.0],["2013-04-02",9.4317,9.5081,9.1344,9.1577,220500.0],["2013-04-03",9.2806,9.4666,9.1577,9.176,134000.0],["2013-04-04",9.3736,9.4168,9.1693,9.1876,85800.0],["2013-04-05",9.1527,9.3836,9.0115,9.2208,196300.0],["2013-04-08",10.0811,10.2904,9.7157,10.1808,890600.0],["2013-04-09",10.2837,10.5877,10.0479,10.4216,706000.0],["2013-04-10",10.7089,11.1706,10.4648,10.9547,698900.0],["2013-04-11",11.1473,11.4994,10.8849,11.3998,396500.0],["2013-04-12",11.4579,11.4596,10.689,11.1739,437600.0],["2013-04-15",11.3118,11.433,11.0029,11.1058,198000.0],["2013-04-16",11.2918,11.6722,11.252,11.6157,293500.0],["2013-04-17",11.6423,11.7901,11.2022,11.3998,252500.0],["2013-04-18",11.4513,11.7519,11.4064,11.6107,207600.0],["2013-04-19",11.6672,11.7917,11.2968,11.6406,175000.0],["2013-04-22",11.6987,11.8814,11.526,11.7917,126600.0],["2013-04-23",12.1023,12.1239,11.9694,12.0093,179700.0],["2013-04-24",12.2634,12.4561,12.0525,12.3182,214900.0],["2013-04-25",12.4561,12.6221,12.3465,12.4079,185600.0],["2013-04-26",12.4145,12.4561,11.9163,12.104,152700.0],["2013-04-29",12.3398,12.4561,11.7137,12.1156,185700.0],["2013-04-30",12.099,12.4112,12.0525,12.3763,109300.0],["2013-05-01",12.6221,12.6221,12.3083,12.4079,73000.0],["2013-05-02",12.4378,12.4395,12.1704,12.3548,94800.0],["2013-05-03",12.4561,12.5723,12.1654,12.5208,127200.0],["2013-05-06",12.5408,13.6186,12.5142,13.3994,370100.0],["2013-05-07",13.4459,13.8727,13.4459,13.7565,173300.0],["2013-05-08",13.9508,14.0554,13.6186,13.8462,204400.0],["2013-05-09",13.8932,14.2042,13.6797,13.9487,120600.0],["2013-05-10",14.0092,14.1202,13.8848,14.0849,65400.0],["2013-05-13",14.1202,14.2883,13.9857,14.2261,91700.0],["2013-05-14",14.258,14.2883,13.9218,13.989,107300.0],["2013-05-15",13.989,14.2832,13.784,14.0865,72200.0],["2013-05-16",14.0933,14.3925,13.9655,14.3051,61500.0],["2013-05-17",14.4227,14.7438,14.2647,14.7001,100600.0],["2013-05-20",14.7152,15.1203,14.5354,14.5572,128800.0],["2013-05-21",14.7085,15.1052,14.5908,15.0363,131600.0],["2013-05-22",15.1103,15.1103,13.8932,14.4463,152100.0],["2013-05-23",14.1891,14.1891,12.7754,13.668,398100.0],["2013-05-24",13.5722,13.5722,12.4392,12.8174,321000.0],["2013-05-28",13.0107,13.4478,12.8762,13.2881,205900.0],["2013-05-29",13.2545,13.5654,12.8712,12.9452,184400.0],["2013-05-30",12.9435,13.2074,12.4728,12.7031,259100.0],["2013-05-31",12.6443,13.1939,12.6443,13.0326,81500.0],["2013-06-03",13.0948,13.2108,12.5232,12.6527,154400.0],["2013-06-04",12.6981,12.9552,12.4392,12.5451,299800.0],["2013-06-05",12.5501,12.5501,11.7786,12.0744,218600.0],["2013-06-06",11.9366,12.1417,11.6004,12.0963,196100.0],["2013-06-07",12.187,12.5064,12.1786,12.3888,127400.0],["2013-06-10",12.6123,13.0275,12.3972,12.8897,181500.0],["2013-06-11",12.7939,13.5301,12.4879,13.3671,242200.0],["2013-06-12",12.4325,12.5535,12.0156,12.0593,1466500.0],["2013-06-13",12.0795,12.3551,11.9836,12.2173,285200.0],["2013-06-14",12.2509,12.3266,12.066,12.2156,111100.0],["2013-06-17",12.2442,12.5047,12.2156,12.3551,171700.0],["2013-06-18",12.4056,12.4056,12.103,12.182,161000.0],["2013-06-19",12.1904,12.2963,12.0778,12.145,89300.0],["2013-06-20",12.0778,12.145,11.8845,12.0005,141700.0],["2013-06-21",11.987,12.1383,11.7668,11.9383,163200.0],["2013-06-24",11.8962,11.8962,11.3213,11.6659,213200.0],["2013-06-25",11.8492,11.9719,11.434,11.9349,122400.0],["2013-06-26",12.0576,12.3837,12.0576,12.2492,173600.0],["2013-06-27",12.3551,12.3787,11.8206,11.8559,130900.0],["2013-06-28",11.8542,12.3299,11.6794,12.2324,485500.0],["2013-07-01",12.3551,12.4375,11.9937,12.1938,127500.0],["2013-07-02",12.1248,12.1971,11.9013,12.0038,85600.0],["2013-07-03",11.9433,12.145,11.9433,11.9433,55700.0],["2013-07-05",12.1013,12.187,11.9433,12.108,26300.0],["2013-07-08",12.2543,12.261,12.1131,12.145,49300.0],["2013-07-09",12.2291,12.2291,11.945,12.1786,69100.0],["2013-07-10",12.1131,12.2711,12.1131,12.2039,43700.0],["2013-07-11",12.2879,12.2879,12.2207,12.261,59200.0],["2013-07-12",12.3282,12.3383,12.1501,12.1686,57900.0],["2013-07-15",12.1299,12.3988,12.108,12.1904,87200.0],["2013-07-16",12.1887,12.3232,12.024,12.14,56200.0],["2013-07-17",12.1669,12.3299,12.0727,12.1366,82200.0],["2013-07-18",12.2223,12.303,12.1282,12.1585,157200.0],["2013-07-19",12.1501,12.2358,12.0274,12.1232,61000.0],["2013-07-22",12.1837,12.1938,12.0526,12.1366,80400.0],["2013-07-23",12.1887,12.2677,12.1366,12.256,77400.0],["2013-07-24",12.3467,12.3467,12.1921,12.2274,54200.0],["2013-07-25",12.187,12.3669,12.103,12.2795,58400.0],["2013-07-26",12.2677,12.3198,12.1887,12.2358,42900.0],["2013-07-29",12.2711,12.3535,12.1702,12.2358,51500.0],["2013-07-30",12.2711,12.4291,12.2123,12.4207,85500.0],["2013-07-31",12.4157,12.6493,12.335,12.6123,140800.0],["2013-08-01",12.7451,12.7737,12.4409,12.5552,118100.0],["2013-08-02",12.5955,12.6006,12.4812,12.5837,36400.0],["2013-08-05",12.577,12.5871,12.2459,12.4056,74200.0],["2013-08-06",12.3551,12.5232,12.1887,12.5232,85500.0],["2013-08-07",12.5636,12.6661,12.3098,12.5737,115000.0],["2013-08-08",12.6392,12.6392,12.3551,12.4829,62200.0],["2013-08-09",12.5585,12.5804,12.3568,12.3972,42600.0],["2013-08-12",12.4442,12.6493,12.4442,12.6073,120800.0],["2013-08-13",12.7132,13.1872,12.5283,13.1486,339500.0],["2013-08-14",13.3843,13.3843,12.8291,13.0785,312100.0],["2013-08-15",12.9624,13.017,12.6497,12.8428,109300.0],["2013-08-16",12.7539,12.9401,12.5797,12.7232,66700.0],["2013-08-19",12.7232,12.7232,12.4772,12.5848,75800.0],["2013-08-20",12.5848,12.7044,12.5814,12.6822,46200.0],["2013-08-21",12.7044,12.8291,12.6395,12.8052,48800.0],["2013-08-22",12.8411,12.8974,12.5558,12.7539,25800.0],["2013-08-23",12.8035,13.0666,12.7574,13.0016,51100.0],["2013-08-26",13.0256,13.0256,12.8974,12.9077,46700.0],["2013-08-27",12.8428,12.8804,12.5114,12.6207,42600.0],["2013-08-28",12.607,12.8701,12.5131,12.7744,33100.0],["2013-08-29",12.8462,12.8701,12.7266,12.7864,39300.0],["2013-08-30",12.865,12.8855,12.6292,12.6549,21900.0],["2013-09-03",12.812,12.812,12.6668,12.7488,36800.0],["2013-09-04",12.8001,12.9145,12.7403,12.8872,47500.0],["2013-09-05",12.9316,13.0683,12.812,12.9555,60200.0],["2013-09-06",13.0153,13.0939,12.8974,12.9316,65800.0],["2013-09-09",12.9316,13.3245,12.9316,13.2169,128000.0],["2013-09-10",13.2271,13.3228,13.0854,13.222,74300.0],["2013-09-11",13.1537,13.2852,13.111,13.1673,74300.0],["2013-09-12",13.263,13.456,13.1844,13.2903,73800.0],["2013-09-13",13.3775,13.6081,13.1981,13.4185,115900.0],["2013-09-16",13.6081,13.6559,13.3108,13.3262,64500.0],["2013-09-17",13.4287,13.5773,13.3758,13.5654,76800.0],["2013-09-18",13.62,13.644,13.4099,13.644,56800.0],["2013-09-19",13.6662,13.9156,13.4185,13.632,95800.0],["2013-09-20",13.6901,14.0608,13.6576,13.9959,108700.0],["2013-09-23",14.0915,14.1786,13.5893,13.6679,101100.0],["2013-09-24",13.6679,13.6986,13.3638,13.5244,98100.0],["2013-09-25",13.497,13.7943,13.4612,13.6405,68100.0],["2013-09-26",13.7909,13.9719,13.6627,13.9719,76400.0],["2013-09-27",13.9942,14.0078,13.6815,13.8763,34400.0],["2013-09-30",13.7516,14.3461,13.6781,14.2248,123200.0],["2013-10-01",14.3392,14.7731,14.2521,14.7082,168200.0],["2013-10-02",14.7748,14.7748,14.3597,14.4639,121300.0],["2013-10-03",14.4742,14.6484,14.2026,14.2811,85600.0],["2013-10-04",14.2931,14.7851,14.288,14.6313,97100.0],["2013-10-07",14.6484,14.8158,14.2897,14.3495,49100.0],["2013-10-08",14.2709,14.5203,13.497,13.837,148700.0],["2013-10-09",14.2828,14.2828,13.7533,13.9446,77100.0],["2013-10-10",14.3905,14.3922,14.0932,14.3153,86400.0],["2013-10-11",14.2794,14.6911,14.1974,14.4981,81600.0],["2013-10-14",14.2931,14.6553,14.2811,14.5562,81900.0],["2013-10-15",14.4588,14.6928,14.4127,14.4861,61900.0],["2013-10-16",14.6604,14.6792,14.5203,14.6108,52300.0],["2013-10-17",14.6313,14.9747,14.604,14.9662,85500.0],["2013-10-18",15.1831,15.4001,15.0328,15.3232,109000.0],["2013-10-21",15.4598,16.2849,15.3796,15.9142,271000.0],["2013-10-22",16.3977,16.4387,15.9399,16.1158,235900.0],["2013-10-23",16.2286,16.5907,16.1568,16.5514,213200.0],["2013-10-24",16.7479,17.9932,16.7411,17.8463,431100.0],["2013-10-25",18.0564,18.4032,16.4011,16.917,512400.0],["2013-10-28",17.1083,17.6789,17.1083,17.4739,265800.0],["2013-10-29",17.5679,17.5679,16.9358,17.4056,166900.0],["2013-10-30",17.5456,17.6464,17.3407,17.5405,104700.0],["2013-10-31",17.5713,17.5815,17.3731,17.3731,70100.0],["2013-11-01",17.6157,17.6379,17.4244,17.4414,96300.0],["2013-11-04",18.2887,18.7021,17.6208,18.5826,241300.0],["2013-11-05",18.82,20.2908,18.6116,19.7715,311300.0],["2013-11-06",20.0995,21.2953,19.8159,21.0117,385700.0],["2013-11-07",21.6882,21.695,18.1367,18.8371,677300.0],["2013-11-08",19.5597,20.6684,19.3069,20.5419,416200.0],["2013-11-11",19.2949,19.9218,18.791,19.6314,758400.0],["2013-11-12",19.7748,19.9475,19.0011,19.4035,351500.0],["2013-11-13",19.1306,19.4967,18.6954,19.4587,321600.0],["2013-11-14",19.7092,20.0338,19.4795,19.9285,236200.0],["2013-11-15",20.1271,21.0684,20.0079,20.4691,357600.0],["2013-11-18",20.8507,21.0442,19.8629,19.9803,274000.0],["2013-11-19",20.0062,20.1357,19.1703,19.3499,335000.0],["2013-11-20",19.343,19.8594,19.1012,19.5831,161500.0],["2013-11-21",19.8145,19.9458,19.5157,19.5589,117900.0],["2013-11-22",19.6729,19.799,19.5157,19.6919,85100.0],["2013-11-25",19.8611,20.0338,19.4829,19.5848,88100.0],["2013-11-26",19.647,20.1945,19.5157,20.0338,100400.0],["2013-11-27",20.1167,20.5088,20.0304,20.4259,117100.0],["2013-11-29",20.6556,20.9837,20.514,20.9095,103200.0],["2013-12-02",21.1772,21.5606,20.9112,21.5088,181100.0],["2013-12-03",21.5882,22.3878,21.3723,22.3516,287300.0],["2013-12-04",22.4517,23.3032,22.3654,23.2134,322600.0],["2013-12-05",24.0717,25.0285,23.6814,24.1339,535900.0],["2013-12-06",24.7176,25.3359,24.4137,24.937,575100.0],["2013-12-09",25.5691,25.8661,24.1943,25.652,806100.0],["2013-12-10",23.3153,23.7332,22.8334,22.9128,1887400.0],["2013-12-11",21.7885,21.83,19.2066,19.419,3151800.0],["2013-12-12",19.8611,21.058,19.8508,20.754,1485700.0],["2013-12-13",21.0701,21.6694,20.7247,21.3136,748700.0],["2013-12-16",21.6141,21.7609,20.7316,21.1651,466600.0],["2013-12-17",21.381,21.381,20.7333,20.8991,256700.0],["2013-12-18",20.7488,20.9164,19.8922,20.4483,497500.0],["2013-12-19",20.6072,20.6072,20.0338,20.2066,255400.0],["2013-12-20",20.3637,20.3637,19.7109,19.913,430500.0],["2013-12-23",20.3292,20.4656,19.9941,20.1098,510100.0],["2013-12-24",20.2169,20.2411,19.8715,19.982,136600.0],["2013-12-26",19.8905,20.1116,19.4294,19.5641,350300.0],["2013-12-27",19.6055,19.7282,19.343,19.4415,294400.0],["2013-12-30",19.343,19.4916,18.1341,18.2101,773100.0],["2013-12-31",18.3068,19.343,18.1358,18.8957,677200.0],["2014-01-02",18.9976,19.7662,18.9199,19.5641,495700.0],["2014-01-03",19.8301,20.59,19.8232,20.248,525300.0],["2014-01-06",20.5848,20.7333,19.8715,20.2515,290100.0],["2014-01-07",20.3603,20.5502,20.0304,20.1427,194600.0],["2014-01-08",20.3171,20.3793,19.9475,20.2515,149300.0],["2014-01-09",20.3361,20.3775,19.8957,20.1029,151900.0],["2014-01-10",20.2342,20.2756,20.0511,20.2014,118600.0],["2014-01-13",19.9993,20.1081,19.3448,19.4156,337900.0],["2014-01-14",19.4449,19.894,19.4449,19.6211,250100.0],["2014-01-15",19.7023,19.9475,19.533,19.8491,207500.0],["2014-01-16",19.7851,19.8439,19.2688,19.3292,210400.0],["2014-01-17",19.2999,19.4726,18.5745,18.818,445600.0],["2014-01-21",18.9268,18.9959,18.3362,18.7351,377300.0],["2014-01-22",18.6781,19.5589,18.5762,19.514,373800.0],["2014-01-23",20.0339,20.1185,19.2619,19.8473,317200.0],["2014-01-24",19.8508,19.8508,18.7213,19.0632,375100.0],["2014-01-27",19.2532,19.4363,18.5123,19.2377,212300.0],["2014-01-28",18.6522,19.343,18.6522,19.1859,197100.0],["2014-01-29",18.9976,19.2031,18.6695,18.9976,259400.0],["2014-01-30",19.065,19.5019,18.9976,19.2688,139800.0],["2014-01-31",18.9976,19.2947,18.8422,19.0719,137300.0],["2014-02-03",18.9976,19.1358,17.3638,17.8059,426000.0],["2014-02-04",17.8474,18.2688,17.8232,18.0754,202900.0],["2014-02-05",17.5365,17.9493,17.0979,17.8094,394900.0],["2014-02-06",17.8699,18.5158,17.6436,18.4329,227800.0],["2014-02-07",18.6522,19.2411,18.6522,19.1271,215100.0],["2014-02-10",19.4328,19.4328,18.6522,18.7731,199100.0],["2014-02-11",18.9959,19.3327,18.7731,19.0356,150000.0],["2014-02-12",19.4846,19.4846,19.0356,19.1755,130200.0],["2014-02-13",18.9976,19.5416,18.9251,19.4346,334900.0],["2014-02-14",19.4536,19.5485,19.2221,19.4225,102000.0],["2014-02-18",20.115,20.1893,19.5814,19.8491,368300.0],["2014-02-19",19.9458,20.0338,19.3568,19.4035,186900.0],["2014-02-20",19.5555,19.6573,19.343,19.4069,138800.0],["2014-02-21",19.3914,19.5485,18.9976,19.0477,206000.0],["2014-02-24",19.1703,19.3845,19.1168,19.1323,167000.0],["2014-02-25",19.1703,19.3931,18.9285,18.9372,101900.0],["2014-02-26",18.9976,19.2567,18.7869,18.9527,167400.0],["2014-02-27",19.0252,19.2774,18.8284,19.2049,106100.0],["2014-02-28",19.2187,19.4311,19.0909,19.2083,160200.0],["2014-03-03",19.3879,19.6176,19.008,19.4328,239900.0],["2014-03-04",19.8611,19.9993,19.533,19.8318,223200.0],["2014-03-05",19.9734,19.9786,19.7748,19.9389,114400.0],["2014-03-06",20.0149,20.4967,19.9561,20.3447,220900.0],["2014-03-07",20.3793,20.5192,20.0338,20.153,125900.0],["2014-03-10",20.1789,20.1789,19.5278,20.0183,203300.0],["2014-03-11",19.9623,20.1373,19.6544,19.7611,185300.0],["2014-03-12",19.3919,19.5651,18.888,19.2887,286200.0],["2014-03-13",19.2607,19.4182,18.8583,18.909,153900.0],["2014-03-14",18.7778,19.049,18.4243,18.4856,162500.0],["2014-03-17",18.5906,18.9405,18.4068,18.4663,137000.0],["2014-03-18",18.3911,18.5398,18.2844,18.3648,182900.0],["2014-03-19",18.2844,18.3718,17.721,17.8802,471700.0],["2014-03-20",17.6807,18.1794,17.6772,17.9344,194900.0],["2014-03-21",18.1111,18.1794,17.9257,17.9519,168600.0],["2014-03-24",17.9852,18.1934,17.3238,17.4865,318100.0],["2014-03-25",17.9589,18.0464,17.5845,18.0166,197000.0],["2014-03-26",18.0096,18.1969,17.5652,17.595,195100.0],["2014-03-27",17.5845,17.8329,17.49,17.7262,132300.0],["2014-03-28",17.8067,17.9624,17.5057,17.644,108000.0],["2014-03-31",17.7664,18.0201,17.6842,17.9747,102300.0],["2014-04-01",18.0621,18.2319,17.9589,17.9747,150800.0],["2014-04-02",18.0027,18.1689,17.546,17.7,172200.0],["2014-04-03",17.8049,17.8434,17.5635,17.6195,96900.0],["2014-04-04",17.7175,17.8032,17.3308,17.462,138500.0],["2014-04-07",17.2363,17.4095,16.6221,16.8006,251200.0],["2014-04-08",16.8846,17.1156,16.8164,17.0263,105300.0],["2014-04-09",17.0911,17.714,17.0596,17.5355,97900.0],["2014-04-10",17.5092,17.644,17.0106,17.1383,117300.0],["2014-04-11",16.9721,17.2433,16.5871,16.6169,197000.0],["2014-04-14",16.5434,16.6046,15.847,16.099,335200.0],["2014-04-15",16.092,16.1812,15.0632,15.8803,570200.0],["2014-04-16",16.1637,17.4043,16.0395,17.1978,329200.0],["2014-04-17",17.4042,17.8837,17.2398,17.546,260800.0],["2014-04-21",17.672,17.8469,17.336,17.8469,152100.0],["2014-04-22",17.6405,18.1969,17.5162,17.581,288700.0],["2014-04-23",17.679,17.7157,17.2013,17.483,201800.0],["2014-04-24",17.9834,18.0219,17.5127,17.8907,334100.0],["2014-04-25",18.0201,18.0219,17.2625,17.3798,166700.0],["2014-04-28",17.497,17.7594,17.0596,17.5337,198100.0],["2014-04-29",17.7524,17.7664,17.5005,17.6615,146800.0],["2014-04-30",17.623,17.8382,17.5985,17.6685,81700.0],["2014-05-01",17.6685,18.1094,17.6632,18.0271,141400.0],["2014-05-02",17.8732,18.3683,17.8732,18.0061,142500.0],["2014-05-05",17.9974,18.2844,17.8994,18.2074,77800.0],["2014-05-06",18.3631,18.3631,17.9467,18.0691,113600.0],["2014-05-07",17.9344,18.1146,17.2643,17.448,176000.0],["2014-05-08",17.4095,17.7157,17.3658,17.6352,131500.0],["2014-05-09",17.672,17.672,17.427,17.6545,50500.0],["2014-05-12",17.7594,17.8907,17.7122,17.8452,71000.0],["2014-05-13",17.8469,18.0184,17.7157,17.7489,62800.0],["2014-05-14",17.7262,17.9274,17.7262,17.8522,95400.0],["2014-05-15",17.9356,17.9356,17.339,17.6888,137700.0],["2014-05-16",17.5929,17.7581,17.4917,17.5965,54300.0],["2014-05-19",17.6551,17.9641,17.632,17.8167,96400.0],["2014-05-20",17.8859,17.8859,17.5094,17.6355,94800.0],["2014-05-21",17.6373,17.8362,17.5308,17.7172,124200.0],["2014-05-22",17.7563,17.8611,17.6906,17.7616,73700.0],["2014-05-23",17.7137,18.2073,17.7137,18.1558,139500.0],["2014-05-27",18.2375,18.3796,17.838,18.1061,95200.0],["2014-05-28",18.2908,18.3636,18.1328,18.3618,115000.0],["2014-05-29",18.3512,18.424,18.1239,18.202,94600.0],["2014-05-30",18.1718,18.3494,17.9463,18.1843,85600.0],["2014-06-02",17.4917,17.8255,17.3301,17.4544,407100.0],["2014-06-03",17.4651,17.7137,17.4597,17.7119,144800.0],["2014-06-04",17.6657,17.8291,17.6036,17.7368,120600.0],["2014-06-05",17.9001,17.9356,17.7119,17.9356,93000.0],["2014-06-06",18.0688,18.1843,17.8664,18.1505,139900.0],["2014-06-09",18.1505,18.2304,18.1132,18.1807,76400.0],["2014-06-10",18.1079,18.1807,17.8486,17.9712,97000.0],["2014-06-11",17.8824,17.9658,17.7581,17.8309,72600.0],["2014-06-12",17.7616,17.9321,17.5858,17.7048,98400.0],["2014-06-13",17.7243,17.9072,17.5911,17.8557,81800.0],["2014-06-16",17.8646,18.0688,17.7616,17.909,68900.0],["2014-06-17",17.7954,17.909,17.7243,17.7847,105700.0],["2014-06-18",17.7154,17.8539,17.6746,17.7936,82300.0],["2014-06-19",17.8682,17.9712,17.7598,17.7758,69400.0],["2014-06-20",17.8273,17.9019,17.7492,17.7918,89700.0],["2014-06-23",17.7581,17.8841,17.7581,17.7634,83700.0],["2014-06-24",17.7296,17.8397,17.6693,17.7421,80000.0],["2014-06-25",17.8131,17.8575,17.5911,17.6284,96900.0],["2014-06-26",17.7563,17.8735,17.4668,17.8184,106600.0],["2014-06-27",17.7776,17.8575,17.6586,17.7083,73200.0],["2014-06-30",17.7581,17.8451,17.6835,17.7048,64900.0],["2014-07-01",17.8486,17.8486,17.6071,17.6835,142000.0],["2014-07-02",17.6444,17.9339,17.6444,17.9268,119300.0],["2014-07-03",17.9126,17.925,17.7723,17.8078,52300.0],["2014-07-07",17.9108,18.0173,17.8202,18.0156,90700.0],["2014-07-08",18.0244,18.0244,17.7119,17.877,73100.0],["2014-07-09",17.8628,17.9339,17.7421,17.7953,64300.0],["2014-07-10",17.7172,17.8912,17.5894,17.774,107800.0],["2014-07-11",17.7971,17.8948,17.7154,17.7758,82200.0],["2014-07-14",17.7758,17.9055,17.7314,17.7474,63900.0],["2014-07-15",17.7492,17.9055,17.6906,17.7794,57000.0],["2014-07-16",17.8806,17.9055,17.7811,17.8895,63600.0],["2014-07-17",17.9161,18.2695,17.8575,17.9552,138300.0],["2014-07-18",18.0333,18.3441,17.9126,18.3174,98500.0],["2014-07-21",18.3174,18.4684,18.2375,18.3494,117700.0],["2014-07-22",18.3139,18.5057,18.1594,18.3281,88500.0],["2014-07-23",18.4329,19.0384,18.3831,18.978,202700.0],["2014-07-24",19.1059,19.2924,18.7152,18.8466,138900.0],["2014-07-25",18.8342,19.0153,18.7205,18.8005,84200.0],["2014-07-28",18.9745,19.1787,18.8413,19.145,98900.0],["2014-07-29",19.2675,19.2675,18.7916,18.9496,90400.0],["2014-07-30",19.0864,19.0864,18.6566,18.8626,72300.0],["2014-07-31",18.646,18.8058,18.3867,18.4595,125600.0],["2014-08-01",18.3885,18.4666,18.1594,18.2038,89800.0],["2014-08-04",18.2801,18.7454,18.2588,18.6033,80700.0],["2014-08-05",19.0011,19.1947,18.2482,18.3814,164900.0],["2014-08-06",18.1132,18.4311,17.7936,18.4204,124700.0],["2014-08-07",18.4808,18.5838,18.1239,18.1931,82800.0],["2014-08-08",18.2073,18.2162,18.0457,18.1896,88800.0],["2014-08-11",18.3103,18.5998,18.2908,18.5057,126300.0],["2014-08-12",18.5092,18.9123,18.4293,18.6992,147100.0],["2014-08-13",18.6886,19.2604,18.6886,19.1521,259800.0],["2014-08-14",19.2853,19.442,18.9864,19.1791,124300.0],["2014-08-15",19.2691,19.6167,19.1359,19.2799,116800.0],["2014-08-18",19.6203,19.6743,19.451,19.5014,107800.0],["2014-08-19",19.6563,19.6563,19.4492,19.4762,96900.0],["2014-08-20",19.5356,19.7517,19.5032,19.7085,126900.0],["2014-08-21",19.8004,20.2038,19.6743,20.1515,248300.0],["2014-08-22",20.1696,20.2146,19.8994,20.0039,134800.0],["2014-08-25",20.2596,20.373,20.0057,20.2056,178900.0],["2014-08-26",20.3154,20.3496,20.0921,20.2344,113700.0],["2014-08-27",20.364,20.4433,20.1479,20.4289,87800.0],["2014-08-28",20.3496,20.5045,20.1966,20.2362,81900.0],["2014-08-29",20.1696,20.31,20.1029,20.1065,70600.0],["2014-09-02",20.2596,20.2596,19.9895,20.0471,101500.0],["2014-09-03",20.1822,20.2398,19.8634,19.9372,110600.0],["2014-09-04",19.9823,19.9823,19.5663,19.6941,126700.0],["2014-09-05",19.7193,19.7193,19.5374,19.6761,63800.0],["2014-09-08",19.795,19.804,19.6329,19.7752,47600.0],["2014-09-09",19.7734,19.8076,19.6005,19.6005,59800.0],["2014-09-10",19.6545,19.8076,19.5771,19.6977,51700.0],["2014-09-11",19.6293,19.8256,19.5609,19.7517,65800.0],["2014-09-12",19.7662,19.7896,19.6473,19.7067,54700.0],["2014-09-15",19.7193,19.786,19.4492,19.532,70000.0],["2014-09-16",19.4492,19.7139,19.4492,19.5789,47300.0],["2014-09-17",19.6653,19.8076,19.5212,19.5573,55300.0],["2014-09-18",19.75,19.9354,19.6383,19.9102,84200.0],["2014-09-19",19.9895,19.9895,19.7698,19.8508,69700.0],["2014-09-22",19.7644,19.849,19.3141,19.4654,109100.0],["2014-09-23",19.4492,19.4528,18.7991,19.0134,152400.0],["2014-09-24",18.9702,19.2979,18.9126,19.2799,82800.0],["2014-09-25",19.1809,19.2295,18.7469,19.0008,95000.0],["2014-09-26",19.0116,19.3484,18.945,19.2835,52300.0],["2014-09-29",19.0116,19.2511,18.7109,18.7919,145400.0],["2014-09-30",18.936,19.1341,18.7397,19.0602,97800.0],["2014-10-01",19.1737,19.1737,18.5146,18.7271,302700.0],["2014-10-02",18.5974,18.8657,18.4677,18.7667,109000.0],["2014-10-03",18.8657,19.5393,18.8477,19.2871,162400.0],["2014-10-06",19.4492,19.7067,19.2961,19.3232,82600.0],["2014-10-07",19.3141,19.6743,18.7469,18.9342,143400.0],["2014-10-08",18.909,19.2691,18.7649,19.1845,122800.0],["2014-10-09",19.2817,19.2925,18.7847,18.7919,109200.0],["2014-10-10",18.7991,19.0116,18.6118,18.7973,150100.0],["2014-10-13",18.7469,18.8495,17.7492,17.9491,316700.0],["2014-10-14",17.9887,18.1436,17.3638,17.5151,316500.0],["2014-10-15",17.3026,17.4539,16.2977,17.0307,456400.0],["2014-10-16",16.5678,17.5673,16.3571,17.2882,235500.0],["2014-10-17",17.5727,17.8897,17.4233,17.4953,173300.0],["2014-10-20",17.4953,17.8825,17.3782,17.7132,180400.0],["2014-10-21",18.0157,18.4587,17.8284,18.2444,210000.0],["2014-10-22",18.3723,18.4407,17.9185,17.9779,144200.0],["2014-10-23",18.1886,18.6352,17.9797,18.3831,166800.0],["2014-10-24",18.5002,18.5488,18.23,18.4137,100000.0],["2014-10-27",18.2642,18.547,18.2606,18.5326,123200.0],["2014-10-28",18.5488,19.0818,18.4155,18.9432,208100.0],["2014-10-29",19.0242,19.0242,18.5992,18.8171,155000.0],["2014-10-30",18.682,18.9,18.5398,18.6442,152900.0],["2014-10-31",19.0566,19.1791,18.7541,19.0134,157400.0],["2014-11-03",19.1989,19.2079,18.8621,18.9558,94300.0],["2014-11-04",19.1341,19.1341,18.0445,18.6046,241500.0],["2014-11-05",18.7199,18.8639,18.3687,18.6154,142900.0],["2014-11-06",18.5488,18.8063,18.4803,18.7937,91500.0],["2014-11-07",18.8045,18.9972,18.6388,18.8423,133900.0],["2014-11-10",18.7523,18.9774,18.7523,18.9612,93200.0],["2014-11-11",18.999,19.08,18.918,18.9792,76100.0],["2014-11-12",18.918,19.0836,18.8999,18.9702,91100.0],["2014-11-13",19.0707,19.1401,18.9008,19.0725,69400.0],["2014-11-14",19.014,19.3465,19.0067,19.2387,89200.0],["2014-11-17",19.2387,19.3374,18.9866,19.1456,91500.0],["2014-11-18",19.1456,19.3008,19.0012,19.109,118600.0],["2014-11-19",19.0396,19.363,18.9464,19.1949,143600.0],["2014-11-20",18.9994,19.3282,18.9994,19.2058,136800.0],["2014-11-21",19.3483,19.3483,19.0268,19.0487,72100.0],["2014-11-24",19.0707,19.2899,19.0451,19.1547,133300.0],["2014-11-25",19.1583,19.2734,19.1583,19.257,65100.0],["2014-11-26",19.3648,19.4561,19.2716,19.3849,108200.0],["2014-11-28",19.4105,19.7302,19.3904,19.7174,166400.0],["2014-12-01",19.6205,19.668,18.8405,18.9154,133400.0],["2014-12-02",18.8624,18.9318,18.645,18.8606,149800.0],["2014-12-03",18.7765,18.9464,18.7436,18.8149,85300.0],["2014-12-04",18.8149,18.8167,18.634,18.6961,78900.0],["2014-12-05",18.7162,18.7162,18.2705,18.3728,138900.0],["2014-12-08",18.2687,18.3582,17.6512,18.0969,211900.0],["2014-12-09",17.737,18.0951,17.7206,18.0421,92500.0],["2014-12-10",17.949,18.075,17.611,17.6548,128200.0],["2014-12-11",17.6841,17.9837,17.3918,17.5142,99400.0],["2014-12-12",17.3571,17.4447,16.8072,16.9095,247500.0],["2014-12-15",16.8985,17.0739,16.672,16.7779,148900.0],["2014-12-16",16.535,16.714,16.4436,16.5825,188800.0],["2014-12-17",16.5624,17.4612,16.5624,17.2219,150000.0],["2014-12-18",17.527,17.8083,17.4119,17.516,181600.0],["2014-12-19",17.6494,17.6494,17.2657,17.3424,133400.0],["2014-12-22",17.337,17.5288,17.2146,17.2694,134500.0],["2014-12-23",17.3041,17.3863,17.0045,17.1159,136500.0],["2014-12-24",17.1013,17.3333,17.1013,17.2182,72600.0],["2014-12-26",17.2456,17.4648,17.1744,17.1926,109000.0],["2014-12-29",17.1725,17.2639,16.8784,17.1397,174600.0],["2014-12-30",16.9442,17.1707,16.8985,17.1086,156500.0],["2014-12-31",17.0721,17.1707,16.7816,16.893,214300.0],["2015-01-02",17.0666,17.1616,16.725,16.9935,94200.0],["2015-01-05",16.8254,16.9405,16.5825,16.672,149400.0],["2015-01-06",16.7688,16.7725,16.3687,16.5806,142100.0],["2015-01-07",16.999,17.0026,16.5167,16.7195,119800.0],["2015-01-08",16.8985,16.9588,16.8072,16.9296,98100.0],["2015-01-09",16.9515,17.0556,16.8528,17.0081,111400.0],["2015-01-12",17.0081,17.2566,16.6245,16.6263,235600.0],["2015-01-13",16.714,16.8693,16.4911,16.5624,128800.0],["2015-01-14",16.4418,16.7341,16.3687,16.7158,152100.0],["2015-01-15",16.9095,16.9625,16.5806,16.7158,99100.0],["2015-01-16",16.7725,16.9752,16.5971,16.9625,110700.0],["2015-01-20",17.0374,17.1707,16.7853,16.8492,68100.0],["2015-01-21",16.8072,17.6347,16.8072,17.6329,240400.0],["2015-01-22",18.086,18.2577,17.5197,17.6183,131600.0],["2015-01-23",17.6841,17.9161,17.3717,17.4155,62700.0],["2015-01-26",17.3461,17.9892,17.1342,17.8467,127400.0],["2015-01-27",17.6768,17.8996,17.421,17.6969,67400.0],["2015-01-28",17.8119,17.8978,17.5617,17.6749,65800.0],["2015-01-29",17.6749,17.8613,17.5818,17.7644,99500.0],["2015-01-30",17.695,17.8704,17.6457,17.6969,125000.0],["2015-02-02",17.6658,17.8247,17.3096,17.7918,148900.0],["2015-02-03",17.9033,18.2595,17.7023,17.7042,111300.0],["2015-02-04",17.7042,17.8649,17.5379,17.6622,49300.0],["2015-02-05",17.8083,18.1591,17.664,18.0878,77300.0],["2015-02-06",18.086,18.4495,17.949,18.3491,121500.0],["2015-02-09",18.2833,18.5153,18.2833,18.4203,105200.0],["2015-02-10",18.4513,18.4513,18.181,18.2358,62700.0],["2015-02-11",18.1682,18.3271,17.8649,18.0768,81800.0],["2015-02-12",18.17,18.3472,18.086,18.2559,84100.0],["2015-02-13",18.2376,18.3472,18.1115,18.307,58500.0],["2015-02-17",18.2687,18.2888,18.086,18.1536,58100.0],["2015-02-18",18.0147,18.1317,17.885,18.0129,64200.0],["2015-02-19",17.9855,18.0787,17.8832,17.949,46400.0],["2015-02-20",17.9216,18.2029,17.812,18.0768,71900.0],["2015-02-23",18.117,18.5153,18.0257,18.1609,104500.0],["2015-02-24",18.086,18.5427,18.086,18.2961,85800.0],["2015-02-25",18.4386,18.4386,18.0988,18.2321,54100.0],["2015-02-26",18.2467,18.3783,18.0969,18.1791,69000.0],["2015-02-27",18.1353,18.3381,17.8119,17.843,125800.0],["2015-03-02",17.7772,17.843,16.8985,17.0264,285000.0],["2015-03-03",16.9478,17.1123,16.9241,16.9698,120600.0],["2015-03-04",16.9442,17.2694,16.9296,17.2511,144500.0],["2015-03-05",17.3848,17.4349,17.0896,17.201,96800.0],["2015-03-06",17.0933,17.3198,17.0877,17.1564,86400.0],["2015-03-09",17.0785,17.3922,17.0785,17.2158,62900.0],["2015-03-10",17.0877,17.1935,16.8984,16.9782,84600.0],["2015-03-11",16.9114,17.1323,16.904,16.9634,57700.0],["2015-03-12",16.9114,17.0655,16.7146,16.7555,75200.0],["2015-03-13",16.7165,17.0339,16.7165,16.8891,75500.0],["2015-03-16",16.9225,17.0191,16.7165,16.787,157000.0],["2015-03-17",16.7072,16.7629,16.4306,16.5438,116800.0],["2015-03-18",16.5067,17.0135,16.4473,16.8501,112300.0],["2015-03-19",16.8149,16.8854,16.7072,16.7276,101700.0],["2015-03-20",16.852,16.9856,16.6831,16.7499,87000.0],["2015-03-23",16.6645,16.8743,16.5234,16.5475,103400.0],["2015-03-24",16.5847,16.8928,16.5401,16.6459,65400.0],["2015-03-25",16.6441,16.8576,16.3081,16.3452,191400.0],["2015-03-26",16.3044,17.0135,16.2579,17.0042,157100.0],["2015-03-27",16.9819,17.0042,16.6496,16.6719,102500.0],["2015-03-30",16.8,17.0135,16.7295,16.8761,125200.0],["2015-03-31",16.7555,17.0321,16.6181,16.6441,115400.0],["2015-04-01",16.6014,16.9318,16.3823,16.4343,154800.0],["2015-04-02",16.516,16.6608,16.3415,16.6589,100000.0],["2015-04-06",16.5772,16.8408,16.5772,16.761,66700.0],["2015-04-07",16.865,16.865,16.7555,16.8204,69500.0],["2015-04-08",16.7852,16.9299,16.6478,16.6886,84100.0],["2015-04-09",16.6496,16.7629,16.6274,16.6998,45900.0],["2015-04-10",16.7258,17.2789,16.6812,16.8204,185200.0],["2015-04-13",16.7907,17.1639,16.7313,16.8334,140300.0],["2015-04-14",16.865,17.0562,16.774,16.9856,86000.0],["2015-04-15",16.9856,17.1137,16.9021,16.9448,73400.0],["2015-04-16",16.9337,17.1694,16.8965,17.0061,76800.0],["2015-04-17",16.9021,17.0618,16.8,16.891,52100.0],["2015-04-20",16.9894,17.0673,16.8093,16.8501,67700.0],["2015-04-21",16.8891,16.9597,16.8,16.8371,56000.0],["2015-04-22",16.9337,16.9819,16.8149,16.9133,45800.0],["2015-04-23",16.8705,17.071,16.8705,16.9856,59300.0],["2015-04-24",17.0228,17.2604,16.9671,17.149,51400.0],["2015-04-27",17.1453,17.2511,17.0915,17.1583,80300.0],["2015-04-28",17.0692,17.2251,17.0116,17.2177,42500.0],["2015-04-29",17.0413,17.162,16.9764,17.0692,40500.0],["2015-04-30",17.0432,17.123,16.8947,16.9949,129700.0],["2015-05-01",17.0506,17.1044,16.9745,17.0469,22600.0],["2015-05-04",17.0153,17.1379,16.9392,16.9931,35900.0],["2015-05-05",16.9281,17.0952,16.9151,17.0599,38200.0],["2015-05-06",17.149,17.1509,16.9429,16.9764,39100.0],["2015-05-07",16.9411,17.0747,16.8093,16.9949,35300.0],["2015-05-08",17.0636,17.1527,16.7573,16.8297,68900.0],["2015-05-11",16.8297,17.0246,16.8297,16.9411,42700.0],["2015-05-12",16.9281,17.1044,16.8297,16.9838,40200.0],["2015-05-13",17.0321,17.1286,17.0153,17.1156,35200.0],["2015-05-14",17.162,17.4404,17.1174,17.2864,102200.0],["2015-05-15",17.3864,17.3864,17.1751,17.3298,56900.0],["2015-05-18",17.3335,17.3864,17.1751,17.3335,50800.0],["2015-05-19",17.2713,17.4222,17.0769,17.2411,52400.0],["2015-05-20",17.3392,17.3562,17.1166,17.1486,47200.0],["2015-05-21",17.1071,17.3467,17.1071,17.3449,49800.0],["2015-05-22",17.3109,17.4052,17.2392,17.2637,40700.0],["2015-05-26",17.2034,17.3052,17.16,17.2675,36700.0],["2015-05-27",17.2637,17.3958,17.0769,17.1317,47700.0],["2015-05-28",17.1883,17.1883,17.0751,17.1524,28100.0],["2015-05-29",17.1335,17.1958,17.0354,17.0769,28000.0],["2015-06-01",17.0977,17.1732,16.9335,16.9732,59300.0],["2015-06-02",16.8034,17.1505,16.8034,17.1147,46500.0],["2015-06-03",17.1883,17.2052,17.0675,17.0769,31700.0],["2015-06-04",16.9902,17.0788,16.9354,16.9996,23300.0],["2015-06-05",16.9656,17.0826,16.9354,17.0128,35800.0],["2015-06-08",17.0373,17.0637,16.792,16.8486,40200.0],["2015-06-09",16.8373,16.8845,16.6977,16.7977,61500.0],["2015-06-10",16.8128,17.0656,16.7732,16.8203,54300.0],["2015-06-11",16.8279,16.8279,16.6656,16.76,67200.0],["2015-06-12",16.609,16.8241,16.5562,16.7788,71900.0],["2015-06-15",16.726,16.8147,16.526,16.5656,54200.0],["2015-06-16",16.4147,16.5637,16.226,16.2355,132300.0],["2015-06-17",16.226,16.3166,16.226,16.2958,67900.0],["2015-06-18",16.2826,16.4562,16.2826,16.3373,56700.0],["2015-06-19",16.3506,16.3902,16.2468,16.3694,52800.0],["2015-06-22",16.2581,16.4562,16.2336,16.3166,51500.0],["2015-06-23",16.3204,16.36,16.2807,16.3392,49100.0],["2015-06-24",16.3204,16.4147,16.3015,16.3053,49400.0],["2015-06-25",16.3449,16.5694,16.3204,16.3638,83700.0],["2015-06-26",16.4053,16.5392,16.36,16.4128,40100.0],["2015-06-29",16.3204,16.56,16.2807,16.2921,107100.0],["2015-06-30",16.4562,16.4807,16.2355,16.3619,58100.0],["2015-07-01",16.4619,16.509,16.2505,16.3128,55200.0],["2015-07-02",16.2732,16.3185,15.8638,15.9185,181000.0],["2015-07-06",15.726,15.8675,15.2845,15.6166,166800.0],["2015-07-07",15.5902,16.0298,15.3109,15.9675,171200.0],["2015-07-08",15.7279,15.8487,15.4902,15.4902,85600.0],["2015-07-09",15.7374,15.7694,15.3864,15.4336,84200.0],["2015-07-10",15.4336,15.5279,15.1996,15.3128,89100.0],["2015-07-13",15.2996,15.5657,15.2525,15.5223,82500.0],["2015-07-14",15.5223,16.0336,15.4921,15.9713,76300.0],["2015-07-15",15.9902,16.1128,15.8807,15.977,79500.0],["2015-07-16",16.0034,16.3279,15.9072,16.2581,99900.0],["2015-07-17",16.2638,16.5562,16.1675,16.3336,97400.0],["2015-07-20",16.2826,16.3336,16.0921,16.1034,73400.0],["2015-07-21",16.0392,16.2996,15.8562,16.1958,141600.0],["2015-07-22",16.0468,16.1543,15.5185,15.6958,102400.0],["2015-07-23",15.7298,15.7807,15.3977,15.5298,94700.0],["2015-07-24",15.5657,15.5657,15.16,15.2543,110200.0],["2015-07-27",15.2015,15.2279,14.5279,14.7355,161200.0],["2015-07-28",14.8147,15.2826,14.6242,15.2789,155700.0],["2015-07-29",15.2826,15.3355,15.0374,15.1845,78500.0],["2015-07-30",15.3015,15.6581,15.1864,15.4619,91400.0],["2015-07-31",15.4581,15.526,15.0657,15.3242,91100.0],["2015-08-03",15.1355,15.3166,14.7751,14.811,64800.0],["2015-08-04",14.8298,14.9053,14.7166,14.7921,90500.0],["2015-08-05",14.8393,15.094,14.7072,14.7072,98800.0],["2015-08-06",14.7072,14.8355,14.1789,14.4336,134800.0],["2015-08-07",14.3129,14.8015,14.1902,14.477,99800.0],["2015-08-10",14.4204,14.711,14.3393,14.4959,147700.0],["2015-08-11",14.594,14.6166,14.2449,14.3864,75200.0],["2015-08-12",14.2449,14.394,13.9185,14.3468,140400.0],["2015-08-13",14.4257,14.4719,13.9253,14.1274,146000.0],["2015-08-14",13.9734,14.2294,13.9542,14.1332,53000.0],["2015-08-17",14.0138,14.2005,13.9542,14.1697,121000.0],["2015-08-18",14.1774,14.1986,13.881,14.0215,89500.0],["2015-08-19",13.9984,14.1332,13.7559,13.8849,147600.0],["2015-08-20",13.8579,13.8579,13.1958,13.242,236800.0],["2015-08-21",13.2151,13.2228,12.7994,12.9784,191700.0],["2015-08-24",12.168,13.3806,12.0603,12.6954,222000.0],["2015-08-25",13.3768,13.5654,12.9437,13.1362,268300.0],["2015-08-26",13.4826,13.4922,13.0322,13.4153,133300.0],["2015-08-27",13.627,14.2525,13.6173,13.9272,191400.0],["2015-08-28",14.1813,14.3102,13.9215,14.2891,98800.0],["2015-08-31",14.3083,14.3295,14.0774,14.1043,73400.0],["2015-09-01",14.0312,14.0581,13.6289,13.6655,91400.0],["2015-09-02",13.7675,13.7906,13.1458,13.3113,145000.0],["2015-09-03",13.2671,13.6135,13.2266,13.242,77000.0],["2015-09-04",13.2016,13.3383,13.0014,13.2055,119400.0],["2015-09-08",13.3883,13.4692,13.0457,13.3633,136600.0],["2015-09-09",13.5288,13.5288,13.1362,13.2016,62000.0],["2015-09-10",13.2228,13.4538,13.1362,13.2363,62100.0],["2015-09-11",13.2536,13.2536,13.0034,13.1343,48900.0],["2015-09-14",13.1708,13.2324,13.0881,13.2055,58400.0],["2015-09-15",13.269,13.6,13.217,13.3941,61200.0],["2015-09-16",13.4615,13.729,13.3748,13.6886,58900.0],["2015-09-17",13.6212,13.8425,13.6212,13.6693,52000.0],["2015-09-18",13.6174,13.7983,13.4768,13.6462,111600.0],["2015-09-21",13.8002,13.8194,13.5076,13.5173,62300.0],["2015-09-22",13.473,13.6212,13.2805,13.6193,91100.0],["2015-09-23",13.5827,13.6655,13.2805,13.2805,74600.0],["2015-09-24",13.2016,13.2786,13.0284,13.2189,68900.0],["2015-09-25",13.2728,13.3248,13.0265,13.1535,43000.0],["2015-09-28",13.0284,13.0861,12.8321,12.9168,78700.0],["2015-09-29",12.8802,12.8937,12.5357,12.7435,116600.0],["2015-09-30",12.8744,12.9918,12.809,12.8994,80400.0],["2015-10-01",12.9168,13.8021,12.8956,13.6712,118100.0],["2015-10-02",13.5558,14.0158,13.4768,13.9599,107000.0],["2015-10-05",14.0158,14.4931,14.01,14.4411,117400.0],["2015-10-06",14.5123,14.8203,14.2275,14.3449,127200.0],["2015-10-07",14.4546,14.7356,14.3815,14.6375,114000.0],["2015-10-08",14.6856,14.9935,14.5508,14.9011,70700.0],["2015-10-09",15.0955,15.3823,14.9781,15.3823,117400.0],["2015-10-12",15.4458,15.517,15.1437,15.1918,53700.0],["2015-10-13",15.1667,15.2842,14.8973,14.9281,48800.0],["2015-10-14",14.9319,15.1552,14.9319,15.032,35800.0],["2015-10-15",14.9108,15.2553,14.8703,15.0551,40500.0],["2015-10-16",14.9858,15.4516,14.9858,15.2476,58500.0],["2015-10-19",15.2264,15.3226,15.0128,15.1783,42600.0],["2015-10-20",15.186,15.2437,15.0513,15.0955,43100.0],["2015-10-21",15.1552,15.3015,14.7818,14.8203,80100.0],["2015-10-22",15.0012,15.0397,14.6144,14.6278,113400.0],["2015-10-23",14.7587,15.0089,14.7395,14.828,58800.0],["2015-10-26",14.878,15.0243,14.7318,14.8203,92200.0],["2015-10-27",14.7722,14.8684,14.6317,14.8011,46200.0],["2015-10-28",14.9531,15.2919,14.6875,14.8453,63000.0],["2015-10-29",14.8241,15.2052,14.6336,15.1302,52600.0],["2015-10-30",15.2437,15.3862,15.0513,15.2457,76900.0],["2015-11-02",15.2322,15.6575,15.2322,15.5748,57500.0],["2015-11-03",15.5671,15.5729,15.2245,15.263,93400.0],["2015-11-04",15.3342,15.3342,14.9685,15.136,79400.0],["2015-11-05",15.1456,15.3785,14.8973,14.9473,52600.0],["2015-11-06",15.0128,15.0128,14.8203,14.853,40800.0],["2015-11-09",14.7722,14.9165,14.6875,14.7337,46900.0],["2015-11-10",14.6683,14.9743,14.649,14.955,42700.0],["2015-11-11",14.9647,15.0609,14.7857,14.7857,53900.0],["2015-11-12",14.8583,14.8583,14.3106,14.3106,68300.0],["2015-11-13",14.3459,14.4284,14.0495,14.079,74200.0],["2015-11-16",13.9769,14.075,13.8728,13.9553,50100.0],["2015-11-17",13.9298,13.9357,13.4469,13.6844,120200.0],["2015-11-18",13.7158,14.0063,13.7158,13.9141,61100.0],["2015-11-19",13.9926,14.3184,13.6118,13.8336,81700.0],["2015-11-20",13.9042,14.1006,13.7551,13.7825,62000.0],["2015-11-23",13.7178,14.0456,13.7178,13.8238,53100.0],["2015-11-24",13.8395,14.4127,13.7708,14.3734,158200.0],["2015-11-25",14.4087,14.6934,14.3322,14.5992,91700.0],["2015-11-27",14.6365,14.821,14.6266,14.7817,56700.0],["2015-11-30",14.821,14.821,14.4303,14.4657,88600.0],["2015-12-01",14.4735,14.715,14.4166,14.6247,111400.0],["2015-12-02",14.7248,14.872,14.499,14.6345,120900.0],["2015-12-03",14.6365,14.7209,14.183,14.2988,99900.0],["2015-12-04",14.2517,14.2517,13.2506,13.3782,380200.0],["2015-12-07",13.3134,13.4665,13.0542,13.4449,104200.0],["2015-12-08",13.1917,13.6118,13.1917,13.5372,115800.0],["2015-12-09",13.3055,13.6569,12.9954,13.172,154700.0],["2015-12-10",13.1681,13.2525,12.9757,13.1485,116500.0],["2015-12-11",12.9581,13.1622,12.7598,12.9659,168600.0],["2015-12-14",12.8717,13.2506,12.7245,12.8599,76600.0],["2015-12-15",12.8874,13.0287,12.5635,12.5654,110000.0],["2015-12-16",12.64,13.0405,12.5655,12.8737,89400.0],["2015-12-17",12.7873,12.9168,12.5242,12.5242,138500.0],["2015-12-18",12.4653,12.5498,12.3849,12.4241,80800.0],["2015-12-21",12.4536,12.5517,12.3672,12.4496,92500.0],["2015-12-22",12.4496,12.7205,12.3848,12.5537,138200.0],["2015-12-23",12.5537,12.7598,12.5125,12.75,121500.0],["2015-12-24",12.6459,12.7559,12.642,12.7559,41900.0],["2015-12-28",12.6145,12.6656,12.218,12.3613,142800.0],["2015-12-29",12.3534,12.4653,12.0021,12.0767,152400.0],["2015-12-30",12.0021,12.2651,11.7802,12.1944,249700.0],["2015-12-31",12.0727,12.1709,11.8784,12.0335,274100.0],["2016-01-04",11.9805,12.5282,11.8431,12.5183,141600.0],["2016-01-05",12.6204,12.7873,12.4025,12.4771,115100.0],["2016-01-06",12.3142,12.4948,12.2239,12.2435,113500.0],["2016-01-07",12.1041,12.2965,11.6801,11.7174,223600.0],["2016-01-08",11.8725,11.9314,11.7174,11.741,73800.0],["2016-01-11",11.7783,11.8058,11.1324,11.5545,117700.0],["2016-01-12",11.5839,11.7979,11.3994,11.5466,77800.0],["2016-01-13",11.5663,11.6683,11.0421,11.156,207300.0],["2016-01-14",11.1128,11.6094,10.6966,11.4622,287700.0],["2016-01-15",10.9734,11.4073,10.8556,11.3503,194400.0],["2016-01-19",11.4701,11.4701,10.3021,10.5121,210900.0],["2016-01-20",10.1588,10.4395,9.6189,10.4002,316200.0],["2016-01-21",10.3963,10.6004,10.2864,10.3237,95500.0],["2016-01-22",10.3747,10.6633,10.3747,10.6495,58200.0],["2016-01-25",10.6417,10.7987,10.2078,10.3845,72000.0],["2016-01-26",10.4041,10.5671,10.1332,10.3178,77900.0],["2016-01-27",10.2942,10.4041,10.1254,10.2922,94500.0],["2016-01-28",10.3786,10.3806,10.1332,10.2137,64100.0],["2016-01-29",10.2137,10.5416,10.1843,10.3354,133100.0],["2016-02-01",10.3452,10.6397,10.2962,10.5121,167600.0],["2016-02-02",10.4709,10.5101,10.0371,10.092,115300.0],["2016-02-03",10.092,10.2118,10.0115,10.092,55200.0],["2016-02-04",10.0488,10.5239,10.0115,10.414,67000.0],["2016-02-05",10.359,10.4198,10.0135,10.0233,64100.0],["2016-02-08",10.0115,10.0783,9.4364,9.4364,313400.0],["2016-02-09",9.2911,9.6758,9.138,9.2558,210300.0],["2016-02-10",9.2224,9.4226,8.5235,8.7748,213000.0],["2016-02-11",8.3429,8.8298,8.3429,8.7218,169600.0],["2016-02-12",8.9004,9.2695,8.6767,9.2263,154900.0],["2016-02-16",9.4226,10.0488,9.4226,10.0135,156100.0],["2016-02-17",10.1588,10.7182,10.0488,10.6495,223100.0],["2016-02-18",10.7967,10.8929,10.4375,10.7673,143800.0],["2016-02-19",10.887,10.887,9.2479,9.5698,453200.0],["2016-02-22",9.3755,9.9055,9.3755,9.8015,234400.0],["2016-02-23",9.8015,9.9899,9.8015,9.931,87800.0],["2016-02-24",9.7426,10.1372,9.6503,10.0626,131900.0],["2016-02-25",10.1705,10.2216,9.8565,10.1784,69500.0],["2016-02-26",10.2078,11.2797,10.2078,11.2659,287300.0],["2016-02-29",11.8431,12.2985,11.1933,11.6801,475600.0],["2016-03-01",12.1218,12.5144,11.5839,12.4241,317400.0],["2016-03-02",12.6106,13.2761,12.4987,13.2427,572400.0],["2016-03-03",13.3511,13.3913,12.6484,12.7368,266800.0],["2016-03-04",12.8693,13.3491,12.7609,13.3451,138300.0],["2016-03-07",13.4515,13.5398,13.056,13.1303,98000.0],["2016-03-08",13.0439,13.2347,12.4758,12.6685,186000.0],["2016-03-09",12.6785,13.0018,12.6585,12.7247,78500.0],["2016-03-10",12.8492,12.8753,12.4798,12.6585,56100.0],["2016-03-11",12.8592,13.0038,12.7588,12.8472,66700.0],["2016-03-14",12.8612,13.0861,12.6364,12.6524,66300.0],["2016-03-15",12.5681,12.8412,12.4878,12.6785,74600.0],["2016-03-16",12.6785,13.2909,12.6785,13.2126,169900.0],["2016-03-17",13.309,13.4354,13.1524,13.1524,221800.0],["2016-03-18",13.2568,13.2768,12.9516,13.0741,97100.0],["2016-03-21",13.062,13.1744,13.0058,13.1082,94200.0],["2016-03-22",13.068,13.2186,12.9195,13.1283,104200.0],["2016-03-23",13.2166,13.2467,12.7488,12.7508,80100.0],["2016-03-24",12.6484,12.9837,12.4717,12.9476,70600.0],["2016-03-28",12.9094,12.9496,12.6886,12.6966,72600.0],["2016-03-29",12.6484,12.9676,12.4697,12.8392,74400.0],["2016-03-30",12.8392,13.072,12.4697,12.542,104800.0],["2016-03-31",12.5019,12.8673,12.5019,12.6585,76200.0],["2016-04-01",12.6585,12.7468,12.3473,12.4356,87100.0],["2016-04-04",12.54,12.546,12.1646,12.277,101400.0],["2016-04-05",12.1867,12.3854,12.0461,12.1425,115200.0],["2016-04-06",12.1826,12.3894,12.0461,12.3272,115300.0],["2016-04-07",12.2108,12.3573,11.8574,12.02,124800.0],["2016-04-08",12.1405,12.4456,12.0642,12.2087,92800.0],["2016-04-11",12.2208,12.5039,12.1545,12.2529,64300.0],["2016-04-12",12.3714,12.4738,12.267,12.3995,87400.0],["2016-04-13",12.4477,12.5942,12.4477,12.4978,52300.0],["2016-04-14",12.5179,12.548,12.3272,12.4015,55300.0],["2016-04-15",12.5179,12.538,12.2469,12.3111,41700.0],["2016-04-18",12.2228,12.6866,12.1947,12.4376,64100.0],["2016-04-19",12.4677,12.6484,12.4677,12.5942,61300.0],["2016-04-20",12.5982,12.6344,12.4677,12.5802,49300.0],["2016-04-21",12.6163,12.6765,12.4477,12.4798,75800.0],["2016-04-22",12.5882,12.5882,12.3774,12.4557,58000.0],["2016-04-25",12.4477,12.5159,12.277,12.3212,43100.0],["2016-04-26",12.4456,12.4456,12.2489,12.3714,30500.0],["2016-04-27",12.3493,12.4095,12.2168,12.3051,60200.0],["2016-04-28",12.3473,12.5962,12.1887,12.4376,115100.0],["2016-04-29",12.53,12.546,12.1465,12.2208,71100.0],["2016-05-02",12.4477,12.6163,12.3232,12.546,110200.0],["2016-05-03",12.4878,12.542,12.2148,12.2489,63200.0],["2016-05-04",12.3573,12.8151,12.271,12.5621,195100.0],["2016-05-05",12.2469,12.5219,11.4458,11.5342,299600.0],["2016-05-06",11.3976,11.3976,10.4882,11.0925,383400.0],["2016-05-09",11.0001,11.5904,10.9941,11.4418,190700.0],["2016-05-10",11.4975,11.6253,11.0356,11.5016,200600.0],["2016-05-11",11.4604,11.5449,11.1346,11.1758,100100.0],["2016-05-12",11.1676,11.4171,10.8583,10.8583,145200.0],["2016-05-13",10.8562,11.2171,10.7737,10.8768,80600.0],["2016-05-16",10.9696,10.9799,10.8212,10.8768,80700.0],["2016-05-17",10.8768,11.1696,10.6253,10.8315,192600.0],["2016-05-18",10.7675,11.1634,10.7242,11.1552,126500.0],["2016-05-19",11.0645,11.2047,11.0459,11.1181,86500.0],["2016-05-20",11.1944,11.4501,11.1531,11.347,87400.0],["2016-05-23",11.2562,11.4397,11.1717,11.2459,58800.0],["2016-05-24",11.1841,11.4418,11.1841,11.1944,87500.0],["2016-05-25",11.1346,11.3366,11.1346,11.2418,56400.0],["2016-05-26",11.1696,11.3387,11.0892,11.1284,53900.0],["2016-05-27",11.1346,11.2356,10.9799,11.2006,65200.0],["2016-05-31",11.2665,11.4068,11.2006,11.2006,39500.0],["2016-06-01",11.283,11.382,11.1779,11.382,46000.0],["2016-06-02",11.3428,11.4068,11.1861,11.2583,56100.0],["2016-06-03",11.1964,11.2851,11.0315,11.2727,60400.0],["2016-06-06",11.2232,11.8542,11.1387,11.7903,111500.0],["2016-06-07",11.7903,11.8563,11.5202,11.6913,62100.0],["2016-06-08",11.7593,11.8006,11.549,11.6356,61500.0],["2016-06-09",11.582,12.0439,11.549,11.7717,128900.0],["2016-06-10",11.7717,11.7965,11.281,11.4501,66900.0],["2016-06-13",11.3676,11.4336,11.1882,11.2542,36000.0],["2016-06-14",11.1449,11.2006,10.9799,11.0397,62100.0],["2016-06-15",11.0212,11.25,11.0109,11.0129,57200.0],["2016-06-16",10.9779,11.0583,10.8892,10.8995,46400.0],["2016-06-17",10.8645,11.1655,10.8645,11.0789,141100.0],["2016-06-20",11.283,11.3387,11.1036,11.1882,77800.0],["2016-06-21",11.2624,11.3263,10.9655,11.0438,94500.0],["2016-06-22",11.0707,11.1944,10.9531,11.0191,129400.0],["2016-06-23",11.2707,11.4501,11.1243,11.3119,126500.0],["2016-06-24",11.0315,11.2933,10.9593,10.9593,83400.0],["2016-06-27",10.9531,10.9531,10.518,10.5675,130600.0],["2016-06-28",10.5737,10.8686,10.518,10.6294,141100.0],["2016-06-29",10.6541,11.0583,10.6541,10.916,102000.0],["2016-06-30",10.8871,11.1346,10.8294,11.1346,59300.0],["2016-07-01",11.1057,11.283,11.0438,11.1201,50700.0],["2016-07-05",11.1387,11.1387,10.8851,10.9387,125600.0],["2016-07-06",10.8315,11.0459,10.6748,10.784,63000.0],["2016-07-07",10.7779,10.9078,10.6974,10.8603,57700.0],["2016-07-08",10.9201,11.1676,10.8727,11.1325,53000.0],["2016-07-11",11.1325,11.2418,11.0274,11.0707,69500.0],["2016-07-12",11.1882,11.4624,11.116,11.2665,120900.0],["2016-07-13",11.4171,11.4418,11.1902,11.2954,69300.0],["2016-07-14",11.3408,11.382,11.1902,11.2294,111900.0],["2016-07-15",11.2294,11.3078,11.1325,11.2975,54700.0],["2016-07-18",11.217,11.2995,11.1573,11.2397,63000.0],["2016-07-19",11.1799,11.2789,11.0521,11.1985,80100.0],["2016-07-20",11.2129,11.2129,11.1016,11.1346,56600.0],["2016-07-21",11.114,11.2892,10.9902,11.147,53500.0],["2016-07-22",11.0645,11.1325,10.9325,10.9985,51900.0],["2016-07-25",10.9634,11.0727,10.8356,10.8541,73800.0],["2016-07-26",10.8541,11.0933,10.8418,10.9902,45100.0],["2016-07-27",10.9964,11.0933,10.8562,10.8768,86200.0],["2016-07-28",10.8851,11.081,10.8851,11.0645,108900.0],["2016-07-29",10.9779,11.0707,10.9284,11.0294,138100.0],["2016-08-01",11.1346,11.8088,11.0851,11.6769,372400.0],["2016-08-02",11.7222,12.1119,11.4748,12.0295,322000.0],["2016-08-03",12.1326,12.1656,11.547,11.5923,99000.0],["2016-08-04",11.4645,11.4748,10.8974,10.9923,226000.0],["2016-08-05",10.9449,11.8542,10.9284,11.547,163200.0],["2016-08-08",11.6336,11.6975,11.547,11.6253,61400.0],["2016-08-09",11.6294,11.9429,11.6294,11.8748,65900.0],["2016-08-10",11.9552,12.3284,11.9552,11.9903,138500.0],["2016-08-11",12.276,12.4305,11.7067,11.8167,137300.0],["2016-08-12",11.821,12.4665,11.821,12.1025,267800.0],["2016-08-15",12.166,12.5364,12.1554,12.5237,131300.0],["2016-08-16",12.4348,12.803,12.3353,12.6782,115400.0],["2016-08-17",12.8052,12.8052,12.3522,12.3522,85200.0],["2016-08-18",11.7659,11.9903,11.4082,11.567,504400.0],["2016-08-19",11.3045,11.3532,11.0251,11.15,209600.0],["2016-08-22",11.0378,11.0908,10.3902,10.5553,420700.0],["2016-08-23",10.5299,10.8876,10.5299,10.6992,150700.0],["2016-08-24",10.6103,10.8156,10.4367,10.4664,161300.0],["2016-08-25",10.4346,10.6484,10.3711,10.3711,147900.0],["2016-08-26",10.3711,10.532,9.9647,10.1595,242600.0],["2016-08-29",10.4685,10.7923,10.2526,10.7331,658300.0],["2016-08-30",10.8897,11.1564,10.7415,10.9892,308400.0],["2016-08-31",11.023,11.1542,10.7966,11.023,88400.0],["2016-09-01",10.9532,11.0992,10.7267,10.7309,101100.0],["2016-09-02",10.6674,10.9997,10.6674,10.7669,73300.0],["2016-09-06",10.7606,11.0484,10.7161,10.7733,113300.0],["2016-09-07",10.7775,10.896,10.6124,10.6357,84400.0],["2016-09-08",10.6082,10.9151,10.6082,10.7923,153900.0],["2016-09-09",10.7944,10.86,10.4812,10.6209,180700.0],["2016-09-12",10.4939,10.6378,10.4812,10.6061,81200.0],["2016-09-13",10.5722,10.695,10.5531,10.6272,122500.0],["2016-09-14",10.5828,10.7225,10.3711,10.3796,119200.0],["2016-09-15",10.477,10.5172,10.2992,10.3605,94500.0],["2016-09-16",10.3711,10.6188,10.2992,10.5553,68000.0],["2016-09-19",10.6145,10.6272,10.5002,10.5891,55500.0],["2016-09-20",10.551,10.5807,10.4346,10.5129,70100.0],["2016-09-21",10.4621,10.5828,10.3965,10.5574,68700.0],["2016-09-22",10.587,10.6865,10.5235,10.5531,47800.0],["2016-09-23",10.4769,10.6632,10.4769,10.6547,53100.0],["2016-09-26",10.4939,10.7309,10.4939,10.5553,205200.0],["2016-09-27",10.5404,10.7415,10.3711,10.4177,321700.0],["2016-09-28",10.496,10.5637,10.333,10.532,75400.0],["2016-09-29",10.5087,10.5828,10.4346,10.5531,64300.0],["2016-09-30",10.6547,10.7267,10.4918,10.6992,102500.0],["2016-10-03",10.6251,10.7923,10.5404,10.551,94200.0],["2016-10-04",10.5553,10.6569,10.5426,10.6188,42600.0],["2016-10-05",10.5426,10.5912,10.4875,10.5002,48600.0],["2016-10-06",10.5912,10.5912,10.3288,10.3754,68200.0],["2016-10-07",10.4177,10.4685,10.17,10.1997,59400.0],["2016-10-10",10.1827,10.2843,10.0325,10.06,77800.0],["2016-10-11",10.0536,10.2547,10.0304,10.1023,71700.0],["2016-10-12",10.0939,10.206,9.9245,9.9499,96900.0],["2016-10-13",9.8759,9.9436,9.7616,9.8505,87900.0],["2016-10-14",9.7404,9.9351,9.734,9.734,78200.0],["2016-10-17",9.6811,9.8102,9.6134,9.7531,71700.0],["2016-10-18",9.8526,9.9224,9.6303,9.9139,44900.0],["2016-10-19",9.9478,10.0198,9.8483,9.9626,31400.0],["2016-10-20",9.9901,10.242,9.8208,10.1616,88700.0],["2016-10-21",10.1806,10.3521,10.1214,10.1997,54200.0],["2016-10-24",10.1997,10.3076,10.1595,10.2124,72300.0],["2016-10-25",10.1637,10.3711,10.1637,10.3711,58500.0],["2016-10-26",10.3224,10.4431,10.314,10.3669,44800.0],["2016-10-27",10.3034,10.3669,10.2145,10.2251,77600.0],["2016-10-28",10.2124,10.3542,10.1066,10.1087,49600.0],["2016-10-31",10.1341,10.3584,10.1066,10.1341,114000.0],["2016-11-01",10.1637,10.3161,10.1468,10.1595,62800.0],["2016-11-02",10.2018,10.2759,10.0007,10.1616,61700.0],["2016-11-03",9.9817,10.1002,9.7086,9.9266,96200.0],["2016-11-04",10.0219,10.5129,9.9499,10.096,80000.0],["2016-11-07",10.2484,10.3754,10.0685,10.1362,126600.0],["2016-11-08",10.1595,10.2166,9.969,10.17,121300.0],["2016-11-09",10.2553,10.8451,10.1591,10.6878,217600.0],["2016-11-10",10.7709,11.3389,10.7162,11.068,387300.0],["2016-11-11",11.47,11.9113,11.1532,11.8873,491500.0],["2016-11-14",12.0446,12.4531,12.0446,12.4531,295500.0],["2016-11-15",12.3941,12.3941,11.8195,12.2521,240400.0],["2016-11-16",12.2346,12.2346,11.8436,11.931,116000.0],["2016-11-17",11.9594,12.1844,11.9222,12.0992,79900.0],["2016-11-18",12.1494,12.2281,12.0096,12.1647,101400.0],["2016-11-21",12.2303,12.3483,12.1516,12.2936,122100.0],["2016-11-22",12.3461,12.5012,12.2958,12.4662,150200.0],["2016-11-23",12.4837,12.5929,12.3046,12.5929,72300.0],["2016-11-25",12.5973,12.8092,12.5645,12.7808,79900.0],["2016-11-28",12.7808,12.7808,12.2346,12.3483,114600.0],["2016-11-29",12.333,12.333,12.132,12.2346,66100.0],["2016-11-30",12.3286,12.6934,12.2346,12.6301,126800.0],["2016-12-01",12.6148,12.8245,12.5449,12.5536,69900.0],["2016-12-02",12.4837,12.5077,12.3002,12.333,60300.0],["2016-12-05",12.4509,12.5514,12.4072,12.4837,44500.0],["2016-12-06",12.44,12.6366,12.357,12.6366,59600.0],["2016-12-07",12.6366,13.0823,12.558,13.0561,170300.0],["2016-12-08",13.0823,13.5979,13.0037,13.563,180300.0],["2016-12-09",13.5652,14.1572,13.5652,13.8776,304200.0],["2016-12-12",13.9999,13.9999,13.4363,13.4996,149500.0],["2016-12-13",13.5805,13.6329,13.3336,13.5477,105100.0],["2016-12-14",13.4516,13.6242,13.327,13.4734,83400.0],["2016-12-15",13.3729,13.6329,13.3511,13.3598,111500.0],["2016-12-16",13.5542,13.6285,13.2396,13.3707,49400.0],["2016-12-19",13.2833,13.5411,12.6869,12.9294,155900.0],["2016-12-20",12.877,13.2134,12.877,13.0146,111200.0],["2016-12-21",13.0605,13.0954,12.6061,12.6541,115600.0],["2016-12-22",12.9076,13.6657,12.7918,13.611,419600.0],["2016-12-23",13.6001,13.8841,13.4406,13.8535,160600.0],["2016-12-27",13.8841,14.0633,13.48,13.5826,148100.0],["2016-12-28",13.5586,13.6766,13.4581,13.5368,128100.0],["2016-12-29",13.6242,13.7465,13.1238,13.1544,116800.0],["2016-12-30",13.1085,13.1938,12.9469,13.0911,193600.0],["2017-01-03",13.1566,13.5411,12.9971,13.4668,129200.0],["2017-01-04",13.7028,13.9737,13.5805,13.8033,138300.0],["2017-01-05",13.8317,13.8798,13.5149,13.5783,74600.0],["2017-01-06",13.6329,13.8404,13.504,13.5936,108500.0],["2017-01-09",13.5761,13.5848,13.3511,13.4494,78500.0],["2017-01-10",13.5193,13.5193,13.185,13.3576,91000.0],["2017-01-11",13.327,13.4363,13.279,13.4144,43900.0],["2017-01-12",13.4122,13.4363,13.3292,13.4319,45000.0],["2017-01-13",13.4363,13.4363,13.1632,13.2484,71200.0],["2017-01-17",13.1195,13.1938,12.5842,12.6017,223100.0],["2017-01-18",12.5777,12.7131,12.4859,12.7109,84100.0],["2017-01-19",12.7328,13.0517,12.7328,12.8573,124900.0],["2017-01-20",12.8901,12.9949,12.7371,12.9141,52800.0],["2017-01-23",12.8071,12.8682,12.7328,12.8114,52600.0],["2017-01-24",12.8879,12.9185,12.7896,12.9141,63700.0],["2017-01-25",12.96,13.1085,12.936,13.0386,140800.0],["2017-01-26",13.1435,13.3489,13.0496,13.3336,148300.0],["2017-01-27",13.3336,13.4363,13.2833,13.3554,130300.0],["2017-01-30",13.3467,13.3467,13.0059,13.0889,96200.0],["2017-01-31",12.9993,13.0911,12.8376,12.9622,87000.0],["2017-02-01",13.0976,13.1064,12.8923,12.9644,67500.0],["2017-02-02",12.9272,13.0081,12.783,12.8792,73800.0],["2017-02-03",12.9622,13.0889,12.8617,13.0386,72400.0],["2017-02-06",13.0233,13.0233,12.3308,12.6476,188000.0],["2017-02-07",12.759,12.759,12.5099,12.5667,101500.0],["2017-02-08",12.3483,12.6694,12.3439,12.5864,118900.0],["2017-02-09",12.6301,12.7066,12.6301,12.6716,62200.0],["2017-02-10",12.6672,12.7787,12.4422,12.4706,87200.0],["2017-02-13",12.4422,12.4837,12.1036,12.4182,161800.0],["2017-02-14",12.381,12.4531,12.2456,12.3351,61600.0],["2017-02-15",12.3504,12.5012,12.1888,12.4706,79100.0],["2017-02-16",12.4859,12.4859,12.1975,12.3198,122000.0],["2017-02-17",12.2237,12.2871,12.1494,12.2303,161600.0],["2017-02-21",12.322,12.3832,11.9113,12.0052,271700.0],["2017-02-22",11.9921,12.5929,11.931,12.1691,345400.0],["2017-02-23",12.1931,12.2325,11.7999,11.9222,145900.0],["2017-02-24",11.9069,12.0511,11.8414,12.0118,100100.0],["2017-02-27",12.0817,12.1866,12.0162,12.1647,108700.0],["2017-02-28",12.1516,12.3439,12.0184,12.2871,177400.0],["2017-03-01",12.2893,12.3177,11.9812,12.1232,203700.0],["2017-03-02",12.0861,12.0861,11.5814,11.754,312800.0],["2017-03-03",11.6906,11.9594,11.6885,11.9069,115700.0],["2017-03-06",11.9288,11.9943,11.7627,11.9004,160100.0],["2017-03-07",11.9616,11.9616,11.8283,11.8873,138700.0],["2017-03-08",11.9266,12.0446,11.8501,11.9768,196600.0],["2017-03-09",12.006,12.1184,11.8623,12.015,172700.0],["2017-03-10",12.0397,12.0847,11.7365,11.8533,119600.0],["2017-03-13",11.8825,12.0105,11.7298,11.8174,86200.0],["2017-03-14",11.7343,11.7927,11.6062,11.6219,91600.0],["2017-03-15",11.6444,11.9072,11.6444,11.8061,83200.0],["2017-03-16",11.8219,11.8982,11.6893,11.7859,68600.0],["2017-03-17",11.7927,11.8308,11.6983,11.7792,63000.0],["2017-03-20",11.7657,11.8982,11.7028,11.7859,90500.0],["2017-03-21",11.7343,11.8847,11.431,11.4737,122600.0],["2017-03-22",11.5411,11.5568,11.4108,11.5276,79800.0],["2017-03-23",11.5523,11.7365,11.4602,11.5141,60900.0],["2017-03-24",11.5209,11.586,11.4175,11.5298,43700.0],["2017-03-27",11.4737,11.5231,11.2693,11.4108,94700.0],["2017-03-28",11.4018,11.4939,11.3502,11.4512,50200.0],["2017-03-29",11.449,11.5096,11.449,11.4827,38800.0],["2017-03-30",11.4984,11.4984,11.3546,11.4288,50100.0],["2017-03-31",11.4288,11.5343,11.3569,11.5096,78000.0],["2017-04-03",11.4782,11.5164,11.3771,11.5164,50600.0],["2017-04-04",11.4467,11.5433,11.3973,11.431,113000.0],["2017-04-05",11.4872,11.5298,11.3524,11.3524,76000.0],["2017-04-06",11.3524,11.5006,11.2086,11.2086,103800.0],["2017-04-07",11.2019,11.2783,11.148,11.2266,57200.0],["2017-04-10",11.1884,11.3367,11.1547,11.1862,127800.0],["2017-04-11",11.1615,11.2221,10.6853,10.9481,207600.0],["2017-04-12",10.9391,11.0739,10.8313,10.9391,87800.0],["2017-04-13",10.9256,10.9773,10.7819,10.7819,108500.0],["2017-04-17",10.7819,10.8739,10.6763,10.8066,99500.0],["2017-04-18",10.7212,10.8492,10.6853,10.829,83700.0],["2017-04-19",10.8403,10.9413,10.6808,10.7235,75700.0],["2017-04-20",10.7212,11.0829,10.5707,11.0536,169200.0],["2017-04-21",11.0492,11.139,10.9301,11.0065,78500.0],["2017-04-24",11.0716,11.2446,11.0716,11.1413,88900.0],["2017-04-25",11.1637,11.2311,11.1457,11.2019,67300.0],["2017-04-26",11.2086,11.4535,11.0896,11.4243,125900.0],["2017-04-27",11.4467,11.8488,11.3165,11.7949,185100.0],["2017-04-28",11.7477,12.0038,11.6893,11.8713,175400.0],["2017-05-01",11.9274,11.9791,11.8758,11.9499,82900.0],["2017-05-02",11.9566,12.0824,11.8825,11.9701,107400.0],["2017-05-03",12.0375,12.0375,11.6287,11.6871,165900.0],["2017-05-04",11.6601,12.015,11.4692,11.6961,121600.0],["2017-05-05",11.7904,11.905,11.723,11.8511,117100.0],["2017-05-08",11.905,12.042,11.7006,11.9342,145900.0],["2017-05-09",11.9431,12.0959,11.3524,11.4153,363500.0],["2017-05-10",11.4153,11.759,11.4153,11.5546,176500.0],["2017-05-11",11.6263,11.6425,11.4065,11.5083,140900.0],["2017-05-12",11.4528,11.6147,11.3139,11.5199,117200.0],["2017-05-15",11.5222,11.9826,11.5222,11.9409,133900.0],["2017-05-16",11.9479,11.9849,11.6031,11.7003,71900.0],["2017-05-17",11.6332,11.86,11.2283,11.2839,159600.0],["2017-05-18",11.263,11.5476,11.1288,11.4111,118000.0],["2017-05-19",11.5476,11.5476,11.3371,11.3625,87300.0],["2017-05-22",11.4412,11.5245,11.3787,11.506,59800.0],["2017-05-23",11.5198,11.5384,11.307,11.344,79300.0],["2017-05-24",11.3394,11.4389,11.3116,11.3718,50200.0],["2017-05-25",11.3695,11.4204,11.1982,11.2677,110400.0],["2017-05-26",11.2237,11.4319,11.1728,11.2885,77700.0],["2017-05-30",11.2792,11.3995,11.152,11.2283,91600.0],["2017-05-31",11.2283,11.2792,11.0317,11.0363,85200.0],["2017-06-01",11.0849,11.2561,11.0594,11.2191,65500.0],["2017-06-02",11.2214,11.2792,11.1126,11.2121,45000.0],["2017-06-05",11.2052,11.2052,11.0155,11.0733,54800.0],["2017-06-06",11.0641,11.0895,11.0247,11.071,60200.0],["2017-06-07",11.1311,11.1682,11.027,11.0617,39500.0],["2017-06-08",11.064,11.2052,11.0039,11.0872,41400.0],["2017-06-09",11.1381,11.3486,11.1057,11.3047,48400.0],["2017-06-12",11.2144,11.4412,11.2144,11.3278,74700.0],["2017-06-13",11.4065,11.5222,11.3417,11.4319,42200.0],["2017-06-14",11.3972,11.506,11.3972,11.499,46300.0],["2017-06-15",11.4319,11.5453,11.4319,11.5453,44200.0],["2017-06-16",11.5453,11.9155,11.5129,11.9155,171200.0],["2017-06-19",11.9409,11.9409,11.58,11.6957,83600.0],["2017-06-20",11.6934,11.7813,11.5939,11.6402,52300.0],["2017-06-21",11.6726,11.7697,11.5731,11.6564,54900.0],["2017-06-22",11.6564,11.7096,11.5731,11.6286,24700.0],["2017-06-23",11.6448,11.7674,11.6378,11.7397,35000.0],["2017-06-26",11.7605,12.1214,11.7605,12.0451,112100.0],["2017-06-27",12.0636,12.1098,11.6147,11.661,74400.0],["2017-06-28",11.6726,11.8553,11.6263,11.8229,110400.0],["2017-06-29",11.8553,12.0265,11.7258,11.8183,68800.0],["2017-06-30",11.9132,11.9895,11.735,11.9525,60400.0],["2017-07-03",11.9479,11.9502,11.7697,11.7998,22100.0],["2017-07-05",11.8183,11.8669,11.7327,11.7628,49100.0],["2017-07-06",11.7535,11.7535,11.6494,11.7489,37800.0],["2017-07-07",11.7396,11.9363,11.6911,11.8877,26100.0],["2017-07-10",11.9363,11.9618,11.7142,11.8438,41200.0],["2017-07-11",11.8484,11.8924,11.7142,11.8368,38000.0],["2017-07-12",11.897,11.9849,11.8276,11.8646,52400.0],["2017-07-13",12.0312,12.0312,11.89,12.008,38800.0],["2017-07-14",12.0011,12.0775,11.9849,12.0381,46800.0],["2017-07-17",12.0543,12.089,12.0219,12.0867,39200.0],["2017-07-18",12.1769,12.1769,11.9433,12.0659,42000.0],["2017-07-19",12.0821,12.1931,12.0335,12.126,40200.0],["2017-07-20",12.1284,12.2625,12.0358,12.2625,57900.0],["2017-07-21",12.1746,12.332,12.1746,12.3204,45000.0],["2017-07-24",12.332,12.362,12.207,12.2394,61200.0],["2017-07-25",12.2625,12.3782,12.207,12.3412,50900.0],["2017-07-26",12.3875,12.4708,12.332,12.4708,44300.0],["2017-07-27",12.4893,12.5494,12.2625,12.2903,80000.0],["2017-07-28",12.2903,12.4014,11.8299,12.0404,130500.0],["2017-07-31",12.1793,12.4129,12.1191,12.3435,66600.0],["2017-08-01",12.4476,12.4476,12.089,12.2394,50600.0],["2017-08-02",12.2579,12.2579,11.9363,11.9502,124000.0],["2017-08-03",11.9826,12.2255,11.9294,12.0219,58800.0],["2017-08-04",12.0312,12.3759,12.0312,12.2996,74400.0],["2017-08-07",12.362,12.4731,12.1515,12.45,123700.0],["2017-08-08",12.4939,13.0492,12.4152,12.9104,307100.0],["2017-08-09",12.8641,12.9081,12.5541,12.8641,198400.0],["2017-08-10",12.8332,13.002,12.6025,12.8807,173300.0],["2017-08-11",12.7785,12.8617,12.6168,12.6263,78800.0],["2017-08-14",12.7309,12.7309,12.4123,12.4147,72200.0],["2017-08-15",12.4599,12.4646,12.2696,12.3315,63100.0],["2017-08-16",12.3315,12.4955,12.0675,12.0961,93300.0],["2017-08-17",12.0128,12.0961,11.9367,11.9367,94700.0],["2017-08-18",11.9605,12.0556,11.8369,11.8892,81800.0],["2017-08-21",11.8892,11.8892,11.6823,11.8202,109800.0],["2017-08-22",11.7965,11.9724,11.7109,11.9106,67700.0],["2017-08-23",11.8773,12.0723,11.8702,12.0319,31200.0],["2017-08-24",12.0937,12.1817,12.0295,12.0533,50000.0],["2017-08-25",12.1293,12.2435,11.932,12.2435,48300.0],["2017-08-28",12.1365,12.2435,12.058,12.1603,66700.0],["2017-08-29",12.0747,12.2316,12.0628,12.1293,48900.0],["2017-08-30",12.1864,12.2459,12.146,12.1793,57200.0],["2017-08-31",12.2221,12.2839,12.1412,12.1698,38500.0],["2017-09-01",12.1436,12.4694,12.1436,12.4171,110300.0],["2017-09-05",12.4361,12.4646,12.2054,12.3814,58100.0],["2017-09-06",12.3267,12.6881,12.3267,12.6453,73200.0],["2017-09-07",12.6644,12.6644,12.4123,12.4456,50700.0],["2017-09-08",12.4599,12.6335,12.4599,12.5907,37300.0],["2017-09-11",12.6287,12.7809,12.6121,12.6453,65800.0],["2017-09-12",12.6715,12.7452,12.5122,12.6025,42200.0],["2017-09-13",12.593,12.8879,12.5859,12.8284,74800.0],["2017-09-14",12.8189,12.9117,12.6905,12.7666,59100.0],["2017-09-15",12.7999,12.9592,12.7452,12.9354,71300.0],["2017-09-18",12.9568,13.0115,12.8593,12.9045,58300.0],["2017-09-19",12.914,12.9592,12.7904,12.8712,40200.0],["2017-09-20",12.8284,12.9568,12.7928,12.8261,65600.0],["2017-09-21",12.8379,12.9497,12.7999,12.8831,51300.0],["2017-09-22",12.9426,13.0329,12.8974,13.0115,62000.0],["2017-09-25",13.0044,13.0472,12.9021,12.9878,46900.0],["2017-09-26",12.9854,13.052,12.9331,12.983,42900.0],["2017-09-27",13.0187,13.0329,12.7452,12.9854,64700.0],["2017-09-28",13.0258,13.2232,12.8403,13.1114,163700.0],["2017-09-29",13.1376,13.197,13.002,13.0448,76700.0],["2017-10-02",13.1185,13.1209,12.9164,12.9568,74300.0],["2017-10-03",13.0496,13.0543,12.9212,13.0472,66600.0],["2017-10-04",13.0781,13.1209,12.9735,13.1209,48300.0],["2017-10-05",13.1518,13.2778,13.1257,13.2493,57300.0],["2017-10-06",13.2541,13.3135,13.1613,13.2921,40400.0],["2017-10-09",13.3159,13.3872,13.2398,13.2945,51100.0],["2017-10-10",13.3159,13.3302,13.1542,13.2136,39800.0],["2017-10-11",13.2564,13.3135,12.9592,13.1732,55800.0],["2017-10-12",13.0615,13.1708,13.0306,13.1233,39200.0],["2017-10-13",13.1899,13.2208,13.09,13.1851,38000.0],["2017-10-16",13.2208,13.3111,13.1732,13.2921,52300.0],["2017-10-17",13.304,13.3444,13.2232,13.2802,54100.0],["2017-10-18",13.2992,13.3872,13.2564,13.323,49900.0],["2017-10-19",13.2636,13.3349,13.2232,13.323,31600.0],["2017-10-20",13.3278,13.7487,13.3159,13.6702,95100.0],["2017-10-23",13.732,13.7415,13.3397,13.4776,61900.0],["2017-10-24",13.4895,13.5989,13.4491,13.5465,58300.0],["2017-10-25",13.5537,13.5822,13.0971,13.2874,109800.0],["2017-10-26",13.2517,13.2517,13.0353,13.0472,96800.0],["2017-10-27",13.1661,13.1946,12.9592,13.0567,96900.0],["2017-10-30",13.0781,13.1613,13.0258,13.109,49400.0],["2017-10-31",13.1613,13.1613,13.0615,13.1233,50000.0],["2017-11-01",13.2993,13.48,13.1637,13.3016,83200.0],["2017-11-02",13.392,13.5133,13.1376,13.2564,111600.0],["2017-11-03",13.7915,13.9104,13.3111,13.7915,139700.0],["2017-11-06",13.7915,14.2385,13.7915,14.0768,227700.0],["2017-11-07",14.1244,14.1458,13.8414,13.9104,67300.0],["2017-11-08",14.0126,14.1244,13.7154,13.82,244500.0],["2017-11-09",14.0126,14.0126,13.7391,13.7772,130400.0],["2017-11-10",13.7113,13.9774,13.4867,13.5941,109900.0],["2017-11-13",13.5941,13.6234,13.0424,13.1157,187500.0],["2017-11-14",13.0498,13.3061,12.7422,12.9057,158000.0],["2017-11-15",12.935,13.062,12.6324,13.0205,82900.0],["2017-11-16",13.0791,13.1816,12.852,12.8569,96400.0],["2017-11-17",12.874,12.9717,12.7568,12.9033,70000.0],["2017-11-20",12.8911,12.9326,12.5909,12.6738,139600.0],["2017-11-21",12.6958,12.9131,12.6958,12.8301,82100.0],["2017-11-22",12.8301,13.1816,12.8301,13.0913,86200.0],["2017-11-24",13.1254,13.3671,13.0595,13.0595,18500.0],["2017-11-27",13.1206,13.145,12.8618,12.9375,42100.0],["2017-11-28",12.8935,13.1108,12.8838,13.0058,77400.0],["2017-11-29",13.0766,13.2548,13.0107,13.0766,77700.0],["2017-11-30",13.1523,13.1816,12.9936,12.9936,67300.0],["2017-12-01",12.9424,13.0449,12.7642,12.9106,72900.0],["2017-12-04",12.9399,13.1718,12.8154,12.8276,101100.0],["2017-12-05",12.8398,13.0839,12.8398,12.9326,46200.0],["2017-12-06",12.9131,12.935,12.6934,12.7788,61100.0],["2017-12-07",12.8032,13.0449,12.8032,13.0449,50400.0],["2017-12-08",13.0815,13.0839,12.8642,12.9204,58800.0],["2017-12-11",12.9375,12.9936,12.8472,12.8813,67800.0],["2017-12-12",12.8813,12.8813,12.7373,12.7666,86100.0],["2017-12-13",12.73,12.8154,12.6763,12.73,92600.0],["2017-12-14",12.6958,12.7495,12.6323,12.6592,82700.0],["2017-12-15",12.6397,12.6568,12.4517,12.6446,149400.0],["2017-12-18",12.6324,12.8252,12.6324,12.6568,166300.0],["2017-12-19",12.625,12.647,12.4615,12.5176,116700.0],["2017-12-20",12.5982,12.7544,12.4859,12.6934,128600.0],["2017-12-21",12.6934,12.9985,12.6714,12.8301,156300.0],["2017-12-22",12.8935,12.979,12.8496,12.9131,89200.0],["2017-12-26",12.8545,13.1498,12.8545,12.9375,112300.0],["2017-12-27",12.8447,12.9887,12.73,12.8691,140700.0],["2017-12-28",12.8935,12.9814,12.8008,12.8887,94700.0],["2017-12-29",12.9009,13.0986,12.9009,12.9375,126900.0],["2018-01-02",13.0229,13.3036,13.0083,13.2695,117900.0],["2018-01-03",13.3476,13.5233,13.3061,13.3525,143800.0],["2018-01-04",13.3695,13.7308,13.3647,13.6698,113800.0],["2018-01-05",13.743,13.743,13.4159,13.4769,153600.0],["2018-01-08",13.4745,13.5282,13.4062,13.4989,56100.0],["2018-01-09",13.4989,13.743,13.4989,13.6088,104100.0],["2018-01-10",13.6722,13.8382,13.6429,13.7918,105200.0],["2018-01-11",13.8211,13.8382,13.7186,13.7503,85100.0],["2018-01-12",13.8138,13.8651,13.5014,13.6429,105500.0],["2018-01-16",13.743,13.743,13.516,13.6381,86800.0],["2018-01-17",13.6454,13.7308,13.516,13.6454,68300.0],["2018-01-18",13.6039,13.6454,13.5673,13.6234,48700.0],["2018-01-19",13.6234,13.8065,13.6112,13.8065,57500.0],["2018-01-22",13.7918,14.0091,13.7455,13.9871,95600.0],["2018-01-23",14.0677,14.158,13.9871,14.1531,113600.0],["2018-01-24",14.1971,14.3167,13.9554,14.1214,145800.0],["2018-01-25",14.1482,14.2215,14.0408,14.1433,100200.0],["2018-01-26",14.2215,14.3728,14.1775,14.3728,117100.0],["2018-01-29",14.3728,14.5852,14.1336,14.1604,139900.0],["2018-01-30",14.1238,14.28,13.9481,14.075,140800.0],["2018-01-31",14.1556,14.363,14.136,14.3167,75700.0],["2018-02-01",14.1922,14.4753,14.158,14.3411,58700.0],["2018-02-02",14.2581,14.2898,13.9432,14.0115,89400.0],["2018-02-05",13.9139,14.0189,13.3964,13.4232,147400.0],["2018-02-06",13.1645,13.7113,13.0742,13.6722,168900.0],["2018-02-07",13.743,13.9114,13.6234,13.8236,98200.0],["2018-02-08",13.8846,13.9114,13.455,13.4574,122400.0],["2018-02-09",13.6088,13.6332,13.1083,13.4843,148000.0],["2018-02-12",13.6088,13.7577,13.3793,13.5892,89700.0],["2018-02-13",13.5673,13.6136,13.4574,13.577,31300.0],["2018-02-14",13.4891,13.7235,13.4891,13.6698,56900.0],["2018-02-15",13.7894,13.8797,13.6234,13.8431,50900.0],["2018-02-16",13.8895,14.1238,13.8358,13.9017,66700.0],["2018-02-20",13.8626,13.97,13.6722,13.721,46900.0],["2018-02-21",13.743,13.8919,13.6942,13.7333,40800.0],["2018-02-22",13.7333,13.97,13.6722,13.7259,66900.0],["2018-02-23",13.8285,13.9114,13.6966,13.9114,48800.0],["2018-02-26",13.9139,13.97,13.8529,13.9139,47900.0],["2018-02-27",13.9139,13.9359,13.6698,13.682,58600.0],["2018-02-28",13.7308,13.7357,13.3232,13.3232,132900.0],["2018-03-01",13.9114,14.324,13.6698,13.7723,290900.0],["2018-03-02",13.7943,14.2141,13.7943,13.9066,195800.0],["2018-03-05",13.9139,14.6901,13.9139,14.6584,277600.0],["2018-03-06",14.6462,15.1759,14.4631,15.0099,325400.0],["2018-03-07",14.8854,15.1564,14.8098,15.1393,209700.0],["2018-03-08",15.1979,15.3272,15.0612,15.1466,278900.0],["2018-03-09",15.1391,15.2772,14.9532,15.0235,220800.0],["2018-03-12",15.011,15.0989,14.4885,14.8176,161900.0],["2018-03-13",14.8201,14.903,14.5186,14.6267,92300.0],["2018-03-14",14.584,14.7246,14.491,14.5664,82300.0],["2018-03-15",14.5438,14.6694,14.3704,14.6292,105400.0],["2018-03-16",14.6618,14.7322,14.6091,14.6317,51900.0],["2018-03-19",14.6543,14.6869,14.383,14.6116,98100.0],["2018-03-20",14.5689,14.7874,14.5689,14.6995,99600.0],["2018-03-21",14.6769,14.6819,14.4458,14.5689,62000.0],["2018-03-22",14.5262,14.594,14.2926,14.2926,80500.0],["2018-03-23",14.3177,14.3905,14.1042,14.1092,85500.0],["2018-03-26",14.2273,14.3529,14.0992,14.285,65500.0],["2018-03-27",14.3604,14.5613,14.1745,14.2624,59300.0],["2018-03-28",14.275,14.4157,14.1745,14.3604,56200.0],["2018-03-29",14.5086,14.5789,14.3252,14.3277,65400.0],["2018-04-02",14.3428,14.9205,14.3177,14.8829,154800.0],["2018-04-03",14.9205,15.0713,14.6945,14.7497,105700.0],["2018-04-04",14.5689,15.1968,14.5689,15.1592,138000.0],["2018-04-05",15.1768,15.5108,15.1642,15.2823,89800.0],["2018-04-06",15.2596,15.2772,14.9457,15.0838,78400.0],["2018-04-09",15.1868,15.1943,14.9658,14.9934,61200.0],["2018-04-10",15.3224,15.5561,15.2446,15.433,99400.0],["2018-04-11",15.4078,15.4506,15.0888,15.2044,59700.0],["2018-04-12",15.2973,15.5284,15.2044,15.4129,85000.0],["2018-04-13",15.5586,15.5586,15.2345,15.438,57100.0],["2018-04-16",15.5912,15.6113,15.4405,15.5259,82200.0],["2018-04-17",15.6063,15.8248,15.541,15.5711,133300.0],["2018-04-18",15.5736,15.6515,15.4003,15.4003,80100.0],["2018-04-19",15.443,15.4631,15.1843,15.2772,94900.0],["2018-04-20",15.3325,15.6641,15.2998,15.6641,70900.0],["2018-04-23",15.7143,16.1865,15.6992,16.1815,170800.0],["2018-04-24",16.2644,16.3021,15.9178,16.0986,104400.0],["2018-04-25",16.1388,16.1388,15.7495,15.9027,83600.0],["2018-04-26",15.8851,16.1237,15.8399,15.9152,94900.0],["2018-04-27",15.9203,16.1288,15.9203,16.0634,52600.0],["2018-04-30",16.0634,16.493,16.0534,16.3649,140000.0],["2018-05-01",16.493,16.9979,16.3975,16.9803,175800.0],["2018-05-02",16.9527,17.0054,16.5784,16.9049,217600.0],["2018-05-03",17.0054,17.0054,16.5935,16.7442,129100.0],["2018-05-04",16.8924,17.455,16.7919,17.3118,169500.0],["2018-05-07",17.3696,18.2438,17.2817,18.0353,222100.0],["2018-05-08",18.2689,18.2689,17.867,18.1835,131000.0],["2018-05-09",18.2111,18.3945,17.9222,18.1031,191300.0],["2018-05-10",18.289,18.3367,17.6133,17.7489,254300.0],["2018-05-11",18.0271,18.0271,17.2595,17.9369,216200.0],["2018-05-14",17.888,17.888,17.1694,17.2106,205100.0],["2018-05-15",17.0715,17.2879,16.5564,17.2389,194800.0],["2018-05-16",17.275,17.6819,17.1565,17.1694,113600.0],["2018-05-17",17.257,17.4965,17.1797,17.3729,56900.0],["2018-05-18",17.3471,17.566,17.1385,17.5377,155600.0],["2018-05-21",17.6433,18.1765,17.5532,17.9653,142200.0],["2018-05-22",17.9653,17.9653,17.2621,17.3085,144100.0],["2018-05-23",17.3317,17.6279,17.3317,17.5609,56900.0],["2018-05-24",17.5789,17.8674,17.5326,17.8674,92900.0],["2018-05-25",17.7206,17.9163,17.6974,17.888,56100.0],["2018-05-29",17.8854,17.888,17.3265,17.5763,86600.0],["2018-05-30",17.682,17.9498,17.5171,17.8442,55200.0],["2018-05-31",17.803,17.8932,17.597,17.718,54700.0],["2018-06-01",17.7901,17.9266,17.7901,17.9009,45200.0],["2018-06-04",18.0168,18.1456,17.9395,18.1095,90400.0],["2018-06-05",18.1095,18.2872,18.0915,18.2331,63800.0],["2018-06-06",18.2872,18.2872,18.1327,18.1997,49100.0],["2018-06-07",18.2872,18.3027,18.0528,18.0941,46300.0],["2018-06-08",18.0812,18.1275,17.9653,17.9653,65900.0],["2018-06-11",17.9524,18.349,17.9524,18.349,60800.0],["2018-06-12",18.3774,18.8024,18.3387,18.6555,86600.0],["2018-06-13",18.7534,18.7534,18.4186,18.4907,60100.0],["2018-06-14",18.5937,18.6993,18.4418,18.6968,46700.0],["2018-06-15",18.6968,18.8024,18.5448,18.7663,51100.0],["2018-06-18",18.8024,18.8024,18.6015,18.7328,47600.0],["2018-06-19",18.5731,18.6865,18.3903,18.6092,83800.0],["2018-06-20",18.5989,18.756,18.4907,18.6143,67400.0],["2018-06-21",18.6272,18.6272,18.3465,18.3696,49300.0],["2018-06-22",18.3696,18.671,18.3671,18.5448,57100.0],["2018-06-25",18.5731,18.5886,18.2074,18.4546,95300.0],["2018-06-26",18.4366,18.6736,18.3387,18.6143,56600.0],["2018-06-27",18.6452,18.7199,18.3903,18.3903,48900.0],["2018-06-28",18.3903,18.4031,18.0606,18.2975,99700.0],["2018-06-29",18.3542,18.6375,18.3027,18.3027,53100.0],["2018-07-02",18.3001,18.519,18.1842,18.519,62600.0],["2018-07-03",18.5963,18.5963,18.3877,18.3903,31800.0],["2018-07-05",18.5963,18.8358,18.416,18.8024,94600.0],["2018-07-06",18.8152,19.114,18.8152,19.0625,81600.0],["2018-07-09",19.1681,19.1681,19.0033,19.0471,90800.0],["2018-07-10",19.0033,19.1836,18.9827,19.1449,86700.0],["2018-07-11",19.0754,19.1424,18.944,19.0213,64000.0],["2018-07-12",19.1398,19.2583,19.0213,19.248,43100.0],["2018-07-13",19.1913,19.6961,19.1913,19.6884,84300.0],["2018-07-16",19.7605,20.4018,19.7245,20.1597,155600.0],["2018-07-17",20.0953,20.2962,19.879,19.9357,104800.0],["2018-07-18",20.0104,20.1082,19.9099,20.0155,85800.0],["2018-07-19",20.0902,20.1134,19.7734,20.0207,124400.0],["2018-07-20",20.0129,20.2009,19.8172,19.8429,158900.0],["2018-07-23",19.8352,20.0155,19.6111,19.7502,101000.0],["2018-07-24",19.8661,19.9382,19.4463,19.6008,99100.0],["2018-07-25",19.5957,19.7167,19.5107,19.6807,55800.0],["2018-07-26",19.7657,20.0438,19.5828,19.5931,107500.0],["2018-07-27",19.6343,19.8249,19.4205,19.4772,100500.0],["2018-07-30",19.5622,19.691,19.3845,19.4798,78000.0],["2018-07-31",19.4798,19.8713,19.4798,19.8532,123300.0],["2018-08-01",19.8584,20.0464,19.5982,19.8326,120900.0],["2018-08-02",20.0464,20.3297,19.9253,20.2241,153200.0],["2018-08-03",20.3967,20.3993,20.1572,20.219,108800.0],["2018-08-06",20.3478,20.6053,20.2216,20.6053,133500.0],["2018-08-07",20.8114,21.0896,20.5667,20.595,244800.0],["2018-08-08",20.6929,20.8603,20.4559,20.6877,153800.0],["2018-08-09",20.8552,20.8552,20.5049,20.6182,207400.0],["2018-08-10",20.476,20.5471,20.0784,20.1074,180800.0],["2018-08-13",20.0995,20.4628,20.0995,20.3101,100300.0],["2018-08-14",20.3417,20.7894,20.3417,20.7472,86400.0],["2018-08-15",20.6709,20.713,20.4233,20.6814,76400.0],["2018-08-16",20.7999,20.9447,20.742,20.9289,86900.0],["2018-08-17",20.9869,20.9869,20.6709,20.8921,56700.0],["2018-08-20",20.9737,20.9737,20.4997,20.6129,127600.0],["2018-08-21",20.5287,20.6445,20.3285,20.3549,107300.0],["2018-08-22",20.3549,20.5418,20.1469,20.2575,79200.0],["2018-08-23",20.2627,20.3286,20.1021,20.1811,82500.0],["2018-08-24",20.2232,20.3628,20.1679,20.2785,57300.0],["2018-08-27",20.3601,20.6024,20.2759,20.3996,84400.0],["2018-08-28",20.4339,20.4839,20.2785,20.2785,38900.0],["2018-08-29",20.4339,20.4971,20.3049,20.4707,71400.0],["2018-08-30",20.5129,20.6551,20.4023,20.5418,46800.0],["2018-08-31",20.634,20.7235,20.2259,20.2259,62400.0],["2018-09-04",20.2259,20.2575,18.7644,19.2516,370700.0],["2018-09-05",19.2226,19.2437,17.303,17.669,646000.0],["2018-09-06",17.6427,17.8006,17.195,17.2082,338600.0],["2018-09-07",17.2424,17.2951,16.5946,16.6868,525000.0],["2018-09-10",16.642,17.3688,16.3787,17.303,190400.0],["2018-09-11",17.3951,17.54,17.1344,17.1845,128700.0],["2018-09-12",17.2819,17.8322,17.2819,17.7691,106800.0],["2018-09-13",17.8454,18.1667,17.7085,17.7296,95900.0],["2018-09-14",17.8428,18.0482,17.827,18.0403,81600.0],["2018-09-17",18.0508,18.2483,17.748,17.7559,109500.0],["2018-09-18",17.7743,17.9718,17.2477,17.432,144900.0],["2018-09-19",17.6163,17.877,17.5558,17.8085,76800.0],["2018-09-20",17.8349,17.9376,17.6137,17.8797,77900.0],["2018-09-21",17.9297,18.1219,17.906,18.1114,71700.0],["2018-09-24",18.1245,18.1298,17.9323,18.1087,56800.0],["2018-09-25",18.1667,18.7196,18.0745,18.7196,95200.0],["2018-09-26",18.7486,18.875,18.1983,18.1983,78800.0],["2018-09-27",18.2904,18.4985,18.2615,18.4985,55000.0],["2018-09-28",18.4985,18.7986,18.4985,18.6222,82700.0],["2018-10-01",18.6854,18.7618,18.4379,18.638,59800.0],["2018-10-02",18.6301,18.6933,18.2246,18.2825,63000.0],["2018-10-03",18.2509,18.6249,18.2509,18.4326,59900.0],["2018-10-04",18.3405,18.5195,18.1377,18.2351,52400.0],["2018-10-05",18.1719,18.3721,17.8191,17.9323,92200.0],["2018-10-08",17.8717,18.143,17.6453,17.8954,48500.0],["2018-10-09",17.8454,17.906,17.6637,17.8296,37300.0],["2018-10-10",17.8296,17.906,17.145,17.2793,111300.0],["2018-10-11",17.2029,17.403,16.8,17.0502,183400.0],["2018-10-12",17.6137,17.877,17.1608,17.8507,122600.0],["2018-10-15",17.9297,18.2588,17.777,18.0534,81000.0],["2018-10-16",18.143,18.5617,18.1272,18.459,67200.0],["2018-10-17",18.459,18.5643,18.1772,18.3457,63500.0],["2018-10-18",18.3247,18.8302,18.0587,18.4116,55500.0],["2018-10-19",18.4195,18.6117,18.064,18.0692,41300.0],["2018-10-22",18.3273,18.6802,18.2457,18.5643,62200.0],["2018-10-23",18.4063,18.6959,17.906,18.4195,77400.0],["2018-10-24",18.4195,18.588,17.6848,17.6848,85500.0],["2018-10-25",17.8638,18.4168,17.8638,18.322,52300.0],["2018-10-26",18.3247,18.4063,17.927,18.4063,58400.0],["2018-10-29",18.5643,18.696,17.8033,17.906,56700.0],["2018-10-30",17.9033,18.301,17.7085,17.8059,66000.0],["2018-10-31",17.8875,18.5459,17.7691,18.0218,89000.0],["2018-11-01",18.322,18.9303,18.2694,18.8776,106000.0],["2018-11-02",19.0883,19.3543,18.8803,19.3543,169000.0],["2018-11-05",19.3227,19.3543,19.0119,19.299,67100.0],["2018-11-06",19.299,19.6176,19.0883,19.2832,85600.0],["2018-11-07",19.2884,19.6676,19.2884,19.586,128800.0],["2018-11-08",18.6071,19.4538,18.4048,18.6071,179300.0],["2018-11-09",18.5235,18.8093,18.2835,18.8066,82100.0],["2018-11-12",18.7419,18.8471,18.4453,18.7581,46900.0],["2018-11-13",18.777,18.8498,18.4561,18.7959,77200.0],["2018-11-14",18.7069,18.7878,18.2323,18.2808,69300.0],["2018-11-15",18.2565,18.3051,17.5662,18.1433,111100.0],["2018-11-16",18.1379,18.4318,17.8736,18.3563,68600.0],["2018-11-19",18.51,18.5316,18.003,18.1541,80800.0],["2018-11-20",17.7981,18.1999,17.1374,17.7064,268700.0],["2018-11-21",17.7846,18.27,17.5473,18.2215,54400.0],["2018-11-23",18.2215,18.2889,17.7307,17.7307,25500.0],["2018-11-26",17.8331,18.2916,17.7981,18.1244,86100.0],["2018-11-27",18.1352,18.2673,17.8143,17.9626,43800.0],["2018-11-28",18.1298,18.1945,17.6659,18.0947,65900.0],["2018-11-29",17.8871,18.0704,17.8035,17.8385,69700.0],["2018-11-30",17.7738,18.181,17.6417,18.0327,72300.0],["2018-12-03",18.2592,18.7096,18.181,18.5532,77200.0],["2018-12-04",18.6314,18.688,17.8763,17.9895,68200.0],["2018-12-06",17.7091,18.1136,17.3397,18.0435,108700.0],["2018-12-07",17.9383,18.2484,17.6794,17.7307,49800.0],["2018-12-10",17.7684,18.0866,17.2857,17.4907,89000.0],["2018-12-11",17.6228,17.7792,17.3855,17.3936,65600.0],["2018-12-12",17.5284,17.879,17.5284,17.8763,48700.0],["2018-12-13",17.879,17.879,17.3963,17.523,53300.0],["2018-12-14",17.3936,17.817,16.5846,16.652,155400.0],["2018-12-17",16.625,16.9325,15.8861,16.0911,128300.0],["2018-12-18",16.199,16.2475,15.2551,16.0668,247600.0],["2018-12-19",16.1801,16.439,15.3873,15.3873,122800.0],["2018-12-20",15.3117,15.398,14.5944,14.9639,251800.0],["2018-12-21",14.9234,14.9234,14.2735,14.2951,209800.0],["2018-12-24",14.2978,14.2978,13.5724,13.6587,286300.0],["2018-12-26",13.7531,15.2659,13.7531,15.2578,211200.0],["2018-12-27",15.0583,15.0637,14.5243,15.0151,148100.0],["2018-12-28",15.1014,15.8214,15.0475,15.5679,137500.0],["2018-12-31",15.7945,15.9104,15.3064,15.3926,116300.0],["2019-01-02",15.1553,16.5199,15.1553,16.2421,162200.0],["2019-01-03",16.1936,16.3311,15.9239,16.2987,75300.0],["2019-01-04",16.5091,17.1077,16.4497,16.7626,94300.0],["2019-01-07",17.0349,17.4718,16.7653,17.3936,146600.0],["2019-01-08",17.5284,17.9275,17.5095,17.7064,127000.0],["2019-01-09",17.8655,17.9275,17.6686,17.6686,70600.0],["2019-01-10",17.5365,17.6956,17.2911,17.6498,78300.0],["2019-01-11",17.6039,17.8089,17.4394,17.8089,71500.0],["2019-01-14",17.6902,17.9275,17.5958,17.5958,76100.0],["2019-01-15",17.6633,18.0165,17.6174,18.0165,68500.0],["2019-01-16",18.1082,18.5343,18.1082,18.4129,91800.0],["2019-01-17",18.3752,18.6556,18.3401,18.5666,98600.0],["2019-01-18",18.7689,18.8228,18.4884,18.5774,116700.0],["2019-01-22",18.6583,18.7069,18.1082,18.2188,73900.0],["2019-01-23",18.2565,18.4021,17.5958,17.8682,110400.0],["2019-01-24",17.9113,18.1972,17.7549,17.941,49100.0],["2019-01-25",18.057,18.2188,17.9464,18.1406,67500.0],["2019-01-28",17.9329,18.3644,17.9329,18.0246,52300.0],["2019-01-29",18.2026,18.3644,18.0678,18.1918,59800.0],["2019-01-30",18.2565,18.3806,18.0677,18.3806,60500.0],["2019-01-31",18.2943,18.8039,18.2943,18.8039,64700.0],["2019-02-01",18.7392,18.7635,18.1648,18.2673,102800.0],["2019-02-04",18.3455,18.4156,18.057,18.0731,165300.0],["2019-02-05",18.3374,18.7392,18.2161,18.7392,85900.0],["2019-02-06",18.723,18.8875,18.6098,18.7959,73800.0],["2019-02-07",18.7797,18.7985,18.2295,18.5585,78400.0],["2019-02-08",18.572,18.7096,18.2835,18.5666,43200.0],["2019-02-11",18.6341,18.688,18.4075,18.4722,37600.0],["2019-02-12",18.6556,18.7689,18.4453,18.7689,56000.0],["2019-02-13",18.8768,19.1033,18.8039,19.052,67500.0],["2019-02-14",18.9765,19.1464,18.8228,18.9819,35400.0],["2019-02-15",18.8147,19.0116,18.7069,18.777,60600.0],["2019-02-19",18.7608,19.0628,18.7608,19.0413,54400.0],["2019-02-20",19.0359,19.2004,18.9496,19.195,56000.0],["2019-02-21",19.1464,19.1977,18.8741,18.8741,38400.0],["2019-02-22",19.0466,19.1114,18.8768,18.8795,54100.0],["2019-02-25",19.1437,19.1464,18.9577,19.0844,40800.0],["2019-02-26",19.1464,19.1977,18.8929,18.9819,45100.0],["2019-02-27",19.106,19.4161,18.9738,19.4161,54100.0],["2019-02-28",19.6858,20.6835,19.5401,20.0336,209200.0],["2019-03-01",20.066,20.8426,20.0498,20.6296,153200.0],["2019-03-04",20.9936,21.1258,20.5999,20.8588,179200.0],["2019-03-05",20.8993,20.9829,20.3464,20.3545,122700.0],["2019-03-06",20.4031,20.4597,19.7424,19.915,221300.0],["2019-03-07",20.0903,20.0903,19.7532,19.9312,166100.0],["2019-03-08",19.7344,19.7482,19.277,19.4433,151700.0],["2019-03-11",19.4711,20.0725,19.4129,20.0587,79200.0],["2019-03-12",19.9672,20.2887,19.7399,19.7732,64900.0],["2019-03-13",19.9284,20.0919,19.7981,19.848,53400.0],["2019-03-14",19.848,20.0392,19.848,19.9312,39700.0],["2019-03-15",20.0808,20.3192,19.9561,20.103,71500.0],["2019-03-18",20.0808,20.5077,19.8868,20.3109,82100.0],["2019-03-19",20.4328,20.7876,20.3469,20.4799,97000.0],["2019-03-20",20.4744,20.5991,20.2638,20.3164,53100.0],["2019-03-21",20.2887,20.4827,20.2333,20.4495,35500.0],["2019-03-22",20.3885,20.3885,20.1113,20.1917,43100.0],["2019-03-25",20.1113,20.322,20.067,20.067,69100.0],["2019-03-26",20.1557,20.4633,20.1557,20.3663,42600.0],["2019-03-27",20.261,20.3746,20.067,20.2554,58100.0],["2019-03-28",20.3719,20.3857,20.1085,20.2333,34300.0],["2019-03-29",20.4633,20.5104,20.0947,20.0947,48500.0],["2019-04-01",20.2859,20.4716,20.1473,20.3996,62500.0],["2019-04-02",20.4772,20.5049,20.1501,20.455,69200.0],["2019-04-03",20.455,20.6851,20.1695,20.1695,66500.0],["2019-04-04",20.2111,20.4134,20.0919,20.2166,72200.0],["2019-04-05",20.2333,20.3497,20.103,20.2887,79900.0],["2019-04-08",20.2915,20.3247,20.1279,20.2194,42500.0],["2019-04-09",20.1529,20.3719,20.1501,20.3469,38700.0],["2019-04-10",20.3829,20.4716,20.2527,20.3497,36400.0],["2019-04-11",20.3719,20.455,20.1224,20.1224,85500.0],["2019-04-12",20.322,20.5104,20.1279,20.4384,59900.0],["2019-04-15",20.5104,20.5104,20.2111,20.3719,46600.0],["2019-04-16",20.4633,20.7183,20.3885,20.6906,55700.0],["2019-04-17",20.7516,20.7876,20.6712,20.7876,44000.0],["2019-04-18",20.832,21.0093,20.5132,20.6213,74800.0],["2019-04-22",20.5382,20.7488,20.3774,20.6352,60200.0],["2019-04-23",20.7405,20.8458,20.6823,20.7765,47400.0],["2019-04-24",20.7876,20.8264,20.5021,20.649,39700.0],["2019-04-25",20.649,20.649,20.3802,20.4966,58700.0],["2019-04-26",20.6241,20.8569,20.4883,20.7516,64400.0],["2019-04-29",20.7543,21.0038,20.6324,20.7682,59800.0],["2019-04-30",20.771,20.9262,20.5298,20.9262,52000.0],["2019-05-01",20.8708,21.2588,20.7876,20.965,102300.0],["2019-05-02",20.5104,20.9262,20.3552,20.5603,182700.0],["2019-05-03",20.6518,20.9206,20.5104,20.8153,87000.0],["2019-05-06",20.5104,21.2532,20.3718,21.1867,123300.0],["2019-05-07",21.3419,21.3419,20.9234,20.9899,76400.0],["2019-05-08",20.94,21.0648,20.7349,20.9678,75400.0],["2019-05-09",21.0509,21.0509,20.7876,21.0093,134600.0],["2019-05-10",21.3538,21.4506,20.736,20.8784,145600.0],["2019-05-13",20.8841,20.9296,19.5148,19.6657,167000.0],["2019-05-14",19.7994,20.5965,19.7994,20.5254,89700.0],["2019-05-15",20.3517,20.5168,19.9845,20.4115,85900.0],["2019-05-16",20.5852,20.8271,20.3973,20.5197,56600.0],["2019-05-17",20.4172,20.6393,20.4058,20.4798,62500.0],["2019-05-20",20.2521,20.625,20.2208,20.4941,41900.0],["2019-05-21",20.5823,20.6848,20.3916,20.6023,43100.0],["2019-05-22",20.6022,20.6193,20.1667,20.2578,51100.0],["2019-05-23",20.0471,20.3916,19.5062,19.9276,126800.0],["2019-05-24",19.9959,20.0699,19.9276,19.9987,50800.0],["2019-05-28",20.0272,20.1952,19.9276,19.956,37200.0],["2019-05-29",19.9418,20.2663,19.6258,19.7197,98000.0],["2019-05-30",19.8393,19.9276,19.6429,19.7539,38500.0],["2019-05-31",19.6429,19.8962,19.5746,19.6998,45900.0],["2019-06-03",19.6799,20.4912,19.6799,19.9048,64500.0],["2019-06-04",20.1354,20.2806,19.9902,20.0984,43000.0],["2019-06-05",20.1923,20.2407,19.8706,20.1581,53200.0],["2019-06-06",20.1838,20.3375,20.1382,20.3346,58300.0],["2019-06-07",20.3603,20.4713,20.0955,20.2436,47700.0],["2019-06-10",20.3403,20.4258,20.2151,20.2464,60800.0],["2019-06-11",20.2635,20.4969,19.9276,20.1354,56700.0],["2019-06-12",20.0727,20.4969,19.9873,20.1724,39700.0],["2019-06-13",20.235,20.3973,19.9276,20.0813,59100.0],["2019-06-14",20.0841,20.1411,19.7568,19.8849,45600.0],["2019-06-17",19.8165,20.2863,19.8165,19.9532,47900.0],["2019-06-18",20.1411,20.2464,20.0357,20.2008,36400.0],["2019-06-19",20.2891,20.9239,20.0101,20.9239,105300.0],["2019-06-20",21.0663,21.0663,20.2919,20.5282,85800.0],["2019-06-21",20.5396,20.7759,19.9276,19.9304,109900.0],["2019-06-24",19.9816,20.4684,19.9816,20.4314,64800.0],["2019-06-25",20.1724,20.4314,20.161,20.3233,78400.0],["2019-06-26",20.3944,20.7417,20.3261,20.6136,48700.0],["2019-06-27",20.6734,20.8215,20.4969,20.6421,47900.0],["2019-06-28",20.625,20.625,20.3717,20.6136,55900.0],["2019-07-01",20.7417,20.7759,20.5681,20.6051,45000.0],["2019-07-02",20.6108,20.7617,20.4713,20.7104,39600.0],["2019-07-03",20.7531,21.2826,20.7304,21.2172,68200.0],["2019-07-05",21.2001,21.5474,21.0947,21.3623,88800.0],["2019-07-08",21.4677,21.5474,21.2485,21.4022,75600.0],["2019-07-09",21.2143,21.405,21.1232,21.1744,72900.0],["2019-07-10",21.3566,21.3566,20.7389,20.9951,124500.0],["2019-07-11",21.0293,21.5075,20.7901,21.4421,94600.0],["2019-07-12",21.4364,21.4392,21.1403,21.2115,65000.0],["2019-07-15",21.3367,21.4221,21.1289,21.3225,42200.0],["2019-07-16",21.3965,21.6242,21.2086,21.5702,96800.0],["2019-07-17",21.4591,21.573,21.2712,21.4421,83200.0],["2019-07-18",21.4421,21.536,21.2285,21.368,72000.0],["2019-07-19",21.2143,21.4876,21.2143,21.388,84200.0],["2019-07-22",21.3396,21.6072,21.331,21.5588,66200.0],["2019-07-23",21.6299,21.8121,21.4705,21.684,96800.0],["2019-07-24",21.8093,22.3986,21.7239,22.1025,111900.0],["2019-07-25",22.2335,22.3274,21.8121,21.8634,79900.0],["2019-07-26",21.9232,22.2021,21.8861,21.9232,54800.0],["2019-07-29",22.0171,22.3388,21.9232,22.3018,67000.0],["2019-07-30",22.3103,22.4128,22.1338,22.3587,62500.0],["2019-07-31",22.4043,22.4897,21.9203,22.0997,67200.0],["2019-08-01",22.0826,22.595,21.9203,22.037,91400.0],["2019-08-02",22.4584,22.4584,21.3652,21.5246,88300.0],["2019-08-05",21.5189,21.9715,20.9239,21.1488,120200.0],["2019-08-06",21.9203,21.9203,20.9239,21.6499,90300.0],["2019-08-07",21.6442,21.6641,21.0663,21.4534,119700.0],["2019-08-08",21.4904,21.7353,21.2229,21.4791,217400.0],["2019-08-09",21.4933,21.6356,21.2086,21.388,146600.0],["2019-08-12",21.6717,21.6717,20.6422,20.7445,207100.0],["2019-08-13",20.7445,21.1364,20.531,20.5866,142800.0],["2019-08-14",20.3263,20.4141,19.6712,20.3497,226100.0],["2019-08-15",20.2971,20.3263,19.6069,19.7121,150400.0],["2019-08-16",19.9461,20.3175,19.8876,20.0397,122500.0],["2019-08-19",20.3673,20.4433,20.0894,20.2123,113600.0],["2019-08-20",20.3263,20.3263,19.952,20.0075,71200.0],["2019-08-21",20.1625,20.2824,19.9315,20.0836,73600.0],["2019-08-22",20.1742,20.1976,19.5952,19.7092,121400.0],["2019-08-23",19.7063,19.7648,19.1711,19.4372,129600.0],["2019-08-26",19.5776,19.6039,19.3846,19.4343,56600.0],["2019-08-27",19.6156,19.7151,19.3495,19.7121,61600.0],["2019-08-28",19.8613,20.0104,19.6595,19.7472,54800.0],["2019-08-29",19.7882,19.9578,19.5074,19.7911,73000.0],["2019-08-30",19.8672,19.9081,19.3027,19.7326,65300.0],["2019-09-03",19.5952,19.68,19.3202,19.5659,73400.0],["2019-09-04",19.949,20.1333,19.5688,19.8233,83500.0],["2019-09-05",20.028,20.1011,19.718,19.8203,71800.0],["2019-09-06",19.7414,19.9578,19.6449,19.7823,71300.0],["2019-09-09",19.5952,19.7209,19.4021,19.639,159500.0],["2019-09-10",19.718,19.7706,19.3904,19.5805,109100.0],["2019-09-11",19.6741,19.6741,19.4635,19.5835,98300.0],["2019-09-12",19.5951,19.832,19.4899,19.7706,77500.0],["2019-09-13",19.9139,19.9695,19.7706,19.8525,147700.0],["2019-09-16",19.8584,19.9432,19.7004,19.7619,105500.0],["2019-09-17",19.7502,19.7502,19.5425,19.6215,56300.0],["2019-09-18",19.6449,19.718,19.5484,19.6536,106100.0],["2019-09-19",19.6536,19.8584,19.5952,19.6917,109500.0],["2019-09-20",19.6975,19.832,19.5454,19.5454,152800.0],["2019-09-23",19.5835,19.718,19.522,19.639,65500.0],["2019-09-24",19.6098,19.7677,19.0833,19.1389,117700.0],["2019-09-25",19.2149,19.4928,19.1974,19.2939,92300.0],["2019-09-26",19.2647,19.4226,19.0336,19.0482,94000.0],["2019-09-27",19.0395,19.3583,18.6388,18.7178,163900.0],["2019-09-30",18.7353,18.9137,18.4955,18.7762,137600.0],["2019-10-01",18.7646,18.8523,18.4545,18.4984,118900.0],["2019-10-02",18.437,18.437,17.6912,18.1767,147900.0],["2019-10-03",18.1387,18.9781,18.1387,18.7996,88800.0],["2019-10-04",18.8406,19.2062,18.7616,19.0102,50500.0],["2019-10-07",19.0102,19.2588,18.8347,19.098,49300.0],["2019-10-08",18.9693,19.3202,18.8962,19.2413,65000.0],["2019-10-09",19.2266,19.3378,18.9371,19.2442,53900.0],["2019-10-10",19.2764,19.8204,19.2734,19.5952,80400.0],["2019-10-11",19.7706,19.8671,19.6186,19.6332,68600.0],["2019-10-14",19.525,19.797,19.408,19.5571,59800.0],["2019-10-15",19.5513,19.99,19.4577,19.8116,58500.0],["2019-10-16",19.8116,19.9754,19.6273,19.6858,36800.0],["2019-10-17",19.6975,19.9227,19.6829,19.7794,41100.0],["2019-10-18",19.8818,19.9052,19.6858,19.9022,77000.0],["2019-10-21",19.9754,20.1362,19.7619,20.0426,74600.0],["2019-10-22",20.1479,20.3643,19.9315,20.1274,71900.0],["2019-10-23",20.221,20.4199,20.1333,20.379,57200.0],["2019-10-24",20.4725,20.4725,20.0104,20.2181,71300.0],["2019-10-25",20.2327,20.455,20.1508,20.3643,36600.0],["2019-10-28",20.4755,20.6568,20.2678,20.2971,92100.0],["2019-10-29",20.1889,20.5135,20.1889,20.2854,78800.0],["2019-10-30",20.2561,20.4696,19.8964,20.2707,98000.0],["2019-10-31",20.3,20.379,19.6829,19.7589,125300.0],["2019-11-01",19.8847,20.1479,19.8847,20.0339,82300.0],["2019-11-04",20.1801,20.4375,20.1801,20.2912,107500.0],["2019-11-05",20.4725,20.4725,19.7502,19.949,183100.0],["2019-11-06",19.949,19.9841,19.4051,19.6595,168800.0],["2019-11-07",19.7414,19.8379,19.5513,19.7004,177600.0],["2019-11-08",19.7677,19.8233,19.522,19.6975,191100.0],["2019-11-11",19.7706,19.835,19.5951,19.7531,185800.0],["2019-11-12",19.7355,19.8408,19.5367,19.6186,219700.0],["2019-11-13",19.7209,19.7209,19.5776,19.6449,264600.0],["2019-11-14",19.874,19.874,19.5183,19.5605,107700.0],["2019-11-15",19.4489,19.5816,19.3223,19.4791,147200.0],["2019-11-18",19.3555,19.4399,18.9817,19.0691,149500.0],["2019-11-19",19.0842,19.0842,18.8008,19.0058,129200.0],["2019-11-20",18.9757,19.0963,18.8461,18.9154,103400.0],["2019-11-21",18.9968,19.0601,18.7677,18.9727,100300.0],["2019-11-22",19.051,19.0661,18.8943,19.0209,105300.0],["2019-11-25",18.9727,19.1324,18.9546,19.045,114900.0],["2019-11-26",19.0812,19.1083,18.9003,18.9636,88100.0],["2019-11-27",18.9907,19.0329,18.8099,18.9636,78000.0],["2019-11-29",18.9938,19.1113,18.9516,18.9907,25800.0],["2019-12-02",19.0752,19.0812,18.7496,18.8099,84800.0],["2019-12-03",18.7978,18.8852,18.3125,18.8852,107400.0],["2019-12-04",18.8973,18.9455,18.5567,18.617,92300.0],["2019-12-05",18.5898,18.6712,18.4753,18.5567,81700.0],["2019-12-06",18.6833,18.6833,18.4572,18.5717,60600.0],["2019-12-09",18.4542,18.6139,18.0141,18.1467,189200.0],["2019-12-10",18.1799,18.2884,17.9447,17.9749,154300.0],["2019-12-11",18.0442,18.3185,17.9086,18.2824,143500.0],["2019-12-12",18.2673,18.5205,18.2673,18.4271,83500.0],["2019-12-13",18.4602,19.0661,18.3698,18.3698,115600.0],["2019-12-16",18.3698,18.8008,18.3698,18.4783,92100.0],["2019-12-17",18.5205,18.7225,18.4994,18.5145,58000.0],["2019-12-18",18.5476,18.6381,18.3939,18.4964,59600.0],["2019-12-19",18.5084,18.5868,18.3879,18.4271,86800.0],["2019-12-20",18.4271,18.4934,18.3276,18.3276,102300.0],["2019-12-23",18.3517,18.5928,18.3396,18.421,127000.0],["2019-12-24",18.4572,18.5687,18.2733,18.5506,57700.0],["2019-12-26",18.5326,18.9335,18.4723,18.8822,96600.0],["2019-12-27",18.8189,18.9003,18.623,18.7617,95100.0],["2019-12-30",18.837,18.9003,18.415,18.4632,129300.0],["2019-12-31",18.4632,18.6561,18.4271,18.5386,112900.0],["2020-01-02",18.5386,18.9455,18.5235,18.8852,98400.0],["2020-01-03",18.8883,19.2409,18.8792,19.1143,100700.0],["2020-01-06",19.2801,19.4369,19.1234,19.3766,122400.0],["2020-01-07",19.4067,19.7263,19.4067,19.666,85300.0],["2020-01-08",19.7383,19.7986,19.1867,19.2229,172400.0],["2020-01-09",19.1987,19.5605,19.1987,19.5514,81900.0],["2020-01-10",19.5906,19.5936,19.3404,19.3766,73800.0],["2020-01-13",19.4248,19.7624,19.3856,19.5183,119100.0],["2020-01-14",19.5786,19.7353,19.452,19.6087,81900.0],["2020-01-15",19.6057,19.6961,19.4489,19.4761,65600.0],["2020-01-16",19.4761,19.9403,19.4459,19.9041,93400.0],["2020-01-17",19.886,20.0428,19.7865,19.886,50100.0],["2020-01-21",19.9192,19.9192,19.6238,19.6961,68000.0],["2020-01-22",19.7052,19.883,19.4972,19.6509,83200.0],["2020-01-23",19.6419,19.8046,19.5273,19.5635,51300.0],["2020-01-24",19.5575,19.6177,19.3495,19.464,82300.0],["2020-01-27",19.2922,19.4881,19.256,19.4339,67500.0],["2020-01-28",19.4429,19.5635,19.3344,19.3826,58000.0],["2020-01-29",19.5002,19.5002,19.2952,19.3434,43100.0],["2020-01-30",19.3223,19.4761,19.2259,19.3585,66700.0],["2020-01-31",19.2862,19.3314,18.9003,19.0571,136900.0],["2020-02-03",19.0571,19.3464,19.0571,19.262,63100.0],["2020-02-04",19.4519,19.5635,19.2922,19.4188,106300.0],["2020-02-05",19.5755,19.8499,19.4459,19.5966,111600.0],["2020-02-06",19.6238,19.7202,19.5484,19.5786,78600.0],["2020-02-07",19.6449,19.8468,19.5092,19.8107,71400.0],["2020-02-10",19.8499,20.1664,19.7232,20.088,128000.0],["2020-02-11",20.1422,20.3864,20.0609,20.2568,133300.0],["2020-02-12",20.3593,20.3593,19.9071,20.0518,89600.0],["2020-02-13",19.9795,20.082,19.8951,19.9976,59000.0],["2020-02-14",20.0458,20.3472,20.0458,20.1784,79300.0],["2020-02-18",20.1211,20.4829,20.1151,20.3231,96200.0],["2020-02-19",20.3894,20.498,20.296,20.4829,80500.0],["2020-02-20",20.4829,20.8295,20.3472,20.7331,124800.0],["2020-02-21",20.7029,20.7692,20.4045,20.5341,64500.0],["2020-02-24",20.1332,20.4738,19.9101,20.4286,150400.0],["2020-02-25",20.4919,20.4919,19.1083,19.2922,232200.0],["2020-02-26",19.1837,19.9071,19.1565,19.4188,123700.0],["2020-02-27",19.2922,19.3917,18.1859,18.828,238500.0],["2020-02-28",18.0864,19.7745,17.6041,18.9094,353100.0],["2020-03-02",19.1204,19.7383,18.9907,19.4821,160700.0],["2020-03-03",19.666,19.6871,18.7315,19.0239,158300.0],["2020-03-04",19.3284,19.5816,18.7315,18.9757,157400.0],["2020-03-05",18.8672,18.9666,18.412,18.4482,147000.0],["2020-03-06",18.3216,18.3457,17.9839,18.0442,308300.0],["2020-03-09",17.4896,17.6313,15.9763,16.5822,364200.0],["2020-03-10",17.3811,17.7247,16.733,17.6192,162500.0],["2020-03-11",17.2967,17.378,16.5039,16.739,198100.0],["2020-03-12",15.8347,16.1451,14.5626,15.078,426600.0],["2020-03-13",15.7111,16.6244,15.0389,16.4647,252500.0],["2020-03-16",15.072,16.112,14.7706,14.9514,299700.0],["2020-03-17",15.3735,16.4586,14.9514,15.4307,268400.0],["2020-03-18",15.072,15.9191,13.6251,14.1587,447900.0],["2020-03-19",13.869,15.1126,13.5384,14.0296,285800.0],["2020-03-20",14.1681,14.5554,13.2078,13.2078,260200.0],["2020-03-23",13.1574,13.2204,10.7048,11.3502,531900.0],["2020-03-24",12.3577,14.1083,12.279,13.6108,290900.0],["2020-03-25",14.3979,16.3689,13.6958,14.8482,343100.0],["2020-03-26",15.0402,16.372,15.0402,15.7707,238700.0],["2020-03-27",15.2071,16.0068,14.5963,15.4716,164500.0],["2020-03-30",15.4306,15.969,14.8041,15.1851,135200.0],["2020-03-31",15.1126,15.6479,15.0528,15.2449,70300.0],["2020-04-01",14.5963,15.078,14.3979,14.4357,115600.0],["2020-04-02",14.6719,15.2323,14.4829,15.0938,63800.0],["2020-04-03",14.9426,15.0371,13.8721,14.2689,110800.0],["2020-04-06",15.0339,15.3393,14.7884,14.9332,126300.0],["2020-04-07",15.4275,15.9029,14.8954,14.9332,110700.0],["2020-04-08",14.9395,16.0572,14.9395,15.5251,146800.0],["2020-04-09",16.054,16.095,15.4401,15.7172,154600.0],["2020-04-13",15.4779,15.6384,14.9773,15.4495,95200.0],["2020-04-14",15.4747,16.0824,15.3141,15.5849,123300.0],["2020-04-15",15.5188,15.5188,14.9899,15.2575,74900.0],["2020-04-16",15.5031,15.5031,14.9615,15.2386,72300.0],["2020-04-17",15.714,15.8053,15.4275,15.4275,104100.0],["2020-04-20",15.4873,15.7423,15.1536,15.248,70100.0],["2020-04-21",15.1126,15.2606,14.5711,14.7695,139600.0],["2020-04-22",14.7978,15.0245,14.6404,14.6719,99400.0],["2020-04-23",14.8198,15.3393,14.7096,14.8671,74200.0],["2020-04-24",15.1914,15.1914,14.7254,14.9993,74500.0],["2020-04-27",15.1126,15.7423,15.1126,15.6479,131600.0],["2020-04-28",15.7423,16.0037,15.4621,15.8336,114300.0],["2020-04-29",15.7423,16.372,15.7423,16.0855,201200.0],["2020-04-30",16.0887,16.3563,15.6007,16.3091,122300.0],["2020-05-01",15.9596,16.1422,15.459,15.4968,140600.0],["2020-05-04",15.2701,15.8022,15.1158,15.5849,125600.0],["2020-05-05",15.8147,16.2146,15.7486,15.9501,98300.0],["2020-05-06",15.8085,15.9344,15.3582,15.4495,76300.0],["2020-05-07",15.6258,16.0005,15.3929,15.5156,93300.0],["2020-05-08",15.3708,16.0572,15.2701,15.7833,145800.0],["2020-05-11",15.947,16.2146,15.8399,15.8777,127200.0],["2020-05-12",16.3059,16.4728,15.9124,16.0005,125800.0],["2020-05-13",15.9785,16.1139,15.4212,15.5692,164600.0],["2020-05-14",15.4275,15.9124,15.0024,15.8966,202700.0],["2020-05-15",16.1139,16.1579,15.777,16.1579,345800.0],["2020-05-18",16.3807,16.6592,15.3979,16.2497,276700.0],["2020-05-19",16.2923,16.2923,15.7779,15.7845,95100.0],["2020-05-20",16.1579,16.1579,15.6927,15.8008,117400.0],["2020-05-21",15.7582,15.9777,15.6927,15.8238,57100.0],["2020-05-22",15.827,16.2071,15.7255,16.1284,85700.0],["2020-05-26",16.4593,16.538,16.2431,16.3643,101900.0],["2020-05-27",16.5118,16.5118,16.0826,16.3905,121800.0],["2020-05-28",16.2169,16.3807,15.9941,16.1972,125700.0],["2020-05-29",16.0826,16.3611,16.0531,16.3578,186800.0],["2020-06-01",16.1219,16.3807,16.0269,16.0695,116400.0],["2020-06-02",16.0531,16.3545,16.0531,16.1514,64700.0],["2020-06-03",16.2169,16.4168,16.0138,16.1841,152000.0],["2020-06-04",16.1514,16.5118,16.1514,16.5052,122300.0],["2020-06-05",16.6625,16.9475,16.5347,16.859,230100.0],["2020-06-08",17.3079,17.3308,16.9704,17.3079,347000.0],["2020-06-09",17.298,17.298,16.728,16.8754,102000.0],["2020-06-10",16.8754,17.0359,16.4692,16.5511,117400.0],["2020-06-11",16.2005,16.3414,15.7255,15.8074,191200.0],["2020-06-12",16.1645,16.3774,15.7255,16.2497,99600.0],["2020-06-15",15.8926,16.4626,15.8926,16.2791,79500.0],["2020-06-16",16.6494,16.7051,16.2169,16.4331,326500.0],["2020-06-17",16.4331,16.5609,16.0596,16.2005,93900.0],["2020-06-18",16.0564,16.4069,16.0531,16.099,315300.0],["2020-06-19",16.3119,16.3807,15.827,15.9221,103600.0],["2020-06-22",16.0531,16.1088,15.8893,15.9679,80400.0],["2020-06-23",16.1317,16.289,15.8893,15.8893,71500.0],["2020-06-24",15.732,15.8074,15.0866,15.6436,232600.0],["2020-06-25",15.4929,15.8205,15.3749,15.5879,61300.0],["2020-06-26",15.5289,15.7582,15.2635,15.4011,108200.0],["2020-06-29",15.4405,15.8565,15.4044,15.6796,74500.0],["2020-06-30",15.6338,15.9253,15.5682,15.886,81200.0],["2020-07-01",16.0138,16.0236,15.6665,15.7877,52400.0],["2020-07-02",16.0498,16.0891,15.7419,15.8303,82600.0],["2020-07-06",16.0236,16.0531,15.8565,15.9384,70700.0],["2020-07-07",15.9155,15.9712,15.6403,15.7582,70400.0],["2020-07-08",15.7255,15.9188,15.6632,15.732,44800.0],["2020-07-09",15.696,15.8139,15.5617,15.6927,75100.0],["2020-07-10",15.637,15.8893,15.637,15.7943,63500.0],["2020-07-13",15.7845,16.1317,15.6862,15.7386,80700.0],["2020-07-14",15.7877,16.099,15.7582,16.0957,79900.0],["2020-07-15",16.099,16.4462,15.9188,16.4462,64700.0],["2020-07-16",16.3807,16.5216,16.2955,16.3611,37400.0],["2020-07-17",16.3152,16.4986,16.2824,16.2988,42700.0],["2020-07-20",16.1547,16.2988,16.1022,16.2529,57400.0],["2020-07-21",16.1547,16.5412,16.1448,16.2628,124400.0],["2020-07-22",16.2464,16.3643,16.0629,16.1547,72600.0],["2020-07-23",16.135,16.3676,16.135,16.2824,62400.0],["2020-07-24",16.2333,16.3217,16.1907,16.2103,34300.0],["2020-07-27",16.2333,16.4135,16.1514,16.3709,51500.0],["2020-07-28",16.3807,16.4724,16.2988,16.4528,42500.0],["2020-07-29",16.5445,16.9933,16.4069,16.9082,78000.0],["2020-07-30",16.859,16.9049,16.3807,16.4462,91000.0],["2020-07-31",16.3316,16.5085,16.2005,16.3185,88200.0],["2020-08-03",16.3709,16.8689,16.3185,16.7083,101600.0],["2020-08-04",16.6002,16.9016,16.5642,16.9016,82100.0],["2020-08-05",16.9049,17.0687,16.7771,17.0523,75500.0],["2020-08-06",17.1965,17.298,16.8918,17.0392,76300.0],["2020-08-07",17.1506,17.6912,17.1309,17.5634,139000.0],["2020-08-10",18.199,18.5364,18.0286,18.2285,157200.0],["2020-08-11",18.8345,18.8345,18.2088,18.294,145900.0],["2020-08-12",18.5692,18.6052,18.1728,18.2809,105800.0],["2020-08-13",18.3792,18.5626,18.1826,18.3562,108600.0],["2020-08-14",18.4185,18.5004,18.2678,18.3005,83100.0],["2020-08-17",18.4873,18.4971,18.2186,18.4545,160500.0],["2020-08-18",18.579,18.8018,18.4807,18.6478,180800.0],["2020-08-19",18.9558,19.1949,18.7166,18.9033,313800.0],["2020-08-20",18.9407,19.0018,17.9191,17.9191,311200.0],["2020-08-21",17.9293,18.2246,17.573,17.7359,144400.0],["2020-08-24",17.9429,17.9429,16.901,17.1216,464300.0],["2020-08-25",17.2404,17.2404,16.901,16.935,277800.0],["2020-08-26",16.9859,17.0673,16.7178,16.7687,254100.0],["2020-08-27",16.7822,17.22,16.7822,17.1827,109900.0],["2020-08-28",17.2404,17.3083,16.918,17.0368,95600.0],["2020-08-31",16.9112,17.0334,16.7279,16.8942,112000.0],["2020-09-01",16.9689,16.996,16.8026,16.9519,93600.0],["2020-09-02",17.0266,17.1046,16.901,17.0334,89500.0],["2020-09-03",16.9689,17.0605,16.5616,16.8026,132200.0],["2020-09-04",16.8128,17.0028,16.47,16.7653,149600.0],["2020-09-08",16.5481,16.7687,16.3105,16.6024,116200.0],["2020-09-09",16.6295,16.9248,16.5684,16.772,82100.0],["2020-09-10",16.9146,16.9282,16.565,16.6193,65900.0],["2020-09-11",16.6465,16.7687,16.5209,16.6804,84100.0],["2020-09-14",16.8942,17.1318,16.7211,16.8908,119100.0],["2020-09-15",17.1657,17.1657,16.8026,16.8806,85400.0],["2020-09-16",16.8671,17.0877,16.8399,16.935,88200.0],["2020-09-17",16.918,17.1555,16.8671,16.996,101900.0],["2020-09-18",17.0843,17.0911,16.6974,16.8331,198900.0],["2020-09-21",16.5888,16.6329,16.3241,16.3987,180900.0],["2020-09-22",16.5141,16.6227,16.1544,16.4938,112500.0],["2020-09-23",16.4429,16.599,16.1035,16.1714,97300.0],["2020-09-24",16.1917,16.4395,16.1069,16.1883,85600.0],["2020-09-25",16.1238,16.3275,16.1238,16.2969,49800.0],["2020-09-28",16.7144,16.7449,16.3648,16.6125,82700.0],["2020-09-29",16.5718,16.7822,16.5277,16.6974,75800.0],["2020-09-30",16.7822,16.9451,16.582,16.7381,103500.0],["2020-10-01",16.884,16.9078,16.5311,16.8399,80300.0],["2020-10-02",16.7822,17.0402,16.6567,16.9859,67400.0],["2020-10-05",16.9926,17.4067,16.9926,17.1861,125600.0],["2020-10-06",17.3558,17.478,17.0809,17.1827,84900.0],["2020-10-07",17.3761,17.5085,17.2132,17.2777,79300.0],["2020-10-08",17.2336,17.6986,17.2336,17.6544,99000.0],["2020-10-09",17.6476,17.8105,17.3795,17.4135,94800.0],["2020-10-12",17.3931,17.573,17.0639,17.2336,104300.0],["2020-10-13",17.3049,17.3999,17.0639,17.237,66800.0],["2020-10-14",17.3083,17.556,17.2404,17.4372,84200.0],["2020-10-15",17.4813,17.556,17.2336,17.4881,69900.0],["2020-10-16",17.4576,17.6476,17.4203,17.4338,107200.0],["2020-10-19",17.4169,17.5594,17.1386,17.1963,99800.0],["2020-10-20",17.2438,17.4338,17.1861,17.1861,74600.0],["2020-10-21",17.3286,17.3761,17.108,17.108,87500.0],["2020-10-22",17.1861,17.3863,17.1759,17.3117,62300.0],["2020-10-23",17.4033,17.4474,17.2777,17.3897,45200.0],["2020-10-26",17.2234,17.2438,16.9044,16.9791,112500.0],["2020-10-27",17.013,17.1182,16.8874,16.9519,84000.0],["2020-10-28",16.7144,16.8297,16.5277,16.5956,155200.0],["2020-10-29",16.5616,16.789,16.5277,16.6159,128900.0],["2020-10-30",16.5956,16.9485,16.5447,16.7788,71300.0],["2020-11-02",16.901,17.237,16.8433,17.2234,67300.0],["2020-11-03",17.4237,17.6035,17.3117,17.427,79300.0],["2020-11-04",17.4135,17.478,17.2302,17.3117,103700.0],["2020-11-05",17.444,17.9158,17.444,17.8886,83100.0],["2020-11-06",17.8207,17.9191,17.4949,17.8071,121600.0],["2020-11-09",18.3264,18.4622,17.4915,17.5323,245700.0],["2020-11-10",17.7936,17.7936,17.3422,17.5662,173500.0],["2020-11-11",17.6646,17.7393,17.4135,17.6341,93400.0],["2020-11-12",17.7562,17.8071,17.349,17.427,131500.0],["2020-11-13",17.5696,17.7053,17.3252,17.5832,147300.0],["2020-11-16",18.099,18.1873,17.7155,18.0108,307400.0],["2020-11-17",18.1669,18.1669,17.6816,17.7732,217100.0],["2020-11-18",18.1228,18.1228,17.6375,17.7461,226000.0],["2020-11-19",17.8954,17.8954,17.4949,17.6001,337500.0],["2020-11-20",17.5696,17.8852,17.5323,17.7495,415300.0],["2020-11-23",18.0,18.0812,17.7177,17.7812,279300.0],["2020-11-24",17.8588,18.0776,17.7318,17.7318,202100.0],["2020-11-25",17.7036,17.8447,17.4495,17.6436,170800.0],["2020-11-27",17.6436,17.7706,17.5236,17.5836,66000.0],["2020-11-30",17.6436,17.7142,17.4636,17.6683,179400.0],["2020-12-01",17.6683,17.8024,17.4672,17.7812,197100.0],["2020-12-02",17.7636,17.9965,17.7248,17.7742,131100.0],["2020-12-03",17.7742,17.9612,17.7495,17.82,107800.0],["2020-12-04",17.8871,18.067,17.8024,17.9894,224200.0],["2020-12-07",17.9329,18.067,17.82,17.9082,129100.0],["2020-12-08",17.8906,17.9929,17.7847,17.8377,108200.0],["2020-12-09",17.9082,17.9859,17.7177,17.8835,120600.0],["2020-12-10",17.82,17.9965,17.7071,17.9188,138600.0],["2020-12-11",17.8236,17.9965,17.8236,17.9788,111500.0],["2020-12-14",17.9824,18.067,17.8624,17.9118,123100.0],["2020-12-15",17.9753,18.1376,17.9012,18.0706,179900.0],["2020-12-16",18.0,18.1553,18.0,18.0141,110200.0],["2020-12-17",18.12,18.1588,18.0071,18.0741,169900.0],["2020-12-18",18.0423,18.1376,17.9965,18.067,109500.0],["2020-12-21",17.9083,18.307,17.82,17.9682,156700.0],["2020-12-22",17.9647,18.2047,17.8447,17.8765,227200.0],["2020-12-23",17.9153,18.1023,17.9118,17.9718,241900.0],["2020-12-24",18.0388,18.0388,17.8835,17.9929,68900.0],["2020-12-28",17.9506,18.0847,17.8659,17.933,227100.0],["2020-12-29",17.9965,18.0,17.7495,17.8341,120800.0],["2020-12-30",17.7847,17.9824,17.6436,17.7318,205400.0],["2020-12-31",17.8165,18.0494,17.7495,17.88,211100.0],["2021-01-04",17.9188,18.5717,17.9118,18.3705,380900.0],["2021-01-05",18.367,19.1574,18.367,19.0868,252300.0],["2021-01-06",19.2068,19.4997,19.0904,19.3762,202900.0],["2021-01-07",19.4962,19.7608,19.408,19.7079,160400.0],["2021-01-08",19.7608,19.7608,19.4291,19.5315,156400.0],["2021-01-11",18.9633,19.3974,18.7798,19.2068,109700.0],["2021-01-12",19.2315,19.7079,19.2315,19.6161,87600.0],["2021-01-13",19.595,19.7502,19.5068,19.7185,67100.0],["2021-01-14",19.6091,20.0643,19.6091,19.9126,112300.0],["2021-01-15",19.9267,19.9937,19.6585,19.6726,82200.0],["2021-01-19",20.0608,20.1984,19.849,20.1031,98300.0],["2021-01-20",20.2019,20.3219,20.1313,20.2478,113800.0],["2021-01-21",20.2478,20.3254,19.7608,19.7749,139800.0],["2021-01-22",19.6656,20.0431,19.5315,20.0325,91400.0],["2021-01-25",20.1137,20.209,19.8314,19.9725,114500.0],["2021-01-26",20.0431,20.1137,19.8808,20.0643,83100.0],["2021-01-27",20.0325,20.1843,19.5914,19.6867,150700.0],["2021-01-28",19.6902,20.0255,19.655,19.7502,110300.0],["2021-01-29",19.7502,19.9408,19.4538,19.7114,120900.0],["2021-02-01",19.6726,20.2407,19.6726,20.1666,121700.0],["2021-02-02",20.1666,20.5513,20.149,20.3748,106100.0],["2021-02-03",20.3748,21.0982,20.3748,20.8371,163700.0],["2021-02-04",20.89,21.3452,20.7489,21.2817,146700.0],["2021-02-05",21.4934,21.4934,20.83,21.07,148600.0],["2021-02-08",21.3664,21.437,21.1723,21.377,129100.0],["2021-02-09",21.5005,21.5569,20.9782,21.2958,136500.0],["2021-02-10",21.504,21.5287,21.1547,21.2147,81700.0],["2021-02-11",21.2499,21.5217,21.1935,21.5217,113200.0],["2021-02-12",21.4193,21.8251,21.3029,21.7193,123000.0],["2021-02-16",21.9133,22.3862,21.9133,22.3862,153000.0],["2021-02-17",22.4074,22.8555,22.2486,22.8485,162900.0],["2021-02-18",22.9331,23.1025,22.4956,23.0531,153600.0],["2021-02-19",23.1696,23.3389,23.0143,23.0778,177600.0],["2021-02-22",23.0778,23.8506,23.0778,23.8506,224600.0],["2021-02-23",23.6777,23.7377,22.7638,23.6777,196600.0],["2021-02-24",23.6777,24.3799,23.6036,24.334,165300.0],["2021-02-25",24.1717,24.3834,23.3037,23.6354,197500.0],["2021-02-26",23.7483,23.9953,22.4497,22.5415,231200.0],["2021-03-01",22.9367,23.1131,20.8688,21.6381,487600.0],["2021-03-02",22.0157,22.0968,21.077,21.0982,406800.0],["2021-03-03",21.2147,21.7828,21.0382,21.377,294700.0],["2021-03-04",21.7546,21.8357,20.6748,21.0523,571900.0],["2021-03-05",21.5217,21.5217,20.8512,20.9359,314500.0],["2021-03-08",21.7299,21.8251,21.1758,21.2252,490100.0],["2021-03-09",21.437,21.5605,21.137,21.2958,359200.0],["2021-03-10",21.5605,21.5711,21.2852,21.4299,492700.0],["2021-03-11",21.5605,21.5605,21.3487,21.4758,435900.0],["2021-03-12",21.5534,21.5534,21.3135,21.4687,284700.0],["2021-03-15",21.7051,21.7546,21.384,21.6734,368500.0],["2021-03-16",21.8392,21.8392,21.5322,21.564,263500.0],["2021-03-17",21.7157,21.8216,20.9606,21.0206,867600.0],["2021-03-18",21.0276,21.0276,20.4313,20.5865,547000.0],["2021-03-19",20.6465,20.8653,20.4807,20.7171,549700.0],["2021-03-22",20.823,21.137,20.5901,20.5971,824500.0],["2021-03-23",20.7312,20.7806,20.1066,20.149,800800.0],["2021-03-24",20.4701,20.4983,19.7079,19.7291,1215200.0],["2021-03-25",19.5571,20.2012,19.0923,20.1719,464200.0],["2021-03-26",20.1536,20.289,19.8023,20.0292,255500.0],["2021-03-29",19.945,20.128,19.5973,19.74,237000.0],["2021-03-30",19.6193,19.784,19.3668,19.7547,213300.0],["2021-03-31",19.784,19.7949,19.4656,19.6595,203900.0],["2021-04-01",19.762,20.2378,19.6925,20.1463,190500.0],["2021-04-05",20.4464,20.9514,20.3841,20.9514,380100.0],["2021-04-06",20.8599,20.9258,20.5561,20.7318,164100.0],["2021-04-07",20.7318,20.8123,20.3622,20.5561,202000.0],["2021-04-08",20.5342,20.9148,20.4939,20.7977,130900.0],["2021-04-09",20.7208,20.794,20.5305,20.633,97400.0],["2021-04-12",20.6476,20.7062,20.5049,20.5818,136900.0],["2021-04-13",20.6952,20.6952,20.439,20.4976,172500.0],["2021-04-14",20.6367,20.8306,20.4647,20.6733,290900.0],["2021-04-15",20.6623,21.0026,20.6623,20.8013,154000.0],["2021-04-16",20.8343,20.9404,20.6842,20.8782,110600.0],["2021-04-19",20.9331,20.988,20.7867,20.9075,192100.0],["2021-04-20",20.9368,20.999,20.7318,20.9111,130600.0],["2021-04-21",20.805,21.0539,20.805,20.9953,99700.0],["2021-04-22",21.1124,21.2112,20.955,21.1929,161900.0],["2021-04-23",21.1893,21.4564,21.1234,21.1966,160000.0],["2021-04-26",21.3539,21.4015,21.138,21.3613,114500.0],["2021-04-27",21.3539,21.5735,21.3173,21.3686,132300.0],["2021-04-28",21.3722,21.5259,20.9807,21.2076,153400.0],["2021-04-29",21.2076,21.3576,21.0282,21.321,203100.0],["2021-04-30",21.3979,21.4381,21.1783,21.2112,189400.0],["2021-05-03",21.2515,21.321,21.0136,21.0648,257300.0],["2021-05-04",21.16,21.16,20.9111,21.0612,203000.0],["2021-05-05",21.0795,21.0868,20.977,21.0612,144400.0],["2021-05-06",21.1344,21.2076,20.9184,21.0685,168300.0],["2021-05-07",21.2332,21.7931,21.171,21.7931,299400.0],["2021-05-10",21.8151,22.3347,21.8151,22.1517,299400.0],["2021-05-11",21.9578,22.0676,21.6174,21.9139,197300.0],["2021-05-12",21.9468,21.9468,21.0685,21.0795,341600.0],["2021-05-13",21.4271,21.4674,21.0978,21.138,262000.0],["2021-05-14",21.4345,21.5296,21.2295,21.2844,334100.0],["2021-05-17",21.2844,21.5333,21.138,21.3722,487800.0],["2021-05-18",21.3722,21.5369,21.2991,21.3649,435400.0],["2021-05-19",21.3905,21.5186,20.9331,20.9624,486100.0],["2021-05-20",21.0539,21.1197,20.9148,21.0356,423200.0],["2021-05-21",21.2185,21.3027,20.988,21.0099,402900.0],["2021-05-24",21.1819,21.1819,20.9404,21.149,541800.0],["2021-05-25",21.2076,21.4893,21.1453,21.3027,519300.0],["2021-05-26",21.3832,21.5077,21.2808,21.4345,623100.0],["2021-05-27",21.5442,21.6284,21.1819,21.2002,1378900.0],["2021-05-28",21.4921,21.6589,21.3215,21.367,475900.0],["2021-06-01",21.4353,21.5452,21.06,21.132,475300.0],["2021-06-02",21.1623,21.2495,20.9311,20.9501,395400.0],["2021-06-03",20.9842,21.0524,20.7757,20.9387,454100.0],["2021-06-04",20.9652,21.0107,20.8667,20.9311,286600.0],["2021-06-07",21.0941,21.1131,20.7909,20.8326,317700.0],["2021-06-08",20.8477,21.2192,20.8439,21.0145,349800.0],["2021-06-09",21.0562,21.4466,21.0373,21.386,284700.0],["2021-06-10",21.4618,21.5528,21.2836,21.2988,200300.0],["2021-06-11",21.3405,21.4694,21.1889,21.2457,228200.0],["2021-06-14",21.2268,21.3102,21.0827,21.1244,167400.0],["2021-06-15",21.132,21.2268,21.041,21.1282,234900.0],["2021-06-16",21.132,21.2192,20.9766,21.1093,180900.0],["2021-06-17",21.0865,21.1206,20.8477,20.9728,259300.0],["2021-06-18",21.1775,21.1775,20.7757,20.8553,361000.0],["2021-06-21",21.0676,21.2268,20.9159,21.204,253200.0],["2021-06-22",21.2457,21.314,21.0789,21.314,238900.0],["2021-06-23",21.3405,21.4277,21.2836,21.3936,182200.0],["2021-06-24",21.4807,21.4883,21.3291,21.4087,160800.0],["2021-06-25",21.4163,21.4352,21.2192,21.2192,184800.0],["2021-06-28",21.2268,21.2988,20.9994,21.0259,233000.0],["2021-06-29",21.132,21.2154,20.9425,20.9576,249100.0],["2021-06-30",20.9311,21.0714,20.8439,20.8439,350900.0],["2021-07-01",20.8591,21.2647,20.8591,21.2495,157900.0],["2021-07-02",21.2495,21.3632,21.1585,21.2912,169600.0],["2021-07-06",21.2457,21.4125,21.132,21.3026,226300.0],["2021-07-07",21.3064,21.5338,21.3064,21.5035,213100.0],["2021-07-08",21.3102,21.439,21.2306,21.2685,206300.0],["2021-07-09",21.4125,21.7461,21.3443,21.7157,202000.0],["2021-07-12",21.7612,21.8977,21.6058,21.8598,197000.0],["2021-07-13",21.8901,21.8901,21.6172,21.7726,158500.0],["2021-07-14",21.8446,21.9432,21.6096,21.6854,162700.0],["2021-07-15",21.6854,21.7726,21.4997,21.7271,174600.0],["2021-07-16",21.7347,21.7347,21.2533,21.3708,268200.0],["2021-07-19",21.2723,21.276,20.9046,21.1699,375800.0],["2021-07-20",21.314,21.6741,21.2344,21.6741,185200.0],["2021-07-21",21.6816,21.8143,21.6286,21.765,151800.0],["2021-07-22",21.7612,21.8143,21.6172,21.7916,112800.0],["2021-07-23",21.7309,21.7726,21.6324,21.6513,88100.0],["2021-07-26",21.6816,21.9015,21.6627,21.8598,163000.0],["2021-07-27",21.8181,21.9394,21.6741,21.8484,110300.0],["2021-07-28",21.8333,22.0796,21.8333,22.0455,129600.0],["2021-07-29",22.0721,22.2692,22.0379,22.1479,200000.0],["2021-07-30",22.1441,22.1441,21.9129,22.0266,135700.0],["2021-08-02",22.1289,22.2578,21.8901,21.9091,157700.0],["2021-08-03",21.928,22.1554,21.7954,22.0796,121400.0],["2021-08-04",22.1251,22.1365,21.8143,22.0341,174400.0],["2021-08-05",22.0834,22.2578,22.0266,22.2123,118800.0],["2021-08-06",22.2502,22.2502,21.7991,22.2464,255400.0],["2021-08-09",22.2047,22.4056,22.0872,22.4056,274100.0],["2021-08-10",22.4056,22.4056,22.1517,22.163,236000.0],["2021-08-11",22.2805,22.2805,21.9318,22.0721,249700.0],["2021-08-12",22.0721,22.2616,22.0721,22.2426,190300.0],["2021-08-13",22.3184,22.3184,22.1175,22.1479,257800.0],["2021-08-16",22.2275,22.2275,21.928,22.0872,462500.0],["2021-08-17",22.0872,22.1403,21.8408,22.0531,482400.0],["2021-08-18",22.0758,22.0758,21.8333,21.837,595400.0],["2021-08-19",21.6682,21.7938,21.4679,21.4679,547800.0],["2021-08-20",21.57,21.6839,21.4012,21.6329,272600.0],["2021-08-23",21.6368,21.7075,21.4797,21.5111,298300.0],["2021-08-24",21.5622,21.5897,21.4797,21.519,275400.0],["2021-08-25",21.519,21.519,21.1616,21.1891,482600.0],["2021-08-26",21.358,21.358,21.1027,21.2009,241300.0],["2021-08-27",21.3226,21.3894,21.2402,21.354,354200.0],["2021-08-30",21.4522,21.9313,21.3698,21.8056,193200.0],["2021-08-31",21.8253,21.9116,21.5386,21.5857,216700.0],["2021-09-01",21.5975,21.6721,21.303,21.3226,246300.0],["2021-09-02",21.4208,21.5425,21.3501,21.5425,144200.0],["2021-09-03",21.5897,21.6368,21.2794,21.2873,309500.0],["2021-09-07",21.3698,21.3698,21.0399,21.1341,344400.0],["2021-09-08",21.1656,21.2559,20.6472,20.6865,531200.0],["2021-09-09",20.7375,20.871,20.6394,20.7336,339000.0],["2021-09-10",20.7336,20.8318,20.2192,20.2467,551000.0],["2021-09-13",20.3409,20.5687,20.1996,20.5176,314200.0],["2021-09-14",20.5333,20.5608,20.2035,20.2859,311800.0],["2021-09-15",20.4038,20.5333,20.286,20.4941,366000.0],["2021-09-16",20.4391,20.4901,20.2624,20.3213,323700.0],["2021-09-17",20.3213,20.3723,20.1053,20.1053,354200.0],["2021-09-20",19.9325,19.9836,19.4456,19.5163,813500.0],["2021-09-21",19.7126,19.7833,19.5045,19.6066,458300.0],["2021-09-22",19.6498,19.8147,19.5948,19.7166,424800.0],["2021-09-23",19.8265,19.9875,19.7166,19.7519,755900.0],["2021-09-24",19.6734,19.7323,19.5752,19.6341,760700.0],["2021-09-27",19.6341,19.9168,19.6341,19.7872,441300.0],["2021-09-28",19.7519,19.8226,19.6341,19.7401,482000.0],["2021-09-29",19.7755,19.8069,19.583,19.5948,440100.0],["2021-09-30",19.7872,19.7872,19.5477,19.6145,932900.0],["2021-10-01",19.6851,20.3134,19.6145,20.1132,444200.0],["2021-10-04",20.1956,20.9103,20.1956,20.8004,376300.0],["2021-10-05",20.8907,21.0399,20.714,20.9967,271300.0],["2021-10-06",20.8632,21.0909,20.5569,21.0752,315500.0],["2021-10-07",21.0752,21.464,20.8907,21.3501,472800.0],["2021-10-08",21.4404,21.5504,21.2559,21.4561,274100.0],["2021-10-11",21.4993,21.5504,21.3658,21.4208,177000.0],["2021-10-12",21.4993,21.5779,21.4012,21.4797,165800.0],["2021-10-13",21.4797,21.4797,21.2127,21.3423,143800.0],["2021-10-14",21.4797,21.515,21.2912,21.5072,120200.0],["2021-10-15",21.5543,21.6054,21.3855,21.4522,221100.0],["2021-10-18",21.4404,22.2611,21.3697,22.1708,693900.0],["2021-10-19",22.2022,22.7009,22.1983,22.536,461300.0],["2021-10-20",22.6342,22.6538,21.8606,22.2494,339800.0],["2021-10-21",22.2847,22.4575,22.0412,22.214,207800.0],["2021-10-22",22.3122,22.5007,22.214,22.3554,243400.0],["2021-10-25",22.3829,22.5007,22.2651,22.3829,285300.0],["2021-10-26",22.5125,22.5125,22.1865,22.324,254800.0],["2021-10-27",22.3593,22.4221,22.1512,22.32,178700.0],["2021-10-28",22.3436,22.6892,22.3436,22.6892,193000.0],["2021-10-29",22.6263,22.6931,22.4339,22.6185,124200.0],["2021-11-01",22.6578,22.8148,22.4575,22.6028,272700.0],["2021-11-02",22.5714,22.9719,22.2297,22.8894,371400.0],["2021-11-03",22.858,22.8737,22.4968,22.5399,416200.0],["2021-11-04",22.6263,22.7795,22.43,22.4889,261800.0],["2021-11-05",22.5282,22.5949,22.3632,22.4261,318000.0],["2021-11-08",22.5792,22.8423,22.5203,22.7481,290300.0],["2021-11-09",22.7756,22.7756,22.4182,22.6185,352900.0],["2021-11-10",22.6185,22.6735,22.3436,22.3672,428400.0],["2021-11-11",22.5792,22.5792,22.32,22.4457,430500.0],["2021-11-12",22.5517,22.5831,22.32,22.4104,870800.0],["2021-11-15",22.3859,22.4795,22.1784,22.1825,475600.0],["2021-11-16",22.1784,22.2639,21.336,21.3727,880000.0],["2021-11-17",21.5192,21.568,21.218,21.4093,508200.0],["2021-11-18",21.4337,21.4866,20.982,21.039,420800.0],["2021-11-19",20.9657,21.0064,20.5547,20.5995,811100.0],["2021-11-22",21.0919,21.3442,20.7093,21.1448,564600.0],["2021-11-23",21.2587,21.275,20.8396,20.8884,378600.0],["2021-11-24",21.0145,21.0471,20.8151,20.9454,322200.0],["2021-11-26",20.5588,20.746,20.3553,20.5628,687100.0],["2021-11-29",20.9047,20.9047,20.4733,20.6076,622700.0],["2021-11-30",20.5466,20.6686,20.3065,20.571,692200.0],["2021-12-01",20.7826,20.7948,20.2495,20.3105,643100.0],["2021-12-02",20.3878,20.746,20.3309,20.6808,525100.0],["2021-12-03",20.8314,20.8314,20.3065,20.4652,609600.0],["2021-12-06",20.3797,20.5913,20.282,20.3553,833700.0],["2021-12-07",20.4814,20.6524,20.3349,20.4448,615200.0],["2021-12-08",20.4448,20.7541,20.3431,20.6605,470900.0],["2021-12-09",20.5506,20.6198,20.3675,20.4408,315000.0],["2021-12-10",20.4123,20.5262,20.335,20.3879,432000.0],["2021-12-13",20.3878,20.4408,20.2861,20.3472,468700.0],["2021-12-14",20.4611,20.5099,20.0542,20.2332,641700.0],["2021-12-15",20.2332,20.4245,19.9117,20.3187,469100.0],["2021-12-16",20.4489,20.4692,20.1844,20.3227,339400.0],["2021-12-17",20.3227,20.3878,20.0704,20.3472,363800.0],["2021-12-20",20.2414,20.4245,20.0094,20.3472,529400.0],["2021-12-21",20.4489,20.4652,20.0501,20.1844,623400.0],["2021-12-22",20.3065,20.4245,20.1762,20.3309,599500.0],["2021-12-23",20.3472,20.4204,20.2251,20.2454,459300.0],["2021-12-27",20.3472,20.3838,20.1844,20.282,446900.0],["2021-12-28",20.282,20.396,20.2739,20.3553,575800.0],["2021-12-29",20.3472,20.3838,20.2291,20.2698,571600.0],["2021-12-30",20.278,20.3879,20.2291,20.2617,511700.0],["2021-12-31",20.2617,20.3431,20.1437,20.1803,420100.0],["2022-01-03",20.3472,21.2424,20.2861,21.218,646700.0],["2022-01-04",21.2791,21.6331,21.275,21.4215,433500.0],["2022-01-05",21.4093,21.7877,21.3604,21.5843,399000.0],["2022-01-06",21.8569,22.036,21.4785,21.5639,356600.0],["2022-01-07",21.5639,22.1052,21.5232,22.0197,364400.0],["2022-01-10",21.9871,22.1377,21.5273,21.6819,412600.0],["2022-01-11",21.7715,22.1499,21.6738,22.0929,318700.0],["2022-01-12",22.1784,22.2313,21.9383,22.1825,339800.0],["2022-01-13",22.1784,22.4226,22.1581,22.2598,346200.0],["2022-01-14",22.2394,22.3168,21.9993,22.2394,188100.0],["2022-01-18",22.2598,22.3493,22.1418,22.2354,292400.0],["2022-01-19",22.2923,22.3412,21.6494,22.097,469500.0],["2022-01-20",22.0726,22.1784,21.4459,21.4703,546300.0],["2022-01-21",21.4866,21.5273,20.8355,21.0715,562900.0],["2022-01-24",20.5547,21.0552,20.2373,20.9901,972900.0],["2022-01-25",20.7256,21.7308,20.5588,21.4662,382900.0],["2022-01-26",21.6331,21.7877,21.2791,21.4378,288800.0],["2022-01-27",21.568,21.7877,21.218,21.4744,240200.0],["2022-01-28",21.4866,21.7837,21.2628,21.7389,232900.0],["2022-01-31",21.8244,22.2272,21.7552,22.1174,542700.0],["2022-02-01",22.1214,22.3819,22.0278,22.2557,329900.0],["2022-02-02",22.3005,22.4266,22.1052,22.3412,369900.0],["2022-02-03",22.2801,22.3412,21.9424,21.9464,258600.0],["2022-02-04",21.9464,22.0482,21.6819,21.7308,272900.0],["2022-02-07",21.8122,22.2232,21.6819,22.0685,257600.0],["2022-02-08",22.1377,22.3412,21.979,22.3127,232800.0],["2022-02-09",22.2964,22.5243,22.2639,22.4511,265600.0],["2022-02-10",22.3819,22.6789,22.3575,22.4388,224300.0],["2022-02-11",22.4918,22.6789,22.097,22.1988,265400.0],["2022-02-14",22.2964,22.3778,22.0156,22.3656,223500.0],["2022-02-15",22.3819,22.5853,22.2517,22.5447,266500.0],["2022-02-16",22.5731,22.6464,22.4429,22.626,263500.0],["2022-02-17",22.6016,22.6545,22.3493,22.4999,284000.0],["2022-02-18",22.508,22.626,22.3208,22.4877,255100.0],["2022-02-22",22.4877,22.5406,22.0075,22.3737,509200.0],["2022-02-23",22.5324,22.6057,22.215,22.2598,345200.0],["2022-02-24",21.9342,22.2069,21.2099,22.097,775800.0],["2022-02-25",22.1581,22.3208,21.6046,22.0197,514700.0],["2022-02-28",22.0889,22.6138,21.8813,22.2761,468500.0],["2022-03-01",22.3941,22.4551,21.8203,22.036,387200.0],["2022-03-02",22.1784,22.2964,22.0034,22.1092,391700.0],["2022-03-03",22.3046,22.3046,21.9587,22.0278,478400.0],["2022-03-04",22.0604,22.1743,21.7918,21.979,541700.0],["2022-03-07",21.922,21.9342,21.7348,21.7837,566400.0],["2022-03-08",21.8528,21.9668,21.7145,21.7593,663100.0],["2022-03-09",22.0645,22.1784,21.861,21.9464,506900.0],["2022-03-10",22.0197,22.1377,21.7715,21.9749,551600.0],["2022-03-11",22.1784,22.1784,21.7796,21.8528,562400.0],["2022-03-14",21.9709,21.9709,21.686,21.8488,678100.0],["2022-03-15",21.8732,22.0116,21.6901,21.9058,923700.0],["2022-03-16",22.0156,22.0522,21.7308,21.9627,1538500.0],["2022-03-17",21.9543,22.2459,21.8402,22.1529,874600.0],["2022-03-18",22.0472,22.0768,21.6796,21.7683,760700.0],["2022-03-21",21.7092,21.9036,21.6331,21.8867,530300.0],["2022-03-22",21.8909,21.9712,21.5612,21.6754,446000.0],["2022-03-23",21.6965,21.7641,21.4471,21.6711,515500.0],["2022-03-24",21.7641,21.7641,21.5655,21.6035,320800.0],["2022-03-25",21.6415,21.8655,21.5148,21.7092,380700.0],["2022-03-28",21.7979,21.8697,21.6289,21.7852,592400.0],["2022-03-29",21.8697,22.1867,21.7134,22.1191,909000.0],["2022-03-30",22.0303,22.1867,21.9162,22.0853,342400.0],["2022-03-31",22.1529,22.1529,21.8867,21.9458,447600.0],["2022-04-01",22.1022,22.398,21.9796,22.398,352600.0],["2022-04-04",22.398,22.4403,22.2121,22.3177,275100.0],["2022-04-05",22.398,22.567,22.3135,22.5332,398100.0],["2022-04-06",22.5163,22.5839,22.2754,22.4065,308200.0],["2022-04-07",22.3895,22.3938,22.081,22.2712,465700.0],["2022-04-08",22.3135,22.567,22.2712,22.491,212100.0],["2022-04-11",22.4698,22.5628,22.2163,22.2628,275800.0],["2022-04-12",22.2712,22.4868,22.2247,22.2881,203200.0],["2022-04-13",22.2924,22.5713,22.2585,22.5544,171800.0],["2022-04-14",22.5882,22.7995,22.5037,22.5332,274800.0],["2022-04-18",22.5163,22.7572,22.4487,22.7023,261500.0],["2022-04-19",22.7783,22.8882,22.6938,22.8037,215400.0],["2022-04-20",22.8333,22.9516,22.7361,22.7361,234200.0],["2022-04-21",22.8206,22.9897,22.4952,22.5417,290800.0],["2022-04-22",22.6093,22.6473,22.2374,22.3346,328900.0],["2022-04-25",22.1444,22.5586,22.098,22.5079,320900.0],["2022-04-26",22.4403,22.4741,22.1022,22.2163,358500.0],["2022-04-27",22.2797,22.4994,22.2163,22.3388,265100.0],["2022-04-28",22.5332,22.715,22.1444,22.6516,428200.0],["2022-04-29",22.6347,22.6896,22.2163,22.2459,414200.0],["2022-05-02",22.2924,22.6347,22.1444,22.3557,412700.0],["2022-05-03",22.3853,22.66,22.3726,22.5375,243500.0],["2022-05-04",22.6938,22.846,22.3769,22.7192,367300.0],["2022-05-05",22.8206,22.8375,22.2543,22.5713,323900.0],["2022-05-06",22.8206,23.239,22.6769,23.0826,647300.0],["2022-05-09",22.9347,23.053,22.1909,22.229,774500.0],["2022-05-10",22.6135,22.884,22.2459,22.398,664900.0],["2022-05-11",22.5417,22.8502,22.4149,22.5924,494300.0],["2022-05-12",22.4656,22.5713,22.1867,22.4191,647500.0],["2022-05-13",22.6178,23.0277,22.4783,22.8417,662000.0],["2022-05-16",23.1164,23.2179,22.884,23.1249,828900.0],["2022-05-17",23.2348,23.4672,23.1207,23.4587,805100.0],["2022-05-18",23.4587,23.4756,22.9263,23.0404,929800.0],["2022-05-19",22.9438,22.9438,22.4525,22.5973,1173600.0],["2022-05-20",22.8824,22.8824,21.9963,22.1805,920600.0],["2022-05-23",22.2726,22.571,21.9392,22.5359,698700.0],["2022-05-24",22.413,22.6061,22.0445,22.5139,419900.0],["2022-05-25",22.4876,22.6675,22.3867,22.5315,276000.0],["2022-05-26",22.7289,22.843,22.4481,22.4964,472400.0],["2022-05-27",22.6455,22.8122,22.4832,22.7815,354000.0],["2022-05-31",22.7464,22.8122,22.2858,22.5271,473700.0],["2022-06-01",22.6806,22.6806,22.1805,22.4393,431100.0],["2022-06-02",22.4042,22.5929,22.1937,22.5797,377000.0],["2022-06-03",22.4262,22.5139,22.2463,22.4832,261700.0],["2022-06-06",22.4744,22.571,22.2902,22.3823,353100.0],["2022-06-07",22.2858,22.5315,22.2068,22.5051,311300.0],["2022-06-08",22.5227,22.8956,22.2946,22.7991,833200.0],["2022-06-09",22.8342,23.0447,22.549,22.5929,679300.0],["2022-06-10",22.5666,22.6411,22.1805,22.492,669000.0],["2022-06-13",22.2068,22.3077,21.9349,22.0182,1124100.0],["2022-06-14",22.0226,22.0621,21.5356,21.7199,998700.0],["2022-06-15",21.8076,22.005,21.6453,21.8734,660100.0],["2022-06-16",21.7155,21.7199,21.0706,21.3821,878100.0],["2022-06-17",21.3382,21.6672,21.1978,21.6146,589600.0],["2022-06-21",21.7155,21.9919,20.996,21.347,1501300.0],["2022-06-22",21.2022,21.6058,21.0267,21.4874,518100.0],["2022-06-23",21.4435,21.54,20.6933,21.0136,768400.0],["2022-06-24",21.0267,21.2505,20.8732,21.1145,571200.0],["2022-06-27",21.2242,21.4874,20.9916,21.4435,397000.0],["2022-06-28",21.54,21.7594,21.1803,21.3952,409400.0],["2022-06-29",21.5576,21.5663,21.1803,21.2593,243600.0],["2022-06-30",21.2417,21.3031,20.86,21.1101,513800.0],["2022-07-01",21.2417,21.2724,20.7591,21.2242,404400.0],["2022-07-05",21.1101,21.3689,20.8688,21.3689,438800.0],["2022-07-06",21.4523,21.5751,21.0882,21.3909,345200.0],["2022-07-07",21.4918,21.7418,21.3953,21.7374,375500.0],["2022-07-08",21.8252,22.2112,21.7594,22.0665,844300.0],["2022-07-11",22.0665,22.1981,21.891,22.1454,393600.0],["2022-07-12",22.1981,22.3867,22.1279,22.2156,420900.0],["2022-07-13",22.3604,22.6675,22.1147,22.5315,453300.0],["2022-07-14",22.4657,22.4657,22.0226,22.3428,298500.0],["2022-07-15",22.5095,22.6631,22.3735,22.6631,284400.0],["2022-07-18",22.7552,22.764,22.3077,22.3209,378800.0],["2022-07-19",22.3253,22.606,22.3253,22.4174,288600.0],["2022-07-20",22.435,22.549,21.9699,22.2112,504200.0],["2022-07-21",22.1323,22.4525,22.0708,22.435,181500.0],["2022-07-22",22.5008,22.6148,22.3165,22.3999,224400.0],["2022-07-25",22.3999,22.685,22.3516,22.6806,200300.0],["2022-07-26",22.7026,22.9219,22.6324,22.7859,233000.0],["2022-07-27",23.014,23.014,22.571,22.8868,345600.0],["2022-07-28",22.9219,23.2246,22.7903,23.1237,372900.0],["2022-07-29",23.2509,23.5887,23.1676,23.4659,427900.0],["2022-08-01",23.4966,23.7774,23.3694,23.6765,468900.0],["2022-08-02",23.5975,23.9046,23.4045,23.7116,602900.0],["2022-08-03",23.773,23.7949,23.4747,23.5492,443900.0],["2022-08-04",23.5536,23.6019,23.2027,23.3167,418700.0],["2022-08-05",23.2597,23.6633,23.1325,23.5712,481800.0],["2022-08-08",23.6896,23.7774,23.2992,23.3606,1025600.0],["2022-08-09",23.4264,23.6896,23.3957,23.637,343600.0],["2022-08-10",23.7993,23.852,23.6019,23.7818,569700.0],["2022-08-11",23.909,24.0801,23.7247,24.0625,659200.0],["2022-08-12",24.0845,24.1196,23.9178,24.0801,551100.0],["2022-08-15",24.0801,24.1503,23.8212,24.0362,875800.0],["2022-08-16",24.1854,24.1985,23.8607,24.0713,1005200.0],["2022-08-17",24.0625,24.0625,23.4834,23.6458,1143000.0],["2022-08-18",23.8508,23.8508,23.4909,23.7278,586500.0],["2022-08-19",23.5501,23.828,23.4544,23.4909,528800.0],["2022-08-22",23.3542,23.3542,22.7801,22.8986,715000.0],["2022-08-23",22.9943,23.4362,22.9441,23.4043,487700.0],["2022-08-24",23.4043,23.4362,23.099,23.2995,347300.0],["2022-08-25",23.3678,23.5729,23.2494,23.5729,307800.0],["2022-08-26",23.5592,23.7505,23.4271,23.582,325500.0],["2022-08-29",23.5546,23.6868,23.377,23.541,353900.0],["2022-08-30",23.7733,23.7824,23.3542,23.6412,605600.0],["2022-08-31",23.6685,23.6913,23.4954,23.5319,282200.0],["2022-09-01",23.418,23.459,23.099,23.1583,415000.0],["2022-09-02",23.2357,23.4544,23.0535,23.2448,437200.0],["2022-09-06",23.2676,23.295,22.8302,23.0034,450700.0],["2022-09-07",22.8986,23.1218,22.8986,22.9669,372300.0],["2022-09-08",22.9851,23.2631,22.8439,23.1309,324400.0],["2022-09-09",23.2403,23.4407,23.1218,23.3268,458800.0],["2022-09-12",23.3906,23.7733,23.2676,23.6913,311900.0],["2022-09-13",23.4407,23.5546,23.2448,23.3542,343600.0],["2022-09-14",23.4316,23.582,23.2904,23.5546,236700.0],["2022-09-15",23.5546,23.5546,23.2813,23.336,336500.0],["2022-09-16",23.295,23.6139,23.0216,23.5865,493800.0],["2022-09-19",23.3861,23.9009,23.3496,23.6594,435500.0],["2022-09-20",23.5956,23.6321,23.1902,23.3678,497700.0],["2022-09-21",23.3997,23.6139,23.2357,23.3542,396000.0],["2022-09-22",23.3542,23.4635,23.0626,23.2448,461100.0],["2022-09-23",23.0535,23.1355,22.6753,22.8439,866500.0],["2022-09-26",22.7573,22.8712,22.2106,22.2562,572800.0],["2022-09-27",22.3336,22.7163,22.279,22.648,564600.0],["2022-09-28",22.8029,22.9943,22.5569,22.894,380000.0],["2022-09-29",22.7801,22.8257,22.2926,22.5979,596300.0],["2022-09-30",22.5705,22.8712,22.4703,22.6298,458700.0],["2022-10-03",22.7801,23.1583,22.7391,22.9669,391300.0],["2022-10-04",23.2357,23.6913,23.2312,23.6913,536800.0],["2022-10-05",23.5729,23.9784,23.3997,23.9601,591100.0],["2022-10-06",23.9601,24.0558,23.7597,24.0194,301000.0],["2022-10-07",23.8417,24.0011,23.6685,23.8417,326300.0],["2022-10-10",23.7916,23.8736,23.5319,23.8326,279300.0],["2022-10-11",23.8508,23.8827,23.4726,23.6184,268800.0],["2022-10-12",23.6868,23.8007,23.5227,23.6913,233400.0],["2022-10-13",23.541,24.2836,23.4043,24.0923,511300.0],["2022-10-14",24.1424,24.1788,23.9692,23.9692,220900.0],["2022-10-17",24.0558,24.3064,23.992,24.0376,494200.0],["2022-10-18",24.156,24.3155,24.0649,24.238,271700.0],["2022-10-19",24.0968,24.5114,24.0968,24.4567,263800.0],["2022-10-20",24.4567,24.4886,24.2836,24.4112,231500.0],["2022-10-21",24.4385,24.6754,24.3884,24.5251,310200.0],["2022-10-24",24.6025,24.7757,24.4613,24.7164,435800.0],["2022-10-25",24.6891,24.762,24.5798,24.7301,336000.0],["2022-10-26",24.7438,24.7483,24.4886,24.6618,342000.0],["2022-10-27",24.7392,24.8804,24.6709,24.8303,337700.0],["2022-10-28",24.7347,24.8987,24.6162,24.8668,483400.0],["2022-10-31",24.7802,24.8941,24.6709,24.8486,329600.0],["2022-11-01",24.9169,24.9215,24.6025,24.6344,419500.0],["2022-11-02",24.7392,24.7574,24.3884,24.4203,380400.0],["2022-11-03",24.4613,25.1037,24.3064,24.9306,1042600.0],["2022-11-04",24.9169,25.0672,24.5479,24.7255,637700.0],["2022-11-07",24.9397,24.9397,24.6526,24.8713,531800.0],["2022-11-08",24.7848,24.9078,24.6253,24.6754,465100.0],["2022-11-09",24.6754,24.803,24.6025,24.6754,490400.0],["2022-11-10",24.8075,24.8577,24.6481,24.7665,510700.0],["2022-11-11",24.6891,24.8258,24.557,24.7347,671400.0],["2022-11-14",24.8167,24.8668,24.557,24.5615,733600.0],["2022-11-15",24.7347,24.7802,24.5797,24.6481,814500.0],["2022-11-16",24.6936,24.7164,24.2563,24.5615,1371300.0],["2022-11-17",24.5994,24.7366,24.3297,24.7224,624700.0],["2022-11-18",24.6278,24.6798,24.3155,24.5331,517400.0],["2022-11-21",24.5189,24.5568,23.9937,24.2492,601600.0],["2022-11-22",24.2209,24.2492,24.0363,24.1168,553200.0],["2022-11-23",24.131,24.3344,24.0458,24.3344,461400.0],["2022-11-25",24.2492,24.306,24.0458,24.0505,358100.0],["2022-11-28",24.0363,24.0552,23.7193,23.9937,598800.0],["2022-11-29",24.0505,24.0836,23.8234,23.918,743000.0],["2022-11-30",23.9606,24.306,23.8754,24.2161,500000.0],["2022-12-01",24.1688,24.235,23.989,24.0505,385100.0],["2022-12-02",23.9464,24.0174,23.866,23.9275,486900.0],["2022-12-05",23.8707,23.8849,23.6909,23.8139,718800.0],["2022-12-06",23.7572,23.8187,23.6247,23.7855,587200.0],["2022-12-07",23.7524,23.9038,23.6625,23.8613,388900.0],["2022-12-08",23.8187,23.9748,23.7761,23.9654,328100.0],["2022-12-09",23.9653,23.9843,23.7808,23.8423,252600.0],["2022-12-12",23.8423,23.9322,23.6815,23.918,405600.0],["2022-12-13",23.8944,24.0079,23.7524,23.9417,490300.0],["2022-12-14",23.9417,24.1593,23.8045,23.8991,434700.0],["2022-12-15",23.7761,24.0742,23.7288,24.0127,511900.0],["2022-12-16",23.866,24.0079,23.7288,23.9937,592300.0],["2022-12-19",23.8896,23.9417,23.7666,23.9275,456200.0],["2022-12-20",23.8376,23.8944,23.7666,23.7997,497600.0],["2022-12-21",23.7808,24.0552,23.7808,23.9748,621400.0],["2022-12-22",23.9417,23.9417,23.7666,23.8281,630000.0],["2022-12-23",23.8045,23.9795,23.7288,23.9748,588500.0],["2022-12-27",24.0079,24.0079,23.7524,23.7524,729700.0],["2022-12-28",23.7524,23.7855,23.6199,23.6436,849500.0],["2022-12-29",23.7051,23.7572,23.6105,23.7288,572400.0],["2022-12-30",23.6436,23.989,23.601,23.9654,516000.0],["2023-01-03",24.1309,24.4764,24.0505,24.4338,597100.0],["2023-01-04",24.5994,25.0631,24.5284,24.9968,559400.0],["2023-01-05",24.9874,25.0915,24.7603,25.0583,359200.0],["2023-01-06",25.1672,25.3138,25.0394,25.0631,529000.0],["2023-01-09",25.1672,25.2618,24.8643,24.8927,428400.0],["2023-01-10",25.0063,25.1151,24.9117,25.1104,211000.0],["2023-01-11",25.1199,25.1624,25.0536,25.0962,325700.0],["2023-01-12",25.1672,25.1861,24.9779,25.0631,297400.0],["2023-01-13",24.9779,25.1435,24.94,25.1388,156500.0],["2023-01-17",25.2192,25.2855,25.082,25.1009,365400.0],["2023-01-18",25.0915,25.1861,25.03,25.082,370300.0],["2023-01-19",25.0773,25.0915,24.8643,24.8643,300500.0],["2023-01-20",24.8407,25.0583,24.7602,24.8785,430700.0],["2023-01-23",25.0016,25.1293,24.888,24.9826,288000.0],["2023-01-24",25.0158,25.3564,24.9448,25.3186,342700.0],["2023-01-25",25.3706,25.4037,25.205,25.3706,294200.0],["2023-01-26",25.3612,25.541,25.2902,25.3848,257900.0],["2023-01-27",25.4274,25.5552,25.347,25.4794,389500.0],["2023-01-30",25.541,25.5599,25.3754,25.4132,352400.0],["2023-01-31",25.4321,25.5031,25.3612,25.4369,207900.0],["2023-02-01",25.4369,25.4369,25.1956,25.3091,376200.0],["2023-02-02",25.3328,25.5504,25.205,25.522,451400.0],["2023-02-03",25.5126,25.6545,25.4132,25.5741,453300.0],["2023-02-06",25.6687,25.7208,25.5031,25.6592,445800.0],["2023-02-07",25.6782,25.7633,25.5315,25.6971,522900.0],["2023-02-08",25.7113,25.7113,25.522,25.6261,278400.0],["2023-02-09",25.5457,25.6687,25.4747,25.5268,381100.0],["2023-02-10",25.4558,25.6592,25.4558,25.4889,380300.0],["2023-02-13",25.5788,25.5788,25.4274,25.47,362800.0],["2023-02-14",25.541,25.6782,25.4794,25.5977,414800.0],["2023-02-15",25.6687,25.7302,25.5126,25.7113,375300.0],["2023-02-16",25.664,25.7775,25.5646,25.7491,373200.0],["2023-02-17",25.7775,25.7775,25.6261,25.6782,219900.0],["2023-02-21",25.6924,25.716,25.4558,25.5078,326400.0],["2023-02-22",25.4605,25.6829,25.4605,25.4984,320800.0],["2023-02-23",25.47,25.5883,25.4274,25.522,292400.0],["2023-02-24",25.5078,25.6309,25.4369,25.6072,454200.0],["2023-02-27",25.6498,25.6498,25.3612,25.3612,588800.0],["2023-02-28",25.4936,25.5788,25.3706,25.4605,420900.0],["2023-03-01",25.3848,25.5457,25.2665,25.4416,430300.0],["2023-03-02",25.4794,25.4936,25.3375,25.4747,469800.0],["2023-03-03",25.4794,25.5883,25.4085,25.5078,527300.0],["2023-03-06",25.5977,25.6924,25.5078,25.6309,537900.0],["2023-03-07",25.6924,25.7302,25.5552,25.5835,662800.0],["2023-03-08",25.6687,25.6734,25.3753,25.4321,844100.0],["2023-03-09",25.5031,25.6498,25.0252,25.0536,1522400.0],["2023-03-10",25.1274,25.447,24.6356,24.7832,2238500.0],["2023-03-13",24.7586,24.9405,24.6356,24.7782,1123300.0],["2023-03-14",24.7143,24.8815,24.6897,24.7537,954300.0],["2023-03-15",24.6848,24.7832,24.5127,24.7586,1580300.0],["2023-03-16",24.8372,25.3486,24.7536,25.3044,655400.0],["2023-03-17",25.2749,25.3339,24.97,25.0339,599600.0],["2023-03-20",25.0339,25.1274,24.911,24.9159,575400.0],["2023-03-21",25.0782,25.206,24.9553,25.0143,520400.0],["2023-03-22",24.9946,25.0585,24.8323,24.8913,493000.0],["2023-03-23",24.8815,25.0044,24.7487,24.852,425100.0],["2023-03-24",24.8471,24.8618,24.6455,24.8028,588300.0],["2023-03-27",24.8323,25.1224,24.6406,25.0536,556500.0],["2023-03-28",25.0782,25.3044,25.0782,25.27,327600.0],["2023-03-29",25.2749,25.4863,25.2306,25.4568,395500.0],["2023-03-30",25.4273,25.5207,25.27,25.4667,412400.0],["2023-03-31",25.5208,25.5552,25.3683,25.4273,416400.0],["2023-04-03",25.5699,25.86,25.4322,25.8453,371900.0],["2023-04-04",25.8158,25.8256,25.6535,25.7863,276700.0],["2023-04-05",25.7961,25.8109,25.6437,25.7912,228100.0],["2023-04-06",25.8207,25.919,25.7076,25.7519,223100.0],["2023-04-10",25.6928,25.8109,25.4224,25.5994,429100.0],["2023-04-11",25.7469,25.806,25.5748,25.5945,301400.0],["2023-04-12",25.6879,25.7273,25.5847,25.6535,201100.0],["2023-04-13",25.7322,25.8404,25.6781,25.7273,243300.0],["2023-04-14",25.7568,25.983,25.7568,25.924,251300.0],["2023-04-17",25.9633,26.0272,25.8895,25.9535,236500.0],["2023-04-18",26.0076,26.0272,25.742,25.7666,321200.0],["2023-04-19",25.8355,25.865,25.4126,25.5404,760000.0],["2023-04-20",25.5699,25.6191,25.2798,25.3388,680100.0],["2023-04-21",25.388,25.4175,25.0684,25.1274,632700.0],["2023-04-24",25.1323,25.4863,25.0979,25.4617,413700.0],["2023-04-25",25.5207,25.5207,25.2847,25.3093,369000.0],["2023-04-26",25.3044,25.3978,25.0831,25.0929,434200.0],["2023-04-27",25.2749,25.2749,24.9602,24.9798,484500.0],["2023-04-28",25.0143,25.3486,24.9553,24.9749,541600.0],["2023-05-01",25.0782,25.2454,24.7586,24.793,759600.0],["2023-05-02",23.603,23.6768,18.0956,19.8462,17671500.0],["2023-05-03",19.3643,19.4233,15.4993,16.0156,15630000.0],["2023-05-04",15.0715,16.4238,13.911,14.7961,12533600.0],["2023-05-05",16.5024,19.6102,16.1041,18.7496,10989600.0],["2023-05-08",19.1529,19.3938,17.7023,17.9973,3301500.0],["2023-05-09",18.0612,18.7742,17.7809,18.671,1561000.0],["2023-05-10",16.6893,17.7023,14.8109,15.8435,10660800.0],["2023-05-11",14.924,15.9074,14.7765,15.5632,3641100.0],["2023-05-12",16.3992,17.4367,16.109,17.4072,4152500.0],["2023-05-15",17.8793,17.894,16.4238,16.7778,3291400.0],["2023-05-16",16.7778,17.2007,16.5369,16.8221,1321000.0],["2023-05-17",16.8221,17.1515,16.6795,17.0532,1537400.0],["2023-05-18",17.0483,17.1614,16.827,17.063,1809800.0],["2023-05-19",17.063,17.1465,16.249,16.8125,2227200.0],["2023-05-22",16.6977,16.7238,14.3809,14.981,4708500.0],["2023-05-23",14.8088,14.9758,13.9113,14.4227,3764600.0],["2023-05-24",14.2714,14.3027,12.2624,12.492,7000400.0],["2023-05-25",11.3597,11.4797,9.4081,10.7648,18006700.0],["2023-05-26",11.0414,11.3597,9.9508,10.7753,7012900.0],["2023-05-30",10.9579,11.8137,10.4935,11.678,5009200.0],["2023-05-31",11.7197,12.0015,11.3075,11.7771,2097600.0],["2023-06-01",11.7145,12.4503,11.1875,11.3806,2756100.0],["2023-06-02",11.4275,11.7302,11.3179,11.511,1329600.0],["2023-06-05",11.5945,12.2259,11.5945,11.9545,2316700.0],["2023-06-06",12.0015,12.6538,11.8189,12.539,1949000.0],["2023-06-07",12.732,14.4488,12.6277,14.1096,4163300.0],["2023-06-08",14.4644,14.6105,13.5982,14.4905,2256900.0],["2023-06-09",14.5062,14.8453,14.2714,14.6053,1865200.0],["2023-06-12",15.0123,15.3567,14.6157,15.3097,1877400.0],["2023-06-13",15.7898,16.3794,15.6541,15.9411,2567500.0],["2023-06-14",16.1707,16.1759,14.3757,15.2784,2507900.0],["2023-06-15",15.1375,15.6176,14.7566,14.934,1472800.0],["2023-06-16",15.0488,15.0488,13.9374,14.5792,3091700.0],["2023-06-20",14.5323,14.8453,13.9113,14.8192,1366200.0],["2023-06-21",14.8192,15.0019,14.2192,14.2609,875500.0],["2023-06-22",14.2192,14.2922,13.8487,14.0157,606500.0],["2023-06-23",13.9583,14.3705,13.833,14.3131,684600.0],["2023-06-26",14.2609,14.2661,13.5721,13.9165,856800.0],["2023-06-27",13.8643,14.0835,13.7287,14.0157,604000.0],["2023-06-28",14.0209,14.5688,13.9583,14.454,737900.0],["2023-06-29",14.5583,14.8975,14.3131,14.7827,762200.0],["2023-06-30",14.8714,15.1741,14.8297,15.148,757100.0],["2023-07-03",15.221,15.4141,15.0593,15.1271,621800.0],["2023-07-05",15.0593,15.3828,15.0123,15.1584,669800.0],["2023-07-06",15.3097,15.3097,14.8714,15.2002,447000.0],["2023-07-07",15.2993,15.3254,15.0019,15.0593,521200.0],["2023-07-10",16.5986,18.4197,16.4368,18.1014,7303000.0],["2023-07-11",18.4458,18.785,17.6109,17.9501,3406300.0],["2023-07-12",18.2892,18.2892,16.8595,17.0369,1911400.0],["2023-07-13",17.1308,17.4857,16.9691,17.1361,743700.0],["2023-07-14",17.35,17.3709,16.6508,17.0839,634600.0],["2023-07-17",17.0943,17.1621,16.7082,17.0578,746000.0],["2023-07-18",16.9586,17.2352,16.5047,16.7499,894600.0],["2023-07-19",16.7343,16.8125,16.3429,16.3742,681900.0],["2023-07-20",16.2803,16.4264,15.8107,15.9411,921800.0],["2023-07-21",15.9203,16.3951,15.5915,16.3273,796100.0],["2023-07-24",16.3847,17.1204,16.2803,17.0004,679900.0],["2023-07-25",16.7134,17.2717,16.7082,17.1361,539400.0],["2023-07-26",17.2195,17.3604,17.0213,17.2352,720400.0],["2023-07-27",17.397,17.4804,17.0213,17.1413,590500.0],["2023-07-28",17.2195,17.8509,17.2195,17.5692,819700.0],["2023-07-31",17.637,18.091,17.3343,18.091,759200.0],["2023-08-01",17.9709,18.044,17.5639,17.6109,582000.0],["2023-08-02",17.6161,17.7048,17.23,17.3709,471700.0],["2023-08-03",17.5274,17.6057,16.9691,17.0526,754900.0],["2023-08-04",11.2188,13.4312,10.7179,13.0921,11327600.0],["2023-08-07",12.5233,12.5337,11.7928,12.3459,4280600.0],["2023-08-08",12.1737,12.3355,11.7719,12.2728,1792400.0],["2023-08-09",12.2154,12.6016,12.1633,12.3929,1118800.0],["2023-08-10",12.4711,12.9147,12.4294,12.8938,1075700.0],["2023-08-11",12.8938,13.3843,12.7946,12.9668,1117600.0],["2023-08-14",12.9668,13.0086,12.5703,12.6068,1078200.0],["2023-08-15",12.6851,12.6851,12.3407,12.3876,1137300.0],["2023-08-16",12.3876,12.6225,12.0172,12.0798,1317400.0],["2023-08-17",12.0034,12.2434,11.7035,12.0798,1287800.0],["2023-08-18",11.7907,12.3743,11.7635,12.1179,711400.0],["2023-08-21",12.0798,12.2543,11.0709,11.3326,2376000.0],["2023-08-22",11.1363,11.3108,10.5146,10.6182,2489600.0],["2023-08-23",10.5037,11.3926,10.2037,11.3326,1416500.0],["2023-08-24",11.2672,11.3599,10.8363,10.9182,793500.0],["2023-08-25",11.0272,11.1417,10.64,10.6891,905800.0],["2023-08-28",10.7709,10.8963,10.5364,10.6073,583300.0],["2023-08-29",10.5364,10.8418,10.52,10.8363,735000.0],["2023-08-30",10.7982,11.169,10.7109,11.1363,478200.0],["2023-08-31",11.1036,11.229,10.9563,10.9563,730000.0],["2023-09-01",11.1581,11.1963,10.9127,11.0272,488000.0],["2023-09-05",11.0109,11.0163,10.7927,10.8254,515800.0],["2023-09-06",10.8036,11.0054,10.7764,10.9127,382200.0],["2023-09-07",10.8418,11.1527,10.8036,11.0981,383400.0],["2023-09-08",11.0981,11.4962,11.049,11.4471,656600.0],["2023-09-11",11.4799,11.998,11.4581,11.9053,575000.0],["2023-09-12",11.8889,12.2161,11.8344,11.9816,474900.0],["2023-09-13",11.9325,12.0525,11.3381,11.4853,436500.0],["2023-09-14",11.578,11.8016,11.2781,11.3108,446900.0],["2023-09-15",11.3435,11.4417,10.9672,11.4035,758300.0],["2023-09-18",11.2181,11.5508,11.1254,11.2454,324800.0],["2023-09-19",11.2072,11.3817,11.0599,11.2726,298900.0],["2023-09-20",11.4253,11.4635,11.0981,11.109,266800.0],["2023-09-21",11.1036,11.2617,10.9836,11.0763,263300.0],["2023-09-22",11.0763,11.2563,10.8527,10.8527,390500.0],["2023-09-25",10.8527,11.0218,10.7273,10.9291,397200.0],["2023-09-26",10.9072,11.0381,10.7545,10.8527,275900.0],["2023-09-27",10.8527,11.0545,10.6891,10.76,458700.0],["2023-09-28",10.8036,11.0872,10.7273,10.9618,558700.0],["2023-09-29",11.0272,11.2236,10.7873,10.7873,547500.0],["2023-10-02",10.7982,10.9072,10.5637,10.6237,617300.0],["2023-10-03",10.6073,10.9018,10.1437,10.2637,810100.0],["2023-10-04",10.2801,10.3346,9.8165,9.9529,858700.0],["2023-10-05",9.8983,10.2201,9.7783,10.0728,526000.0],["2023-10-06",10.0619,10.3346,9.9583,10.2637,327500.0],["2023-10-09",10.2364,10.3183,10.1056,10.2092,269400.0],["2023-10-10",10.2146,10.4819,10.1492,10.3237,403600.0],["2023-10-11",10.291,10.4382,9.8601,9.9474,667800.0],["2023-10-12",10.0347,10.0892,9.522,9.7729,1000300.0],["2023-10-13",9.7511,9.882,9.6256,9.8165,497600.0],["2023-10-16",9.7511,9.8547,9.6202,9.7947,502400.0],["2023-10-17",9.6311,9.8929,9.6311,9.6911,465400.0],["2023-10-18",9.6584,9.8056,9.5766,9.7402,341500.0],["2023-10-19",9.7402,9.7565,9.4566,9.462,566100.0],["2023-10-20",9.4348,9.6747,9.3311,9.5547,459700.0],["2023-10-23",9.5438,9.6256,9.4348,9.4729,336400.0],["2023-10-24",9.4838,9.7783,9.4838,9.6802,373000.0],["2023-10-25",9.642,9.6965,9.4566,9.462,323400.0],["2023-10-26",9.4075,9.5547,9.3421,9.3693,282300.0],["2023-10-27",9.3802,9.4838,9.3202,9.3257,421100.0],["2023-10-30",9.2875,9.402,8.8785,9.1566,1084200.0],["2023-10-31",9.1675,9.173,8.9167,8.9985,547900.0],["2023-11-01",8.993,9.1348,8.8131,8.9221,590400.0],["2023-11-02",8.9276,9.4293,8.7476,9.3802,775100.0],["2023-11-03",10.2255,11.0981,10.0401,10.6073,2465900.0],["2023-11-06",10.7982,10.9127,10.4819,10.8091,635200.0],["2023-11-07",10.8527,11.0109,10.64,10.9291,548400.0],["2023-11-08",10.9072,10.9072,10.5419,10.5746,702800.0],["2023-11-09",10.6018,10.6673,10.2637,10.3782,483400.0],["2023-11-10",10.3619,10.8418,10.1274,10.6564,687100.0],["2023-11-13",10.6782,10.7436,10.4382,10.4873,898400.0],["2023-11-14",10.6237,10.7109,10.5037,10.5691,1020600.0],["2023-11-15",10.6727,10.8363,10.6073,10.6727,1680700.0],["2023-11-16",10.5808,10.6842,9.8854,9.9198,1750100.0],["2023-11-17",10.029,10.144,9.9256,9.9256,889500.0],["2023-11-20",9.9371,10.0118,9.4428,9.4945,1549500.0],["2023-11-21",9.4371,9.5348,9.2647,9.4371,1160200.0],["2023-11-22",9.4198,9.7129,9.3853,9.6727,708300.0],["2023-11-24",9.6095,9.9601,9.6095,9.9198,407800.0],["2023-11-27",9.8854,10.0118,9.8106,9.9141,748100.0],["2023-11-28",9.9256,10.029,9.7417,9.8854,562100.0],["2023-11-29",9.8854,10.0405,9.7762,9.8221,618500.0],["2023-11-30",9.8279,9.9371,9.621,9.6957,431700.0],["2023-12-01",9.7129,9.9083,9.6842,9.8049,420700.0],["2023-12-04",9.7877,9.8739,9.6555,9.69,589300.0],["2023-12-05",9.6899,9.7532,9.5003,9.529,569000.0],["2023-12-06",9.506,9.6267,9.4371,9.4428,584500.0],["2023-12-07",9.4716,9.4888,9.3106,9.3624,756400.0],["2023-12-08",9.3681,9.5003,9.3509,9.3853,531000.0],["2023-12-11",9.3853,9.4945,9.2704,9.3738,927000.0],["2023-12-12",9.3624,9.3738,9.0003,9.0922,1329300.0],["2023-12-13",9.052,9.1555,8.6267,9.0405,1711200.0],["2023-12-14",8.9371,9.1612,8.8221,9.029,1108600.0],["2023-12-15",9.029,9.1382,8.621,8.9141,2079800.0],["2023-12-18",8.9083,9.0463,8.7474,8.8508,1122600.0],["2023-12-19",8.8106,9.0807,8.8106,8.9715,958900.0],["2023-12-20",8.9945,9.3738,8.8508,9.0405,1165800.0],["2023-12-21",9.1727,9.7704,9.144,9.7417,1390500.0],["2023-12-22",9.7704,10.3969,9.7704,10.167,1960900.0],["2023-12-26",10.3451,10.6727,10.1038,10.121,974400.0],["2023-12-27",10.2474,10.2474,9.7187,9.7704,1279200.0],["2023-12-28",9.8279,10.2015,9.8279,9.9198,1397200.0],["2023-12-29",9.9141,9.9773,9.6612,9.8796,1239300.0],["2024-01-02",9.9543,10.2015,9.8279,10.144,654800.0],["2024-01-03",10.0061,10.1785,9.9428,10.1095,532600.0],["2024-01-04",10.144,10.3451,10.0118,10.3049,593300.0],["2024-01-05",10.3049,10.4026,10.1497,10.1957,653800.0],["2024-01-08",10.2877,10.5635,10.1153,10.3336,583800.0],["2024-01-09",10.3451,10.4084,10.2474,10.2934,321600.0],["2024-01-10",10.2877,10.3739,9.9428,9.9716,608900.0],["2024-01-11",10.0405,10.0463,9.7704,9.8394,469000.0],["2024-01-12",9.9198,9.9486,9.7877,9.8336,326800.0],["2024-01-16",10.0808,10.3911,9.8911,10.2704,1053400.0],["2024-01-17",10.2877,10.4199,10.1382,10.3164,728600.0],["2024-01-18",10.4026,10.5176,10.098,10.19,670500.0],["2024-01-19",10.3451,10.3451,9.9486,10.0578,558600.0],["2024-01-22",10.0578,10.1727,9.9888,10.121,554800.0],["2024-01-23",10.1153,10.2302,10.0635,10.167,339700.0],["2024-01-24",10.121,10.3107,10.1038,10.1382,412100.0],["2024-01-25",10.144,10.3451,10.0693,10.2992,466800.0],["2024-01-26",10.2992,10.4084,10.2187,10.2359,570100.0],["2024-01-29",10.2417,10.3222,10.121,10.1382,453600.0],["2024-01-30",10.1612,10.4543,10.029,10.4371,619900.0],["2024-01-31",10.4888,10.8337,10.4428,10.4888,941000.0],["2024-02-01",10.6842,10.7819,10.5003,10.6842,489800.0],["2024-02-02",10.6727,10.7819,10.5291,10.5693,484200.0],["2024-02-05",10.6325,10.736,10.4716,10.7015,552200.0],["2024-02-06",10.7819,10.8337,10.575,10.7992,388100.0],["2024-02-07",10.8911,10.8911,10.5923,10.713,356600.0],["2024-02-08",10.644,11.1555,10.644,11.0808,668900.0],["2024-02-09",11.167,11.213,10.8796,10.9831,379100.0],["2024-02-12",11.0348,11.1785,10.9773,11.1095,451700.0],["2024-02-13",11.2072,11.5693,11.1383,11.4601,1014400.0],["2024-02-14",11.782,12.0061,11.644,11.69,911400.0],["2024-02-15",11.8969,12.3452,11.8394,12.0636,1065800.0],["2024-02-16",12.259,12.3739,11.9946,12.1958,819100.0],["2024-02-20",12.328,12.9832,12.305,12.3797,1602100.0],["2024-02-21",12.4946,12.5464,10.6727,11.2187,2649500.0],["2024-02-22",11.2647,11.6383,11.19,11.3624,736700.0],["2024-02-23",11.4084,11.4659,11.1095,11.4026,453900.0],["2024-02-26",11.4371,11.4659,11.0003,11.0061,783800.0],["2024-02-27",11.0291,11.1383,10.9831,11.1038,554400.0],["2024-02-28",11.0061,11.4084,10.7589,11.0233,853400.0],["2024-02-29",11.0406,11.5233,10.9371,11.5003,827100.0],["2024-03-01",11.4659,11.6383,11.2992,11.4774,1001000.0],["2024-03-04",11.4946,11.5981,11.2934,11.3049,978100.0],["2024-03-05",11.4831,11.4831,11.0636,11.1038,942800.0],["2024-03-06",11.2762,11.4084,11.1038,11.3049,849300.0],["2024-03-07",11.3509,11.6383,11.2705,11.3337,1402900.0],["2024-03-08",11.2308,11.5516,10.7282,10.9523,2307800.0],["2024-03-11",10.8675,10.9099,10.4437,10.5466,1581900.0],["2024-03-12",10.48,10.5951,10.1773,10.2923,1263100.0],["2024-03-13",10.2621,10.5951,10.2439,10.5829,782900.0],["2024-03-14",10.5951,10.5951,10.3468,10.4982,567300.0],["2024-03-15",10.4255,10.6374,10.4013,10.5769,717600.0],["2024-03-18",10.5406,10.5708,10.3166,10.3892,747100.0],["2024-03-19",10.4437,10.474,10.2984,10.365,446300.0],["2024-03-20",10.3166,10.6253,10.2439,10.5224,573600.0],["2024-03-21",10.589,10.589,10.2923,10.3226,663500.0],["2024-03-22",10.3226,10.4013,10.256,10.3044,500600.0],["2024-03-25",10.3166,10.4619,10.2923,10.3892,461600.0],["2024-03-26",10.3892,10.4316,10.3044,10.3408,518800.0],["2024-03-27",10.4074,10.4558,10.2621,10.2923,814400.0],["2024-03-28",10.2923,10.3529,10.25,10.2984,503300.0],["2024-04-01",10.2984,10.3287,10.1773,10.2742,628400.0],["2024-04-02",10.2318,10.2621,10.0078,10.1773,685100.0],["2024-04-03",10.1652,10.4134,10.141,10.3044,432500.0],["2024-04-04",10.3468,10.5042,10.2984,10.3044,491900.0],["2024-04-05",10.2923,10.3892,10.2621,10.3892,401800.0],["2024-04-08",10.3953,10.5103,10.3529,10.4316,425800.0],["2024-04-09",10.4437,10.6435,10.3953,10.6011,448500.0],["2024-04-10",10.6193,10.6556,10.4376,10.5224,463300.0],["2024-04-11",10.5042,10.6253,10.4619,10.5829,307900.0],["2024-04-12",10.5951,10.6374,10.4013,10.48,449500.0],["2024-04-15",10.4982,10.5406,10.2742,10.4497,397000.0],["2024-04-16",10.3953,10.5224,10.2863,10.3408,314000.0],["2024-04-17",10.3529,10.3892,10.2439,10.2984,339900.0],["2024-04-18",10.3105,10.3468,10.1652,10.2257,375900.0],["2024-04-19",10.1773,10.371,10.1591,10.2923,658500.0],["2024-04-22",10.2742,10.3771,10.0804,10.0925,560000.0],["2024-04-23",10.1712,10.2984,10.1349,10.2923,538700.0],["2024-04-24",10.3468,10.5042,10.2984,10.4497,346700.0],["2024-04-25",10.3166,10.5224,10.2621,10.4558,356500.0],["2024-04-26",10.5345,10.5829,10.3589,10.4437,532300.0],["2024-04-29",10.4134,10.7343,10.4013,10.6253,437600.0],["2024-04-30",10.5951,10.813,10.5466,10.6798,315600.0],["2024-05-01",10.6253,10.8009,10.4861,10.5345,704700.0],["2024-05-02",10.5042,10.5951,10.3105,10.4982,559100.0],["2024-05-03",10.5345,10.5951,10.3832,10.5042,346800.0],["2024-05-06",10.5406,10.6072,10.4437,10.5103,433100.0],["2024-05-07",10.474,10.5769,10.3347,10.3953,657600.0],["2024-05-08",10.5648,11.5637,10.5042,11.2368,1948700.0],["2024-05-09",11.2368,11.261,10.9099,10.9159,858600.0],["2024-05-10",10.9886,11.0007,10.7585,10.8857,772400.0],["2024-05-13",10.9583,11.3155,10.8978,11.1218,688400.0],["2024-05-14",11.2308,11.4063,11.1702,11.255,1097400.0],["2024-05-15",11.3276,11.3458,10.9583,11.0189,1335700.0],["2024-05-16",11.0249,11.261,10.9401,11.0854,2507100.0],["2024-05-17",11.0855,11.1943,10.7012,10.7781,2096500.0],["2024-05-20",10.7781,10.8485,10.618,10.6692,1025300.0],["2024-05-21",10.6884,10.7588,10.5091,10.5219,881500.0],["2024-05-22",10.5603,10.5859,10.4066,10.5859,753800.0],["2024-05-23",10.5475,10.5539,10.3938,10.4322,542300.0],["2024-05-24",10.5155,10.7524,10.5027,10.6948,441700.0],["2024-05-28",10.7076,10.746,10.5539,10.6308,760900.0],["2024-05-29",10.5923,10.6308,10.3554,10.4771,566500.0],["2024-05-30",10.5283,10.6244,10.4899,10.618,281500.0],["2024-05-31",10.5027,10.6308,10.4707,10.5731,637500.0],["2024-06-03",10.6308,10.6308,10.4579,10.4963,418000.0],["2024-06-04",10.4386,10.5731,10.3938,10.4707,402300.0],["2024-06-05",10.5347,10.682,10.4386,10.682,412300.0],["2024-06-06",10.5667,10.8805,10.5667,10.7717,464500.0],["2024-06-07",10.7524,10.7845,10.6564,10.7012,427200.0],["2024-06-10",10.6948,10.7012,10.4579,10.5091,557700.0],["2024-06-11",10.5475,10.5475,10.3426,10.4322,420000.0],["2024-06-12",10.4835,10.5667,10.3874,10.4194,329600.0],["2024-06-13",10.4002,10.4771,10.349,10.3874,354100.0],["2024-06-14",10.4258,10.4386,10.2529,10.3618,504800.0],["2024-06-17",10.3554,10.3746,10.1505,10.3554,1009900.0],["2024-06-18",10.3106,10.3362,10.1184,10.2145,667100.0],["2024-06-20",10.1825,10.1889,9.9775,10.0032,847500.0],["2024-06-21",9.9904,10.1633,9.9455,10.0416,1933900.0],["2024-06-24",10.1184,10.1697,10.0096,10.1505,443000.0],["2024-06-25",10.1184,10.7396,10.08,10.6756,805200.0],["2024-06-26",10.5859,10.7588,10.5283,10.5539,561300.0],["2024-06-27",10.618,10.6564,10.4194,10.5603,360000.0],["2024-06-28",10.5603,10.6884,10.5091,10.5539,626100.0],["2024-07-01",10.5795,10.618,10.4066,10.445,352600.0],["2024-07-02",10.5155,10.6244,10.413,10.5731,582400.0],["2024-07-03",10.618,10.8485,10.618,10.682,361500.0],["2024-07-05",10.6948,10.7268,10.5155,10.5923,327500.0],["2024-07-08",10.7012,11.1367,10.6372,10.9574,1277500.0],["2024-07-09",10.9958,11.0086,10.7588,10.7781,482000.0],["2024-07-10",10.8229,10.8549,10.7524,10.7781,316000.0],["2024-07-11",10.7717,10.8549,10.7396,10.8421,432600.0],["2024-07-12",10.8229,11.047,10.8229,10.8869,522000.0],["2024-07-15",10.9958,11.0919,10.8997,11.0406,575900.0],["2024-07-16",11.284,11.3736,11.0919,11.1687,678600.0],["2024-07-17",11.2199,11.4377,11.2199,11.3864,565200.0],["2024-07-18",11.4057,11.4249,10.9702,10.9702,744300.0],["2024-07-19",11.047,11.0855,10.9189,11.015,333100.0],["2024-07-22",11.1239,11.252,11.0214,11.1815,462600.0],["2024-07-23",11.2968,11.3992,11.1943,11.2199,475700.0],["2024-07-24",11.2391,11.2391,10.9638,11.0406,572600.0],["2024-07-25",11.0342,11.252,10.9574,11.1111,363200.0],["2024-07-26",11.1367,11.2327,11.015,11.0598,416500.0],["2024-07-29",11.0726,11.1623,11.0278,11.0855,342800.0],["2024-07-30",11.047,11.1815,11.0278,11.1815,347500.0],["2024-07-31",11.2584,11.4441,11.1751,11.3032,529200.0],["2024-08-01",11.3352,11.4825,11.0534,11.2199,553100.0],["2024-08-02",11.047,11.0598,10.8165,10.951,768700.0],["2024-08-05",10.3554,10.5283,10.1825,10.4835,1056800.0],["2024-08-06",10.8293,10.8293,10.4386,10.7204,844400.0],["2024-08-07",10.5027,10.6692,10.1761,10.2465,1420200.0],["2024-08-08",10.3362,10.3682,10.1761,10.1889,943000.0],["2024-08-09",10.2465,10.349,10.2145,10.3106,709300.0],["2024-08-12",10.4066,10.682,9.4076,10.5795,996300.0],["2024-08-13",10.6756,10.8357,10.5539,10.5731,840200.0],["2024-08-14",10.7268,10.8357,10.6628,10.7909,706000.0],["2024-08-15",10.8549,10.9574,10.7332,10.7524,851400.0],["2024-08-16",10.8229,10.9638,10.7909,10.8741,1644100.0],["2024-08-19",11.0783,11.1599,10.6496,11.0102,2756300.0],["2024-08-20",10.7993,10.8809,10.6632,10.7176,1102700.0],["2024-08-21",10.6836,10.7176,10.4386,10.5271,1365700.0],["2024-08-22",10.5339,10.8877,10.4999,10.772,932400.0],["2024-08-23",10.7516,10.8877,10.6291,10.8129,767800.0],["2024-08-26",10.6087,10.6768,9.2682,9.5744,6834600.0],["2024-08-27",9.6356,9.6356,9.3907,9.4179,1769200.0],["2024-08-28",9.3907,9.3907,8.6421,9.0572,3120700.0],["2024-08-29",9.0572,9.275,8.8871,8.962,1491200.0],["2024-08-30",8.9211,9.1593,8.8871,9.03,774400.0],["2024-09-03",8.9824,8.9892,8.6353,8.8939,1388500.0],["2024-09-04",8.8803,8.8871,8.2134,8.3087,1704700.0],["2024-09-05",8.3155,8.3427,7.5261,7.5874,3141000.0],["2024-09-06",7.4853,7.6554,7.111,7.1791,2583900.0],["2024-09-09",7.1451,7.3424,7.111,7.1315,1168300.0],["2024-09-10",7.111,7.1723,6.6483,6.9069,2209200.0],["2024-09-11",6.8184,6.8933,6.6143,6.8184,1491200.0],["2024-09-12",6.8048,6.9954,6.8048,6.9954,1035000.0],["2024-09-13",6.9681,7.4037,6.9681,7.3492,1078500.0],["2024-09-16",7.7983,8.4584,7.5602,8.4176,3780300.0],["2024-09-17",9.0776,9.3498,8.7646,9.0844,4716200.0],["2024-09-18",9.2273,9.3498,9.0096,9.1525,1404500.0],["2024-09-19",9.309,9.3498,8.7782,8.9279,1398100.0],["2024-09-20",8.9143,8.9279,8.6625,8.8054,1254200.0],["2024-09-23",8.7782,9.2818,8.7782,9.1661,1123700.0],["2024-09-24",9.2546,9.3294,9.0368,9.2001,814000.0],["2024-09-25",9.2342,9.2614,9.0164,9.0436,643300.0],["2024-09-26",9.1593,9.2001,8.8463,8.9484,1004000.0],["2024-09-27",8.9347,9.0164,8.7646,8.9211,881700.0],["2024-09-30",8.9484,9.2546,8.9143,9.2001,893900.0],["2024-10-01",9.2001,9.309,8.9756,9.0776,680800.0],["2024-10-02",8.9756,9.2818,8.962,9.1321,544000.0],["2024-10-03",9.1185,9.2001,8.9756,9.2001,502000.0],["2024-10-04",9.241,9.3907,9.1389,9.309,656600.0],["2024-10-07",9.3771,9.7037,9.2886,9.5336,977700.0],["2024-10-08",9.5608,9.588,9.2001,9.3498,743900.0],["2024-10-09",9.3566,9.4043,9.2205,9.3362,448200.0],["2024-10-10",9.3907,9.588,9.2273,9.5404,502900.0],["2024-10-11",9.4859,9.7853,9.4247,9.7105,626600.0],["2024-10-14",9.7309,10.1392,9.6561,10.0711,965500.0],["2024-10-15",10.0711,10.2413,9.8262,9.8602,880300.0],["2024-10-16",9.867,9.9282,9.6697,9.867,728500.0],["2024-10-17",9.9691,10.0916,9.833,10.078,464500.0],["2024-10-18",10.1392,10.493,10.0711,10.1528,1516100.0],["2024-10-21",10.2072,10.2413,10.0031,10.2004,618900.0],["2024-10-22",10.2413,10.493,10.1664,10.459,1061500.0],["2024-10-23",10.5067,10.5475,10.2481,10.459,584500.0],["2024-10-24",10.5407,10.6019,10.3093,10.3774,460000.0],["2024-10-25",10.4794,10.4794,10.2617,10.4318,447800.0],["2024-10-28",10.5475,10.6496,10.4318,10.5407,761900.0],["2024-10-29",10.2072,10.3365,8.5809,8.6898,4095800.0],["2024-10-30",8.7578,8.962,8.3699,8.9007,1320700.0],["2024-10-31",8.9143,8.9143,8.4176,8.5469,995300.0],["2024-11-01",8.5741,8.8054,8.4448,8.5196,680500.0],["2024-11-04",8.5401,8.6489,8.2134,8.2611,812500.0],["2024-11-05",8.2338,8.5196,8.1658,8.4584,497500.0],["2024-11-06",8.6625,9.0232,8.506,8.9824,981900.0],["2024-11-07",9.0232,9.2546,8.7374,8.7714,1275900.0],["2024-11-08",7.7983,8.4244,7.7983,8.2338,3126800.0],["2024-11-11",8.3359,8.7918,8.1658,8.7578,1388800.0],["2024-11-12",8.7442,8.9552,8.4788,8.5605,1100700.0],["2024-11-13",8.5537,8.6762,8.3699,8.4584,951900.0],["2024-11-14",8.3972,8.6557,8.3563,8.5469,1008100.0],["2024-11-15",8.6489,8.6489,8.438,8.4924,971300.0],["2024-11-18",8.3719,8.5917,8.1522,8.5704,1302100.0],["2024-11-19",8.1593,8.3223,7.9395,8.0175,1719300.0],["2024-11-20",7.9395,7.9749,7.7552,7.8119,1331600.0],["2024-11-21",7.7977,7.9324,7.7481,7.8119,730400.0],["2024-11-22",7.7623,8.0955,7.7623,8.0387,685900.0],["2024-11-25",8.0387,8.1096,7.8757,7.9253,720900.0],["2024-11-26",7.9041,7.9324,7.8119,7.8828,495300.0],["2024-11-27",7.8828,7.9537,7.819,7.8473,631400.0],["2024-11-29",7.8403,7.9253,7.819,7.8544,449500.0],["2024-12-02",7.819,7.9041,7.7339,7.8828,862300.0],["2024-12-03",7.7977,7.8686,7.7481,7.8261,860800.0],["2024-12-04",7.8261,7.8615,7.663,7.6701,821800.0],["2024-12-05",7.6559,7.819,7.5496,7.578,1306700.0],["2024-12-06",7.578,7.6489,7.3299,7.4858,1718600.0],["2024-12-09",7.4433,7.4504,7.0959,7.2802,1202100.0],["2024-12-10",7.259,7.2661,7.103,7.1597,1147400.0],["2024-12-11",7.1526,7.3795,7.1385,7.3228,1151700.0],["2024-12-12",7.3653,7.5071,7.2023,7.2164,863200.0],["2024-12-13",7.1952,7.2306,7.025,7.1597,1793400.0],["2024-12-16",7.1597,7.1597,7.0038,7.0179,1115300.0],["2024-12-17",6.9471,7.1455,6.9258,6.9967,1091900.0],["2024-12-18",6.9683,7.1455,6.8691,6.9258,1117100.0],["2024-12-19",6.9471,6.9896,6.5784,6.5855,1733700.0],["2024-12-20",6.621,6.9683,6.5572,6.7557,1348600.0],["2024-12-23",6.5997,6.7273,6.4721,6.5146,1700700.0],["2024-12-24",6.5146,6.543,6.4012,6.543,999600.0],["2024-12-26",6.5146,6.6281,6.3658,6.4579,2047000.0],["2024-12-27",6.3941,6.4792,6.3374,6.3374,2034800.0],["2024-12-30",6.3374,6.3729,6.2311,6.2878,2347700.0],["2024-12-31",6.3232,6.4012,6.0468,6.146,2974100.0],["2025-01-02",6.1886,6.4154,6.1886,6.3658,1476300.0],["2025-01-03",6.3091,6.6706,6.3091,6.465,1403500.0],["2025-01-06",6.4508,6.6281,6.4367,6.5784,1221500.0],["2025-01-07",6.5997,6.6848,6.5572,6.621,535600.0],["2025-01-08",6.5926,6.6068,6.465,6.4863,520800.0],["2025-01-10",6.4863,6.5501,6.4508,6.5288,652100.0],["2025-01-13",6.5076,6.543,6.3941,6.4721,637300.0],["2025-01-14",6.4154,6.5217,6.2382,6.3587,1058700.0],["2025-01-15",6.38,6.5217,6.3445,6.4579,918700.0],["2025-01-16",6.4863,7.1597,6.4792,6.699,2466400.0],["2025-01-17",6.9045,7.0605,6.5926,6.6493,1382600.0],["2025-01-21",6.706,6.8407,6.6068,6.7557,961200.0],["2025-01-22",6.7344,6.8053,6.5572,6.7557,721800.0],["2025-01-23",6.7344,7.0179,6.7344,6.9825,834900.0],["2025-01-24",7.025,7.025,6.8903,6.9471,512000.0],["2025-01-27",6.9187,7.1101,6.8974,7.0676,742400.0],["2025-01-28",7.0888,7.1385,6.8974,6.9825,579200.0],["2025-01-29",6.9754,7.0605,6.9258,6.9896,356900.0],["2025-01-30",6.9825,7.0392,6.8195,6.9045,527800.0],["2025-01-31",6.94,6.9754,6.8549,6.9045,420400.0],["2025-02-03",6.706,7.0605,6.6352,6.9825,826800.0],["2025-02-04",6.9825,7.1243,6.9612,7.0747,703000.0],["2025-02-05",7.0747,7.103,6.9967,7.025,351500.0],["2025-02-06",7.0179,7.1243,6.8904,6.9187,705900.0],["2025-02-07",6.9471,6.9825,6.8195,6.8762,522300.0],["2025-02-10",6.8833,6.9683,6.8266,6.8407,564600.0],["2025-02-11",6.8407,6.9329,6.7557,6.9329,352900.0],["2025-02-12",6.8762,7.0676,6.8762,7.0038,551000.0],["2025-02-13",6.9116,7.0888,6.9116,7.0392,431300.0],["2025-02-14",7.0463,7.1385,7.0038,7.0321,516700.0],["2025-02-18",7.0534,7.1597,7.0534,7.0817,577400.0],["2025-02-19",7.0888,7.3511,7.0888,7.2661,914700.0],["2025-02-20",7.2661,7.3724,7.1881,7.3582,783400.0],["2025-02-21",7.4433,7.6134,7.3369,7.3937,821700.0],["2025-02-24",7.4078,7.4362,7.1526,7.1952,586300.0],["2025-02-25",7.2944,7.3157,7.0676,7.2731,563500.0],["2025-02-26",7.4291,7.5283,6.9612,7.1101,1249700.0],["2025-02-27",7.1243,7.2731,7.0392,7.1385,468400.0],["2025-02-28",7.2235,7.2235,7.0747,7.1526,563900.0],["2025-03-03",7.1526,7.3795,7.0534,7.0888,812200.0],["2025-03-04",7.0605,7.0605,6.7911,6.9116,921400.0],["2025-03-05",7.0392,7.1101,6.9471,6.9683,579100.0],["2025-03-06",7.1101,7.1597,6.9825,7.0179,763200.0],["2025-03-07",6.9896,7.1243,6.9612,7.0888,1041600.0],["2025-03-10",7.0142,7.0888,6.7381,6.8501,1322200.0],["2025-03-11",6.8351,6.8874,6.6113,6.671,982600.0],["2025-03-12",6.7531,6.7531,6.477,6.6337,871700.0],["2025-03-13",6.6337,6.7904,6.5516,6.6187,551700.0],["2025-03-14",6.6784,7.156,6.6113,7.0888,1274600.0],["2025-03-17",7.0888,7.2754,7.0888,7.1933,516900.0],["2025-03-18",7.1485,7.2008,7.0665,7.0888,331400.0],["2025-03-19",7.1187,7.2082,7.059,7.2082,336300.0],["2025-03-20",7.1261,7.253,7.1261,7.2157,287100.0],["2025-03-21",7.0888,7.253,7.0814,7.2306,401200.0],["2025-03-24",7.2306,7.2455,6.9844,7.0217,546900.0],["2025-03-25",7.0739,7.0739,6.8799,6.9247,402600.0],["2025-03-26",6.9396,7.0217,6.9396,6.9844,226800.0],["2025-03-27",6.9321,7.2157,6.8277,6.9396,657600.0],["2025-03-28",6.8799,6.9098,6.7605,6.8724,424000.0],["2025-03-31",6.8053,6.8277,6.671,6.7605,434500.0],["2025-04-01",6.6038,6.7904,6.6038,6.768,399600.0],["2025-04-02",6.5665,6.8202,6.5665,6.8127,604300.0],["2025-04-03",6.5963,6.7605,6.5665,6.6934,982800.0],["2025-04-04",6.6113,6.7008,6.1262,6.1561,2139200.0],["2025-04-07",5.8278,6.2606,5.4248,5.8875,2587600.0],["2025-04-08",6.1337,6.1561,5.7905,5.8278,863900.0],["2025-04-09",5.783,6.3426,5.6711,6.2904,1108300.0],["2025-04-10",6.2307,6.2307,5.9099,5.9919,509400.0],["2025-04-11",6.0889,6.2009,5.9322,6.1262,638500.0],["2025-04-14",6.1262,6.2009,6.0442,6.1636,369900.0],["2025-04-15",6.1785,6.3203,6.1636,6.2606,392800.0],["2025-04-16",6.3053,6.3426,6.1785,6.2456,366800.0],["2025-04-17",6.2158,6.5217,6.2158,6.3725,597000.0],["2025-04-21",6.38,6.4247,6.2083,6.38,515300.0],["2025-04-22",6.4546,6.5814,6.4098,6.5367,426600.0],["2025-04-23",6.6411,6.7083,6.4173,6.462,487700.0],["2025-04-24",6.4695,6.5292,6.3949,6.4471,384600.0],["2025-04-25",6.4173,6.4919,6.3053,6.3501,396400.0],["2025-04-28",6.4322,6.5441,6.365,6.4919,499500.0],["2025-04-29",6.4919,6.656,6.4322,6.6262,482400.0],["2025-04-30",6.559,6.6038,6.3277,6.4546,325100.0],["2025-05-01",6.5292,6.6038,6.5143,6.574,239900.0],["2025-05-02",6.6187,6.7083,6.5889,6.6635,401600.0],["2025-05-05",6.671,6.7008,6.5963,6.6113,445800.0],["2025-05-06",6.5963,6.656,6.5068,6.5068,458400.0],["2025-05-07",6.4322,6.5068,6.2083,6.2307,864900.0],["2025-05-08",6.2307,6.4844,6.2307,6.3725,381900.0],["2025-05-09",6.3725,6.5889,6.3725,6.5292,517900.0],["2025-05-12",6.6486,6.9396,6.6486,6.8426,819100.0],["2025-05-13",6.8575,7.1485,6.8501,6.8575,948800.0],["2025-05-14",6.9471,7.2679,6.8351,7.1411,1340700.0],["2025-05-15",7.1261,7.4545,7.059,7.2157,1844100.0],["2025-05-16",7.2381,7.35,7.2008,7.2754,2048300.0],["2025-05-19",7.2754,7.2911,6.9372,6.9844,1209600.0],["2025-05-20",6.9293,7.0001,6.6698,6.7091,1146600.0],["2025-05-21",6.7641,6.8113,6.654,6.6776,1092000.0],["2025-05-22",6.6776,6.7012,6.4653,6.6619,1027300.0],["2025-05-23",6.5675,6.7641,6.5125,6.7405,552800.0],["2025-05-27",6.7484,6.7877,6.5675,6.7799,1010000.0],["2025-05-28",6.7484,6.7641,6.5675,6.5754,630600.0],["2025-05-29",6.6068,6.6304,6.4574,6.5911,837700.0],["2025-05-30",6.5911,6.6147,6.5046,6.5282,512100.0],["2025-06-02",6.5518,6.6462,6.4259,6.6462,436000.0],["2025-06-03",6.599,6.7563,6.536,6.6698,567800.0],["2025-06-04",6.6855,6.8192,6.6855,6.7641,480200.0],["2025-06-05",6.7877,6.8271,6.6383,6.6462,447400.0],["2025-06-06",6.7248,6.7641,6.599,6.6383,446600.0],["2025-06-09",6.6068,6.7405,6.5911,6.599,985000.0],["2025-06-10",6.6068,6.654,6.5596,6.5754,1088000.0],["2025-06-11",6.5832,6.6147,6.4967,6.5125,658400.0],["2025-06-12",6.4889,6.5203,6.3237,6.4102,844900.0],["2025-06-13",6.3709,6.481,6.308,6.4731,509200.0],["2025-06-16",6.4889,6.8428,6.4731,6.8428,946000.0],["2025-06-17",6.7641,6.8821,6.7012,6.8664,719100.0],["2025-06-18",6.8664,6.8821,6.717,6.7248,384400.0],["2025-06-20",6.717,6.717,6.5203,6.5439,943000.0],["2025-06-23",6.5439,6.5832,6.4023,6.4102,716900.0],["2025-06-24",6.4495,6.4574,6.3473,6.3945,835700.0],["2025-06-25",6.3945,6.3945,6.2372,6.2922,932500.0],["2025-06-26",6.3394,6.5203,6.245,6.481,851200.0],["2025-06-27",6.4889,6.5203,6.3866,6.4417,516100.0],["2025-06-30",6.4889,6.4889,6.3237,6.3316,993300.0],["2025-07-01",6.3316,6.5832,6.3316,6.536,886900.0],["2025-07-02",6.5282,6.7248,6.5046,6.7091,638900.0],["2025-07-03",6.7248,6.7641,6.6934,6.7327,484200.0],["2025-07-07",6.6304,6.7091,6.6226,6.6619,507700.0],["2025-07-08",6.654,6.9136,6.654,6.8821,931900.0],["2025-07-09",6.9214,7.0945,6.8743,6.9686,1399900.0],["2025-07-10",6.9844,7.1181,6.945,7.0316,769700.0],["2025-07-11",6.945,7.4956,6.9372,7.3619,1710500.0],["2025-07-14",7.3698,7.3934,7.2754,7.3698,460800.0],["2025-07-15",7.3934,7.3934,7.2675,7.354,577700.0],["2025-07-16",7.3934,7.3934,7.2675,7.3619,330400.0],["2025-07-17",7.3462,7.4012,7.3147,7.3698,333800.0],["2025-07-18",7.3934,7.3934,7.0001,7.1338,1271700.0],["2025-07-21",7.1574,7.2597,7.0866,7.1731,990900.0],["2025-07-22",7.1574,7.3776,7.1495,7.3226,437800.0],["2025-07-23",7.3776,7.6686,7.3304,7.6136,996300.0],["2025-07-24",7.6136,7.6215,7.354,7.3698,650800.0],["2025-07-25",7.3698,7.4248,7.3226,7.3619,478800.0],["2025-07-28",7.3619,7.3934,7.2203,7.2911,870700.0],["2025-07-29",7.2911,7.4248,7.1889,7.3934,522000.0],["2025-07-30",7.3619,7.3855,7.2361,7.3147,565300.0],["2025-07-31",7.181,7.2439,7.0788,7.181,935700.0],["2025-08-01",7.1338,7.1731,6.9765,7.063,822600.0],["2025-08-04",7.0709,7.2518,6.9686,7.0394,790400.0],["2025-08-05",6.9922,7.2439,6.9372,7.1574,1195300.0],["2025-08-06",7.1574,7.4091,7.0237,7.2754,966900.0],["2025-08-07",7.2754,7.3619,7.2046,7.2754,699300.0],["2025-08-08",7.2597,7.354,7.1731,7.2911,635500.0],["2025-08-11",7.3226,7.3383,7.181,7.3068,508600.0],["2025-08-12",7.3226,7.354,7.2203,7.2361,715600.0],["2025-08-13",7.2754,7.3934,7.2597,7.3304,675800.0],["2025-08-14",7.3304,7.354,7.2361,7.3462,942600.0],["2025-08-15",7.3934,7.4877,7.354,7.3934,1658400.0],["2025-08-18",7.4266,7.4266,6.978,7.1192,1942100.0],["2025-08-19",7.0943,7.1192,6.9282,6.9863,945800.0],["2025-08-20",6.9365,7.0611,6.9115,7.0362,729300.0],["2025-08-21",6.978,7.0112,6.8202,6.9032,1007000.0],["2025-08-22",6.9614,7.1026,6.9448,7.0279,867700.0],["2025-08-25",7.0195,7.0611,6.9531,6.9531,455300.0],["2025-08-26",6.9448,7.0029,6.8617,6.9448,535700.0],["2025-08-27",6.9531,6.9946,6.9115,6.9863,261200.0],["2025-08-28",7.0195,7.1691,6.9946,7.1608,502800.0],["2025-08-29",7.1109,7.1857,7.0195,7.0362,425900.0],["2025-09-02",6.9946,7.0611,6.9365,7.0112,469200.0],["2025-09-03",6.9365,7.0445,6.9282,6.9863,437100.0],["2025-09-04",6.9531,7.0445,6.9282,7.0112,604000.0],["2025-09-05",7.0278,7.0528,6.9531,7.0029,552700.0],["2025-09-08",6.9946,7.0029,6.9199,7.0029,438700.0],["2025-09-09",6.9365,6.9697,6.8783,6.8866,672000.0],["2025-09-10",6.8783,6.9115,6.8036,6.9115,594800.0],["2025-09-11",6.9199,6.9863,6.8949,6.9448,425600.0],["2025-09-12",6.9282,6.9282,6.762,6.7703,872600.0],["2025-09-15",6.7703,6.8202,6.7288,6.762,671500.0],["2025-09-16",6.7786,6.8534,6.762,6.7952,427600.0],["2025-09-17",6.7703,6.87,6.7371,6.7869,387800.0],["2025-09-18",6.7786,6.8534,6.7703,6.8368,391400.0],["2025-09-19",6.8534,6.8534,6.7537,6.8036,675800.0],["2025-09-22",6.7703,6.8036,6.7122,6.7952,556400.0],["2025-09-23",6.7786,6.978,6.7703,6.8036,555200.0],["2025-09-24",6.8534,6.8534,6.7786,6.7952,464300.0],["2025-09-25",6.7953,6.8866,6.7122,6.8202,804500.0],["2025-09-26",6.8036,6.9448,6.8036,6.8783,550200.0],["2025-09-29",6.8534,7.0528,6.8534,7.0362,764800.0],["2025-09-30",7.0195,7.0195,6.9365,6.9946,570900.0],["2025-10-01",6.9946,7.0445,6.9448,6.978,646000.0],["2025-10-02",6.9697,6.9863,6.87,6.9531,518100.0],["2025-10-03",6.9614,7.0029,6.9115,6.9448,637200.0],["2025-10-06",6.9448,6.978,6.8534,6.8534,717500.0],["2025-10-07",6.8202,6.9448,6.7288,6.9365,985600.0],["2025-10-08",6.9282,6.9448,6.8617,6.8783,488400.0],["2025-10-09",6.8534,6.8866,6.7953,6.8202,465200.0],["2025-10-10",6.7953,6.8368,6.7288,6.7371,692700.0],["2025-10-13",6.7703,6.8451,6.7371,6.8368,634200.0],["2025-10-14",6.8036,6.8451,6.7454,6.8036,519900.0],["2025-10-15",6.8368,6.8368,6.7288,6.7703,677400.0],["2025-10-16",6.762,6.8617,6.7122,6.7205,970900.0],["2025-10-17",6.7537,6.8285,6.7205,6.8285,738000.0],["2025-10-20",6.8202,6.9115,6.7952,6.8866,704400.0],["2025-10-21",6.8783,6.9115,6.7786,6.7952,786600.0],["2025-10-22",6.8119,6.87,6.7371,6.7952,549500.0],["2025-10-23",6.8036,6.8368,6.7786,6.8036,387000.0],["2025-10-24",6.8202,6.8617,6.7786,6.8119,764000.0],["2025-10-27",6.8202,6.8534,6.7122,6.762,1085200.0],["2025-10-28",6.7703,6.8285,6.7371,6.7869,528600.0],["2025-10-29",6.7869,6.7953,6.6873,6.7205,981500.0],["2025-10-30",6.6873,6.762,6.6873,6.7039,600200.0],["2025-10-31",6.6873,6.7371,6.6457,6.6956,881300.0],["2025-11-03",6.6623,6.7288,6.6125,6.6956,718300.0],["2025-11-04",6.7122,6.7537,6.6706,6.7371,764500.0],["2025-11-05",6.9365,7.3601,6.9199,7.3352,2684000.0],["2025-11-06",7.3601,7.7423,7.3518,7.601,2018600.0],["2025-11-07",7.5595,7.626,7.2521,7.3518,1571400.0],["2025-11-10",7.3684,7.5761,7.2438,7.4764,1221100.0],["2025-11-11",7.5014,7.5512,7.4183,7.5263,856500.0],["2025-11-12",7.518,7.5595,7.3768,7.4764,1521100.0],["2025-11-13",7.4931,7.5263,7.1442,7.2937,1799900.0],["2025-11-14",7.2688,7.3103,7.1275,7.2688,2008200.0],["2025-11-17",7.2952,7.3392,6.934,6.9868,2761700.0],["2025-11-18",7.0485,7.0837,6.8987,7.0309,1206100.0],["2025-11-19",7.0044,7.0397,6.8987,6.8987,997300.0],["2025-11-20",6.9956,7.0132,6.7577,6.7577,1132100.0],["2025-11-21",6.7401,6.8987,6.7225,6.837,1263100.0],["2025-11-24",6.8547,6.8547,6.6961,6.7489,1354900.0],["2025-11-25",6.7313,6.934,6.6961,6.8899,675100.0],["2025-11-26",6.8723,7.0837,6.8723,7.0485,1131300.0],["2025-11-28",7.0485,7.2071,7.0221,7.1542,781000.0],["2025-12-01",7.0925,7.304,7.0661,7.119,1026900.0],["2025-12-02",7.0837,7.1718,7.0397,7.0573,813300.0],["2025-12-03",7.0573,7.1807,7.0573,7.1278,580800.0],["2025-12-04",7.0925,7.1718,7.0925,7.1014,414400.0],["2025-12-05",7.0925,7.1014,6.9516,6.9604,884800.0],["2025-12-08",7.0221,7.0221,6.793,6.8106,1422100.0],["2025-12-09",6.837,6.8635,6.7401,6.7401,854000.0],["2025-12-10",6.793,6.793,6.6961,6.7401,1151100.0],["2025-12-11",6.7313,6.8458,6.7225,6.8458,1046100.0],["2025-12-12",6.8282,6.9075,6.7754,6.8106,798800.0],["2025-12-15",6.7842,6.8547,6.7666,6.8282,759100.0],["2025-12-16",6.8018,6.8282,6.7401,6.7401,769800.0],["2025-12-17",6.7401,6.8106,6.7137,6.7666,763100.0],["2025-12-18",6.7842,6.8458,6.7225,6.7401,834000.0],["2025-12-19",6.793,6.8018,6.7225,6.7666,3719100.0],["2025-12-22",6.7401,6.7666,6.4758,6.4934,2522700.0],["2025-12-23",6.5199,6.5199,6.2379,6.3877,2054500.0],["2025-12-24",6.3789,6.5199,6.3436,6.4934,960500.0],["2025-12-26",6.5199,6.7401,6.5022,6.6961,1465700.0],["2025-12-29",6.6344,6.6961,6.4141,6.4317,1655200.0],["2025-12-30",6.467,6.5375,6.4229,6.4317,1504900.0],["2025-12-31",6.4053,6.7577,6.3789,6.652,2482300.0],["2026-01-02",6.652,6.6608,6.5022,6.5903,1228000.0],["2026-01-05",6.608,6.9868,6.608,6.8458,2481900.0],["2026-01-06",6.9163,6.9604,6.8458,6.8635,821400.0],["2026-01-07",6.8899,6.9075,6.7401,6.8282,609200.0],["2026-01-08",6.793,6.9868,6.7842,6.9251,575900.0],["2026-01-09",6.9251,6.9692,6.8811,6.9428,474200.0],["2026-01-12",6.934,6.9956,6.8723,6.934,947400.0],["2026-01-13",6.9163,6.9516,6.8811,6.8987,438200.0],["2026-01-14",6.8899,7.0221,6.8899,6.934,703700.0],["2026-01-15",6.9516,6.9692,6.9075,6.9251,358000.0],["2026-01-16",6.9604,6.9868,6.8458,6.8811,715600.0],["2026-01-20",6.8723,6.8811,6.8106,6.8282,632100.0],["2026-01-21",6.8547,7.2159,6.8547,7.0573,2124000.0],["2026-01-22",7.0837,7.1278,7.0132,7.0221,451100.0],["2026-01-23",7.0221,7.163,7.0044,7.0397,659500.0],["2026-01-26",7.0485,7.1807,6.8899,7.0044,1291200.0],["2026-01-27",7.0133,7.0485,6.9692,6.9956,559800.0],["2026-01-28",6.9956,7.0309,6.7842,6.8194,1640400.0],["2026-01-29",6.8458,6.8987,6.7754,6.8811,599300.0],["2026-01-30",6.8635,6.8723,6.7666,6.8547,505200.0],["2026-02-02",6.8194,6.9956,6.7137,6.8194,1578600.0],["2026-02-03",6.837,6.9163,6.8018,6.8458,770700.0],["2026-02-04",6.8723,7.0661,6.837,7.0309,804000.0],["2026-02-05",6.9604,6.9868,6.837,6.8899,762400.0],["2026-02-06",6.9251,7.0749,6.9251,7.0661,716500.0],["2026-02-09",7.0749,7.1366,7.0309,7.1278,467400.0],["2026-02-10",7.1366,7.2864,7.1278,7.1983,798400.0],["2026-02-11",7.2159,7.2688,7.163,7.2511,568800.0],["2026-02-12",7.2688,7.304,7.0661,7.119,548200.0],["2026-02-13",7.119,7.1366,7.0309,7.1014,560400.0],["2026-02-17",7.119,7.1542,7.0044,7.0397,674000.0],["2026-02-18",7.0485,7.1014,6.978,7.0749,547100.0],["2026-02-19",7.0837,7.0925,6.9251,7.0044,757800.0],["2026-02-20",7.0044,7.0044,6.8811,6.8899,772300.0],["2026-02-23",6.9163,6.9604,6.7577,6.8106,999900.0],["2026-02-24",6.8547,6.8635,6.7225,6.8194,1247800.0],["2026-02-25",6.8018,7.1366,6.793,7.0221,1177100.0],["2026-02-26",6.9956,7.1542,6.978,7.1454,655900.0],["2026-02-27",7.1542,7.2159,7.0573,7.1014,1323600.0],["2026-03-02",7.0837,7.2599,7.0573,7.1454,812100.0],["2026-03-03",7.1454,7.2688,7.0221,7.2423,1360000.0],["2026-03-04",7.2247,7.3745,7.163,7.2159,1212900.0],["2026-03-05",7.3304,7.3569,7.1807,7.2423,1716400.0],["2026-03-06",7.2599,7.2952,7.1454,7.1454,2284600.0],["2026-03-09",7.1548,7.2581,7.1079,7.136,1464600.0],["2026-03-10",7.136,7.1642,7.0046,7.0233,1317200.0],["2026-03-11",6.9952,7.183,6.9764,7.1548,960600.0],["2026-03-12",7.1548,7.2956,7.1079,7.1266,859000.0],["2026-03-13",7.1266,7.2299,7.0985,7.183,747000.0],["2026-03-16",7.2299,7.3426,7.1642,7.3144,852800.0],["2026-03-17",7.352,7.4553,7.3144,7.3238,846500.0],["2026-03-18",7.3614,7.3895,7.1736,7.183,745700.0],["2026-03-19",7.1548,7.2487,7.1172,7.1642,896500.0],["2026-03-20",7.1548,7.1642,7.0327,7.0891,2127000.0],["2026-03-23",7.1454,7.1736,6.9858,7.0421,1490000.0],["2026-03-24",7.0421,7.1172,7.014,7.0891,959600.0],["2026-03-25",7.1172,7.1924,7.0797,7.136,977500.0],["2026-03-26",7.0985,7.2393,7.0985,7.1924,669500.0],["2026-03-27",7.1454,7.1924,6.9952,6.9952,1039000.0],["2026-03-30",7.0046,7.1736,6.9952,7.0891,1377200.0],["2026-03-31",7.0891,7.136,7.0046,7.0891,1121000.0],["2026-04-01",7.0891,7.183,7.0891,7.1736,637700.0],["2026-04-02",7.1266,7.305,7.1172,7.2487,502000.0],["2026-04-06",7.2205,7.2769,7.2017,7.2393,475400.0],["2026-04-07",7.2393,7.2769,7.2017,7.2675,316100.0],["2026-04-08",7.2675,7.2956,7.2017,7.2487,374700.0],["2026-04-09",7.2393,7.2581,7.2017,7.2299,354900.0],["2026-04-10",7.2393,7.2393,7.0609,7.1642,613900.0],["2026-04-13",7.136,7.2017,7.0797,7.2017,697200.0],["2026-04-14",7.2111,7.2487,7.1736,7.2299,548400.0],["2026-04-15",7.2393,7.3801,7.2205,7.352,677000.0],["2026-04-16",7.3332,7.3989,7.2863,7.3332,1126200.0],["2026-04-17",7.3144,7.3238,7.1924,7.2675,1063300.0],["2026-04-20",7.2675,7.6055,7.2393,7.5585,1642600.0],["2026-04-21",7.5679,7.6431,7.4459,7.5679,884200.0],["2026-04-22",7.5585,7.5961,7.521,7.5492,663000.0],["2026-04-23",7.5773,7.6149,7.521,7.5679,346600.0],["2026-04-24",7.5398,7.69,7.5304,7.6431,664200.0],["2026-04-27",7.6524,7.7369,7.5679,7.5679,674500.0],["2026-04-28",7.5867,7.7745,7.5679,7.6431,1701400.0],["2026-04-29",7.6524,7.7088,7.5961,7.6994,426700.0],["2026-04-30",7.6994,7.8121,7.69,7.7651,883100.0],["2026-05-01",7.7933,7.9811,7.7651,7.8402,1013700.0],["2026-05-04",7.9247,7.9529,7.8215,7.8496,592400.0],["2026-05-05",7.8872,7.8872,7.7839,7.8215,627000.0],["2026-05-06",7.5398,7.5773,7.352,7.4553,2384800.0],["2026-05-07",7.4647,7.5022,7.2675,7.4928,1220300.0],["2026-05-08",7.5116,7.5773,7.474,7.5304,1056200.0],["2026-05-11",7.5585,7.7088,7.5492,7.6055,1294600.0],["2026-05-12",7.6431,7.6806,7.5867,7.6243,627100.0],["2026-05-13",7.6431,7.6994,7.4834,7.521,1729400.0],["2026-05-14",7.5585,7.6149,7.5304,7.6149,1090000.0],["2026-05-15",7.6149,7.7276,7.5304,7.69,2791900.0],["2026-05-18",7.77,7.79,7.54,7.63,2062300.0],["2026-05-19",7.6,7.62,7.48,7.5,1322400.0],["2026-05-20",7.47,7.6,7.47,7.59,868700.0],["2026-05-21",7.58,7.6,7.53,7.53,649900.0],["2026-05-22",7.51,7.58,7.5,7.55,1374600.0],["2026-05-26",7.52,7.58,7.51,7.55,627500.0],["2026-05-27",7.52,7.6,7.46,7.55,1605600.0],["2026-05-28",7.5,7.55,7.47,7.47,758100.0],["2026-05-29",7.47,7.5,7.4,7.44,919000.0],["2026-06-01",7.42,7.5,7.41,7.47,733100.0],["2026-06-02",7.47,7.57,7.45,7.53,571200.0],["2026-06-03",7.53,7.54,7.45,7.46,507200.0],["2026-06-04",7.47,7.53,7.47,7.51,258600.0],["2026-06-05",7.51,7.54,7.39,7.41,944300.0],["2026-06-08",7.43,7.49,7.41,7.44,544800.0],["2026-06-09",7.43,7.47,7.38,7.39,579100.0],["2026-06-10",7.35,7.43,7.2,7.2,1220500.0],["2026-06-11",7.23,7.46,7.22,7.4,1246400.0],["2026-06-12",7.4,7.45,7.31,7.39,841100.0],["2026-06-15",7.37,7.4,7.3,7.32,909600.0],["2026-06-16",7.36,7.36,7.31,7.34,475600.0],["2026-06-17",7.36,7.36,7.26,7.29,752000.0],["2026-06-18",7.3,7.32,7.25,7.29,998500.0],["2026-06-22",7.25,7.27,7.19,7.22,737700.0],["2026-06-23",7.21,7.3,7.2,7.28,693000.0],["2026-06-24",7.25,7.29,7.21,7.23,561500.0],["2026-06-25",7.2,7.3,7.2,7.24,627500.0],["2026-06-26",7.21,7.24,7.16,7.2,1204500.0],["2026-06-29",7.2,7.24,7.12,7.2,1842300.0],["2026-06-30",7.2,7.2788,7.198,7.21,507426.0],["2026-07-06",7.23,7.29,7.21,7.26,486419.107883],["2026-07-07",7.25,7.315,7.25,7.31,592371.144265],["2026-07-08",7.32,7.33,7.225,7.32,1086817.120191],["2026-07-09",7.32,7.545,7.275,7.5,810132.864577],["2026-07-13",7.53,7.635,7.5,7.525,573662.272799],["2026-07-14",7.53,7.5699,7.42,7.44,541368.408135],["2026-07-15",7.45,7.565,7.45,7.5,360716.621922],["2026-07-16",7.49,7.6,7.49,7.55,627832.069239],["2026-07-17",7.54,7.575,7.44,7.49,835001.06298],["2026-07-20",7.49,7.58,7.47,7.54,485580.399989],["2026-07-21",7.49,7.7,7.49,7.69,672037.511362],["2026-07-22",7.7,7.795,7.69,7.76,628032.033515],["2026-07-23",7.75,7.795,7.68,7.71,415676.955059],["2026-07-24",7.67,7.73,7.665,7.69,453137.17193],["2026-07-27",7.68,7.735,7.645,7.73,483455.242095],["2026-07-28",7.74,7.845,7.72,7.83,603954.401732],["2026-07-29",7.84,7.855,7.58,7.59,600995.509367],["2026-07-30",7.6,7.74,7.59,7.71,490565.60181],["2026-07-31",7.77,7.86,7.71,7.79,763721.453084],["2026-08-03",7.8,7.8062,7.615,7.76,1361233.887407],["2026-08-04",7.77,7.8,7.68,7.73,733719.510944],["2026-08-05",7.56,7.56,7.285,7.46,2529120.177585],["2026-08-06",7.53,7.69,7.5,7.63,729528.998931],["2026-08-07",7.69,7.69,7.405,7.455,1727307.76991],["2026-08-10",7.5,7.5,7.4,7.475,591650.715952],["2026-08-11",7.45,7.59,7.43,7.58,1036802.299076],["2026-08-12",7.6,7.62,7.48,7.5,1259021.209334],["2026-08-13",7.56,7.57,7.48,7.5,1350057.13623],["2026-08-14",7.5,7.5477,7.4,7.42,3325869.838124]]}