{"t":"KELYA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",13.3368,13.5977,13.3368,13.4509,201000.0],["2011-07-01",13.4183,13.72,13.2797,13.6874,125400.0],["2011-07-05",13.6955,13.6955,13.4428,13.4999,167300.0],["2011-07-06",13.4998,13.9156,13.4591,13.9156,199400.0],["2011-07-07",14.0216,14.3314,13.9482,14.2662,106300.0],["2011-07-08",14.0134,14.0949,13.5651,13.777,141000.0],["2011-07-11",13.5488,13.671,13.1086,13.2145,174900.0],["2011-07-12",13.1738,13.345,13.0596,13.1412,123000.0],["2011-07-13",13.1901,13.3939,13.0189,13.1819,144400.0],["2011-07-14",13.1982,13.2634,12.6683,12.7009,135100.0],["2011-07-15",12.7417,12.9211,12.6928,12.8069,97800.0],["2011-07-18",12.7254,12.7499,12.4075,12.5053,74900.0],["2011-07-19",12.6602,12.8558,12.5705,12.8314,75500.0],["2011-07-20",12.8721,12.8721,12.652,12.7499,53300.0],["2011-07-21",12.8477,13.7933,12.8477,13.7444,181600.0],["2011-07-22",13.7526,13.8504,13.3694,13.5732,135900.0],["2011-07-25",13.4265,13.5732,13.3368,13.3776,112900.0],["2011-07-26",13.3776,13.3857,13.0922,13.1738,69200.0],["2011-07-27",13.0515,13.0841,12.4727,12.5053,144700.0],["2011-07-28",12.4645,12.9618,12.4075,12.8151,147300.0],["2011-07-29",12.7009,12.9292,12.3912,12.758,120900.0],["2011-08-01",12.9211,12.9211,12.383,12.4645,124500.0],["2011-08-02",12.3993,12.6113,11.7635,11.7716,145100.0],["2011-08-03",11.8042,12.1058,11.3477,11.9184,214800.0],["2011-08-04",11.739,11.9836,11.3069,11.3722,215200.0],["2011-08-05",11.6086,11.9183,11.1357,11.4211,276500.0],["2011-08-08",11.0216,11.3559,10.2146,10.2309,267300.0],["2011-08-09",10.4754,11.0624,9.8233,11.0298,341300.0],["2011-08-10",11.8205,12.277,11.095,11.1439,536600.0],["2011-08-11",11.2743,12.864,11.2743,12.5542,438000.0],["2011-08-12",12.6846,13.0515,11.951,12.22,209400.0],["2011-08-15",12.4156,13.4428,12.4156,12.9047,243100.0],["2011-08-16",12.8151,12.9374,12.4401,12.7499,188400.0],["2011-08-17",12.8803,12.9211,12.3178,12.4645,224300.0],["2011-08-18",11.9999,12.008,11.3722,11.4618,220600.0],["2011-08-19",11.1439,11.7309,11.0542,11.1276,161800.0],["2011-08-22",11.527,11.5841,11.0379,11.258,110200.0],["2011-08-23",11.3314,12.2118,11.1031,12.2037,160100.0],["2011-08-24",12.1222,12.4727,11.8857,12.2363,202100.0],["2011-08-25",12.3993,12.3993,11.4455,11.4944,130300.0],["2011-08-26",11.3396,11.8694,11.1847,11.8124,75100.0],["2011-08-29",11.9351,12.6386,11.6733,12.614,123200.0],["2011-08-30",12.4668,12.7613,12.1641,12.6631,192800.0],["2011-08-31",12.7776,12.8104,12.1641,12.4341,190100.0],["2011-09-01",12.5241,12.6631,11.6079,11.8287,200300.0],["2011-09-02",11.5015,11.6651,11.1416,11.4197,171100.0],["2011-09-06",10.9862,11.4524,10.7571,11.0352,137800.0],["2011-09-07",11.3379,11.8696,11.3379,11.796,207300.0],["2011-09-08",11.7142,11.7633,11.2397,11.3461,197000.0],["2011-09-09",11.1743,11.1825,10.4217,10.7653,279100.0],["2011-09-12",10.5035,10.8553,10.2254,10.618,141400.0],["2011-09-13",10.6998,11.0189,10.6426,10.8798,173400.0],["2011-09-14",11.0189,11.4688,10.8226,11.2643,176100.0],["2011-09-15",11.4443,11.5015,11.0107,11.4606,187200.0],["2011-09-16",11.5179,11.5179,11.068,11.3706,201100.0],["2011-09-19",11.0271,11.0271,10.479,10.7571,253800.0],["2011-09-20",10.8307,11.1252,10.4299,10.4544,150500.0],["2011-09-21",10.4708,10.6344,9.5546,9.6364,217600.0],["2011-09-22",9.2601,9.62,8.9574,9.2356,331900.0],["2011-09-23",9.2192,9.6119,9.0965,9.2928,263500.0],["2011-09-26",9.3501,9.6037,9.1538,9.5955,260500.0],["2011-09-27",9.8164,10.3399,9.4564,9.7591,301500.0],["2011-09-28",9.7346,9.7918,9.1865,9.1865,150000.0],["2011-09-29",9.481,9.7427,9.3746,9.6937,141800.0],["2011-09-30",9.5055,10.1354,9.301,9.3256,177600.0],["2011-10-03",9.1947,9.5628,8.9084,8.9165,256300.0],["2011-10-04",8.8347,10.2827,8.8102,10.2499,316200.0],["2011-10-05",10.3072,10.4708,10.0209,10.2827,134900.0],["2011-10-06",10.2745,10.5281,9.9963,10.4708,157900.0],["2011-10-07",10.5853,10.9207,10.4135,10.5117,200900.0],["2011-10-10",10.8062,11.297,10.708,11.2725,209900.0],["2011-10-11",11.1907,11.616,11.0516,11.3297,221200.0],["2011-10-12",11.4443,11.9269,11.3706,11.8205,155100.0],["2011-10-13",11.7306,11.8205,11.3952,11.7224,118700.0],["2011-10-14",11.9433,12.5486,11.6815,12.4913,177000.0],["2011-10-17",12.3277,12.4177,11.8205,11.9105,235600.0],["2011-10-18",11.9514,12.5977,11.6242,12.4586,182700.0],["2011-10-19",12.4913,12.6386,11.9842,12.0987,262500.0],["2011-10-20",12.1723,12.3196,11.7878,12.1723,168800.0],["2011-10-21",12.4504,12.5486,12.1805,12.4586,203000.0],["2011-10-24",12.5568,13.2276,12.4177,13.0803,317300.0],["2011-10-25",13.0312,13.0312,12.5895,12.7367,199500.0],["2011-10-26",12.9985,13.0885,12.6059,12.974,168600.0],["2011-10-27",13.3257,13.8983,13.0885,13.7593,303700.0],["2011-10-28",13.5875,13.9065,13.5466,13.7347,149800.0],["2011-10-31",13.473,13.7347,13.3094,13.3748,186100.0],["2011-11-01",12.7367,12.9331,12.1478,12.5322,198200.0],["2011-11-02",12.9085,13.0312,12.5977,12.9085,106600.0],["2011-11-03",13.1294,13.2521,12.5568,13.2194,144300.0],["2011-11-04",13.0721,13.2194,12.8676,13.1212,108500.0],["2011-11-07",13.2276,13.2848,12.7449,13.1212,167900.0],["2011-11-08",13.2848,13.6693,12.9003,13.563,175000.0],["2011-11-09",13.5384,13.6284,12.3359,12.3605,201400.0],["2011-11-10",12.6795,12.8758,12.4832,12.6222,213900.0],["2011-11-11",12.8267,12.9903,12.6386,12.6631,155200.0],["2011-11-14",12.7286,13.0803,12.4259,12.5977,206800.0],["2011-11-15",12.4828,13.008,12.3269,12.7208,197800.0],["2011-11-16",12.532,12.9013,11.8591,11.9329,328400.0],["2011-11-17",11.9329,12.0642,11.7934,11.8591,193400.0],["2011-11-18",11.8837,12.0232,11.6867,11.818,117400.0],["2011-11-21",11.4569,11.7442,11.301,11.6539,198000.0],["2011-11-22",11.6457,11.6457,11.0712,11.1779,120000.0],["2011-11-23",11.0219,11.1615,10.5706,10.6116,120600.0],["2011-11-25",10.5131,10.7839,10.2751,10.3244,72400.0],["2011-11-28",10.8496,11.1122,10.6608,10.8004,192500.0],["2011-11-29",10.8496,10.8824,10.587,10.7429,365400.0],["2011-11-30",10.9481,11.9493,10.8988,11.8837,301800.0],["2011-12-01",11.8919,12.0806,11.4405,11.6785,147600.0],["2011-12-02",11.9493,12.1709,11.621,11.6785,192200.0],["2011-12-05",12.015,12.0396,11.7277,11.7524,228500.0],["2011-12-06",11.7606,11.7606,11.3502,11.5718,226200.0],["2011-12-07",11.4651,11.4651,11.1943,11.3995,157100.0],["2011-12-08",11.2271,11.3995,10.9809,10.9891,196000.0],["2011-12-09",11.0548,11.3995,11.0219,11.2764,220800.0],["2011-12-12",11.1204,11.3913,10.9891,11.1943,152900.0],["2011-12-13",11.2189,11.3995,10.825,10.8988,230600.0],["2011-12-14",10.7511,10.8988,10.6116,10.6608,164500.0],["2011-12-15",10.9235,10.9235,10.5788,10.669,282300.0],["2011-12-16",10.7265,10.9563,10.5049,10.6937,412000.0],["2011-12-19",10.7757,10.8988,10.3079,10.349,195100.0],["2011-12-20",10.6773,10.8496,10.587,10.7511,209100.0],["2011-12-21",10.6608,11.063,10.3572,11.063,239900.0],["2011-12-22",11.1368,11.4897,11.1368,11.3831,110000.0],["2011-12-23",11.4077,11.4405,11.2025,11.2764,90700.0],["2011-12-27",11.2189,11.4159,11.0712,11.3338,84000.0],["2011-12-28",11.342,11.4323,10.9399,10.9809,150300.0],["2011-12-29",11.0466,11.4077,11.0466,11.3092,139900.0],["2011-12-30",11.2928,11.5718,11.2189,11.2271,142300.0],["2012-01-03",11.6785,11.9329,11.5964,11.6375,196900.0],["2012-01-04",11.5472,11.8426,11.4651,11.6375,157800.0],["2012-01-05",11.5718,12.1873,11.2846,12.0806,246100.0],["2012-01-06",12.1545,12.6633,11.8508,12.4335,556900.0],["2012-01-09",12.5648,12.7208,12.3925,12.5977,229900.0],["2012-01-10",12.8685,13.5251,12.6715,13.3527,332100.0],["2012-01-11",13.3035,13.5004,13.1393,13.3609,192200.0],["2012-01-12",13.3445,13.8287,13.3281,13.64,144600.0],["2012-01-13",13.4676,13.6974,13.1557,13.246,149100.0],["2012-01-17",13.443,13.4676,13.0409,13.1311,165500.0],["2012-01-18",13.1311,13.5415,13.1229,13.5251,148300.0],["2012-01-19",13.5415,13.9354,13.4594,13.7631,129600.0],["2012-01-20",13.7713,14.1898,13.6071,14.116,209700.0],["2012-01-23",14.1652,14.3622,13.8698,14.0749,436400.0],["2012-01-24",13.9929,14.3293,13.96,14.2391,162200.0],["2012-01-25",14.2227,14.354,14.0995,14.3211,131600.0],["2012-01-26",14.3376,14.5017,13.7467,13.8698,221600.0],["2012-01-27",13.8287,14.0503,13.5989,13.7138,213700.0],["2012-01-30",13.5907,13.5907,13.3281,13.3445,187100.0],["2012-01-31",13.5004,13.5004,13.205,13.2624,193100.0],["2012-02-01",13.4676,14.1406,13.2706,14.0421,295800.0],["2012-02-02",14.8136,14.8464,11.3338,11.5472,1328200.0],["2012-02-03",12.1463,12.9424,12.1053,12.3186,777800.0],["2012-02-06",12.6962,13.1886,12.4335,13.0737,530400.0],["2012-02-07",13.0655,13.1968,12.9013,13.1722,242100.0],["2012-02-08",13.1393,14.0175,13.1311,13.9518,727000.0],["2012-02-09",13.9436,13.9518,13.3527,13.5497,341000.0],["2012-02-10",13.3035,13.5415,13.2542,13.4348,226200.0],["2012-02-13",13.6235,13.7713,13.1475,13.2296,313400.0],["2012-02-14",13.1229,13.1558,12.6223,12.8439,276500.0],["2012-02-15",12.8931,13.0491,12.4746,12.7208,243600.0],["2012-02-16",12.7536,12.9424,12.3433,12.9013,170600.0],["2012-02-17",12.926,13.2707,12.8439,13.2542,247700.0],["2012-02-21",13.2707,13.4758,13.1065,13.2378,212500.0],["2012-02-22",13.1475,13.2296,12.8849,12.8931,172000.0],["2012-02-23",12.9755,13.1731,12.7614,13.0249,219200.0],["2012-02-24",13.0166,13.1319,12.6873,12.7943,158800.0],["2012-02-27",12.5967,12.7038,12.3086,12.5556,208400.0],["2012-02-28",12.6132,12.6955,12.3086,12.4732,236600.0],["2012-02-29",12.5638,12.7449,12.3415,12.3497,277700.0],["2012-03-01",12.4979,12.8684,12.4979,12.5062,194500.0],["2012-03-02",12.4815,12.6132,12.0863,12.1027,256000.0],["2012-03-05",12.0286,12.111,11.7817,12.0451,235800.0],["2012-03-06",11.8887,12.004,11.5594,11.6335,212700.0],["2012-03-07",11.7158,11.8146,11.5264,11.6993,241200.0],["2012-03-08",11.8228,12.4238,11.724,12.358,261900.0],["2012-03-09",12.3991,12.6544,12.1027,12.2098,199000.0],["2012-03-12",12.1933,12.5062,12.0451,12.1274,107200.0],["2012-03-13",12.2674,12.5967,12.1686,12.5885,173300.0],["2012-03-14",12.5885,12.6791,12.3662,12.4732,113300.0],["2012-03-15",12.4979,12.7285,12.4568,12.5226,146300.0],["2012-03-16",12.605,12.6626,12.465,12.5967,191500.0],["2012-03-19",12.5967,12.8849,12.5803,12.7449,164800.0],["2012-03-20",12.5967,12.7861,12.5226,12.605,145900.0],["2012-03-21",12.6791,12.8767,12.6214,12.7367,196800.0],["2012-03-22",12.605,12.6626,12.2756,12.3415,244700.0],["2012-03-23",12.4238,12.5309,12.1851,12.4732,162500.0],["2012-03-26",12.6708,12.9425,12.6379,12.9096,177800.0],["2012-03-27",12.8931,13.0002,12.7779,12.7943,149800.0],["2012-03-28",12.7943,12.8273,12.5309,12.7285,117200.0],["2012-03-29",12.5638,12.7367,12.5473,12.6955,106000.0],["2012-03-30",12.852,13.4612,12.852,13.1648,373300.0],["2012-04-02",13.1401,13.3048,13.0743,13.1813,198200.0],["2012-04-03",13.1813,13.3789,12.7367,12.819,166700.0],["2012-04-04",12.6873,12.6873,12.3744,12.5473,248700.0],["2012-04-05",12.4403,12.5391,12.4321,12.5062,113800.0],["2012-04-09",12.2509,12.3827,11.9463,12.111,227000.0],["2012-04-10",12.0286,12.2098,11.5264,11.6335,222700.0],["2012-04-11",11.7734,11.9381,11.6499,11.8805,162500.0],["2012-04-12",11.9463,12.4568,11.8475,12.3662,229600.0],["2012-04-13",12.3497,12.3497,11.7323,11.7899,160100.0],["2012-04-16",11.9134,11.9299,11.6088,11.6829,136500.0],["2012-04-17",11.8475,12.2674,11.8475,12.078,100600.0],["2012-04-18",12.0286,12.0286,11.617,11.6746,118700.0],["2012-04-19",11.6993,11.8146,11.51,11.5347,178300.0],["2012-04-20",11.7817,11.8064,11.5841,11.5923,157300.0],["2012-04-23",11.4441,11.4441,11.1148,11.1889,234200.0],["2012-04-24",11.2053,11.4359,11.1889,11.3618,146900.0],["2012-04-25",11.5841,11.7487,11.3865,11.6335,162200.0],["2012-04-26",11.617,11.8064,11.5429,11.6664,92000.0],["2012-04-27",11.724,12.0122,11.5594,11.9792,137100.0],["2012-04-30",11.9134,12.0533,11.51,11.5182,169000.0],["2012-05-01",11.6005,11.8393,11.3782,11.3865,154000.0],["2012-05-02",11.3041,11.6582,11.1971,11.5758,223300.0],["2012-05-03",11.5676,11.724,11.1971,11.2877,111100.0],["2012-05-04",11.2218,11.2218,10.8513,10.9748,165600.0],["2012-05-07",10.9666,11.0736,10.736,10.9172,107000.0],["2012-05-08",10.7772,10.8842,10.6208,10.7607,165200.0],["2012-05-09",11.0901,11.4029,10.4479,11.2547,336300.0],["2012-05-10",11.3947,11.7981,11.2794,11.3206,264000.0],["2012-05-11",11.2383,11.3041,11.0407,11.2959,152500.0],["2012-05-14",11.0736,11.5511,10.9089,10.9666,119500.0],["2012-05-15",11.0077,11.0901,10.7937,10.9172,132000.0],["2012-05-16",10.9913,11.0654,10.7278,10.769,92200.0],["2012-05-17",10.7607,10.9095,10.5376,10.5376,145100.0],["2012-05-18",10.5376,10.7277,10.4632,10.521,124000.0],["2012-05-21",10.5541,10.8186,10.5128,10.6615,124200.0],["2012-05-22",10.6533,10.6781,10.2896,10.3723,182000.0],["2012-05-23",10.2896,10.3723,10.0086,10.3061,167000.0],["2012-05-24",10.2896,10.3227,9.9838,10.1739,156200.0],["2012-05-25",10.1739,10.2566,10.0086,10.083,151600.0],["2012-05-29",10.2483,10.3475,10.0582,10.2318,124700.0],["2012-05-30",10.1656,10.207,9.9012,9.9012,129400.0],["2012-05-31",9.9177,10.083,9.5954,9.6615,414300.0],["2012-06-01",9.3722,9.645,9.3392,9.5954,268200.0],["2012-06-04",9.6284,9.8681,9.5541,9.6615,298000.0],["2012-06-05",9.6119,9.959,9.5954,9.8351,157400.0],["2012-06-06",9.959,10.3392,9.8764,10.2318,189900.0],["2012-06-07",10.4301,10.4962,10.0913,10.1078,158900.0],["2012-06-08",10.0334,10.3888,10.0169,10.3061,94000.0],["2012-06-11",10.488,10.488,9.7193,9.7193,136600.0],["2012-06-12",9.8103,10.1078,9.6863,10.083,245400.0],["2012-06-13",10.0499,10.0995,9.8268,9.926,138400.0],["2012-06-14",9.926,10.0417,9.8516,10.0086,135100.0],["2012-06-15",9.9921,10.488,9.959,10.4549,268000.0],["2012-06-18",10.3309,10.521,10.3227,10.4962,138500.0],["2012-06-19",10.5376,10.9095,10.4962,10.8434,242500.0],["2012-06-20",10.8186,11.083,10.7607,10.9839,148000.0],["2012-06-21",11.0169,11.0169,10.4549,10.5293,110000.0],["2012-06-22",10.6615,10.7111,10.5541,10.6285,160200.0],["2012-06-25",10.3805,10.4301,10.1326,10.2235,105400.0],["2012-06-26",10.2235,10.3061,10.1243,10.2483,103700.0],["2012-06-27",10.2483,10.4632,10.2318,10.4136,147900.0],["2012-06-28",10.2731,10.4549,10.0665,10.2648,144700.0],["2012-06-29",10.5458,10.7111,10.3475,10.6698,200600.0],["2012-07-02",10.7524,10.7524,10.5045,10.6533,183900.0],["2012-07-03",10.6863,10.6946,10.6202,10.6946,126900.0],["2012-07-05",10.6285,10.8103,10.5872,10.6119,62800.0],["2012-07-06",10.4466,10.5045,10.2566,10.3309,102800.0],["2012-07-09",10.3392,10.3392,10.1243,10.1987,158200.0],["2012-07-10",10.2318,10.3227,10.0995,10.1243,117000.0],["2012-07-11",10.1656,10.207,10.0169,10.1326,169700.0],["2012-07-12",10.083,10.1739,10.0169,10.0582,281200.0],["2012-07-13",10.1491,10.3061,10.083,10.1078,149200.0],["2012-07-16",10.0582,10.1243,9.9177,9.9425,94800.0],["2012-07-17",10.0086,10.0913,9.8351,10.0665,83100.0],["2012-07-18",10.0913,10.1409,9.9342,10.083,157200.0],["2012-07-19",10.1409,10.1656,9.9838,10.0004,143500.0],["2012-07-20",9.8599,9.9425,9.5871,9.7276,165400.0],["2012-07-23",9.5127,9.645,9.3061,9.5954,207000.0],["2012-07-24",9.5871,9.7194,9.4631,9.6036,119700.0],["2012-07-25",9.6946,9.6946,9.5045,9.5127,105000.0],["2012-07-26",9.7359,9.7359,9.5871,9.6202,150400.0],["2012-07-27",9.7359,9.8433,9.645,9.7524,185900.0],["2012-07-30",9.7855,9.9342,9.7359,9.7772,169200.0],["2012-07-31",9.7441,9.8681,9.7441,9.802,135500.0],["2012-08-01",9.8929,9.8929,9.6119,9.6119,131900.0],["2012-08-02",9.521,9.7111,9.5045,9.6284,205200.0],["2012-08-03",9.8103,10.1243,9.8103,9.9921,139600.0],["2012-08-06",10.0004,10.2483,9.9838,10.0582,166100.0],["2012-08-07",10.1409,10.2979,10.0747,10.083,250800.0],["2012-08-08",10.5376,11.8186,10.24,11.7525,601500.0],["2012-08-09",11.7359,11.8186,11.2401,11.2814,244000.0],["2012-08-10",11.2483,11.2483,10.9012,10.9673,183700.0],["2012-08-13",10.9012,10.9012,10.5624,10.6781,149200.0],["2012-08-14",10.7938,10.8681,10.488,10.5376,188600.0],["2012-08-15",10.5956,10.7616,10.4961,10.6952,111600.0],["2012-08-16",10.7035,10.8363,10.5791,10.6537,105000.0],["2012-08-17",10.6288,10.7865,10.5873,10.7782,85900.0],["2012-08-20",10.7201,10.8114,10.6371,10.7865,78900.0],["2012-08-21",10.7948,11.0022,10.6786,10.7035,93800.0],["2012-08-22",10.6454,10.7118,10.438,10.4629,97700.0],["2012-08-23",10.4795,10.5127,10.214,10.2969,100100.0],["2012-08-24",10.2555,10.4629,10.1725,10.2637,163200.0],["2012-08-27",10.2969,10.3965,10.1061,10.2306,120700.0],["2012-08-28",10.1974,10.3135,10.1061,10.214,64400.0],["2012-08-29",10.214,10.3052,10.0895,10.2306,82000.0],["2012-08-30",10.1725,10.2306,10.1227,10.131,69500.0],["2012-08-31",10.272,10.3135,10.0812,10.2389,106000.0],["2012-09-04",10.272,10.3716,9.8489,10.2472,161000.0],["2012-09-05",10.3052,10.3052,10.0895,10.1559,184200.0],["2012-09-06",10.2389,10.7782,10.2389,10.7367,247800.0],["2012-09-07",10.7367,10.8861,10.7118,10.8529,121300.0],["2012-09-10",10.9109,10.9441,10.7367,10.7782,225700.0],["2012-09-11",10.8197,10.8529,10.662,10.7948,104700.0],["2012-09-12",10.8031,10.9441,10.6869,10.7865,76200.0],["2012-09-13",10.7948,11.052,10.745,11.0271,404500.0],["2012-09-14",11.1018,11.4835,11.0188,11.4503,168000.0],["2012-09-17",11.4254,11.4254,11.0437,11.2677,153100.0],["2012-09-18",11.2179,11.2179,10.7201,10.7367,207100.0],["2012-09-19",10.7699,10.9109,10.7201,10.8031,128600.0],["2012-09-20",10.7284,10.7782,10.5127,10.6786,128400.0],["2012-09-21",10.8446,10.8446,10.4214,10.5376,391400.0],["2012-09-24",10.4795,10.7948,10.4795,10.5956,166800.0],["2012-09-25",10.7118,10.8197,10.4546,10.4878,154300.0],["2012-09-26",10.521,10.6952,10.4546,10.5707,98000.0],["2012-09-27",10.6288,10.7201,10.5459,10.6703,139500.0],["2012-09-28",10.5873,10.6454,10.4546,10.4546,69800.0],["2012-10-01",10.5625,10.9192,10.4878,10.5956,190100.0],["2012-10-02",10.7201,10.7948,10.5376,10.7533,150300.0],["2012-10-03",10.7533,10.7782,10.2969,10.3301,192800.0],["2012-10-04",10.3633,10.6454,10.2886,10.5625,138800.0],["2012-10-05",10.6703,10.8695,10.5956,10.745,104500.0],["2012-10-08",10.7699,11.0686,10.7699,10.886,266800.0],["2012-10-09",10.969,11.1184,10.7367,10.745,123400.0],["2012-10-10",10.7367,10.9524,10.7035,10.7533,170600.0],["2012-10-11",10.8197,10.9358,10.7782,10.7865,125000.0],["2012-10-12",10.8363,10.9192,10.7035,10.7035,140200.0],["2012-10-15",10.7865,10.8446,10.6371,10.7782,173500.0],["2012-10-16",10.828,10.886,10.745,10.7865,169400.0],["2012-10-17",10.7865,10.9939,10.745,10.9524,149300.0],["2012-10-18",10.969,11.2511,10.9026,11.2262,205500.0],["2012-10-19",11.3341,11.359,11.0437,11.193,203600.0],["2012-10-22",11.1847,11.3756,11.1516,11.3092,157000.0],["2012-10-23",11.193,11.2345,11.0188,11.1101,121800.0],["2012-10-24",11.2179,11.2179,11.0354,11.0769,74800.0],["2012-10-25",11.2096,11.3839,11.0271,11.1018,67200.0],["2012-10-26",11.135,11.135,10.8695,10.8943,98600.0],["2012-10-31",11.0022,11.0354,10.8612,11.0271,161700.0],["2012-11-01",11.0852,11.3507,10.969,11.2677,117100.0],["2012-11-02",11.3341,11.442,11.2428,11.3673,113500.0],["2012-11-05",11.3424,11.6162,11.2677,11.4917,217000.0],["2012-11-06",11.4669,11.9481,11.4088,11.8734,382700.0],["2012-11-07",11.749,11.749,10.745,11.4503,538800.0],["2012-11-08",11.5083,11.5415,11.1433,11.1847,214000.0],["2012-11-09",11.0935,11.2926,11.0769,11.1765,122200.0],["2012-11-12",11.2096,11.2096,10.9192,11.0354,79700.0],["2012-11-13",10.9856,11.2179,10.7284,11.0271,75200.0],["2012-11-14",11.0603,11.135,10.7616,10.8031,102500.0],["2012-11-15",10.7781,10.9697,10.7448,10.8364,170400.0],["2012-11-16",10.7947,10.9197,10.7198,10.8197,144900.0],["2012-11-19",10.9863,11.0696,10.7947,10.928,150600.0],["2012-11-20",10.928,10.928,10.7698,10.8614,52300.0],["2012-11-21",10.8531,11.0196,10.8281,10.9946,84400.0],["2012-11-23",11.0779,11.2445,11.0696,11.2362,38800.0],["2012-11-26",11.1696,11.4361,11.1696,11.4111,79200.0],["2012-11-27",11.3611,11.5111,11.2862,11.3112,208800.0],["2012-11-28",11.2612,11.5027,11.1696,11.4028,157000.0],["2012-11-29",11.4944,11.586,11.3611,11.4028,115700.0],["2012-11-30",11.4611,11.5444,11.3445,11.3778,142100.0],["2012-12-03",11.4611,11.5111,11.2529,11.3861,160900.0],["2012-12-04",11.4361,11.636,11.3945,11.5361,123300.0],["2012-12-05",11.6193,11.636,11.4028,11.4194,96600.0],["2012-12-06",11.5111,11.611,11.2945,11.561,83500.0],["2012-12-07",11.661,12.0358,11.661,11.9192,184600.0],["2012-12-10",11.9109,12.2191,11.8692,12.1524,245400.0],["2012-12-11",12.269,12.4439,12.1774,12.244,374400.0],["2012-12-12",12.2857,12.394,12.2274,12.3357,285200.0],["2012-12-13",12.3856,12.4856,12.294,12.394,121900.0],["2012-12-14",12.3856,12.4939,12.244,12.4523,204100.0],["2012-12-17",12.4856,12.6189,12.394,12.5772,188100.0],["2012-12-18",12.5772,12.7605,12.4106,12.7438,130900.0],["2012-12-19",12.7022,12.9104,12.6522,12.8104,235400.0],["2012-12-20",12.7938,13.077,12.6105,13.052,161500.0],["2012-12-21",12.9104,13.0187,12.2857,13.0103,484400.0],["2012-12-24",13.002,13.2102,12.6772,13.1269,100400.0],["2012-12-26",13.1852,13.2436,12.9021,13.077,151200.0],["2012-12-27",13.1353,13.1353,12.7688,12.977,156600.0],["2012-12-28",12.8937,13.1103,12.8937,12.952,136000.0],["2012-12-31",12.927,13.1769,12.5272,13.1103,193900.0],["2013-01-02",13.3435,13.8433,13.1353,13.4351,329500.0],["2013-01-03",13.4934,13.6767,13.2769,13.3768,220100.0],["2013-01-04",13.3768,13.6184,13.2019,13.2685,239000.0],["2013-01-07",13.2436,13.4351,13.0353,13.4185,238300.0],["2013-01-08",13.4435,13.5684,13.102,13.2436,220900.0],["2013-01-09",13.3268,13.5601,13.2935,13.3352,135400.0],["2013-01-10",13.4351,13.4351,13.0853,13.2519,132400.0],["2013-01-11",13.2769,13.3852,13.1269,13.3185,107600.0],["2013-01-14",13.3102,13.3269,13.1686,13.2769,114900.0],["2013-01-15",13.2352,13.3435,13.077,13.3019,174300.0],["2013-01-16",13.3019,13.5517,13.2935,13.4018,195300.0],["2013-01-17",13.4851,13.6767,13.4185,13.4684,185900.0],["2013-01-18",13.5351,13.6683,13.4435,13.61,130800.0],["2013-01-22",13.66,13.7766,13.5767,13.76,134200.0],["2013-01-23",13.785,13.8349,13.6767,13.76,133800.0],["2013-01-24",13.8099,13.9432,13.7433,13.8766,119900.0],["2013-01-25",13.9765,14.0098,13.71,13.8349,226400.0],["2013-01-28",13.9515,14.1514,13.8766,14.0099,142600.0],["2013-01-29",14.0182,14.0931,13.8266,13.9099,164700.0],["2013-01-30",13.8682,14.5596,13.7516,14.443,376600.0],["2013-01-31",13.7933,13.9682,12.7022,13.2769,817300.0],["2013-02-01",13.4185,13.8099,13.3352,13.785,241100.0],["2013-02-04",13.7433,13.9099,13.5184,13.5767,302600.0],["2013-02-05",13.685,14.0265,13.685,13.8599,271800.0],["2013-02-06",13.76,13.9765,13.6434,13.9266,202400.0],["2013-02-07",13.9016,14.0348,13.8099,13.9349,159400.0],["2013-02-08",13.9432,14.1514,13.9266,14.0182,143100.0],["2013-02-11",14.1015,14.2347,14.0015,14.1681,178400.0],["2013-02-12",14.1598,14.3264,14.0931,14.2431,162500.0],["2013-02-13",14.2431,14.4013,14.1514,14.3097,142500.0],["2013-02-14",14.2097,14.4596,14.1848,14.2764,139300.0],["2013-02-15",14.3513,14.5346,14.3513,14.4596,209200.0],["2013-02-19",14.5346,14.8511,14.5096,14.8428,230700.0],["2013-02-20",14.8428,14.8428,14.6595,14.6679,211200.0],["2013-02-21",14.6428,14.7347,14.459,14.5426,139400.0],["2013-02-22",14.6595,14.7263,14.5426,14.7013,104200.0],["2013-02-25",14.7514,14.8099,14.6177,14.6344,254900.0],["2013-02-26",14.6094,14.7347,14.576,14.6177,169500.0],["2013-02-27",14.5927,14.7764,14.5259,14.718,404800.0],["2013-02-28",14.743,15.002,14.7263,14.7514,295700.0],["2013-03-01",14.6177,14.9017,14.5091,14.8099,103200.0],["2013-03-04",14.718,14.8683,14.6261,14.7263,169400.0],["2013-03-05",14.8349,15.0354,14.7514,15.0187,233800.0],["2013-03-06",15.0354,15.0855,14.9936,15.0437,126000.0],["2013-03-07",15.0354,15.1607,15.002,15.0855,114200.0],["2013-03-08",15.2442,15.2442,15.0688,15.1857,292300.0],["2013-03-11",15.169,15.2776,15.027,15.2275,74200.0],["2013-03-12",15.2442,15.3946,15.169,15.2526,131400.0],["2013-03-13",15.311,15.453,15.2442,15.3779,69400.0],["2013-03-14",15.453,15.5199,15.2943,15.5199,97500.0],["2013-03-15",15.5533,15.6869,15.3445,15.453,181800.0],["2013-03-18",15.3194,15.6117,15.3194,15.453,128000.0],["2013-03-19",15.4447,15.6619,15.4029,15.57,121100.0],["2013-03-20",15.6452,15.7538,15.595,15.7538,118500.0],["2013-03-21",15.6786,15.8039,15.4948,15.5867,182700.0],["2013-03-22",15.6619,15.7788,15.57,15.6285,102000.0],["2013-03-25",15.6953,15.7454,15.5366,15.6368,123300.0],["2013-03-26",15.7454,15.7621,15.6284,15.737,110500.0],["2013-03-27",15.6786,15.7454,15.4948,15.595,320300.0],["2013-03-28",15.6786,15.737,15.5449,15.6034,150400.0],["2013-04-01",15.57,15.6702,15.4447,15.5867,155300.0],["2013-04-02",15.8206,15.8623,15.428,15.4697,108500.0],["2013-04-03",15.5366,15.6535,15.2442,15.2693,134400.0],["2013-04-04",15.2442,15.4614,15.0521,15.4447,87200.0],["2013-04-05",15.1607,15.3445,14.9017,15.1607,401200.0],["2013-04-08",15.2192,15.4697,15.1106,15.453,120400.0],["2013-04-09",15.4363,15.5366,15.2442,15.4113,228200.0],["2013-04-10",15.4113,15.8122,15.4113,15.7788,222600.0],["2013-04-11",15.712,15.7955,15.5867,15.6285,134300.0],["2013-04-12",15.5032,15.712,15.4447,15.4697,178000.0],["2013-04-15",15.428,15.428,14.9017,14.9936,192100.0],["2013-04-16",15.0688,15.2776,15.0688,15.1774,164300.0],["2013-04-17",15.0772,15.2108,14.7096,14.8099,189900.0],["2013-04-18",14.8015,14.8099,14.3337,14.4507,275400.0],["2013-04-19",14.4507,14.5342,14.3254,14.459,139200.0],["2013-04-22",14.434,14.4841,14.0831,14.3671,144200.0],["2013-04-23",14.4924,14.5593,14.3087,14.5092,153000.0],["2013-04-24",14.5426,14.6177,14.0999,14.2001,219700.0],["2013-04-25",14.2001,14.4757,14.2001,14.3755,124200.0],["2013-04-26",14.3003,14.3003,13.866,13.8994,202900.0],["2013-04-29",13.8994,14.2836,13.866,14.1834,277200.0],["2013-04-30",14.2335,14.2669,14.0915,14.2168,190300.0],["2013-05-01",14.1416,14.1416,13.6321,13.6404,209500.0],["2013-05-02",13.6739,13.866,13.6321,13.7407,151100.0],["2013-05-03",13.9161,14.15,13.8743,13.9579,278600.0],["2013-05-06",13.9161,14.008,13.8326,14.008,165100.0],["2013-05-07",14.008,14.033,13.8242,14.008,228300.0],["2013-05-08",14.1583,14.4256,13.866,14.3421,243900.0],["2013-05-09",14.2753,14.3421,14.033,14.0414,184400.0],["2013-05-10",14.033,14.2836,13.9579,14.2419,78600.0],["2013-05-13",14.2586,14.2586,13.9077,13.9746,123600.0],["2013-05-14",13.9579,14.2084,13.9579,14.1583,151800.0],["2013-05-15",14.0748,14.2419,13.9579,14.2335,124300.0],["2013-05-16",14.2838,14.3508,14.066,14.2084,132800.0],["2013-05-17",14.3005,14.6608,14.2084,14.6608,223700.0],["2013-05-20",14.7026,15.0713,14.6105,15.0294,296400.0],["2013-05-21",15.0545,15.0796,14.7529,14.7948,181200.0],["2013-05-22",14.7613,14.9959,14.3675,14.5016,132500.0],["2013-05-23",14.4094,14.6775,14.3508,14.6272,131900.0],["2013-05-24",14.5267,14.7026,14.334,14.6691,117800.0],["2013-05-28",14.8618,15.2723,14.7362,14.9707,115800.0],["2013-05-29",14.8283,14.954,14.6691,14.7529,74400.0],["2013-05-30",14.7613,14.9875,14.7613,14.8702,92100.0],["2013-05-31",14.7445,15.1299,14.7445,14.8367,114600.0],["2013-06-03",14.8367,15.0713,14.5519,15.0294,188600.0],["2013-06-04",15.088,15.1634,14.7194,14.778,140100.0],["2013-06-05",14.7613,14.8116,14.3257,14.4429,102800.0],["2013-06-06",14.3675,14.6021,14.334,14.5937,81900.0],["2013-06-07",14.7194,14.9037,14.6356,14.778,98000.0],["2013-06-10",14.8534,15.0294,14.7445,14.9205,86500.0],["2013-06-11",14.778,14.8702,14.5519,14.5854,73500.0],["2013-06-12",14.7194,14.8534,14.4513,14.4513,93200.0],["2013-06-13",14.5016,14.954,14.4932,14.9037,82100.0],["2013-06-14",14.9121,14.9121,14.6356,14.6524,104900.0],["2013-06-17",14.8451,14.8702,14.5519,14.644,90300.0],["2013-06-18",14.7194,15.0713,14.644,15.0126,82400.0],["2013-06-19",15.0545,15.0545,14.6189,14.8786,135300.0],["2013-06-20",14.6105,14.7278,14.4346,14.5267,143600.0],["2013-06-21",14.6356,14.7362,14.401,14.6105,219200.0],["2013-06-24",14.4178,14.5686,14.0995,14.267,110100.0],["2013-06-25",14.3843,14.4011,14.2419,14.3927,90400.0],["2013-06-26",14.4765,14.6105,14.2921,14.3005,66100.0],["2013-06-27",14.3759,14.6021,14.3759,14.4932,94000.0],["2013-06-28",14.4346,14.711,14.3927,14.6356,217800.0],["2013-07-01",14.4932,14.8786,14.4765,14.7697,88700.0],["2013-07-02",14.8116,14.9037,14.6775,14.8367,106400.0],["2013-07-03",14.711,14.8451,14.5937,14.7445,48000.0],["2013-07-05",14.9959,14.9959,14.7362,14.8618,114500.0],["2013-07-08",14.954,14.9707,14.8199,14.9288,184100.0],["2013-07-09",14.9791,15.0294,14.6608,15.021,153900.0],["2013-07-10",15.0545,15.1299,14.954,15.0713,108700.0],["2013-07-11",15.0461,15.1215,14.8702,14.9121,174600.0],["2013-07-12",14.9372,15.088,14.9288,15.0378,150800.0],["2013-07-15",15.1718,15.1718,15.0378,15.1132,136200.0],["2013-07-16",15.088,15.155,15.0796,15.155,119100.0],["2013-07-17",15.2807,15.4566,15.1299,15.4315,152000.0],["2013-07-18",15.4566,15.9006,15.4399,15.8671,134100.0],["2013-07-19",15.909,16.3782,15.3561,16.3363,162700.0],["2013-07-22",16.3279,16.4954,16.2944,16.4368,128600.0],["2013-07-23",16.4619,16.5206,16.3698,16.3949,141900.0],["2013-07-24",16.529,16.529,16.3279,16.3363,178200.0],["2013-07-25",16.353,16.5792,16.1101,16.4871,159500.0],["2013-07-26",16.4033,16.4787,16.3446,16.4368,110700.0],["2013-07-29",16.3865,16.4452,16.1939,16.2106,125200.0],["2013-07-30",16.2525,16.3782,16.1017,16.1939,142300.0],["2013-07-31",16.2693,16.4871,16.2357,16.3949,233900.0],["2013-08-01",16.4871,16.6798,16.3782,16.5206,151400.0],["2013-08-02",16.3782,16.5206,16.3447,16.4703,70000.0],["2013-08-05",16.4703,16.7216,16.4703,16.6965,81200.0],["2013-08-06",16.6965,16.7133,16.4619,16.4787,94700.0],["2013-08-07",16.4871,16.5876,15.9258,15.9425,130500.0],["2013-08-08",16.1017,16.1017,15.6912,15.9258,104400.0],["2013-08-09",15.9174,16.1687,15.7247,16.0933,113600.0],["2013-08-12",15.9928,16.3028,15.9258,16.3028,99700.0],["2013-08-13",16.2609,16.2609,15.9844,16.0682,75700.0],["2013-08-14",16.0263,16.1855,15.8336,15.8336,111100.0],["2013-08-15",15.6992,15.8756,15.4808,15.4808,94000.0],["2013-08-16",15.422,15.8168,15.3296,15.6656,116700.0],["2013-08-19",15.6992,15.8336,15.5564,15.632,193700.0],["2013-08-20",15.6236,15.8588,15.6152,15.7664,57500.0],["2013-08-21",15.59,15.7916,15.506,15.6236,93500.0],["2013-08-22",15.674,16.1612,15.674,15.9428,55700.0],["2013-08-23",15.968,16.1276,15.7664,15.842,69000.0],["2013-08-26",15.8336,15.9932,15.8,15.884,59900.0],["2013-08-27",15.6656,15.8336,15.4304,15.548,103500.0],["2013-08-28",15.5396,15.6824,15.4052,15.5312,89500.0],["2013-08-29",15.464,15.6068,15.4556,15.5564,86900.0],["2013-08-30",15.5564,15.5564,15.2876,15.2876,116200.0],["2013-09-03",15.3632,15.5564,15.2792,15.4556,119900.0],["2013-09-04",15.4304,15.5396,15.296,15.3044,213600.0],["2013-09-05",15.2708,15.5312,15.2708,15.4136,62000.0],["2013-09-06",15.5312,15.8252,15.17,15.7832,91700.0],["2013-09-09",15.8084,16.262,15.7916,16.2116,168400.0],["2013-09-10",16.1276,16.4216,16.1276,16.3292,141500.0],["2013-09-11",16.3208,16.4636,16.2368,16.2788,95500.0],["2013-09-12",16.2956,16.4048,15.9596,16.2116,51500.0],["2013-09-13",16.2956,16.2956,16.0604,16.262,61200.0],["2013-09-16",16.4972,16.4972,16.2536,16.346,90600.0],["2013-09-17",16.3124,16.7072,16.3124,16.6064,94100.0],["2013-09-18",16.6484,16.8752,16.5224,16.8332,140700.0],["2013-09-19",16.8836,17.06,16.8584,16.9592,119900.0],["2013-09-20",16.976,17.186,16.8248,16.9424,365500.0],["2013-09-23",16.8752,17.0516,16.3628,16.8752,152900.0],["2013-09-24",16.8668,17.0768,16.7156,16.7828,90100.0],["2013-09-25",16.7828,17.018,16.7156,16.7996,94600.0],["2013-09-26",16.8248,16.8332,16.556,16.6484,69300.0],["2013-09-27",16.5224,16.6904,16.5224,16.5812,72700.0],["2013-09-30",16.4468,16.5728,16.22,16.3544,278400.0],["2013-10-01",16.3544,16.8668,16.2956,16.7408,118900.0],["2013-10-02",16.556,16.7996,16.472,16.514,70800.0],["2013-10-03",16.5308,16.5308,16.136,16.2788,96100.0],["2013-10-04",16.3964,16.5728,16.304,16.3628,77600.0],["2013-10-07",16.1948,16.262,15.9596,15.9932,103800.0],["2013-10-08",16.0436,16.3376,15.7496,15.8,127300.0],["2013-10-09",15.8252,15.8672,15.4304,15.6068,149500.0],["2013-10-10",15.8,16.0268,15.716,15.8672,157600.0],["2013-10-11",15.7076,16.8248,15.5984,16.8248,103600.0],["2013-10-14",16.6652,16.9004,16.2536,16.8248,95100.0],["2013-10-15",16.724,16.8752,16.4552,16.5812,76400.0],["2013-10-16",16.7576,16.976,16.6988,16.934,66300.0],["2013-10-17",16.9004,17.1356,16.5896,17.1104,96900.0],["2013-10-18",17.27,17.3624,17.144,17.354,150300.0],["2013-10-21",17.4548,17.5724,17.1776,17.2448,78200.0],["2013-10-22",17.3792,17.5892,17.228,17.3288,74400.0],["2013-10-23",17.1692,17.4044,16.8416,17.0852,74900.0],["2013-10-24",17.1608,17.3288,17.0012,17.1608,72800.0],["2013-10-25",17.228,17.4128,17.06,17.2112,56400.0],["2013-10-28",17.2112,17.5388,17.06,17.438,75800.0],["2013-10-29",17.4968,17.6144,17.438,17.522,50400.0],["2013-10-30",17.5724,17.6312,17.2196,17.3624,58200.0],["2013-10-31",17.354,17.732,17.2028,17.522,121200.0],["2013-11-01",17.4884,17.6312,17.2112,17.606,143000.0],["2013-11-04",17.6228,17.9084,17.5388,17.8076,163900.0],["2013-11-05",17.7656,17.7656,17.3792,17.5556,102300.0],["2013-11-06",18.0596,18.6896,17.816,17.9168,250700.0],["2013-11-07",18.068,18.068,17.186,17.2028,168300.0],["2013-11-08",17.0096,17.6564,17.0096,17.4968,115400.0],["2013-11-11",17.5304,17.6984,17.3204,17.5976,72800.0],["2013-11-12",17.5892,17.816,17.48,17.7236,94100.0],["2013-11-13",17.6564,18.1688,17.5976,18.1604,110300.0],["2013-11-14",18.2025,18.3119,18.1014,18.253,64200.0],["2013-11-15",18.2193,18.3288,18.0004,18.3203,74600.0],["2013-11-18",18.3877,18.5813,18.1856,18.2277,102200.0],["2013-11-19",18.2277,18.5645,18.0509,18.2109,72500.0],["2013-11-20",18.2698,18.3456,18.0509,18.1351,106100.0],["2013-11-21",18.2698,18.5224,18.1856,18.455,132500.0],["2013-11-22",18.5224,18.8255,18.4129,18.7245,90600.0],["2013-11-25",18.9013,19.1875,18.7834,18.9686,129100.0],["2013-11-26",19.0107,19.297,18.8171,19.2044,106500.0],["2013-11-27",19.2044,19.4148,19.2044,19.3727,102900.0],["2013-11-29",19.5075,19.7769,19.3896,19.5664,56400.0],["2013-12-02",19.76,19.8779,19.0696,19.3391,208400.0],["2013-12-03",19.238,19.4569,19.036,19.4401,224800.0],["2013-12-04",19.297,19.5495,18.9686,19.3812,105300.0],["2013-12-05",19.3812,19.5074,19.0612,19.1959,105800.0],["2013-12-06",19.4401,19.7769,19.3138,19.5916,89200.0],["2013-12-09",19.558,19.8863,19.499,19.7095,99700.0],["2013-12-10",19.6337,19.8947,19.4401,19.5748,181600.0],["2013-12-11",19.558,19.558,19.1117,19.1875,171700.0],["2013-12-12",19.1454,19.4653,19.0865,19.3643,113300.0],["2013-12-13",19.4569,19.5075,19.2044,19.2549,104900.0],["2013-12-16",19.4401,19.8105,19.4401,19.6506,159500.0],["2013-12-17",19.6169,19.7348,19.3306,19.6085,115600.0],["2013-12-18",19.7011,19.9453,19.4485,19.819,177200.0],["2013-12-19",19.7684,20.1305,19.7684,19.9032,217500.0],["2013-12-20",20.0042,20.7114,19.9116,20.703,487800.0],["2013-12-23",21.124,21.3597,20.7451,21.3597,248700.0],["2013-12-24",21.326,21.6291,21.1997,21.4691,68600.0],["2013-12-26",21.5028,21.6291,21.3765,21.486,88000.0],["2013-12-27",21.5618,21.7386,21.0734,21.2923,70500.0],["2013-12-30",21.1997,21.326,21.0482,21.0987,124000.0],["2013-12-31",21.1324,21.166,20.8545,20.9977,117300.0],["2014-01-02",20.8461,20.8461,20.442,20.7198,171000.0],["2014-01-03",20.7703,21.0818,20.6272,20.7788,158300.0],["2014-01-06",20.8124,20.8124,20.2652,20.5009,259000.0],["2014-01-07",20.5262,20.9556,20.5093,20.7619,152900.0],["2014-01-08",20.7956,20.804,20.5009,20.6777,254800.0],["2014-01-09",20.7114,20.7872,20.2904,20.4504,177100.0],["2014-01-10",20.4925,20.8629,20.2989,20.8461,165800.0],["2014-01-13",20.804,20.8882,20.4167,20.543,127500.0],["2014-01-14",20.7535,20.9892,20.5851,20.8798,94700.0],["2014-01-15",20.9135,21.0987,20.7619,21.065,102200.0],["2014-01-16",21.0987,21.1324,20.8124,21.0819,69000.0],["2014-01-17",21.0819,21.2081,20.9556,21.0482,76800.0],["2014-01-21",21.1408,21.3849,21.0145,21.3176,105800.0],["2014-01-22",21.4018,21.4355,20.8714,21.326,105300.0],["2014-01-23",21.2923,21.3176,21.0482,21.2839,124900.0],["2014-01-24",21.0818,21.1071,20.0715,20.181,228100.0],["2014-01-27",20.3494,20.3999,19.8695,20.021,174200.0],["2014-01-28",20.0294,20.1052,19.8021,19.9873,162600.0],["2014-01-29",19.7853,20.08,19.7853,20.021,232600.0],["2014-01-30",20.181,20.8882,19.9032,20.2989,290700.0],["2014-01-31",20.2147,20.5514,19.9873,20.1894,487000.0],["2014-02-03",20.2315,20.4251,19.1033,19.1623,341600.0],["2014-02-04",19.3475,19.6001,18.9855,19.4401,165900.0],["2014-02-05",19.2885,19.4485,18.9434,19.1202,185900.0],["2014-02-06",19.2633,19.76,18.9855,19.659,188000.0],["2014-02-07",19.7348,20.1557,19.4401,19.6506,200100.0],["2014-02-10",19.7095,20.1726,19.2633,19.659,154100.0],["2014-02-11",19.7263,19.76,19.3643,19.5074,184600.0],["2014-02-12",19.499,19.6169,19.3643,19.4822,300300.0],["2014-02-13",19.3643,20.2652,19.3643,20.2147,154800.0],["2014-02-14",20.1557,20.2989,19.8274,19.9116,164400.0],["2014-02-18",20.0042,20.2568,19.8442,20.0715,464700.0],["2014-02-19",20.08,20.3325,19.9873,20.1136,189000.0],["2014-02-20",20.0968,20.442,20.0968,20.3662,134800.0],["2014-02-21",20.459,20.5602,20.2734,20.3915,138700.0],["2014-02-24",20.4843,20.5687,20.3325,20.3578,120100.0],["2014-02-25",20.3156,20.5603,20.1722,20.265,160100.0],["2014-02-26",20.3831,20.7712,20.3325,20.6024,164600.0],["2014-02-27",20.5771,20.8471,20.459,20.8134,117300.0],["2014-02-28",20.8134,21.2774,20.6699,21.2268,182000.0],["2014-03-03",20.9483,21.2268,20.7627,21.0833,168000.0],["2014-03-04",21.2943,21.9354,21.2943,21.5811,284800.0],["2014-03-05",21.5895,21.6486,20.923,21.6149,124100.0],["2014-03-06",21.7414,21.927,21.3533,21.7498,108200.0],["2014-03-07",21.927,22.0789,21.6655,21.7161,118400.0],["2014-03-10",21.6823,21.8679,21.5136,21.8426,63300.0],["2014-03-11",21.8258,21.8258,21.0918,21.2352,108800.0],["2014-03-12",21.058,21.2689,20.999,21.1508,91700.0],["2014-03-13",21.2521,21.2605,20.7712,20.8893,98600.0],["2014-03-14",20.7543,21.0665,20.7037,20.7459,83900.0],["2014-03-17",20.8387,20.923,20.4337,20.6193,184200.0],["2014-03-18",20.5856,20.9484,20.3578,20.9315,176800.0],["2014-03-19",20.9399,20.999,20.6868,20.8555,91600.0],["2014-03-20",20.8049,20.9483,20.6952,20.9062,75600.0],["2014-03-21",20.9399,20.9652,20.6784,20.8893,455100.0],["2014-03-24",20.8893,20.9146,20.2734,20.7037,141000.0],["2014-03-25",20.7374,20.923,20.4675,20.6868,95300.0],["2014-03-26",20.7374,20.7459,20.1553,20.1637,123600.0],["2014-03-27",20.2059,20.2059,19.8178,19.8938,119400.0],["2014-03-28",19.9106,20.1806,19.5479,19.5985,174100.0],["2014-03-31",19.6153,20.0625,19.5141,20.0203,456200.0],["2014-04-01",19.9359,20.9483,19.8769,20.923,329300.0],["2014-04-02",20.8977,21.2352,20.7374,21.193,165400.0],["2014-04-03",21.1761,21.3533,20.7206,21.0074,159800.0],["2014-04-04",21.0833,21.1255,20.0287,20.0541,211700.0],["2014-04-07",19.9022,19.9866,19.2863,19.7503,263400.0],["2014-04-08",19.8094,20.324,19.725,20.1384,165300.0],["2014-04-09",20.1806,20.3662,19.8263,19.8938,140200.0],["2014-04-10",19.8938,19.9444,19.1513,19.2188,156600.0],["2014-04-11",18.9826,19.2273,18.6198,18.7295,140300.0],["2014-04-14",18.9742,18.9742,18.063,18.2486,210700.0],["2014-04-15",18.2655,18.2655,17.4471,17.5568,285700.0],["2014-04-16",17.7171,17.9955,17.4724,17.8943,202100.0],["2014-04-17",17.7761,18.2064,17.734,18.0292,129700.0],["2014-04-21",18.0377,18.1642,17.8689,18.0461,122100.0],["2014-04-22",18.0208,18.2992,18.0208,18.1305,220600.0],["2014-04-23",18.2823,18.3583,18.0967,18.198,258100.0],["2014-04-24",18.4258,18.4426,18.0461,18.3077,142500.0],["2014-04-25",18.1558,18.3583,17.793,17.8183,80700.0],["2014-04-28",17.8352,18.0461,17.3037,17.5568,137100.0],["2014-04-29",17.6496,17.7846,17.4471,17.5568,109700.0],["2014-04-30",17.4471,17.8183,17.2193,17.7677,193100.0],["2014-05-01",17.6833,18.0714,17.3459,17.7761,276400.0],["2014-05-02",17.8774,18.0124,17.5737,17.6918,109600.0],["2014-05-05",17.5737,17.6074,17.2193,17.5652,162800.0],["2014-05-06",17.4977,17.7508,17.2446,17.5905,338300.0],["2014-05-07",17.7846,17.9618,16.2407,16.9409,378400.0],["2014-05-08",16.9072,17.2362,16.1141,16.1647,249400.0],["2014-05-09",16.0551,16.2322,15.8357,16.1479,200500.0],["2014-05-12",16.0635,16.8144,16.0635,16.7131,232600.0],["2014-05-13",16.6878,16.6878,15.861,16.1226,325500.0],["2014-05-14",16.1479,16.1479,15.667,15.7766,283800.0],["2014-05-15",15.6497,15.9627,15.1676,15.4383,219200.0],["2014-05-16",15.4552,15.5144,15.2268,15.3791,246900.0],["2014-05-19",15.2353,15.4552,15.1168,15.2775,204400.0],["2014-05-20",15.2352,15.2352,14.9053,15.0153,246700.0],["2014-05-21",15.0153,15.2183,14.6939,14.8207,166300.0],["2014-05-22",14.8207,15.176,14.8038,14.8377,161100.0],["2014-05-23",14.7869,15.1337,14.7615,15.1337,122100.0],["2014-05-27",15.1845,15.6244,15.0745,15.3198,231500.0],["2014-05-28",15.3452,15.3452,15.1084,15.1422,151200.0],["2014-05-29",15.1676,15.2437,15.0153,15.176,121000.0],["2014-05-30",15.2099,15.2099,14.8038,15.0238,169800.0],["2014-06-02",15.0407,15.1337,14.7784,14.9476,172900.0],["2014-06-03",14.9222,15.0322,14.6262,14.9984,169400.0],["2014-06-04",14.9222,15.0661,14.8292,14.9053,106400.0],["2014-06-05",14.9476,15.1845,14.6769,15.1422,156000.0],["2014-06-06",15.2691,15.3706,15.1084,15.3283,158000.0],["2014-06-09",15.396,15.9289,15.2522,15.9289,156900.0],["2014-06-10",15.8951,15.8951,15.5313,15.6328,129600.0],["2014-06-11",15.5144,15.6413,15.3368,15.4383,107500.0],["2014-06-12",15.4637,15.599,14.9815,14.9899,150900.0],["2014-06-13",15.0661,15.2353,14.9307,15.083,181500.0],["2014-06-16",15.0576,15.1507,14.8461,15.1253,129500.0],["2014-06-17",15.0999,15.3875,15.0745,15.2775,141400.0],["2014-06-18",15.286,15.3621,15.0153,15.1337,167500.0],["2014-06-19",15.176,15.286,15.0576,15.0661,131800.0],["2014-06-20",14.9899,15.1253,14.8123,14.9053,228100.0],["2014-06-23",14.973,15.0745,14.6516,14.7869,191500.0],["2014-06-24",14.7784,15.1084,14.7615,14.9561,163200.0],["2014-06-25",14.8546,15.1337,14.6093,14.7361,165200.0],["2014-06-26",14.7615,14.7784,14.4231,14.5416,125200.0],["2014-06-27",14.4401,14.6769,14.4401,14.6262,235100.0],["2014-06-30",14.6516,14.6685,14.4739,14.5247,157900.0],["2014-07-01",14.6008,14.9307,14.6008,14.863,141900.0],["2014-07-02",14.9223,14.9815,14.6939,14.7869,152400.0],["2014-07-03",14.8123,15.2268,14.6008,15.2099,77000.0],["2014-07-07",15.1084,15.1676,14.5923,14.6431,148200.0],["2014-07-08",14.6346,14.77,14.4824,14.7615,331300.0],["2014-07-09",14.7784,14.8969,14.55,14.6177,132100.0],["2014-07-10",14.3893,14.6262,13.8818,13.9833,360400.0],["2014-07-11",13.9071,14.0679,13.9071,13.9748,206000.0],["2014-07-14",14.1863,14.3047,14.034,14.1778,198500.0],["2014-07-15",14.2117,14.3047,13.9579,14.034,93800.0],["2014-07-16",14.0594,14.2032,13.8987,13.9494,124000.0],["2014-07-17",13.8987,14.1186,13.6534,13.7802,181200.0],["2014-07-18",13.721,14.2117,13.7126,14.1694,125100.0],["2014-07-21",14.0848,14.0848,13.8902,14.0086,98700.0],["2014-07-22",14.1017,14.4062,14.0509,14.1609,127600.0],["2014-07-23",14.1948,14.3216,14.1102,14.237,129100.0],["2014-07-24",14.2793,14.4654,14.0594,14.1186,332600.0],["2014-07-25",14.0509,14.1355,13.941,14.0086,102500.0],["2014-07-28",13.9748,14.0002,13.6618,13.6703,150300.0],["2014-07-29",13.7549,13.9071,13.6956,13.7549,113100.0],["2014-07-30",13.8479,13.9664,13.7295,13.8564,150000.0],["2014-07-31",13.7041,13.8225,13.3573,13.4842,220600.0],["2014-08-01",13.5095,13.5603,13.3657,13.5434,171900.0],["2014-08-04",13.5434,13.6534,13.3742,13.6111,145700.0],["2014-08-05",13.5434,13.8733,13.5095,13.6534,146000.0],["2014-08-06",13.1458,13.6111,12.5706,13.3319,352600.0],["2014-08-07",13.3065,13.408,12.9258,13.002,155600.0],["2014-08-08",12.9851,13.315,12.9766,13.2642,271400.0],["2014-08-11",13.3911,13.6111,13.0189,13.1543,733800.0],["2014-08-12",13.0527,13.5011,12.9935,13.4842,311500.0],["2014-08-13",13.5011,13.7126,13.4165,13.4588,145800.0],["2014-08-14",13.2721,13.7558,13.2721,13.6709,150200.0],["2014-08-15",13.7897,13.7897,13.323,13.5267,122600.0],["2014-08-18",13.62,13.7049,13.4842,13.6285,139400.0],["2014-08-19",13.6709,14.0952,13.6115,13.9764,312700.0],["2014-08-20",13.9255,13.9255,13.6879,13.8576,106000.0],["2014-08-21",13.8067,13.9001,13.6115,13.7643,109900.0],["2014-08-22",13.8067,13.8237,13.6455,13.7388,79200.0],["2014-08-25",13.8237,13.8237,13.62,13.6794,181600.0],["2014-08-26",13.6879,14.0868,13.6794,14.0698,191000.0],["2014-08-27",14.0868,14.1631,13.9001,14.0528,127700.0],["2014-08-28",13.9425,13.9934,13.7813,13.8746,130900.0],["2014-08-29",13.9085,14.231,13.8576,14.1801,98900.0],["2014-09-02",14.1971,14.5789,14.0952,14.3498,238600.0],["2014-09-03",14.4601,14.5535,14.3583,14.4262,201800.0],["2014-09-04",14.4432,14.7487,14.4007,14.6808,187400.0],["2014-09-05",14.6044,14.7741,14.5195,14.6977,159400.0],["2014-09-08",14.6977,14.9523,14.5874,14.9354,216000.0],["2014-09-09",14.9354,14.9354,14.6468,14.7317,158500.0],["2014-09-10",14.7147,14.9438,14.6638,14.8335,135800.0],["2014-09-11",14.7826,14.8844,14.5959,14.6723,200600.0],["2014-09-12",14.6808,14.7656,14.3753,14.6044,164200.0],["2014-09-15",14.6214,14.6214,14.4262,14.4516,74400.0],["2014-09-16",14.4262,14.4856,14.3498,14.3922,137300.0],["2014-09-17",14.3583,14.5535,14.1886,14.2819,113700.0],["2014-09-18",14.3328,14.4262,14.1462,14.265,114300.0],["2014-09-19",14.3838,14.4601,14.0189,14.2225,444400.0],["2014-09-22",14.1207,14.3074,13.7303,13.8067,153600.0],["2014-09-23",13.7303,13.9255,13.6455,13.8237,223200.0],["2014-09-24",13.8152,13.951,13.6964,13.7728,133800.0],["2014-09-25",13.7219,13.9001,13.3315,13.4927,137400.0],["2014-09-26",13.5012,13.7473,13.3824,13.7388,158400.0],["2014-09-29",13.5436,13.7473,13.2551,13.4164,257800.0],["2014-09-30",13.3654,13.4164,13.2636,13.2976,227500.0],["2014-10-01",13.2721,13.2721,12.9666,13.043,202300.0],["2014-10-02",13.009,13.2891,12.9836,13.1957,129000.0],["2014-10-03",13.323,13.5946,13.0599,13.4503,149000.0],["2014-10-06",13.5267,13.7982,13.5097,13.603,149200.0],["2014-10-07",13.5352,13.62,13.306,13.3739,228000.0],["2014-10-08",13.323,13.9085,13.2466,13.8831,196800.0],["2014-10-09",13.8831,13.8831,13.4503,13.5012,183700.0],["2014-10-10",13.3994,13.6285,13.2721,13.4248,208100.0],["2014-10-13",13.4164,13.934,13.323,13.62,140100.0],["2014-10-14",13.6794,14.2565,13.6794,13.8831,202300.0],["2014-10-15",13.654,14.0189,13.4673,13.9085,190500.0],["2014-10-16",13.6709,13.917,13.6455,13.7473,150700.0],["2014-10-17",13.9595,13.9595,13.5946,13.6455,162700.0],["2014-10-20",13.6031,13.8746,13.5776,13.7813,146200.0],["2014-10-21",13.8067,14.0952,13.7219,13.9425,143100.0],["2014-10-22",13.9255,14.0698,13.7303,13.7558,130000.0],["2014-10-23",13.8661,14.1971,13.8407,14.0019,102700.0],["2014-10-24",14.0274,14.2904,13.8152,14.1462,118000.0],["2014-10-27",13.9764,14.214,13.8152,14.1462,159400.0],["2014-10-28",14.248,14.9099,14.1716,14.8759,160600.0],["2014-10-29",14.9099,15.0372,14.6214,14.7741,118500.0],["2014-10-30",14.6723,14.876,14.562,14.7741,129300.0],["2014-10-31",15.1136,15.1136,14.4262,14.9608,311500.0],["2014-11-03",14.9354,15.0966,14.6468,14.7317,160800.0],["2014-11-04",14.6383,14.9438,14.511,14.6723,380400.0],["2014-11-05",13.5946,13.8237,12.5508,13.2042,792400.0],["2014-11-06",13.1618,13.4842,13.1448,13.1957,168900.0],["2014-11-07",13.1787,13.4079,13.1109,13.1703,207300.0],["2014-11-10",13.1957,13.3315,13.0175,13.2636,160500.0],["2014-11-11",13.2551,13.3824,12.8648,12.8817,238300.0],["2014-11-12",13.8322,13.8322,12.8563,13.2721,169900.0],["2014-11-13",13.238,13.3232,12.9997,13.1189,244900.0],["2014-11-14",13.1359,13.2551,13.0678,13.1274,146400.0],["2014-11-17",13.0763,13.2636,12.5485,12.8379,345600.0],["2014-11-18",12.8379,13.2891,12.7783,13.2721,255700.0],["2014-11-19",13.2976,13.2976,13.0678,13.1699,168600.0],["2014-11-20",13.0848,13.4594,13.0422,13.3913,148400.0],["2014-11-21",13.5956,13.7233,13.4083,13.5445,167500.0],["2014-11-24",13.5445,13.7403,13.5105,13.5701,169600.0],["2014-11-25",13.6211,13.7148,13.204,13.3402,118000.0],["2014-11-26",13.2806,13.3402,13.1189,13.3402,112300.0],["2014-11-28",13.1955,13.3743,13.1189,13.1444,72900.0],["2014-12-01",13.0593,13.1955,12.906,12.9401,223200.0],["2014-12-02",12.9486,13.238,12.8549,13.0933,155600.0],["2014-12-03",13.0848,13.5701,12.9486,13.3572,171800.0],["2014-12-04",13.3317,13.3317,13.0337,13.0763,195200.0],["2014-12-05",13.1529,13.9106,13.1529,13.834,161400.0],["2014-12-08",13.7488,14.1404,13.536,13.7063,208900.0],["2014-12-09",13.5445,14.0723,13.4253,14.0553,162000.0],["2014-12-10",14.0468,14.0809,13.6211,13.6722,270500.0],["2014-12-11",13.7659,14.0468,13.5956,13.6978,135600.0],["2014-12-12",13.519,13.868,13.2806,13.4083,176000.0],["2014-12-15",13.4424,13.8765,13.4424,13.6552,146800.0],["2014-12-16",13.6211,13.868,13.2891,13.3828,308900.0],["2014-12-17",13.4253,13.8255,12.9486,13.7744,395700.0],["2014-12-18",13.9617,14.0723,13.7914,14.0213,212200.0],["2014-12-19",14.0042,14.2171,13.868,14.0979,501400.0],["2014-12-22",14.0468,14.3448,13.8765,14.2767,204700.0],["2014-12-23",14.3277,14.796,14.2511,14.6087,274900.0],["2014-12-24",14.6683,14.83,14.3277,14.796,93000.0],["2014-12-26",14.796,14.8556,14.4044,14.4725,115000.0],["2014-12-29",14.4214,14.6427,14.1575,14.6087,71700.0],["2014-12-30",14.5576,14.7023,14.3958,14.5916,102800.0],["2014-12-31",14.6172,14.9407,14.4384,14.4895,135200.0],["2015-01-02",14.6002,14.7023,14.0127,14.2511,96500.0],["2015-01-05",14.0979,14.1915,13.7403,13.9361,127600.0],["2015-01-06",13.9021,14.0723,13.3062,13.4424,142700.0],["2015-01-07",13.5105,13.7744,13.221,13.4849,153100.0],["2015-01-08",13.6382,13.7233,13.1699,13.3657,303200.0],["2015-01-09",13.1359,13.3402,13.1274,13.2806,194600.0],["2015-01-12",13.2466,13.2551,13.0508,13.2295,118700.0],["2015-01-13",13.3061,13.5615,13.1103,13.2976,152100.0],["2015-01-14",13.1018,13.3487,12.9145,13.2891,125200.0],["2015-01-15",13.2806,13.2806,13.0508,13.1359,115400.0],["2015-01-16",13.0933,13.3743,13.0933,13.3317,119100.0],["2015-01-20",13.2976,13.3657,13.0082,13.1614,105800.0],["2015-01-21",13.0422,13.1103,12.8549,13.0422,174400.0],["2015-01-22",13.0848,13.6211,12.8549,13.6211,131200.0],["2015-01-23",13.5615,13.6552,13.2551,13.5701,86400.0],["2015-01-26",13.6041,13.7233,13.3232,13.6382,111000.0],["2015-01-27",13.4338,13.6892,13.3317,13.5615,93800.0],["2015-01-28",13.6722,13.851,13.204,13.2806,113600.0],["2015-01-29",13.8765,14.2767,13.1103,14.1319,259000.0],["2015-01-30",13.9702,14.6342,13.9702,14.3873,345600.0],["2015-02-02",14.3958,14.5916,13.8084,14.5235,202700.0],["2015-02-03",14.5576,14.8981,14.4554,14.6768,208100.0],["2015-02-04",14.6512,15.2046,14.5661,14.9151,206700.0],["2015-02-05",14.9407,15.1109,14.8556,14.9747,117200.0],["2015-02-06",15.0514,15.1535,14.9237,15.0939,142600.0],["2015-02-09",14.9918,15.3749,14.6427,15.2046,164000.0],["2015-02-10",15.3238,15.3238,15.0769,15.162,93000.0],["2015-02-11",15.145,15.3238,14.9833,15.0258,82400.0],["2015-02-12",15.3153,15.3834,15.2812,15.3153,136500.0],["2015-02-13",15.3068,15.494,15.1365,15.3238,75400.0],["2015-02-17",15.3749,15.5111,15.1705,15.3068,154500.0],["2015-02-18",15.2386,15.2897,14.9577,15.1024,101400.0],["2015-02-19",15.0173,15.0939,14.796,14.9747,110900.0],["2015-02-20",15.0089,15.0943,14.7101,15.0943,84200.0],["2015-02-23",15.0174,15.043,14.6247,14.8552,82600.0],["2015-02-24",14.7955,15.2479,14.582,15.2138,104000.0],["2015-02-25",15.1796,15.5382,15.1113,15.2821,72100.0],["2015-02-26",15.2821,15.376,15.2052,15.3077,72100.0],["2015-02-27",15.2309,15.4443,14.7528,14.7784,194600.0],["2015-03-02",14.7955,15.5553,14.7955,15.5467,200800.0],["2015-03-03",15.4443,15.5297,15.2479,15.3675,173100.0],["2015-03-04",15.2821,15.3675,15.1455,15.265,72500.0],["2015-03-05",15.265,15.3333,15.1028,15.1967,115200.0],["2015-03-06",14.9235,15.1113,14.7357,14.8894,116600.0],["2015-03-09",14.8979,15.3162,14.8979,15.1967,69100.0],["2015-03-10",15.0089,15.2223,14.6162,14.6674,71300.0],["2015-03-11",14.6503,14.7272,14.4027,14.6076,97600.0],["2015-03-12",14.7015,15.3589,14.7015,15.3077,90300.0],["2015-03-13",15.3077,15.3248,15.0516,15.2992,98900.0],["2015-03-16",15.2992,15.3248,15.0943,15.1626,84800.0],["2015-03-17",15.0857,15.2394,14.8979,15.1882,75500.0],["2015-03-18",15.1028,15.3077,15.026,15.2906,104000.0],["2015-03-19",15.1967,15.4272,15.026,15.1113,156300.0],["2015-03-20",15.1796,15.265,14.9491,15.0174,261800.0],["2015-03-23",14.9747,15.2394,14.8211,15.0004,133800.0],["2015-03-24",15.0089,15.2053,14.8125,14.9406,122100.0],["2015-03-25",14.9406,14.9406,14.4283,14.5393,134300.0],["2015-03-26",14.4625,14.6589,14.4113,14.5223,71700.0],["2015-03-27",14.5308,14.8125,14.4113,14.7869,241700.0],["2015-03-30",14.8125,15.2394,14.7272,15.1882,174200.0],["2015-03-31",15.043,15.043,14.8211,14.8894,230700.0],["2015-04-01",14.8808,14.9662,14.5735,14.7101,77100.0],["2015-04-02",14.6674,14.9406,14.6503,14.8296,57800.0],["2015-04-06",14.5649,15.0345,14.471,14.8467,75700.0],["2015-04-07",14.8638,14.9406,14.7528,14.8638,106800.0],["2015-04-08",14.8211,15.1199,14.804,14.915,186700.0],["2015-04-09",14.9321,15.043,14.7442,14.9577,61500.0],["2015-04-10",14.8979,14.8979,14.7784,14.8125,108600.0],["2015-04-13",14.7955,15.0857,14.6503,14.9406,72200.0],["2015-04-14",14.9406,15.1028,14.9064,14.9833,85000.0],["2015-04-15",15.0687,15.1882,14.9235,15.0601,102600.0],["2015-04-16",15.0601,15.2479,14.8808,14.8894,81800.0],["2015-04-17",14.7869,14.8552,14.6503,14.7015,98100.0],["2015-04-20",14.7015,15.1199,14.7015,15.0857,129000.0],["2015-04-21",15.1711,15.1711,14.9918,15.0516,102800.0],["2015-04-22",15.026,15.026,14.7272,14.804,62000.0],["2015-04-23",14.7869,14.9577,14.4283,14.5223,111500.0],["2015-04-24",14.5649,14.9491,14.5223,14.6845,99300.0],["2015-04-27",14.6845,14.7442,14.36,14.5393,93600.0],["2015-04-28",14.5308,14.7869,14.4198,14.7613,123500.0],["2015-04-29",14.5052,14.8979,14.454,14.5735,89100.0],["2015-04-30",14.4283,14.5735,13.8136,14.0185,136300.0],["2015-05-01",14.1125,14.2917,14.0527,14.2491,92500.0],["2015-05-04",14.2576,14.5479,14.2576,14.4113,81700.0],["2015-05-05",14.343,14.5137,14.0698,14.2917,141900.0],["2015-05-06",13.2929,14.1722,12.8233,14.0527,279200.0],["2015-05-07",14.0442,14.5649,13.9588,14.3942,179100.0],["2015-05-08",14.5991,14.5991,14.3003,14.4796,182200.0],["2015-05-11",14.4454,14.5735,14.2405,14.2405,139800.0],["2015-05-12",14.1295,14.1893,13.7539,14.1466,114100.0],["2015-05-13",14.1295,14.3259,13.8905,14.3088,69700.0],["2015-05-14",14.3431,14.5058,14.2489,14.4201,96400.0],["2015-05-15",14.3345,14.4201,14.0862,14.2061,142600.0],["2015-05-18",14.1547,14.4201,13.9235,14.3516,157600.0],["2015-05-19",14.3859,14.463,14.3003,14.3944,103400.0],["2015-05-20",14.3859,14.4116,14.2746,14.3516,96600.0],["2015-05-21",14.3431,14.403,14.2831,14.3003,93400.0],["2015-05-22",14.3003,14.4544,14.1804,14.3602,177800.0],["2015-05-26",14.2403,14.2403,13.6409,13.7351,104300.0],["2015-05-27",13.7351,13.7693,13.5724,13.7522,89000.0],["2015-05-28",13.7351,13.7351,13.4354,13.658,96300.0],["2015-05-29",13.6238,13.6238,13.2727,13.2898,107000.0],["2015-06-01",13.3241,13.3241,12.9901,13.1271,94800.0],["2015-06-02",13.0501,13.3326,12.8788,13.0757,79800.0],["2015-06-03",13.0929,13.2641,12.9473,13.1785,77800.0],["2015-06-04",13.1271,13.1357,12.9644,13.1186,69700.0],["2015-06-05",13.0843,13.1442,12.8617,13.1442,124100.0],["2015-06-08",13.0843,13.2042,12.9559,13.0672,102300.0],["2015-06-09",13.0757,13.0929,12.8788,12.9302,101000.0],["2015-06-10",12.9473,13.2042,12.8874,13.0757,154800.0],["2015-06-11",13.0843,13.1271,12.9644,13.0843,66200.0],["2015-06-12",13.0843,13.1271,12.9559,13.0501,100300.0],["2015-06-15",12.9987,12.9987,12.5534,12.8103,99000.0],["2015-06-16",12.8017,12.9387,12.7332,12.9045,102200.0],["2015-06-17",12.913,12.9387,12.8017,12.8702,95500.0],["2015-06-18",12.8788,12.9901,12.8531,12.9216,156100.0],["2015-06-19",12.9473,13.1271,12.8702,13.0843,245000.0],["2015-06-22",13.1528,13.2384,13.0244,13.2128,124500.0],["2015-06-23",13.247,13.3583,13.1271,13.2384,84800.0],["2015-06-24",13.2384,13.3241,13.0929,13.2556,129300.0],["2015-06-25",13.3412,13.4782,13.2299,13.3926,121900.0],["2015-06-26",13.444,13.5895,13.3412,13.5467,331500.0],["2015-06-29",13.3498,13.5467,12.9216,12.9387,95100.0],["2015-06-30",13.0929,13.1956,12.9987,13.1442,180200.0],["2015-07-01",13.2898,13.4782,13.1528,13.4011,88300.0],["2015-07-02",13.3926,13.4525,13.2727,13.3498,101500.0],["2015-07-06",13.2556,13.4183,13.1271,13.2813,86800.0],["2015-07-07",13.2556,13.2556,12.9559,13.0158,145300.0],["2015-07-08",12.9473,13.1956,12.6647,12.836,309000.0],["2015-07-09",13.0244,13.0672,12.7503,12.8788,147900.0],["2015-07-10",13.0415,13.1442,12.8531,12.9644,120300.0],["2015-07-13",13.0072,13.1528,12.9644,12.9987,198900.0],["2015-07-14",12.9987,13.1871,12.9901,13.1186,111400.0],["2015-07-15",13.1014,13.1014,12.9216,12.973,95300.0],["2015-07-16",13.0672,13.2213,13.0586,13.1014,85200.0],["2015-07-17",13.1271,13.1442,12.9473,12.9987,89500.0],["2015-07-20",12.9987,13.0586,12.8531,12.8874,94300.0],["2015-07-21",12.8702,13.1699,12.699,12.7247,117500.0],["2015-07-22",12.6562,12.973,12.6562,12.913,98200.0],["2015-07-23",12.973,13.0415,12.3308,12.4335,103400.0],["2015-07-24",12.4849,12.7332,12.4078,12.6133,180300.0],["2015-07-27",12.5106,12.5363,12.2451,12.3907,138800.0],["2015-07-28",12.4763,12.5191,12.0996,12.365,172200.0],["2015-07-29",12.2794,12.9387,12.2794,12.6647,126100.0],["2015-07-30",12.5876,12.9387,12.5363,12.8103,109000.0],["2015-07-31",12.8189,12.8189,12.639,12.7932,98000.0],["2015-08-03",12.7846,12.7846,12.5191,12.6562,94900.0],["2015-08-04",12.6733,12.8274,12.5191,12.6133,77700.0],["2015-08-05",12.4078,12.8188,12.1424,12.3136,99700.0],["2015-08-06",12.2451,12.2623,11.9112,12.0396,149300.0],["2015-08-07",11.9968,12.0996,11.9026,12.0824,103200.0],["2015-08-10",12.0396,12.5876,12.0396,12.5363,354700.0],["2015-08-11",12.4249,12.4592,12.1852,12.3308,103500.0],["2015-08-12",12.5448,12.5876,12.2794,12.4763,216600.0],["2015-08-13",12.502,12.6904,12.3907,12.4164,167000.0],["2015-08-14",12.4078,12.7601,12.3906,12.7257,171400.0],["2015-08-17",12.6999,12.7945,12.5625,12.7859,83700.0],["2015-08-18",12.7515,12.846,12.6828,12.8116,88000.0],["2015-08-19",12.8546,12.9663,12.6914,12.7429,139700.0],["2015-08-20",12.614,12.8202,12.5109,12.6828,212000.0],["2015-08-21",12.4594,12.6656,12.3734,12.4422,264300.0],["2015-08-24",11.7719,12.1242,11.6774,11.8063,284000.0],["2015-08-25",12.1758,12.1758,11.7032,11.729,221500.0],["2015-08-26",11.918,12.0297,11.5743,11.8149,256900.0],["2015-08-27",11.8407,12.0125,11.7118,12.0039,347100.0],["2015-08-28",11.9868,12.2102,11.8751,12.2016,239900.0],["2015-08-31",12.1414,12.4336,12.0469,12.4164,126300.0],["2015-09-01",12.193,12.3219,12.0641,12.1844,118100.0],["2015-09-02",12.2961,12.4937,12.1414,12.382,126100.0],["2015-09-03",12.425,12.5281,12.2961,12.3992,83100.0],["2015-09-04",12.2359,12.3906,12.1328,12.1672,80200.0],["2015-09-08",12.3992,12.3992,12.1672,12.1844,119400.0],["2015-09-09",12.3133,12.3305,12.1328,12.2016,287700.0],["2015-09-10",12.193,12.2789,12.1414,12.2273,341200.0],["2015-09-11",12.1242,12.4164,12.0899,12.2789,112000.0],["2015-09-14",12.2617,12.3219,12.1672,12.2102,62400.0],["2015-09-15",12.2703,12.5109,12.2016,12.4078,141400.0],["2015-09-16",12.3992,12.657,12.3992,12.5711,126700.0],["2015-09-17",12.5453,12.7859,12.5195,12.5968,57200.0],["2015-09-18",12.382,12.5625,12.3133,12.3391,204400.0],["2015-09-21",12.4336,12.6226,12.3562,12.3734,64200.0],["2015-09-22",12.2016,12.3391,12.1586,12.3047,78800.0],["2015-09-23",12.2961,12.382,12.0383,12.2445,131400.0],["2015-09-24",12.1328,12.3219,12.0727,12.2188,89000.0],["2015-09-25",12.3047,12.3047,12.0211,12.1328,119000.0],["2015-09-28",12.0727,12.2188,12.0039,12.0297,81200.0],["2015-09-29",12.0297,12.0297,11.7462,11.8149,106500.0],["2015-09-30",11.9352,12.1586,11.8665,12.15,192000.0],["2015-10-01",12.1414,12.2789,12.0039,12.2102,110900.0],["2015-10-02",12.0383,12.1586,11.8235,12.1328,142900.0],["2015-10-05",12.1672,12.7171,11.875,12.6742,90000.0],["2015-10-06",12.6398,12.8374,12.6054,12.6312,59200.0],["2015-10-07",12.657,13.0522,12.657,13.0437,144100.0],["2015-10-08",12.9835,13.3014,12.9835,13.2928,93600.0],["2015-10-09",13.3272,13.4733,13.121,13.3874,90200.0],["2015-10-12",13.3358,13.6537,13.2842,13.5506,71200.0],["2015-10-13",13.4733,13.6451,13.4045,13.4905,71400.0],["2015-10-14",13.5077,13.6451,13.1468,13.2155,124900.0],["2015-10-15",13.2413,13.5162,13.1296,13.5077,57200.0],["2015-10-16",13.5077,13.5077,13.078,13.3014,59900.0],["2015-10-19",13.1897,13.353,13.1468,13.3358,45400.0],["2015-10-20",13.3702,13.4733,13.2757,13.4733,44700.0],["2015-10-21",13.4819,13.4819,13.1983,13.2928,62000.0],["2015-10-22",13.3272,13.6709,13.3272,13.5077,85200.0],["2015-10-23",13.585,13.7482,13.4905,13.6709,69000.0],["2015-10-26",13.6022,13.6795,13.3014,13.3702,42400.0],["2015-10-27",13.3272,13.3272,12.9749,13.0866,102600.0],["2015-10-28",13.0952,13.6537,13.0694,13.6022,110500.0],["2015-10-29",13.6194,13.6881,13.4991,13.6451,45500.0],["2015-10-30",13.7053,13.8084,13.5592,13.5764,82800.0],["2015-11-02",13.628,14.2724,13.5506,14.0834,70100.0],["2015-11-03",13.9974,14.1521,13.86,14.0576,91500.0],["2015-11-04",13.9287,14.513,13.2757,14.47,165100.0],["2015-11-05",14.4528,15.0457,14.4528,14.7536,123400.0],["2015-11-06",14.745,15.0028,14.5817,14.9083,115100.0],["2015-11-09",14.934,14.934,14.5731,14.6419,67300.0],["2015-11-10",14.5216,14.7622,14.3669,14.5817,70200.0],["2015-11-11",14.6075,14.6075,14.2208,14.3755,37300.0],["2015-11-12",14.2204,14.3669,14.1687,14.2204,114400.0],["2015-11-13",14.0911,14.41,14.0308,14.0911,46000.0],["2015-11-16",14.0308,14.0911,13.4275,14.0653,74700.0],["2015-11-17",14.117,14.4962,13.8067,14.1342,95500.0],["2015-11-18",14.1342,14.3497,14.048,14.2721,44400.0],["2015-11-19",14.2979,14.4014,14.2118,14.3238,77100.0],["2015-11-20",14.3928,14.5824,14.2549,14.341,66600.0],["2015-11-23",14.2721,14.4014,14.0566,14.2376,80800.0],["2015-11-24",14.1342,14.3755,14.0394,14.3583,35800.0],["2015-11-25",14.4186,14.5048,14.2549,14.4962,43300.0],["2015-11-27",14.4617,14.5479,14.3152,14.5393,35500.0],["2015-11-30",14.5479,14.6685,14.4014,14.5048,80900.0],["2015-12-01",14.5134,14.6772,14.3841,14.5996,80600.0],["2015-12-02",14.6082,14.7203,14.41,14.6427,108800.0],["2015-12-03",14.6599,14.703,14.4014,14.5048,97800.0],["2015-12-04",14.4703,14.5479,13.9704,14.0911,121800.0],["2015-12-07",13.9704,14.0222,13.7378,13.9532,113400.0],["2015-12-08",13.8584,13.8843,13.6602,13.7895,103600.0],["2015-12-09",13.6947,13.8067,13.4016,13.4964,70600.0],["2015-12-10",13.4275,13.755,13.3758,13.4016,273900.0],["2015-12-11",13.1689,13.4275,12.988,13.1603,127800.0],["2015-12-14",13.1689,13.212,12.7897,12.9621,175800.0],["2015-12-15",12.9879,13.1431,12.3674,13.0138,215600.0],["2015-12-16",13.0483,13.7808,12.9449,13.7377,391100.0],["2015-12-17",13.7722,13.9015,13.5223,13.6688,110600.0],["2015-12-18",13.6516,13.6516,13.1431,13.1862,327400.0],["2015-12-21",13.3241,14.0394,12.6174,13.3499,111900.0],["2015-12-22",13.3844,13.574,12.8931,13.5654,114000.0],["2015-12-23",13.6171,13.686,13.4016,13.5999,100800.0],["2015-12-24",13.574,13.6688,13.4016,13.5223,41500.0],["2015-12-28",13.4533,13.6688,13.3585,13.6085,108400.0],["2015-12-29",13.6688,14.0911,13.6516,14.0825,123000.0],["2015-12-30",14.1256,14.41,13.8067,14.1859,121800.0],["2015-12-31",14.0997,14.1687,13.8239,13.9187,70900.0],["2016-01-04",13.7033,13.7033,13.3413,13.4792,114700.0],["2016-01-05",13.5137,13.7636,13.2206,13.5568,95000.0],["2016-01-06",13.4447,13.686,13.1862,13.2637,142700.0],["2016-01-07",12.9966,13.3844,12.9449,13.1086,112900.0],["2016-01-08",13.2465,13.2465,12.7208,12.738,147600.0],["2016-01-11",12.8501,13.0397,12.6777,12.9879,109300.0],["2016-01-12",13.1776,13.5481,13.1345,13.462,173000.0],["2016-01-13",13.5395,13.5481,12.8328,13.0052,116500.0],["2016-01-14",13.1431,13.6171,12.6087,13.4016,111400.0],["2016-01-15",13.0827,13.4016,12.626,13.3068,98400.0],["2016-01-19",13.5309,13.5309,13.1258,13.3499,127000.0],["2016-01-20",13.2206,13.867,12.9535,13.755,153200.0],["2016-01-21",13.7464,13.755,13.3154,13.4792,92000.0],["2016-01-22",13.7464,13.755,13.2637,13.7205,99100.0],["2016-01-25",13.6947,13.755,13.3413,13.4016,65900.0],["2016-01-26",13.4361,14.0049,13.4275,13.9187,111400.0],["2016-01-27",13.8929,13.8929,13.4792,13.5395,109600.0],["2016-01-28",13.6429,13.7808,13.4878,13.6774,63200.0],["2016-01-29",13.755,14.2893,13.5309,14.2893,206900.0],["2016-02-01",14.1428,14.3841,13.8153,14.0222,138500.0],["2016-02-02",13.8412,13.8412,13.5912,13.6688,67000.0],["2016-02-03",13.8929,13.8929,13.0569,13.3499,114500.0],["2016-02-04",14.2204,14.522,13.7981,14.229,258400.0],["2016-02-05",14.0997,14.1859,13.6429,13.7033,203300.0],["2016-02-08",13.6343,14.3583,13.4878,14.3238,236600.0],["2016-02-09",14.2204,14.5737,14.048,14.3755,163400.0],["2016-02-10",14.3583,14.6082,14.0653,14.0653,116300.0],["2016-02-11",13.9101,14.0653,13.7378,13.8843,101800.0],["2016-02-12",13.8239,14.1859,13.8239,14.1514,85800.0],["2016-02-16",13.9791,14.41,13.7808,14.117,123000.0],["2016-02-17",14.2462,14.4703,14.1256,14.1687,129000.0],["2016-02-18",14.2979,14.41,14.1687,14.3669,99000.0],["2016-02-19",14.341,14.5393,14.2893,14.3927,88400.0],["2016-02-22",14.6341,14.6341,14.4014,14.4876,114500.0],["2016-02-23",14.5134,14.6513,14.5048,14.5306,107400.0],["2016-02-24",14.4531,14.6341,14.2807,14.5393,122000.0],["2016-02-25",14.5824,14.8151,14.5565,14.7202,97700.0],["2016-02-26",14.8326,15.1524,14.6597,15.1092,106400.0],["2016-02-29",15.1697,15.3426,14.7116,14.8931,157100.0],["2016-03-01",15.0833,15.0833,14.8499,15.0487,116700.0],["2016-03-02",15.0919,15.1092,14.9363,15.0401,82500.0],["2016-03-03",15.0401,15.3167,14.9968,15.2994,167500.0],["2016-03-04",15.3426,15.3945,15.1784,15.2043,128300.0],["2016-03-07",15.2129,15.4636,15.2043,15.4204,164400.0],["2016-03-08",15.3167,15.4723,15.1352,15.1957,75900.0],["2016-03-09",15.2821,15.3426,15.0833,15.2562,90200.0],["2016-03-10",15.2648,15.3167,14.6684,14.7203,94400.0],["2016-03-11",14.8326,14.9191,14.7462,14.8672,109500.0],["2016-03-14",14.7808,14.824,14.6684,14.677,60900.0],["2016-03-15",14.6425,14.6425,14.3745,14.5214,108000.0],["2016-03-16",14.3831,15.0314,14.3831,14.9536,118100.0],["2016-03-17",14.9623,15.3685,14.8326,15.3426,75100.0],["2016-03-18",15.4204,15.4723,15.1611,15.2907,295700.0],["2016-03-21",15.3253,15.4636,15.2302,15.2648,103600.0],["2016-03-22",15.2302,15.3253,15.066,15.2994,61500.0],["2016-03-23",15.2043,15.2562,14.9796,15.1006,87900.0],["2016-03-24",15.0746,15.1784,14.8413,15.1784,189200.0],["2016-03-28",15.2302,15.4117,15.0919,15.2389,83600.0],["2016-03-29",15.2389,15.7402,15.2043,15.7402,156100.0],["2016-03-30",15.7748,16.1465,15.7661,16.0773,156100.0],["2016-03-31",16.1465,17.0541,16.1465,16.5268,377100.0],["2016-04-01",16.4058,16.691,16.1637,16.6132,227600.0],["2016-04-04",16.691,16.7342,16.449,16.5959,149100.0],["2016-04-05",16.4576,16.4836,15.939,15.9649,114100.0],["2016-04-06",15.9909,16.1032,15.7316,15.9649,104900.0],["2016-04-07",15.8699,16.0341,15.6797,15.8958,351700.0],["2016-04-08",16.0254,16.1551,15.8785,16.0514,98400.0],["2016-04-11",16.1205,16.5614,16.1205,16.3798,127300.0],["2016-04-12",16.3798,16.7947,16.3453,16.5441,125600.0],["2016-04-13",16.6824,16.8034,16.6046,16.7775,90600.0],["2016-04-14",16.7169,16.812,16.5614,16.7515,55600.0],["2016-04-15",16.6997,16.933,16.6305,16.8812,85500.0],["2016-04-18",16.8207,16.959,16.7775,16.8034,84300.0],["2016-04-19",16.8812,17.201,16.717,17.0454,105600.0],["2016-04-20",17.0281,17.4171,16.9158,17.201,260500.0],["2016-04-21",16.7947,16.8812,15.3945,16.207,570000.0],["2016-04-22",16.086,16.8552,16.086,16.449,226800.0],["2016-04-25",16.4663,16.5268,16.0514,16.3193,113600.0],["2016-04-26",16.4317,16.812,16.3193,16.7083,114300.0],["2016-04-27",16.6478,16.9503,16.4058,16.6824,127900.0],["2016-04-28",16.691,17.0022,16.4317,16.4576,102900.0],["2016-04-29",16.4576,16.6824,16.06,16.2243,111700.0],["2016-05-02",16.1983,16.5441,16.086,16.1897,122000.0],["2016-05-03",15.9909,16.3712,15.7316,15.8266,100100.0],["2016-05-04",15.6278,16.0687,15.6278,15.8439,62400.0],["2016-05-05",15.9477,15.9736,15.6192,15.6711,89200.0],["2016-05-06",15.576,15.9909,15.576,15.9649,145400.0],["2016-05-09",15.8872,15.9909,15.6106,15.7921,117200.0],["2016-05-10",15.9044,16.1465,15.6192,15.8958,98900.0],["2016-05-11",16.0168,16.9849,15.9649,16.1032,148700.0],["2016-05-12",16.2329,16.4576,15.9304,16.3366,165900.0],["2016-05-13",16.3539,16.6651,16.0514,16.4663,130600.0],["2016-05-16",16.4403,16.5181,16.2761,16.2848,112000.0],["2016-05-17",16.2848,16.4576,15.7748,15.9477,149900.0],["2016-05-18",15.9304,16.3885,15.6797,16.086,121400.0],["2016-05-19",16.0122,16.2899,15.6737,16.1337,366100.0],["2016-05-20",16.2118,16.6718,16.1771,16.6631,171600.0],["2016-05-23",16.6371,16.8453,16.3333,16.3593,162300.0],["2016-05-24",16.4288,16.9148,16.2725,16.8367,171600.0],["2016-05-25",16.8801,16.9148,16.2292,16.6457,83500.0],["2016-05-26",16.7152,16.8106,15.882,16.7672,71200.0],["2016-05-27",16.8019,17.2272,16.1684,17.1838,145000.0],["2016-05-31",17.288,17.34,17.0102,17.2012,200500.0],["2016-06-01",17.2012,17.3574,17.0623,17.1751,164200.0],["2016-06-02",17.0623,17.2272,16.9668,17.071,137200.0],["2016-06-03",16.9235,17.1057,16.7412,16.7759,142100.0],["2016-06-06",16.7933,16.9842,16.7412,16.8367,127000.0],["2016-06-07",16.8367,17.0016,16.7499,16.9408,145400.0],["2016-06-08",16.9582,17.3227,16.7672,17.2272,131900.0],["2016-06-09",17.0883,17.1231,16.6891,16.8887,140900.0],["2016-06-10",16.8019,16.8019,16.5242,16.6023,86600.0],["2016-06-13",16.6197,16.7672,16.4895,16.6544,259700.0],["2016-06-14",16.6457,16.8453,16.5589,16.7586,95400.0],["2016-06-15",16.8019,16.9582,16.5937,16.7499,97000.0],["2016-06-16",16.5676,16.7499,16.2031,16.6718,92300.0],["2016-06-17",16.6284,16.8453,16.5937,16.7759,214100.0],["2016-06-20",17.0189,17.2099,16.9842,17.1404,106500.0],["2016-06-21",17.2359,17.3574,17.1751,17.1925,115500.0],["2016-06-22",17.2098,17.288,16.9755,16.9842,52500.0],["2016-06-23",17.2012,17.3487,17.0189,17.2272,75400.0],["2016-06-24",16.4722,16.8627,16.3246,16.3941,224500.0],["2016-06-27",16.3507,16.3507,15.7605,15.856,151700.0],["2016-06-28",16.0295,16.151,15.8213,15.882,155300.0],["2016-06-29",16.099,16.1771,15.9862,16.0816,123500.0],["2016-06-30",16.1771,16.4722,15.7779,16.4635,237800.0],["2016-07-01",16.4114,16.6197,16.0643,16.4114,115000.0],["2016-07-05",16.3507,16.5069,16.1077,16.4461,144900.0],["2016-07-06",16.2899,16.6631,16.1337,16.5676,120700.0],["2016-07-07",16.6718,16.6891,16.4982,16.585,76400.0],["2016-07-08",16.828,17.1838,16.5156,17.1231,78200.0],["2016-07-11",17.2446,17.288,17.1838,17.2185,168500.0],["2016-07-12",17.2706,17.826,17.2619,17.5744,131100.0],["2016-07-13",17.7045,17.7045,17.4702,17.5657,124400.0],["2016-07-14",17.7306,17.7306,17.5396,17.5744,151100.0],["2016-07-15",17.6958,17.7913,17.4268,17.6351,141800.0],["2016-07-18",17.6177,17.8174,17.4615,17.7826,99000.0],["2016-07-19",17.8,17.826,17.6525,17.6872,72900.0],["2016-07-20",17.7479,17.826,17.531,17.6698,72100.0],["2016-07-21",17.7219,18.2079,17.4529,18.069,185800.0],["2016-07-22",18.0517,18.1558,17.8,18.069,95900.0],["2016-07-25",18.069,18.2079,17.8521,17.9475,48800.0],["2016-07-26",17.9041,18.1211,17.8955,18.0777,93900.0],["2016-07-27",18.0951,18.1471,17.5483,18.1038,196300.0],["2016-07-28",18.069,18.0777,17.583,17.6264,64800.0],["2016-07-29",17.6698,17.9215,17.4702,17.7653,150000.0],["2016-08-01",17.6959,17.7566,17.5483,17.6525,78900.0],["2016-08-02",17.6958,17.8868,17.3487,17.4442,85500.0],["2016-08-03",17.4702,17.6872,17.2966,17.6785,133700.0],["2016-08-04",17.6351,17.8,17.314,17.5223,133000.0],["2016-08-05",17.6611,17.9996,17.6264,17.8608,130800.0],["2016-08-08",17.8781,18.0864,17.4702,17.9389,121300.0],["2016-08-09",17.8868,18.0604,17.8868,18.0083,98700.0],["2016-08-10",17.0276,17.531,16.1163,16.5503,253400.0],["2016-08-11",16.6718,17.071,16.5503,16.6544,190900.0],["2016-08-12",16.5676,16.854,16.3246,16.7152,143700.0],["2016-08-15",16.6978,16.9408,16.6978,16.7933,78900.0],["2016-08-16",16.7586,16.9061,16.7152,16.7412,65900.0],["2016-08-17",16.6023,16.7672,16.5242,16.6631,108900.0],["2016-08-18",16.6284,16.8714,16.4114,16.8453,105700.0],["2016-08-19",16.7713,16.9455,16.7364,16.7539,81200.0],["2016-08-22",16.658,17.0327,16.327,16.9194,116900.0],["2016-08-23",17.0588,17.1895,16.8933,16.9107,78900.0],["2016-08-24",16.8584,17.0762,16.8584,16.963,84100.0],["2016-08-25",16.9542,17.1459,16.7713,17.1198,99700.0],["2016-08-26",17.1459,17.2243,16.8236,16.9717,80900.0],["2016-08-29",16.8758,16.9978,16.7713,16.8236,114700.0],["2016-08-30",16.8148,17.0152,16.7713,16.841,90100.0],["2016-08-31",16.8236,16.841,16.5535,16.658,73100.0],["2016-09-01",16.6232,16.8584,16.6232,16.8584,76300.0],["2016-09-02",16.9455,17.1024,16.7713,16.9717,57300.0],["2016-09-06",16.9368,16.9368,16.7626,16.7887,51900.0],["2016-09-07",16.7713,16.9455,16.7451,16.9368,90200.0],["2016-09-08",16.8584,16.902,16.7277,16.8497,64400.0],["2016-09-09",16.7364,16.7364,16.3182,16.3182,79000.0],["2016-09-12",16.2485,16.3531,16.2137,16.2834,116700.0],["2016-09-13",16.1876,16.2573,15.8129,15.9349,108000.0],["2016-09-14",15.961,16.0133,15.691,15.7258,99200.0],["2016-09-15",15.7258,15.9088,15.7171,15.7607,164700.0],["2016-09-16",15.7955,16.0394,15.7868,15.9785,241700.0],["2016-09-19",15.9697,16.2311,15.9175,16.0394,71700.0],["2016-09-20",16.0394,16.1788,15.9785,16.0394,55400.0],["2016-09-21",15.9872,16.3879,15.9872,16.3792,80100.0],["2016-09-22",16.536,17.0414,16.4315,17.0327,95800.0],["2016-09-23",16.9891,16.9891,16.6842,16.8061,59600.0],["2016-09-26",16.6493,16.6929,16.3444,16.4751,46800.0],["2016-09-27",16.4141,16.6493,16.4141,16.597,75300.0],["2016-09-28",16.6145,16.8584,16.5622,16.8584,65100.0],["2016-09-29",16.7277,16.7974,16.4228,16.4402,94000.0],["2016-09-30",16.5361,16.9107,16.4664,16.7452,100800.0],["2016-10-03",16.6232,17.0239,16.5535,16.9194,122800.0],["2016-10-04",16.8497,17.1285,16.8323,16.8933,69200.0],["2016-10-05",16.8933,17.1285,16.1179,17.0065,108000.0],["2016-10-06",17.0501,17.2156,16.8933,17.0152,47300.0],["2016-10-07",17.1459,17.1546,16.7974,16.8323,68700.0],["2016-10-10",16.8758,17.1372,16.8758,16.9542,50000.0],["2016-10-11",16.9194,16.9978,16.4402,16.5448,123000.0],["2016-10-12",16.5883,16.7364,16.4925,16.5622,81700.0],["2016-10-13",16.4838,16.4838,16.1614,16.1963,102500.0],["2016-10-14",16.3444,16.4489,16.2398,16.2747,89200.0],["2016-10-17",16.205,16.4054,16.205,16.3705,33800.0],["2016-10-18",16.5361,16.5361,16.3008,16.3095,46100.0],["2016-10-19",16.3095,16.3705,16.205,16.2137,94500.0],["2016-10-20",16.0656,16.3357,16.0656,16.1353,56300.0],["2016-10-21",16.083,16.205,15.8739,16.083,49300.0],["2016-10-24",16.2573,16.4576,16.2137,16.4489,76000.0],["2016-10-25",16.4054,16.5709,16.1963,16.3531,70000.0],["2016-10-26",16.266,16.4402,16.2398,16.266,45100.0],["2016-10-27",16.2311,16.327,15.9088,15.961,95300.0],["2016-10-28",16.022,16.0917,15.8913,15.9262,50100.0],["2016-10-31",16.0569,16.4228,15.8652,16.3182,161800.0],["2016-11-01",16.3531,16.4751,16.0133,16.1091,72900.0],["2016-11-02",16.1614,16.4489,16.1179,16.388,80000.0],["2016-11-03",16.4489,16.5099,16.3182,16.4489,86300.0],["2016-11-04",16.4751,16.6842,16.2747,16.3095,90100.0],["2016-11-07",16.9891,16.9891,16.327,16.6929,203000.0],["2016-11-08",16.7277,16.7277,15.7955,15.8129,197100.0],["2016-11-09",15.7345,16.2573,15.7345,16.1527,154900.0],["2016-11-10",16.4576,17.1459,16.327,16.963,179800.0],["2016-11-11",17.0675,17.4073,17.0065,17.3376,164200.0],["2016-11-14",17.4247,17.8342,17.3724,17.5728,114800.0],["2016-11-15",17.5118,17.7732,17.4073,17.4509,124600.0],["2016-11-16",17.4509,17.6861,17.4073,17.6338,110000.0],["2016-11-17",17.6687,17.9736,17.6687,17.8603,86900.0],["2016-11-18",17.9475,18.052,17.7819,17.9475,84000.0],["2016-11-21",18.048,18.1792,17.8382,17.9343,99700.0],["2016-11-22",17.9256,18.1792,17.9081,18.1792,110800.0],["2016-11-23",18.1792,18.3103,18.0568,18.1092,105900.0],["2016-11-25",18.2491,18.2666,18.0568,18.2579,33300.0],["2016-11-28",18.3016,18.3103,17.8207,17.8731,150500.0],["2016-11-29",17.9606,18.2928,17.8382,17.9606,178200.0],["2016-11-30",18.1617,18.2404,17.5933,17.6108,110000.0],["2016-12-01",17.5758,17.9169,17.3747,17.5409,117600.0],["2016-12-02",17.5758,17.7332,17.5059,17.6021,86700.0],["2016-12-05",17.7245,18.0742,17.0512,18.0568,123100.0],["2016-12-06",18.083,18.5377,18.0043,18.4765,108100.0],["2016-12-07",18.5202,18.765,18.3191,18.7301,99200.0],["2016-12-08",18.7213,19.5083,18.7213,19.3771,119300.0],["2016-12-09",19.5258,19.6919,18.8875,19.6657,103900.0],["2016-12-12",19.587,19.8318,19.4383,19.7356,105200.0],["2016-12-13",19.7969,19.9193,19.5083,19.7531,82500.0],["2016-12-14",19.7531,20.0854,19.4558,19.928,445200.0],["2016-12-15",20.0329,20.1554,19.7881,20.0329,130700.0],["2016-12-16",19.998,20.269,19.998,20.2341,437800.0],["2016-12-19",20.1816,20.3827,19.7881,20.3652,117300.0],["2016-12-20",20.5314,20.645,20.2341,20.304,95500.0],["2016-12-21",20.2166,20.3827,20.1029,20.1554,63800.0],["2016-12-22",20.2428,20.3302,19.8668,20.0067,53600.0],["2016-12-23",20.0155,20.0504,19.8581,20.0067,35800.0],["2016-12-27",19.9717,20.2253,19.8143,20.1116,37000.0],["2016-12-28",20.1554,20.4614,20.0942,20.4177,101400.0],["2016-12-29",20.5051,20.5751,20.2865,20.374,71200.0],["2016-12-30",20.3652,20.4614,19.9805,20.0417,94400.0],["2017-01-03",20.1903,20.304,19.9018,20.2078,100400.0],["2017-01-04",20.1991,20.5314,20.0592,20.4614,113500.0],["2017-01-05",20.3302,20.3652,19.9193,19.9193,44500.0],["2017-01-06",19.9368,19.9805,19.7182,19.7619,44200.0],["2017-01-09",19.6307,19.7794,18.7563,19.4383,96000.0],["2017-01-10",19.4383,19.9193,19.3422,19.6919,77100.0],["2017-01-11",19.7182,20.2428,19.5433,20.1991,89100.0],["2017-01-12",20.1554,20.1729,19.5608,19.7269,57400.0],["2017-01-13",19.7969,20.0155,19.7969,19.9717,45500.0],["2017-01-17",19.7706,19.8231,19.4908,19.5608,59900.0],["2017-01-18",19.6569,19.9368,19.4471,19.9018,90200.0],["2017-01-19",19.9018,19.9105,19.3684,19.5083,67000.0],["2017-01-20",19.4996,19.8581,19.4996,19.6307,93200.0],["2017-01-23",19.6045,19.7444,19.4296,19.5695,60200.0],["2017-01-24",19.6132,19.8231,19.4733,19.6569,97500.0],["2017-01-25",19.8668,19.963,19.6045,19.8143,87600.0],["2017-01-26",19.8493,19.9193,19.6569,19.7531,41100.0],["2017-01-27",19.6395,19.7531,19.4995,19.6657,61200.0],["2017-01-30",19.4733,19.4733,19.0361,19.2635,98200.0],["2017-01-31",19.2022,19.622,19.1498,19.5782,95500.0],["2017-02-01",19.6482,19.893,19.5433,19.6045,95200.0],["2017-02-02",19.7706,19.8143,19.2984,19.4558,125100.0],["2017-02-03",19.6744,19.7531,19.4908,19.6045,197000.0],["2017-02-06",19.6132,19.622,18.7825,18.905,117100.0],["2017-02-07",18.9137,19.0011,18.5727,18.5902,99400.0],["2017-02-08",18.5552,18.7213,18.4153,18.4677,69900.0],["2017-02-09",18.3978,18.7913,18.3978,18.6339,93700.0],["2017-02-10",18.7913,19.2722,18.5989,18.9924,80600.0],["2017-02-13",19.1498,19.211,18.7825,18.9312,82300.0],["2017-02-14",18.8787,19.0099,18.7388,18.9574,76800.0],["2017-02-15",18.8875,19.2372,18.8875,19.1935,46000.0],["2017-02-16",19.1848,19.211,18.9312,19.176,58900.0],["2017-02-17",19.1585,19.2372,19.0449,19.2285,100700.0],["2017-02-21",19.246,19.2984,18.8875,19.0186,98600.0],["2017-02-22",18.9749,19.0973,18.7913,18.9749,75000.0],["2017-02-23",19.0934,19.0934,18.681,18.9179,102900.0],["2017-02-24",18.6897,18.8915,18.5932,18.8828,93800.0],["2017-02-27",18.9179,19.1548,18.6459,18.8828,136200.0],["2017-02-28",18.8477,19.0495,18.6283,18.7599,105500.0],["2017-03-01",19.0495,19.4794,18.7775,19.1987,177300.0],["2017-03-02",19.1285,19.1987,18.7775,18.8038,58300.0],["2017-03-03",18.8038,18.9793,18.5932,18.9003,97900.0],["2017-03-06",18.7512,18.9881,18.602,18.9266,147800.0],["2017-03-07",18.7775,18.8652,18.6108,18.7512,76100.0],["2017-03-08",18.7862,18.8652,18.6283,18.6985,90300.0],["2017-03-09",18.6283,18.874,18.6108,18.681,100300.0],["2017-03-10",18.7687,18.9354,18.6722,18.874,111700.0],["2017-03-13",18.874,19.0583,18.8301,18.9179,66000.0],["2017-03-14",18.7863,18.9793,18.6722,18.9003,46200.0],["2017-03-15",18.9617,19.1723,18.8213,19.0232,66700.0],["2017-03-16",19.0407,19.2688,19.0407,19.1987,68800.0],["2017-03-17",19.146,19.6111,19.146,19.5233,287300.0],["2017-03-20",19.5145,19.6023,19.1636,19.3829,70000.0],["2017-03-21",19.5058,19.5233,18.8389,18.8564,67800.0],["2017-03-22",18.8477,19.0495,18.602,18.7687,99600.0],["2017-03-23",18.8301,19.0232,18.6897,18.9091,164300.0],["2017-03-24",18.9442,19.0319,18.4967,18.523,103500.0],["2017-03-27",18.4265,18.6897,18.3124,18.6546,87800.0],["2017-03-28",18.5844,18.8126,18.4791,18.6722,120300.0],["2017-03-29",18.6108,18.7511,18.4967,18.6985,75800.0],["2017-03-30",18.6634,18.874,18.6634,18.7512,97900.0],["2017-03-31",18.795,19.2425,18.7599,19.1811,279700.0],["2017-04-03",19.2952,19.2952,18.2422,18.3212,115500.0],["2017-04-04",18.3036,18.4528,17.9439,18.1457,159300.0],["2017-04-05",18.2773,18.3738,18.0404,18.1633,124500.0],["2017-04-06",18.1282,18.251,17.9527,18.2422,71600.0],["2017-04-07",18.1282,18.2159,17.786,17.8561,134000.0],["2017-04-10",17.8737,18.3124,17.8298,18.1369,205300.0],["2017-04-11",18.0316,18.4265,17.9614,18.3651,158200.0],["2017-04-12",18.3212,18.4528,18.172,18.2422,90000.0],["2017-04-13",18.2071,18.251,17.9263,17.9702,78700.0],["2017-04-17",18.0404,18.2422,17.8386,18.0843,78800.0],["2017-04-18",18.0316,18.2247,17.9439,18.2071,98200.0],["2017-04-19",18.2861,18.7687,18.2071,18.7336,107400.0],["2017-04-20",18.8213,19.0583,18.6546,19.0407,86000.0],["2017-04-21",18.9881,19.1723,18.7511,18.9968,92000.0],["2017-04-24",19.2688,19.5145,19.0232,19.497,179300.0],["2017-04-25",19.497,19.6374,19.1723,19.1723,86200.0],["2017-04-26",19.1899,19.6725,19.1548,19.6461,158300.0],["2017-04-27",19.6637,19.962,19.5409,19.9357,190200.0],["2017-04-28",19.9445,20.041,19.5584,19.5847,177300.0],["2017-05-01",19.6111,19.6988,19.3478,19.6461,123200.0],["2017-05-02",19.6549,19.7251,19.3829,19.576,155200.0],["2017-05-03",19.5233,19.7251,19.3303,19.4356,110300.0],["2017-05-04",19.5145,19.7778,19.0758,19.3215,71300.0],["2017-05-05",19.4268,19.4268,18.953,19.1635,73200.0],["2017-05-08",19.1635,19.339,18.9266,19.0583,65700.0],["2017-05-09",19.0758,19.4092,18.9617,19.3566,114000.0],["2017-05-10",19.3478,19.4268,18.874,19.2425,120800.0],["2017-05-11",20.1375,21.1554,19.339,20.0937,298500.0],["2017-05-12",20.0586,20.743,19.3829,19.4092,164600.0],["2017-05-15",19.497,20.9009,19.4619,20.6815,293300.0],["2017-05-16",20.7956,20.8834,20.5148,20.857,232500.0],["2017-05-17",20.6377,21.4274,20.5675,21.2168,307600.0],["2017-05-18",21.1905,21.6731,21.1027,21.1115,226800.0],["2017-05-19",21.1687,21.6352,20.9663,21.2039,618800.0],["2017-05-22",21.3535,21.6088,20.887,21.0367,243700.0],["2017-05-23",21.0015,21.0191,20.5702,20.8166,199100.0],["2017-05-24",20.8342,21.0279,20.7286,20.799,127100.0],["2017-05-25",20.8078,20.8518,20.4822,20.4998,105200.0],["2017-05-26",20.4293,20.4998,20.2885,20.3941,80800.0],["2017-05-30",20.4646,20.4822,20.1301,20.2181,152000.0],["2017-05-31",20.3061,20.5438,19.9452,20.4469,221700.0],["2017-06-01",20.5174,21.0631,20.4029,20.7198,170900.0],["2017-06-02",20.7198,20.8782,20.5702,20.6758,158100.0],["2017-06-05",20.7902,20.7902,20.2533,20.2621,115200.0],["2017-06-06",20.0773,20.3237,19.9188,20.1213,100300.0],["2017-06-07",20.1213,20.8958,19.9892,20.2445,160400.0],["2017-06-08",20.1917,20.6758,19.9804,20.4381,118500.0],["2017-06-09",20.2621,20.667,20.1565,20.3765,268500.0],["2017-06-12",20.0509,20.7374,19.3643,20.1829,139000.0],["2017-06-13",20.2357,20.2621,19.9188,20.0068,91900.0],["2017-06-14",20.0157,20.0157,19.6548,19.8132,118900.0],["2017-06-15",19.5579,19.778,19.3643,19.7076,123300.0],["2017-06-16",19.2147,19.6988,19.1002,19.5051,261900.0],["2017-06-19",19.5051,19.7604,19.109,19.6548,121400.0],["2017-06-20",19.6284,19.6548,19.4699,19.5579,122200.0],["2017-06-21",19.5844,19.6636,19.3819,19.4171,96200.0],["2017-06-22",19.4435,19.5139,19.3027,19.3995,49200.0],["2017-06-23",19.4083,19.6548,19.3291,19.5491,223300.0],["2017-06-26",19.6108,19.6988,19.3291,19.4699,89500.0],["2017-06-27",19.4611,19.5227,19.2587,19.3027,85000.0],["2017-06-28",19.3643,19.7956,19.3643,19.7868,127800.0],["2017-06-29",19.6988,19.7076,19.2939,19.6372,91900.0],["2017-06-30",19.6724,19.8132,19.5315,19.7604,99200.0],["2017-07-03",19.8484,20.3325,19.8484,20.1301,99200.0],["2017-07-05",20.0333,20.1301,19.778,19.9188,159900.0],["2017-07-06",19.8396,19.998,19.5844,19.7164,124000.0],["2017-07-07",19.822,19.91,19.5051,19.8748,100500.0],["2017-07-10",19.866,20.1389,19.6988,19.822,133000.0],["2017-07-11",19.8044,19.9892,19.646,19.9364,173700.0],["2017-07-12",20.0245,20.4734,20.0245,20.1653,118700.0],["2017-07-13",20.1565,20.2005,19.9276,20.1917,80700.0],["2017-07-14",20.1741,20.2709,20.0157,20.1741,69800.0],["2017-07-17",20.0245,20.3237,19.7428,20.2885,91200.0],["2017-07-18",20.2445,20.4998,19.9452,20.4557,95100.0],["2017-07-19",20.4646,20.5614,20.4117,20.5526,56300.0],["2017-07-20",20.4998,20.7374,20.4381,20.6494,89900.0],["2017-07-21",20.799,20.799,20.4293,20.6494,100200.0],["2017-07-24",20.6494,20.6582,19.9276,19.9804,72000.0],["2017-07-25",20.0773,20.1653,19.9452,20.0333,69600.0],["2017-07-26",20.0509,20.0509,19.6812,19.7692,66900.0],["2017-07-27",19.8132,19.8132,19.3731,19.5315,80800.0],["2017-07-28",19.4787,19.6108,19.3115,19.4611,94100.0],["2017-07-31",19.4435,19.822,19.3731,19.602,167900.0],["2017-08-01",19.8044,21.1247,19.6196,20.1653,143600.0],["2017-08-02",20.2445,20.2445,19.8748,19.9452,126000.0],["2017-08-03",20.1037,20.1037,19.5491,19.6724,77100.0],["2017-08-04",19.7252,19.778,19.5932,19.6636,66600.0],["2017-08-07",19.6988,19.7076,19.2147,19.2499,129300.0],["2017-08-08",19.2411,19.6284,19.1883,19.3995,113000.0],["2017-08-09",20.2445,20.887,19.5491,20.0156,232500.0],["2017-08-10",19.91,20.0068,18.889,19.1971,170600.0],["2017-08-11",19.1707,19.2147,18.6249,18.9418,161800.0],["2017-08-14",18.9154,19.6988,18.8714,19.1619,220400.0],["2017-08-15",19.1443,19.2411,18.9594,18.9858,86000.0],["2017-08-16",18.977,19.0914,18.8274,18.9946,98000.0],["2017-08-17",18.8274,18.9946,18.7042,18.7394,144500.0],["2017-08-18",18.5583,19.0176,18.5583,18.8763,515600.0],["2017-08-21",18.8763,19.1501,18.7349,18.7968,120400.0],["2017-08-22",18.8409,18.9999,18.6643,18.9293,79000.0],["2017-08-23",18.8409,18.8674,18.7261,18.7349,65000.0],["2017-08-24",18.7703,18.9028,18.6819,18.7968,69500.0],["2017-08-25",18.8939,18.9823,18.7615,18.9204,60000.0],["2017-08-28",18.9028,19.0088,18.7879,18.8409,78200.0],["2017-08-29",18.7261,18.9734,18.7084,18.9116,70600.0],["2017-08-30",18.9204,19.1236,18.8674,18.9734,51900.0],["2017-08-31",18.9823,19.1324,18.9381,19.1059,93700.0],["2017-09-01",19.0971,19.3709,19.0971,19.1589,107000.0],["2017-09-05",19.1413,19.4681,19.0971,19.1854,117200.0],["2017-09-06",19.2384,19.5034,19.0441,19.2738,95200.0],["2017-09-07",19.2914,19.4416,19.0883,19.4328,81400.0],["2017-09-08",19.3798,19.6801,19.3621,19.5918,72600.0],["2017-09-11",19.6978,19.8567,19.6094,19.7066,75200.0],["2017-09-12",19.6624,19.9362,19.5653,19.7861,114600.0],["2017-09-13",19.7596,19.9451,19.4504,19.6271,149800.0],["2017-09-14",19.5918,19.6624,19.4239,19.4593,166300.0],["2017-09-15",19.5034,19.7949,19.4328,19.6889,374000.0],["2017-09-18",19.6978,20.1129,19.6801,20.0422,158000.0],["2017-09-19",20.0422,20.3337,19.9892,20.2984,170000.0],["2017-09-20",20.2984,20.7047,19.8744,20.5369,164200.0],["2017-09-21",20.5987,20.8019,20.5634,20.7931,121300.0],["2017-09-22",20.7842,21.1552,20.6694,21.0051,102600.0],["2017-09-25",20.9785,21.3495,20.9344,21.3054,122700.0],["2017-09-26",21.3407,21.747,21.2435,21.5792,132200.0],["2017-09-27",21.641,22.4802,21.429,22.3565,145300.0],["2017-09-28",22.33,22.4978,22.2152,22.4272,171200.0],["2017-09-29",22.4625,22.5067,21.9767,22.1622,185800.0],["2017-10-02",22.1622,22.6215,21.8089,22.4625,257200.0],["2017-10-03",22.5597,22.913,22.4802,22.8688,138300.0],["2017-10-04",22.7363,22.9572,22.5862,22.6833,70600.0],["2017-10-05",22.8335,23.1515,22.7363,23.0808,104400.0],["2017-10-06",23.072,23.231,22.8777,22.9925,68000.0],["2017-10-09",22.9837,23.2398,22.86,22.86,92100.0],["2017-10-10",23.0101,23.1603,22.8777,22.9307,216700.0],["2017-10-11",22.9837,23.178,22.8335,23.1603,121000.0],["2017-10-12",23.0985,23.2398,23.019,23.1162,125600.0],["2017-10-13",23.231,23.231,22.9572,23.072,88500.0],["2017-10-16",23.0543,23.2133,22.9483,23.1073,62500.0],["2017-10-17",23.0013,23.1073,22.754,22.8423,89100.0],["2017-10-18",22.9307,23.1603,22.807,23.1073,116400.0],["2017-10-19",22.9483,23.0985,22.7893,23.0455,43100.0],["2017-10-20",23.231,23.4783,22.8865,23.2575,109600.0],["2017-10-23",23.39,23.496,22.8158,22.8777,115300.0],["2017-10-24",22.913,23.0808,22.7717,22.8158,140600.0],["2017-10-25",22.754,23.0367,22.6038,22.8777,71400.0],["2017-10-26",22.9395,23.3193,22.8777,23.2221,85800.0],["2017-10-27",23.1515,23.602,22.9837,23.5931,104700.0],["2017-10-30",23.5401,23.6815,22.6833,23.0013,114200.0],["2017-10-31",23.0455,23.496,22.9837,23.2398,96100.0],["2017-11-01",23.5048,23.5048,22.8512,23.231,58600.0],["2017-11-02",23.2222,23.655,23.072,23.5048,83600.0],["2017-11-03",23.549,23.9553,23.1603,23.3105,106400.0],["2017-11-06",23.3282,24.1231,23.0808,23.337,99300.0],["2017-11-07",23.3988,23.5136,22.86,23.178,96500.0],["2017-11-08",24.4588,25.7661,23.9111,24.9093,245800.0],["2017-11-09",24.7326,25.4392,23.9465,25.0859,262600.0],["2017-11-10",25.0418,25.2096,24.6354,24.8828,193400.0],["2017-11-13",24.7944,25.8809,24.6354,25.6601,360500.0],["2017-11-14",25.6689,25.7396,25.3598,25.4834,254300.0],["2017-11-15",25.5364,25.7396,25.1036,25.1566,198200.0],["2017-11-16",25.3244,25.5806,25.1831,25.3333,275800.0],["2017-11-17",25.2273,25.5541,24.8298,25.3774,509100.0],["2017-11-20",25.5364,26.6406,25.3863,26.6406,325400.0],["2017-11-21",26.7158,27.3888,26.4413,27.256,192900.0],["2017-11-22",27.2648,27.3357,26.583,26.6096,161800.0],["2017-11-24",26.6981,26.6981,26.1402,26.4767,62200.0],["2017-11-27",26.8132,27.0789,26.4767,26.5919,265400.0],["2017-11-28",26.7867,27.2383,26.7512,26.8044,342900.0],["2017-11-29",26.7867,26.8929,26.4236,26.5564,191600.0],["2017-11-30",26.5653,26.6007,25.5647,25.8126,302200.0],["2017-12-01",25.9277,25.9277,24.874,25.6532,257000.0],["2017-12-04",26.2908,26.2908,25.6621,25.7329,169100.0],["2017-12-05",25.7418,26.0163,25.5912,25.6975,236400.0],["2017-12-06",25.7506,25.9454,25.5558,25.5735,86700.0],["2017-12-07",25.6798,25.6798,24.2807,25.5558,232500.0],["2017-12-08",25.6355,25.6444,25.2282,25.4053,113000.0],["2017-12-11",25.2104,25.2104,24.6349,25.1396,308800.0],["2017-12-12",24.9979,25.4673,24.8031,24.812,142300.0],["2017-12-13",24.7057,25.0953,24.4046,24.4578,152600.0],["2017-12-14",24.4489,24.626,24.1478,24.1921,146300.0],["2017-12-15",24.2187,25.3964,24.1833,25.2193,685900.0],["2017-12-18",25.237,25.8303,24.9979,25.0599,139500.0],["2017-12-19",24.9537,25.361,24.8385,25.0156,160600.0],["2017-12-20",25.0776,25.3964,24.9182,25.0865,72800.0],["2017-12-21",25.1308,25.3787,24.9625,25.0688,144500.0],["2017-12-22",25.1219,25.361,24.8562,24.9714,56300.0],["2017-12-26",24.9182,25.0953,24.5375,24.7146,106300.0],["2017-12-27",24.812,24.812,24.4401,24.502,56600.0],["2017-12-28",24.4578,24.6172,24.3604,24.4578,90000.0],["2017-12-29",24.6083,24.6172,24.1301,24.1478,106900.0],["2018-01-02",24.1744,24.6437,24.0239,24.2452,158100.0],["2018-01-03",24.2364,24.5729,23.9176,24.4223,140300.0],["2018-01-04",24.5729,24.812,24.3427,24.5198,121300.0],["2018-01-05",24.7146,24.7146,24.3604,24.6349,99300.0],["2018-01-08",24.6437,24.9359,24.4401,24.7766,129200.0],["2018-01-09",24.7677,24.8385,24.5552,24.5729,148500.0],["2018-01-10",24.4932,24.8208,24.3249,24.8208,201600.0],["2018-01-11",24.812,25.2459,24.7323,25.175,76500.0],["2018-01-12",25.1662,25.5027,24.874,25.2813,102700.0],["2018-01-16",25.485,25.5558,24.8208,25.1573,188400.0],["2018-01-17",25.361,25.6178,25.0688,25.5647,124900.0],["2018-01-18",25.6001,25.786,25.4495,25.7063,121700.0],["2018-01-19",25.6001,26.2376,25.3787,25.972,134500.0],["2018-01-22",25.9897,26.1048,25.7506,26.0517,90400.0],["2018-01-23",25.9631,25.972,25.4584,25.5115,104000.0],["2018-01-24",25.6444,25.724,25.175,25.2547,114200.0],["2018-01-25",25.3079,25.6266,25.0599,25.5824,144700.0],["2018-01-26",25.6886,25.8746,25.3521,25.7683,245000.0],["2018-01-29",25.7595,25.7595,25.485,25.5735,85800.0],["2018-01-30",25.485,25.6001,25.175,25.237,118100.0],["2018-01-31",25.2547,25.4318,24.8917,25.0688,230500.0],["2018-02-01",25.0245,25.7418,23.5988,25.6266,278900.0],["2018-02-02",25.5469,26.2376,24.4224,25.7418,204000.0],["2018-02-05",25.6266,26.1757,25.4053,25.6798,285800.0],["2018-02-06",25.299,26.3793,23.9353,25.8215,253000.0],["2018-02-07",25.7329,26.1225,25.5292,25.7949,204900.0],["2018-02-08",25.8037,25.8037,24.5552,24.5729,202800.0],["2018-02-09",24.8562,24.8562,23.7759,24.2452,204300.0],["2018-02-12",24.3781,25.485,24.1478,25.3167,264800.0],["2018-02-13",25.1308,25.6001,24.9271,25.5027,142400.0],["2018-02-14",25.361,25.9897,25.0776,25.9189,154600.0],["2018-02-15",26.0428,26.3439,25.6444,26.335,119800.0],["2018-02-16",26.2199,26.7335,26.2199,26.5564,277600.0],["2018-02-20",26.2996,26.5387,24.7854,26.0517,156300.0],["2018-02-21",26.2908,27.0789,26.1048,26.7778,188900.0],["2018-02-22",26.7955,27.194,26.6184,26.8044,112200.0],["2018-02-23",26.8709,26.942,26.3206,26.3738,117600.0],["2018-02-26",26.3827,26.4715,26.1874,26.3383,121200.0],["2018-02-27",26.4271,26.8976,26.4271,26.7467,138300.0],["2018-02-28",26.8443,27.0219,26.1697,26.1785,123500.0],["2018-03-01",26.1164,26.1963,25.2642,25.3263,248200.0],["2018-03-02",25.2021,25.6637,24.9357,25.4417,180700.0],["2018-03-05",25.3441,25.637,25.1399,25.4861,147400.0],["2018-03-06",25.5926,25.7081,25.2376,25.566,177100.0],["2018-03-07",25.3974,26.4448,25.3974,26.3028,168600.0],["2018-03-08",26.3206,26.3738,26.001,26.3561,141200.0],["2018-03-09",26.5425,26.9331,26.0809,26.6046,190500.0],["2018-03-12",26.6401,26.9952,26.578,26.9508,156500.0],["2018-03-13",27.0396,27.2527,26.8088,26.942,159700.0],["2018-03-14",27.155,27.155,26.7023,26.8354,109100.0],["2018-03-15",26.8266,26.9597,26.4804,26.7023,94300.0],["2018-03-16",26.6668,27.226,26.6668,27.1461,337600.0],["2018-03-19",27.0307,27.0751,26.649,27.0485,90800.0],["2018-03-20",27.0219,27.4213,26.7733,26.8709,85200.0],["2018-03-21",26.8532,27.5101,26.8532,27.4391,88600.0],["2018-03-22",27.1639,27.297,26.578,26.5869,88400.0],["2018-03-23",26.5691,26.5869,25.4506,25.4595,146500.0],["2018-03-26",25.8678,26.2318,25.5926,26.0276,284600.0],["2018-03-27",26.1164,26.365,25.4772,25.5128,182600.0],["2018-03-28",25.5394,25.7169,25.0955,25.5483,171000.0],["2018-03-29",25.5926,26.072,25.4772,25.7791,197000.0],["2018-04-02",25.7791,26.0986,25.1932,25.5216,127600.0],["2018-04-03",25.6548,26.4537,25.566,26.3738,257300.0],["2018-04-04",26.0365,26.4271,25.9211,26.1874,102100.0],["2018-04-05",26.2939,26.4093,26.0898,26.3916,127300.0],["2018-04-06",26.2496,26.4715,25.6104,25.7791,160400.0],["2018-04-09",26.0276,26.4182,25.8146,26.2318,190700.0],["2018-04-10",26.578,27.4657,26.4804,27.2527,150100.0],["2018-04-11",27.084,27.084,26.3827,26.4093,123900.0],["2018-04-12",26.6668,26.9508,26.4892,26.5958,221200.0],["2018-04-13",26.6756,27.084,26.6756,26.8443,141200.0],["2018-04-16",26.9686,27.297,26.6934,27.013,119600.0],["2018-04-17",27.155,27.4391,26.9775,27.1905,128900.0],["2018-04-18",27.1284,27.4302,26.7378,27.2615,128400.0],["2018-04-19",27.2172,28.6819,27.2172,28.0605,196400.0],["2018-04-20",27.9007,28.1049,26.9153,27.0485,135800.0],["2018-04-23",27.0485,27.2793,26.7999,26.9153,113800.0],["2018-04-24",26.8177,27.084,26.3294,26.4892,119600.0],["2018-04-25",26.5336,26.8354,26.2052,26.4093,112000.0],["2018-04-26",26.4892,27.0307,25.8678,26.6135,116300.0],["2018-04-27",26.6579,26.8887,26.2052,26.6135,121400.0],["2018-04-30",26.7023,26.7023,25.9655,25.9744,135200.0],["2018-05-01",25.7879,25.8945,25.2908,25.8323,268900.0],["2018-05-02",25.8412,26.5247,25.8412,26.3561,116100.0],["2018-05-03",26.3472,26.5869,26.0187,26.5425,118900.0],["2018-05-04",26.4271,27.1195,26.2762,26.8798,137300.0],["2018-05-07",26.9153,26.9242,26.4892,26.5159,118600.0],["2018-05-08",26.2762,27.2527,26.2407,27.1106,268800.0],["2018-05-09",27.155,27.5456,26.8621,27.2971,242500.0],["2018-05-10",24.9269,24.9269,20.9854,22.1572,749000.0],["2018-05-11",22.2815,22.3703,21.74,21.7489,300100.0],["2018-05-14",21.669,21.669,19.2278,19.281,727600.0],["2018-05-15",19.1923,19.7249,19.0325,19.1035,448500.0],["2018-05-16",19.1923,20.222,19.1923,19.8847,571900.0],["2018-05-17",19.9202,19.9646,19.1479,19.4852,402300.0],["2018-05-18",19.5296,20.0445,19.3876,20.0267,619900.0],["2018-05-21",20.8951,22.151,20.7081,21.6077,592900.0],["2018-05-22",21.7145,22.1688,21.0198,21.189,321700.0],["2018-05-23",21.0643,21.2247,20.8773,21.0287,185600.0],["2018-05-24",21.0198,21.2069,20.6903,20.7437,307000.0],["2018-05-25",20.7259,20.8951,20.2716,20.3251,200600.0],["2018-05-29",20.049,20.5388,20.0401,20.5032,176900.0],["2018-05-30",20.5567,20.8506,20.432,20.4854,246500.0],["2018-05-31",20.5299,20.6992,19.8887,19.9599,242900.0],["2018-06-01",20.1024,20.6457,19.9866,20.4231,193600.0],["2018-06-04",20.4231,20.8506,20.3874,20.7704,168800.0],["2018-06-05",20.7704,21.1445,20.7704,20.9129,161500.0],["2018-06-06",20.9664,21.2336,20.5477,20.6813,162200.0],["2018-06-07",20.6992,20.7882,20.3162,20.521,182300.0],["2018-06-08",20.5299,20.7348,20.1737,20.4498,208100.0],["2018-06-11",20.4943,20.9664,20.4943,20.717,342000.0],["2018-06-12",20.7259,20.8595,20.5656,20.7526,153300.0],["2018-06-13",20.8862,21.2514,20.6012,20.9307,297900.0],["2018-06-14",20.9931,21.1267,20.7081,20.9931,160600.0],["2018-06-15",20.8951,20.904,20.3785,20.904,297000.0],["2018-06-18",20.8239,21.002,20.4854,20.9129,236100.0],["2018-06-19",20.8239,21.0554,20.5656,20.8239,204200.0],["2018-06-20",20.8417,20.8417,20.5299,20.5656,135100.0],["2018-06-21",20.5656,20.6368,20.147,20.4052,145800.0],["2018-06-22",20.4676,20.6279,20.2806,20.4231,294000.0],["2018-06-25",20.3518,20.3518,19.9688,20.1648,142300.0],["2018-06-26",20.1737,20.3251,19.9154,20.2093,162200.0],["2018-06-27",20.2182,20.2182,19.6125,19.6482,176400.0],["2018-06-28",19.5947,19.9955,19.5413,19.8976,129900.0],["2018-06-29",19.9955,20.1737,19.8976,19.9955,114300.0],["2018-07-02",19.9332,20.432,19.7996,20.3874,134300.0],["2018-07-03",20.4587,20.5656,20.3251,20.3874,66100.0],["2018-07-05",20.5834,20.5923,20.2093,20.4141,110100.0],["2018-07-06",20.4498,20.6724,20.334,20.5745,125000.0],["2018-07-09",20.6635,20.9931,20.6368,20.806,197200.0],["2018-07-10",20.7793,20.8862,20.4854,20.5745,213000.0],["2018-07-11",20.521,20.717,20.3162,20.3429,72300.0],["2018-07-12",20.4498,20.4498,19.8887,20.0312,168400.0],["2018-07-13",19.9866,20.3429,19.9332,20.147,90300.0],["2018-07-16",20.147,20.3607,19.8263,19.8976,93000.0],["2018-07-17",19.8887,20.3963,19.8887,20.3696,134100.0],["2018-07-18",20.2895,20.8239,20.2093,20.815,96900.0],["2018-07-19",20.7437,20.7971,20.5567,20.6724,122300.0],["2018-07-20",20.5656,20.6813,20.3963,20.4141,91200.0],["2018-07-23",20.3696,20.8328,20.3429,20.7259,109000.0],["2018-07-24",20.7615,20.9307,20.6635,20.8328,84800.0],["2018-07-25",20.8239,21.1534,20.8061,21.1534,88100.0],["2018-07-26",21.2425,21.6967,21.2425,21.67,124000.0],["2018-07-27",21.6611,21.768,21.1089,21.4028,72600.0],["2018-07-30",21.4028,21.6611,21.1356,21.1623,77100.0],["2018-07-31",21.2692,21.6967,21.0287,21.6344,159100.0],["2018-08-01",21.6344,21.9372,21.483,21.7947,117600.0],["2018-08-02",21.7947,21.9461,21.5275,21.7769,124600.0],["2018-08-03",21.8303,21.8303,21.3939,21.572,122700.0],["2018-08-06",21.6166,21.9995,21.4919,21.8392,95600.0],["2018-08-07",21.9283,22.0263,21.6433,21.7145,102900.0],["2018-08-08",21.8214,22.2578,21.189,21.9372,209700.0],["2018-08-09",21.9105,22.1688,21.7056,21.7858,152000.0],["2018-08-10",21.6077,21.6255,21.3494,21.483,88200.0],["2018-08-13",21.4295,21.9817,21.4295,21.8749,147600.0],["2018-08-14",21.9906,22.3825,21.9105,22.1242,186600.0],["2018-08-15",22.0975,22.1955,21.768,22.1421,87100.0],["2018-08-16",22.1688,22.5429,22.0975,22.2578,117500.0],["2018-08-17",22.2133,22.5607,22.2133,22.436,83400.0],["2018-08-20",22.494,22.5208,22.1188,22.2707,112300.0],["2018-08-21",22.2707,22.6816,22.2707,22.494,132100.0],["2018-08-22",22.4494,22.6548,22.2082,22.3958,146200.0],["2018-08-23",22.3511,22.5923,22.235,22.5298,138600.0],["2018-08-24",22.5387,23.3338,22.4762,23.2355,260900.0],["2018-08-27",23.2891,23.7358,22.8692,22.905,161200.0],["2018-08-28",22.8692,22.9407,22.6548,22.7174,130800.0],["2018-08-29",22.7084,22.7799,22.4315,22.4762,126000.0],["2018-08-30",22.4047,22.5923,22.1903,22.369,104300.0],["2018-08-31",22.3422,22.5834,22.1635,22.5208,101900.0],["2018-09-04",22.503,22.7084,22.1903,22.6816,114000.0],["2018-09-05",22.6727,22.6727,22.3154,22.6012,132700.0],["2018-09-06",22.637,22.771,22.4226,22.6638,189200.0],["2018-09-07",22.5923,22.6191,22.2528,22.4583,113700.0],["2018-09-10",22.5119,22.771,22.1099,22.5476,134100.0],["2018-09-11",22.4583,22.5119,21.9312,21.958,94100.0],["2018-09-12",21.9044,22.1099,21.6454,21.69,135700.0],["2018-09-13",21.7526,22.1188,21.7526,22.0116,99100.0],["2018-09-14",21.9759,22.3779,21.8598,22.2171,88600.0],["2018-09-17",22.2439,22.36,21.9044,21.9491,75600.0],["2018-09-18",21.958,22.9407,21.8419,21.8687,63800.0],["2018-09-19",21.8687,22.0206,21.6007,21.7704,162100.0],["2018-09-20",21.8776,22.3422,21.7794,21.967,88500.0],["2018-09-21",22.0295,22.3243,21.7526,21.7615,251900.0],["2018-09-24",21.699,21.7794,21.3059,21.6186,174300.0],["2018-09-25",21.6364,21.7079,21.163,21.1808,121500.0],["2018-09-26",21.1719,21.4756,20.9843,21.2791,76100.0],["2018-09-27",21.2791,21.6454,21.1183,21.3506,194600.0],["2018-09-28",21.3416,21.565,21.3238,21.4667,113800.0],["2018-10-01",21.5292,21.8955,20.6806,20.7699,110500.0],["2018-10-02",20.761,20.761,19.9927,20.0999,138400.0],["2018-10-03",20.1357,20.3143,19.9927,20.2339,167800.0],["2018-10-04",20.1982,20.5823,20.0553,20.4573,230600.0],["2018-10-05",20.5019,20.7699,20.5019,20.5912,343900.0],["2018-10-08",20.5198,20.8235,20.0553,20.0731,97700.0],["2018-10-09",20.0821,20.5376,19.8945,20.1267,145000.0],["2018-10-10",20.1267,20.3143,20.0016,20.0642,138800.0],["2018-10-11",20.0195,20.4215,19.7426,19.8855,167100.0],["2018-10-12",20.0999,20.1982,19.8141,20.1178,175700.0],["2018-10-15",20.0374,20.3501,19.9034,20.2786,89000.0],["2018-10-16",20.3411,20.9843,20.2786,20.9039,149800.0],["2018-10-17",20.895,21.0111,20.4215,20.5376,129600.0],["2018-10-18",20.4394,20.5912,20.2696,20.3054,80800.0],["2018-10-19",20.2339,20.4037,20.1446,20.2786,108800.0],["2018-10-22",20.3054,20.8771,20.3054,20.5466,59900.0],["2018-10-23",20.3143,20.5644,20.1982,20.4394,98600.0],["2018-10-24",20.7967,20.7967,20.1982,20.3233,167700.0],["2018-10-25",20.3858,20.8146,20.3858,20.761,92800.0],["2018-10-26",20.5555,20.7878,20.2786,20.6716,68700.0],["2018-10-29",20.8324,21.0379,20.225,20.4573,256000.0],["2018-10-30",20.4483,21.154,20.4483,21.0558,126700.0],["2018-10-31",21.2612,21.3684,20.9754,20.9843,90300.0],["2018-11-01",20.9932,21.431,20.6716,21.422,118100.0],["2018-11-02",21.4399,21.8776,21.4399,21.8687,147900.0],["2018-11-05",21.9134,21.967,21.3595,21.833,140000.0],["2018-11-06",21.7436,22.2528,21.2702,22.1546,104400.0],["2018-11-07",22.3332,22.3332,21.1451,21.4667,189500.0],["2018-11-08",21.3327,21.5292,20.8235,21.431,96200.0],["2018-11-09",21.422,21.5918,20.6627,20.761,91500.0],["2018-11-12",20.7699,21.0736,20.5019,20.7967,79100.0],["2018-11-13",20.8771,21.4488,20.8146,21.0736,75500.0],["2018-11-14",21.1451,21.1808,20.6627,20.8057,68000.0],["2018-11-15",20.7788,21.297,20.3947,20.7342,109300.0],["2018-11-16",20.5913,20.5913,20.1893,20.1982,155600.0],["2018-11-19",20.1982,20.3947,20.0553,20.1446,72000.0],["2018-11-20",19.7278,20.0325,19.7278,19.7457,89600.0],["2018-11-21",19.7547,20.2118,19.7099,19.7368,84600.0],["2018-11-23",19.7099,20.0415,19.7099,19.8981,26500.0],["2018-11-26",20.0146,20.1849,19.6471,19.7188,81900.0],["2018-11-27",19.6202,19.9519,19.5575,19.7099,90200.0],["2018-11-28",19.7188,20.5703,19.4499,20.5076,119500.0],["2018-11-29",20.4269,20.4986,19.7457,20.2118,103300.0],["2018-11-30",20.2297,20.6241,20.2297,20.5434,124900.0],["2018-12-03",20.6689,20.6689,19.7099,19.8981,168300.0],["2018-12-04",19.8443,20.0863,18.6253,18.706,288400.0],["2018-12-06",18.6074,18.7508,18.1682,18.6881,156500.0],["2018-12-07",18.7508,19.0914,18.4371,18.4999,215400.0],["2018-12-10",18.5088,18.715,18.3027,18.6702,164500.0],["2018-12-11",18.8494,19.0466,18.4192,18.5088,95100.0],["2018-12-12",18.6791,19.0914,18.6074,18.715,130400.0],["2018-12-13",18.7239,19.0376,18.3295,18.473,128400.0],["2018-12-14",18.3564,18.6612,18.2399,18.2847,103600.0],["2018-12-17",18.1861,18.5985,17.8545,17.989,230600.0],["2018-12-18",18.0427,18.5088,17.9262,18.3923,145800.0],["2018-12-19",18.3654,18.8673,17.9979,18.1682,151600.0],["2018-12-20",17.9173,18.3206,17.9173,18.1682,107800.0],["2018-12-21",18.1772,18.5716,17.6932,17.8097,414400.0],["2018-12-24",17.7469,17.8187,17.254,17.4153,85600.0],["2018-12-26",17.5498,18.1503,17.2181,18.1503,120000.0],["2018-12-27",18.0069,18.3116,17.7201,18.2937,113700.0],["2018-12-28",18.2847,18.464,18.0696,18.1593,159800.0],["2018-12-31",18.1772,18.3564,17.9262,18.3564,93400.0],["2019-01-02",18.1682,18.697,18.1413,18.5088,103800.0],["2019-01-03",18.4013,19.0287,18.1682,18.3296,74200.0],["2019-01-04",18.4999,19.0914,18.473,18.8763,84100.0],["2019-01-07",18.8673,19.1362,18.1682,19.0107,60700.0],["2019-01-08",19.2079,19.7278,19.1093,19.7188,103400.0],["2019-01-09",19.7636,20.0953,19.5037,20.0774,122700.0],["2019-01-10",19.9788,20.1132,19.7816,20.0684,63900.0],["2019-01-11",20.0415,20.2118,19.8085,20.0594,85400.0],["2019-01-14",19.9608,20.418,19.925,20.1849,89000.0],["2019-01-15",20.2387,20.2656,20.0415,20.2566,71100.0],["2019-01-16",20.3194,20.66,20.1222,20.4807,130700.0],["2019-01-17",20.4538,21.0274,20.4448,20.9109,112100.0],["2019-01-18",20.9109,21.3412,20.8392,20.9557,285800.0],["2019-01-22",20.8303,20.9737,20.3911,20.6062,186200.0],["2019-01-23",20.6869,20.6958,20.1311,20.3911,80100.0],["2019-01-24",20.3552,20.5524,20.2028,20.3911,74000.0],["2019-01-25",20.5165,20.8571,20.5165,20.6241,52900.0],["2019-01-28",20.5524,20.5524,19.9608,20.0774,88500.0],["2019-01-29",20.0684,20.2297,19.9339,20.0057,55900.0],["2019-01-30",20.1491,20.2656,19.6919,20.0863,93000.0],["2019-01-31",19.9967,20.3373,19.9608,20.0774,105000.0],["2019-02-01",20.0684,20.2835,19.8981,20.2566,61400.0],["2019-02-04",20.2477,20.6151,20.1043,20.6151,128000.0],["2019-02-05",20.5793,20.8303,20.2566,20.66,48800.0],["2019-02-06",20.642,20.8213,20.5524,20.6151,113500.0],["2019-02-07",20.4269,20.6241,20.2835,20.5434,59500.0],["2019-02-08",20.4,20.4986,20.2028,20.418,59700.0],["2019-02-11",20.5345,21.0633,20.2925,20.9826,186700.0],["2019-02-12",21.0275,21.4308,21.0275,21.3143,110500.0],["2019-02-13",22.1209,22.3092,21.0006,22.0582,163000.0],["2019-02-14",21.9327,22.4078,21.7445,21.9327,128800.0],["2019-02-15",22.0851,22.9724,22.0851,22.6946,142600.0],["2019-02-19",22.5064,22.8738,21.9417,22.7215,115300.0],["2019-02-20",22.6677,22.8828,22.4705,22.6946,105400.0],["2019-02-21",22.7125,22.8559,22.3988,22.5512,75600.0],["2019-02-22",22.5647,22.6456,22.3759,22.5377,89100.0],["2019-02-25",22.5467,22.7624,22.295,22.295,69700.0],["2019-02-26",22.2051,22.3489,21.8545,21.8545,137800.0],["2019-02-27",21.8455,22.0792,21.6207,22.0612,84600.0],["2019-02-28",22.0522,22.0522,21.6027,21.6926,120500.0],["2019-03-01",21.8185,21.8455,21.5488,21.7556,119300.0],["2019-03-04",21.7646,21.8455,21.2701,21.342,103100.0],["2019-03-05",21.333,21.6657,21.2342,21.4769,97700.0],["2019-03-06",21.5039,21.5039,20.7397,20.7847,130600.0],["2019-03-07",20.7217,20.8386,20.2003,20.2632,80700.0],["2019-03-08",20.1194,20.2453,19.8947,20.0835,121300.0],["2019-03-11",20.1644,20.6498,20.0115,20.488,126800.0],["2019-03-12",20.5509,20.6318,19.9576,19.9935,115000.0],["2019-03-13",19.8857,20.2632,19.8138,20.0385,95100.0],["2019-03-14",19.9935,20.1374,19.8497,19.9576,91000.0],["2019-03-15",19.9846,20.4161,19.634,19.6609,305500.0],["2019-03-18",19.6609,20.2902,19.6609,20.2273,126300.0],["2019-03-19",20.2722,20.3172,19.9396,19.9935,69200.0],["2019-03-20",20.0025,20.1913,19.6609,19.8587,105400.0],["2019-03-21",19.8317,20.2633,19.7239,20.0205,124400.0],["2019-03-22",19.9036,19.9036,19.2923,19.3013,138200.0],["2019-03-25",19.1934,19.7239,19.1395,19.607,100300.0],["2019-03-26",19.634,19.9216,19.5441,19.6789,168200.0],["2019-03-27",19.616,19.8317,19.4811,19.7688,106800.0],["2019-03-28",19.8048,20.1823,19.6519,20.0295,136900.0],["2019-03-29",20.1733,20.2902,19.8138,19.8317,145800.0],["2019-04-01",19.9126,20.3352,19.9126,20.2902,122100.0],["2019-04-02",20.2992,20.3621,19.9037,19.9666,60200.0],["2019-04-03",20.0475,20.4251,20.0025,20.3531,97900.0],["2019-04-04",20.3981,20.5689,20.1284,20.2183,76400.0],["2019-04-05",20.2812,20.3621,20.1284,20.2003,97700.0],["2019-04-08",20.0565,20.3442,19.9846,20.1464,99900.0],["2019-04-09",20.3442,20.3442,19.8048,19.8138,109800.0],["2019-04-10",19.8138,20.5599,19.8138,20.3801,120100.0],["2019-04-11",20.479,20.479,20.1554,20.2003,66500.0],["2019-04-12",20.2902,20.3891,20.0205,20.1284,58800.0],["2019-04-15",20.1734,20.479,20.0565,20.452,92400.0],["2019-04-16",20.452,20.7217,20.3891,20.5509,67100.0],["2019-04-17",20.5599,20.6408,20.0295,20.0655,100900.0],["2019-04-18",19.9756,20.2722,19.9756,20.0745,67200.0],["2019-04-22",20.0295,20.0655,19.8497,19.9666,90400.0],["2019-04-23",20.0205,20.3891,19.9666,20.3442,113000.0],["2019-04-24",20.2632,20.7038,20.2632,20.6768,132000.0],["2019-04-25",20.6049,20.6318,20.0655,20.2902,60200.0],["2019-04-26",20.2812,20.7307,20.2812,20.7307,79000.0],["2019-04-29",20.7127,20.7667,20.6228,20.7307,60100.0],["2019-04-30",20.7487,20.7487,19.9037,20.0115,190600.0],["2019-05-01",20.0745,20.6139,19.9486,20.443,259300.0],["2019-05-02",20.4341,20.9105,20.4251,20.6228,96800.0],["2019-05-03",20.6678,20.8925,20.5689,20.7217,126900.0],["2019-05-06",20.6768,22.9782,20.4251,22.8254,209300.0],["2019-05-07",22.3849,22.9153,22.3849,22.7534,172000.0],["2019-05-08",22.8164,22.9782,22.4927,22.5467,221500.0],["2019-05-09",22.4118,22.6276,22.1152,22.3669,424600.0],["2019-05-10",22.223,22.5737,21.8275,22.5557,151800.0],["2019-05-13",22.3219,22.3309,21.6207,21.8005,110500.0],["2019-05-14",21.8005,22.3669,21.7106,22.2141,76400.0],["2019-05-15",21.9893,22.232,21.9444,22.2051,72700.0],["2019-05-16",22.304,22.6456,22.304,22.5107,60500.0],["2019-05-17",22.5017,22.5197,22.1242,22.2051,65800.0],["2019-05-20",22.1915,22.3178,22.0382,22.1014,98900.0],["2019-05-21",22.1284,22.3989,22.1284,22.3268,84100.0],["2019-05-22",22.3088,22.3088,21.9571,22.0382,101600.0],["2019-05-23",21.8128,21.8128,21.4611,21.7767,136800.0],["2019-05-24",21.912,22.1014,21.8128,21.9481,261100.0],["2019-05-28",21.9571,22.0112,21.5062,21.6054,137900.0],["2019-05-29",21.4792,21.4792,21.1185,21.3529,154200.0],["2019-05-30",21.4792,21.5694,21.1726,21.4341,102700.0],["2019-05-31",21.1816,21.4251,20.857,21.1906,137200.0],["2019-06-03",21.2357,21.8308,21.1906,21.8128,214000.0],["2019-06-04",21.9481,22.3539,21.4611,22.2998,153800.0],["2019-06-05",22.2547,22.3719,22.0923,22.1104,99800.0],["2019-06-06",22.1555,22.1555,21.5423,21.7046,64500.0],["2019-06-07",21.6505,22.0473,21.6415,21.8579,188800.0],["2019-06-10",21.9391,22.4621,21.6776,22.3989,148100.0],["2019-06-11",22.4981,22.8949,22.0833,22.2276,251800.0],["2019-06-12",22.2547,22.3358,22.0112,22.1915,161400.0],["2019-06-13",22.2637,22.9851,21.6505,22.9129,390900.0],["2019-06-14",22.9039,23.3007,22.7145,22.7777,231100.0],["2019-06-17",22.6785,22.7777,22.4711,22.5342,104100.0],["2019-06-18",22.6604,23.0392,22.5973,22.7957,126600.0],["2019-06-19",22.7777,23.0392,22.6334,22.9851,78400.0],["2019-06-20",23.0843,23.2646,22.8408,23.0662,69500.0],["2019-06-21",22.8678,22.9851,21.93,22.2727,445600.0],["2019-06-24",22.2096,22.5071,22.0473,22.3809,132500.0],["2019-06-25",22.417,22.5522,22.2096,22.2727,102500.0],["2019-06-26",22.3989,22.6334,22.1915,22.444,93500.0],["2019-06-27",22.435,23.1564,22.3989,23.1474,136500.0],["2019-06-28",23.1744,23.7966,23.1744,23.6163,463300.0],["2019-07-01",23.8237,24.1663,23.49,23.7605,138800.0],["2019-07-02",23.7786,23.9319,23.3007,23.481,131400.0],["2019-07-03",23.49,23.8237,23.3277,23.7245,96400.0],["2019-07-05",23.6704,23.7064,23.3277,23.6163,59100.0],["2019-07-08",23.454,23.7335,23.3277,23.4449,55100.0],["2019-07-09",23.3638,23.7515,23.2826,23.7335,179300.0],["2019-07-10",23.7876,24.0311,23.5982,23.6523,119100.0],["2019-07-11",23.6884,23.6884,23.3007,23.4179,73100.0],["2019-07-12",23.4179,23.6704,23.3818,23.5622,91700.0],["2019-07-15",23.7155,23.7335,23.0933,23.454,211300.0],["2019-07-16",23.481,23.8056,23.481,23.6704,94700.0],["2019-07-17",23.7064,23.7606,23.5622,23.6974,107200.0],["2019-07-18",23.6884,23.977,23.6253,23.8056,64600.0],["2019-07-19",23.6884,24.2475,23.5892,23.8778,156000.0],["2019-07-22",24.0401,24.0401,23.6974,23.7966,106000.0],["2019-07-23",23.8417,24.2926,23.8417,24.0581,121800.0],["2019-07-24",24.0671,25.2394,24.0671,25.1853,213500.0],["2019-07-25",25.1853,25.1853,24.8516,24.9057,106100.0],["2019-07-26",24.9689,25.2213,24.6983,25.1582,122900.0],["2019-07-29",25.1312,25.3296,24.9689,25.1853,109100.0],["2019-07-30",25.1582,25.4197,24.8246,25.2394,195400.0],["2019-07-31",25.3205,25.6271,24.9599,25.0951,267000.0],["2019-08-01",25.2033,25.7714,24.7795,24.8697,195500.0],["2019-08-02",24.8156,25.0681,24.6082,24.8967,144000.0],["2019-08-05",24.4098,24.5451,24.0311,24.2024,151100.0],["2019-08-06",24.2204,24.6082,24.0852,24.5901,172400.0],["2019-08-07",24.4278,25.2664,23.2646,24.8967,212600.0],["2019-08-08",25.1582,25.8796,25.05,25.6452,314700.0],["2019-08-09",25.6542,25.6902,25.1672,25.5189,287000.0],["2019-08-12",25.2755,25.8075,25.1041,25.6902,175800.0],["2019-08-13",25.6091,26.069,25.1582,25.2484,178800.0],["2019-08-14",24.8066,24.8246,24.4008,24.4549,185100.0],["2019-08-15",24.5541,24.8336,24.2745,24.4639,213600.0],["2019-08-16",24.6172,25.1402,24.6172,24.8246,758800.0],["2019-08-19",25.0552,25.1546,24.368,24.4403,178600.0],["2019-08-20",24.3318,24.4493,23.7079,23.735,152000.0],["2019-08-21",23.9159,24.2233,23.7622,24.1691,152100.0],["2019-08-22",24.1962,24.6031,23.5813,23.6446,103700.0],["2019-08-23",23.6175,23.6265,22.8128,22.8761,313100.0],["2019-08-26",23.0659,23.2106,22.7676,23.0479,123300.0],["2019-08-27",23.1654,23.1654,22.6138,22.7676,210100.0],["2019-08-28",21.5017,22.4692,21.3661,22.216,249000.0],["2019-08-29",22.3426,22.4059,21.9538,22.0171,163900.0],["2019-08-30",22.1798,22.3426,21.7639,21.8905,134000.0],["2019-09-03",21.7729,21.8001,21.2485,21.4565,262800.0],["2019-09-04",21.7368,21.8091,21.5107,21.5469,139400.0],["2019-09-05",21.8543,22.5958,21.8272,22.1346,184900.0],["2019-09-06",21.9899,22.0804,21.7187,21.7639,123800.0],["2019-09-09",21.8724,22.4511,21.7729,22.1075,175500.0],["2019-09-10",22.1256,22.225,21.7639,22.1165,171300.0],["2019-09-11",22.1708,22.2522,21.9086,22.2431,172300.0],["2019-09-12",22.2702,22.4059,21.999,22.3155,178600.0],["2019-09-13",22.3335,22.7043,22.225,22.225,149900.0],["2019-09-16",22.1617,22.5234,21.999,22.3335,132900.0],["2019-09-17",22.2612,22.4692,22.1346,22.3878,111600.0],["2019-09-18",22.4149,22.5144,21.999,22.2522,128200.0],["2019-09-19",22.3335,22.5958,21.9719,22.0261,116600.0],["2019-09-20",21.999,22.2431,21.8995,22.0713,426300.0],["2019-09-23",21.9719,22.0804,21.5559,21.8453,108200.0],["2019-09-24",21.9086,22.2522,21.6373,21.7368,211700.0],["2019-09-25",21.7729,21.9719,21.6102,21.8814,189400.0],["2019-09-26",21.9267,22.2522,21.7368,22.1527,158600.0],["2019-09-27",22.1979,22.3516,21.7549,21.8181,80200.0],["2019-09-30",21.8814,22.008,21.8001,21.8995,118300.0],["2019-10-01",21.9719,22.1165,21.2304,21.2847,125500.0],["2019-10-02",21.1671,21.2937,20.9501,21.2666,130200.0],["2019-10-03",21.1219,21.3299,20.923,21.0315,111000.0],["2019-10-04",21.0496,21.4293,21.0405,21.3841,100400.0],["2019-10-07",21.3118,21.3118,20.715,20.8959,395100.0],["2019-10-08",20.8507,20.9682,20.5884,20.7512,145200.0],["2019-10-09",20.7964,20.8597,20.2449,20.281,114300.0],["2019-10-10",20.3443,20.6156,20.2629,20.3262,120700.0],["2019-10-11",20.5975,20.8687,20.4347,20.5794,153100.0],["2019-10-14",20.3986,20.8326,20.3986,20.706,107400.0],["2019-10-15",20.7693,20.8597,20.5884,20.6156,211800.0],["2019-10-16",20.6427,21.1219,20.6427,20.8507,118800.0],["2019-10-17",20.923,21.0767,20.923,21.0225,81700.0],["2019-10-18",20.9049,21.1852,20.8959,20.9501,85000.0],["2019-10-21",21.0225,21.3932,21.0225,21.1038,98300.0],["2019-10-22",21.1129,21.4113,21.0586,21.3028,78600.0],["2019-10-23",21.2666,21.6192,21.1762,21.6192,88300.0],["2019-10-24",21.6283,21.6825,21.2756,21.4565,110300.0],["2019-10-25",21.4746,21.9447,21.3208,21.7549,116400.0],["2019-10-28",21.8181,22.0804,21.782,21.9719,116000.0],["2019-10-29",21.999,22.2974,21.8001,21.8814,160700.0],["2019-10-30",21.9086,21.9899,21.5831,21.9267,84400.0],["2019-10-31",21.9176,22.008,21.5288,21.7096,77100.0],["2019-11-01",21.8814,22.0532,21.6916,21.9086,86900.0],["2019-11-04",21.9899,22.0713,21.7549,21.9267,178300.0],["2019-11-05",22.0261,22.6862,22.0261,22.3516,217800.0],["2019-11-06",20.7964,21.4384,19.7566,20.2087,257800.0],["2019-11-07",20.1996,20.5523,19.838,19.9193,135900.0],["2019-11-08",19.9736,20.0731,19.5758,19.8651,194000.0],["2019-11-11",19.7204,20.0007,19.5848,19.7747,122200.0],["2019-11-12",19.7385,19.8018,19.3316,19.5125,135000.0],["2019-11-13",19.3768,19.4401,18.8072,18.979,161200.0],["2019-11-14",18.9971,19.205,18.8614,19.0694,130100.0],["2019-11-15",19.2231,19.2502,19.0242,19.1508,310900.0],["2019-11-18",19.1689,19.2955,19.0694,19.2141,95100.0],["2019-11-19",19.3094,19.391,19.0553,19.146,119000.0],["2019-11-20",19.0553,19.3003,18.8738,18.9827,158100.0],["2019-11-21",18.892,19.0916,18.8194,18.9645,168700.0],["2019-11-22",19.1007,19.4636,18.9918,19.391,136200.0],["2019-11-25",19.4818,20.1351,19.4455,20.0625,138500.0],["2019-11-26",20.0806,20.1532,19.5181,19.6179,180500.0],["2019-11-27",19.7268,19.999,19.6179,19.9536,79100.0],["2019-11-29",19.8447,19.881,19.7812,19.881,39800.0],["2019-12-02",19.8719,19.9808,19.5634,19.6088,116400.0],["2019-12-03",19.4545,19.5634,19.3366,19.391,119300.0],["2019-12-04",19.4727,19.6632,19.2186,19.4455,126700.0],["2019-12-05",19.5271,19.6542,19.3456,19.4545,122100.0],["2019-12-06",19.5271,19.999,19.509,19.9173,152600.0],["2019-12-09",19.8992,20.126,19.8356,20.1169,218100.0],["2019-12-10",20.0897,20.0897,19.5997,19.7268,114100.0],["2019-12-11",19.6542,19.7177,19.4545,19.6451,102100.0],["2019-12-12",19.5725,19.9627,19.4908,19.8629,177100.0],["2019-12-13",19.8901,20.2077,19.7449,20.126,166600.0],["2019-12-16",20.1804,20.743,20.1532,20.1714,206000.0],["2019-12-17",20.2258,20.5162,20.1986,20.489,182700.0],["2019-12-18",20.5797,20.5888,20.3347,20.4799,120100.0],["2019-12-19",20.498,20.6523,20.3347,20.5525,171300.0],["2019-12-20",20.6251,20.8247,20.5162,20.7793,564500.0],["2019-12-23",20.7884,20.8429,20.4799,20.6795,101300.0],["2019-12-24",20.6432,20.7249,20.489,20.6251,45700.0],["2019-12-26",20.5706,20.7612,20.1532,20.2167,60500.0],["2019-12-27",20.2712,20.2712,20.0534,20.1532,65400.0],["2019-12-30",20.1079,20.3438,19.9899,20.2349,110000.0],["2019-12-31",20.1895,20.5253,20.126,20.489,142700.0],["2020-01-02",20.6251,20.6614,20.1986,20.371,123400.0],["2020-01-03",20.126,20.3801,20.0988,20.3075,125800.0],["2020-01-06",20.2349,20.2984,19.9899,20.0443,156500.0],["2020-01-07",19.9718,20.0353,19.8084,19.9627,88100.0],["2020-01-08",19.9808,20.0443,19.8629,20.008,136700.0],["2020-01-09",20.0988,20.1714,19.8629,19.8901,110800.0],["2020-01-10",19.8629,19.9264,19.4999,19.8266,125500.0],["2020-01-13",19.8266,20.2077,19.8084,20.1532,139300.0],["2020-01-14",20.0806,20.1895,19.9718,20.0353,114800.0],["2020-01-15",20.008,20.2077,19.8356,19.9627,105800.0],["2020-01-16",20.1442,20.4799,20.1351,20.2349,74400.0],["2020-01-17",20.371,20.371,19.8901,19.9536,110200.0],["2020-01-21",19.8629,19.8629,19.3275,19.4182,203500.0],["2020-01-22",19.4092,19.6632,18.9101,18.9464,130200.0],["2020-01-23",18.8557,18.8557,18.2477,18.7649,389100.0],["2020-01-24",18.8194,18.8194,18.1116,18.1933,162000.0],["2020-01-27",17.9483,18.0753,17.6398,17.8122,167800.0],["2020-01-28",17.8938,17.912,17.6216,17.8212,170400.0],["2020-01-29",17.8212,17.8757,16.9955,17.0136,160000.0],["2020-01-30",16.8775,17.1588,16.5327,17.1498,151500.0],["2020-01-31",17.1498,17.1498,16.1153,16.1153,222500.0],["2020-02-03",16.2787,16.2787,15.4801,15.7433,307600.0],["2020-02-04",15.9701,16.0518,15.5164,15.5527,230600.0],["2020-02-05",15.7614,16.5962,15.6889,16.4601,222200.0],["2020-02-06",16.5509,16.5872,15.9611,15.9792,149200.0],["2020-02-07",15.8431,15.9883,15.58,15.6798,155500.0],["2020-02-10",15.6253,15.6798,15.3985,15.5527,172500.0],["2020-02-11",15.589,16.2696,15.589,16.1698,191600.0],["2020-02-12",16.2605,16.8322,16.1879,16.4964,224800.0],["2020-02-13",17.2405,19.4273,16.9501,18.7195,545000.0],["2020-02-14",19.0281,19.4727,18.1933,18.3203,264500.0],["2020-02-18",18.3203,18.3203,17.3857,17.4038,256600.0],["2020-02-19",17.3766,17.5581,16.3331,17.1225,459000.0],["2020-02-20",17.1225,18.039,17.0772,17.5762,280700.0],["2020-02-21",17.5261,17.7994,16.7792,17.6901,1224500.0],["2020-02-24",17.0707,17.1162,16.7245,16.7336,234900.0],["2020-02-25",16.7245,16.8156,15.8774,16.0322,433200.0],["2020-02-26",16.1598,16.1598,15.349,15.4219,178300.0],["2020-02-27",15.0758,16.1871,14.7843,15.7043,387900.0],["2020-02-28",15.2033,15.9138,14.7843,15.1304,328800.0],["2020-03-02",15.1577,15.3035,14.7114,14.9847,186300.0],["2020-03-03",14.9756,15.0484,14.0828,14.4108,186000.0],["2020-03-04",14.6021,14.9664,14.4381,14.9391,232400.0],["2020-03-05",14.5201,14.7023,13.8642,14.1466,316700.0],["2020-03-06",13.7094,14.3197,13.6911,14.2741,187000.0],["2020-03-09",13.4543,13.928,12.9351,13.3177,257100.0],["2020-03-10",13.6911,13.8369,12.9169,13.7276,279500.0],["2020-03-11",13.3905,13.509,12.7074,12.8531,160500.0],["2020-03-12",11.9604,12.4887,10.2752,10.6851,519900.0],["2020-03-13",11.2954,11.7782,10.5303,11.7782,349100.0],["2020-03-16",11.4503,11.4685,10.2388,10.5303,314100.0],["2020-03-17",10.8035,11.2134,9.9473,11.1497,581800.0],["2020-03-18",10.5758,11.4321,10.5303,10.7762,357500.0],["2020-03-19",10.7762,12.097,10.2479,12.0515,580000.0],["2020-03-20",11.842,12.0879,10.9766,11.3592,501100.0],["2020-03-23",11.3501,11.3683,9.2276,9.5191,312100.0],["2020-03-24",9.9473,10.3936,9.3643,9.9473,247000.0],["2020-03-25",10.0201,10.84,9.6922,10.2479,475700.0],["2020-03-26",10.2934,11.4776,10.0384,11.3319,338300.0],["2020-03-27",10.9402,11.3136,10.5758,10.8035,285100.0],["2020-03-30",10.9128,11.5323,10.5303,11.4412,215000.0],["2020-03-31",11.4047,11.9422,11.3136,11.5596,431100.0],["2020-04-01",11.095,11.3774,10.6669,10.9584,227400.0],["2020-04-02",10.9493,11.6689,10.9493,11.1952,156600.0],["2020-04-03",11.2226,11.3228,10.1112,10.6669,295400.0],["2020-04-06",11.0313,11.5323,10.7033,11.4867,217400.0],["2020-04-07",11.842,12.4523,11.5232,11.7782,421500.0],["2020-04-08",12.0606,12.4341,11.5049,12.3885,181000.0],["2020-04-09",12.7529,13.263,12.4887,13.1173,214600.0],["2020-04-13",13.0444,13.3359,12.9989,13.2812,201800.0],["2020-04-14",13.2995,13.2995,12.5616,12.8986,259200.0],["2020-04-15",12.3885,12.598,11.8329,12.261,181300.0],["2020-04-16",11.6507,12.3248,11.0677,11.4594,264000.0],["2020-04-17",11.9604,12.7984,11.9422,12.4887,191100.0],["2020-04-20",12.2792,12.7529,12.0879,12.5434,177300.0],["2020-04-21",12.179,12.3976,11.8875,12.1426,221000.0],["2020-04-22",12.4068,12.7711,12.1335,12.1699,267900.0],["2020-04-23",12.3248,12.7347,12.2063,12.5798,326600.0],["2020-04-24",12.6891,12.8349,12.261,12.507,137900.0],["2020-04-27",12.598,13.5272,12.598,13.3814,187600.0],["2020-04-28",13.8096,14.1648,13.764,13.8551,138300.0],["2020-04-29",14.2741,14.6021,13.9462,14.3652,257400.0],["2020-04-30",14.0191,14.1739,13.5272,14.0737,337600.0],["2020-05-01",13.7367,14.2195,13.4361,13.9098,253200.0],["2020-05-04",12.1061,13.427,12.1061,12.4341,270300.0],["2020-05-05",12.5707,13.2357,12.5434,12.6072,260800.0],["2020-05-06",12.6163,12.6436,11.6051,11.6689,331600.0],["2020-05-07",11.6689,11.6689,11.2954,11.5232,218800.0],["2020-05-08",11.5232,12.7893,11.4321,12.6072,325400.0],["2020-05-11",12.5616,12.5616,11.4958,11.842,246800.0],["2020-05-12",11.7964,12.097,11.0495,11.0768,274100.0],["2020-05-13",10.9675,11.678,10.6031,10.8309,271100.0],["2020-05-14",10.5667,10.6851,10.0292,10.5485,270800.0],["2020-05-15",10.5029,10.8217,10.4209,10.7853,189300.0],["2020-05-18",11.341,12.9078,11.3319,12.8531,421400.0],["2020-05-19",12.8076,13.1719,12.5161,12.5343,232200.0],["2020-05-20",12.8349,13.1993,12.8167,12.9533,182000.0],["2020-05-21",12.9351,13.427,12.8531,12.9442,160200.0],["2020-05-22",13.0444,13.0444,12.3521,12.4796,99200.0],["2020-05-26",12.9989,13.7276,12.9989,13.5363,245900.0],["2020-05-27",14.01,14.4199,13.4725,14.347,191000.0],["2020-05-28",14.593,15.4857,14.1648,14.3561,407600.0],["2020-05-29",14.0646,14.0646,13.4179,13.6547,239800.0],["2020-06-01",13.7276,14.0737,13.4725,13.4999,203900.0],["2020-06-02",13.6729,13.9826,13.509,13.682,146100.0],["2020-06-03",14.0373,14.7023,13.7914,14.4563,144700.0],["2020-06-04",14.2924,14.8662,14.2013,14.6841,204200.0],["2020-06-05",15.3672,16.3966,15.3672,15.9958,267200.0],["2020-06-08",16.2144,16.5606,16.014,16.3875,237100.0],["2020-06-09",15.9411,16.2053,15.4219,15.7225,127000.0],["2020-06-10",15.5494,15.595,13.8733,13.8733,229100.0],["2020-06-11",13.1719,13.427,12.7438,12.8622,174700.0],["2020-06-12",13.5181,13.6638,12.7711,13.2084,183000.0],["2020-06-15",13.3359,14.0737,12.844,13.8642,166000.0],["2020-06-16",14.5747,14.7478,13.9007,14.1011,157600.0],["2020-06-17",14.0646,14.0646,13.4816,13.6912,151700.0],["2020-06-18",13.3177,13.9371,13.2539,13.6912,180700.0],["2020-06-19",13.7458,13.9371,13.4179,13.6638,361500.0],["2020-06-22",13.3814,13.7185,13.2812,13.682,188200.0],["2020-06-23",13.9189,14.0282,13.2995,13.6001,177600.0],["2020-06-24",13.3268,13.3359,12.5252,12.9351,372900.0],["2020-06-25",13.2084,13.8642,12.9806,13.8551,218500.0],["2020-06-26",13.8096,13.9644,13.1355,13.5545,336700.0],["2020-06-29",13.5181,14.265,13.4088,14.01,142700.0],["2020-06-30",13.9007,14.5565,13.8187,14.4108,182700.0],["2020-07-01",14.4654,14.8025,13.2084,13.4543,209900.0],["2020-07-02",13.8096,14.265,13.5727,13.7094,150200.0],["2020-07-06",14.0555,14.1557,13.7003,13.9735,145400.0],["2020-07-07",13.7822,13.7822,13.3268,13.6638,230300.0],["2020-07-08",13.5727,13.7276,12.7347,12.9988,192300.0],["2020-07-09",12.8349,12.8349,12.343,12.5343,132900.0],["2020-07-10",12.507,13.008,12.425,12.8349,90400.0],["2020-07-13",13.0262,13.2539,12.5525,13.0171,123600.0],["2020-07-14",12.9624,13.2357,12.4705,13.0535,102600.0],["2020-07-15",13.4907,14.2924,13.4907,14.2013,213400.0],["2020-07-16",14.0737,14.3379,13.7914,14.0737,182600.0],["2020-07-17",14.092,14.2013,13.9189,14.1557,113800.0],["2020-07-20",14.0282,14.2377,13.6456,13.7731,124800.0],["2020-07-21",13.9553,14.4928,13.682,14.1922,104500.0],["2020-07-22",14.1922,14.4199,13.7458,13.9644,205200.0],["2020-07-23",13.9007,14.3926,13.8824,14.1922,170100.0],["2020-07-24",14.1922,14.1922,13.8005,13.8005,77600.0],["2020-07-27",13.7367,14.0191,13.5181,13.5636,86800.0],["2020-07-28",13.427,13.8916,13.3723,13.5363,100800.0],["2020-07-29",13.6274,14.1284,13.6274,14.0282,140200.0],["2020-07-30",13.7094,13.8824,13.5454,13.8642,88100.0],["2020-07-31",13.7367,13.8278,13.2084,13.4907,126200.0],["2020-08-03",13.5545,13.846,13.4361,13.7003,99600.0],["2020-08-04",13.682,14.0191,13.4543,13.7822,101200.0],["2020-08-05",14.0282,14.5747,13.8642,14.4563,189200.0],["2020-08-06",15.2762,15.4766,14.4837,15.2306,176000.0],["2020-08-07",15.2215,15.5403,15.0758,15.4492,117800.0],["2020-08-10",15.5768,16.3146,15.5768,16.3055,127500.0],["2020-08-11",16.6881,17.4897,16.4877,17.4715,414800.0],["2020-08-12",17.4715,17.6446,16.7701,16.9705,139100.0],["2020-08-13",16.8247,16.8703,16.178,16.3146,123300.0],["2020-08-14",16.0778,16.6608,15.7134,16.4695,117400.0],["2020-08-17",16.4239,16.8429,16.3146,16.7245,111600.0],["2020-08-18",16.6425,16.6699,16.4239,16.5606,107000.0],["2020-08-19",16.5332,16.8976,16.4512,16.6425,86400.0],["2020-08-20",16.3601,16.934,16.3601,16.8794,157200.0],["2020-08-21",16.7245,17.098,16.7245,16.9614,173500.0],["2020-08-24",17.0889,17.7265,16.9158,17.7083,140700.0],["2020-08-25",17.7539,18.0454,17.4259,17.7265,154400.0],["2020-08-26",17.9178,18.1182,17.3713,17.4897,192000.0],["2020-08-27",17.681,17.7356,16.8612,17.5443,128000.0],["2020-08-28",17.6992,17.6992,17.4168,17.5899,165100.0],["2020-08-31",17.5808,17.5808,17.2255,17.2984,224200.0],["2020-09-01",17.1162,17.6628,17.0889,17.5626,103800.0],["2020-09-02",17.3986,17.6081,17.2437,17.4897,111800.0],["2020-09-03",17.4988,17.7174,16.6881,16.7518,102000.0],["2020-09-04",17.0889,17.2711,16.5423,16.7245,107100.0],["2020-09-08",16.4421,16.4421,15.5859,15.8136,181600.0],["2020-09-09",15.9867,16.0322,15.431,15.6861,146800.0],["2020-09-10",15.7498,15.85,15.5403,15.5494,127000.0],["2020-09-11",15.6314,15.7134,15.3126,15.3764,102400.0],["2020-09-14",15.4857,15.7954,15.431,15.513,103900.0],["2020-09-15",15.677,15.7316,15.3035,15.3673,70600.0],["2020-09-16",15.3764,15.7225,15.0211,15.4583,131900.0],["2020-09-17",15.3035,15.8591,15.1577,15.6861,168400.0],["2020-09-18",15.8318,16.1871,15.4857,15.9958,553400.0],["2020-09-21",15.6132,15.7225,14.4563,15.1122,142800.0],["2020-09-22",15.2488,15.3581,14.7569,14.8753,125800.0],["2020-09-23",14.9938,15.2033,14.5383,14.6112,112700.0],["2020-09-24",14.6476,15.0029,14.2924,14.7934,143400.0],["2020-09-25",14.6567,14.9118,14.5839,14.8571,109800.0],["2020-09-28",15.0302,15.4674,15.0302,15.3855,103300.0],["2020-09-29",15.3308,15.4492,15.1851,15.3855,98800.0],["2020-09-30",15.5221,15.9867,15.4401,15.5221,256000.0],["2020-10-01",15.5312,15.677,15.2762,15.3673,75000.0],["2020-10-02",14.9573,15.5676,14.1739,15.5221,117400.0],["2020-10-05",15.6496,16.0595,15.6496,16.0322,96200.0],["2020-10-06",16.2691,16.6061,16.0413,16.3146,203300.0],["2020-10-07",16.4786,16.7518,16.1415,16.6881,187300.0],["2020-10-08",16.8703,17.0616,16.6334,17.0251,116200.0],["2020-10-09",17.2346,17.2529,16.8065,16.8976,89900.0],["2020-10-12",16.9158,17.3622,16.7336,17.2893,114800.0],["2020-10-13",16.8429,17.2802,16.5606,16.7427,104200.0],["2020-10-14",16.761,17.0433,16.5241,16.6608,101500.0],["2020-10-15",16.3419,16.8612,16.2599,16.852,134700.0],["2020-10-16",16.7974,17.517,16.6425,17.3986,133300.0],["2020-10-19",17.3895,17.8358,17.2346,17.4533,103300.0],["2020-10-20",17.6901,17.8085,17.4715,17.6446,110500.0],["2020-10-21",17.7265,17.8541,17.3895,17.4533,96900.0],["2020-10-22",17.5626,17.8541,17.4806,17.7994,129800.0],["2020-10-23",17.9907,17.9907,17.6081,17.7721,113400.0],["2020-10-26",17.4624,17.7356,16.8247,17.0889,201000.0],["2020-10-27",17.0342,17.0798,16.597,16.6972,155100.0],["2020-10-28",16.2235,16.433,15.4857,15.5039,134100.0],["2020-10-29",15.3764,16.3875,15.1486,16.3146,156200.0],["2020-10-30",16.1689,16.3055,15.6496,15.8318,129700.0],["2020-11-02",15.6223,17.2711,15.6223,17.1071,207200.0],["2020-11-03",17.4624,17.8814,17.2255,17.6628,105000.0],["2020-11-04",17.1982,17.517,16.6061,16.679,86100.0],["2020-11-05",16.9522,17.6263,16.8794,17.2164,97200.0],["2020-11-06",17.4168,17.4168,16.2508,16.515,134700.0],["2020-11-09",17.517,19.2022,17.517,18.8743,451800.0],["2020-11-10",19.2022,19.6577,18.8925,19.3115,258200.0],["2020-11-11",19.4937,19.685,18.3824,18.8652,120300.0],["2020-11-12",18.5828,18.8196,18.1456,18.3642,192100.0],["2020-11-13",18.5555,18.9654,18.2731,18.8196,162600.0],["2020-11-16",19.4026,19.7214,19.0656,19.4482,154300.0],["2020-11-17",19.1749,19.5211,18.7194,19.348,137100.0],["2020-11-18",19.5302,19.8399,19.3753,19.4846,137300.0],["2020-11-19",19.3298,19.3298,18.4826,18.9745,124200.0],["2020-11-20",18.7377,18.9927,18.4735,18.7103,141000.0],["2020-11-23",19.02,19.3935,18.8105,19.2842,107700.0],["2020-11-24",19.6212,20.2771,18.6466,20.0585,135100.0],["2020-11-25",19.8399,19.9492,19.4026,19.685,96400.0],["2020-11-27",19.685,19.9765,19.2113,19.6759,85900.0],["2020-11-30",19.4573,19.6121,18.4644,18.6375,236900.0],["2020-12-01",19.0018,19.5484,18.765,19.4209,213700.0],["2020-12-02",19.2296,19.5119,19.0656,19.3662,127600.0],["2020-12-03",19.5575,20.0585,19.266,19.8672,152100.0],["2020-12-04",20.0767,20.9512,20.0403,20.8874,134900.0],["2020-12-07",20.3136,20.933,20.1223,20.5777,101900.0],["2020-12-08",20.4866,20.9239,20.3955,20.8601,169300.0],["2020-12-09",20.8419,20.9512,20.35,20.6597,104900.0],["2020-12-10",20.3682,20.5231,19.603,20.1314,105800.0],["2020-12-11",19.9674,20.4957,19.7943,20.1951,87600.0],["2020-12-14",20.4866,20.8328,19.1749,19.2113,196800.0],["2020-12-15",19.3662,19.6577,18.929,19.5028,150300.0],["2020-12-16",19.6486,20.1314,19.2204,19.603,163400.0],["2020-12-17",19.5757,19.7397,18.601,19.2204,115700.0],["2020-12-18",19.3298,19.4117,18.4644,18.6466,513400.0],["2020-12-21",18.3004,18.6283,17.6992,18.1729,242400.0],["2020-12-22",18.0818,18.2822,17.8632,18.1273,106500.0],["2020-12-23",18.1273,18.7559,18.1273,18.6739,92800.0],["2020-12-24",18.7468,19.0474,18.5281,18.9745,35500.0],["2020-12-28",19.0474,19.3753,18.9107,19.0565,103000.0],["2020-12-29",18.9016,19.3024,18.5828,18.8105,59100.0],["2020-12-30",18.8014,19.2296,18.7194,18.7832,36600.0],["2020-12-31",18.7377,19.0565,18.6192,18.7377,83500.0],["2021-01-04",18.765,18.765,17.8085,18.2731,140300.0],["2021-01-05",18.264,19.0929,18.264,18.7559,137700.0],["2021-01-06",19.0838,20.2953,18.7741,20.1678,270200.0],["2021-01-07",20.2316,20.2316,19.5939,19.9492,141200.0],["2021-01-08",20.1587,20.1587,18.9472,19.2296,115600.0],["2021-01-11",18.8652,19.3298,18.3095,19.0474,105300.0],["2021-01-12",19.1294,19.7032,18.8743,19.6668,98000.0],["2021-01-13",19.5757,19.7943,19.1931,19.3662,138800.0],["2021-01-14",19.6212,20.1223,19.6212,19.8854,111400.0],["2021-01-15",19.5484,20.0676,19.3024,19.3662,97000.0],["2021-01-19",19.6121,20.2498,19.2022,19.2933,110400.0],["2021-01-20",19.3115,19.6668,19.1385,19.43,95900.0],["2021-01-21",19.43,19.5393,18.9107,19.1567,133300.0],["2021-01-22",18.9198,19.4937,18.8561,19.4391,127800.0],["2021-01-25",19.4482,19.5666,18.683,19.4026,180300.0],["2021-01-26",19.5757,19.5757,18.8652,18.9016,48500.0],["2021-01-27",18.3277,18.4644,17.681,17.9816,196400.0],["2021-01-28",18.2184,18.3277,17.8723,17.9907,183500.0],["2021-01-29",17.4259,18.5281,17.4259,17.7812,179100.0],["2021-02-01",18.018,18.4188,17.6354,18.3368,123700.0],["2021-02-02",18.6557,18.6557,17.6719,17.7812,103000.0],["2021-02-03",18.0545,18.264,17.4897,18.2093,119900.0],["2021-02-04",18.0818,18.8287,17.7721,18.765,71500.0],["2021-02-05",19.02,19.02,18.4188,18.6101,70000.0],["2021-02-08",18.7923,19.5939,18.6921,19.5028,109800.0],["2021-02-09",19.5302,19.8308,19.1658,19.7761,90800.0],["2021-02-10",19.767,19.9674,19.603,19.7215,226400.0],["2021-02-11",19.8308,20.186,19.6304,19.8125,147100.0],["2021-02-12",19.4937,19.5939,18.9836,19.2113,83200.0],["2021-02-16",19.4208,20.4866,19.0929,19.1476,81200.0],["2021-02-17",19.0383,19.184,18.6648,18.9107,74600.0],["2021-02-18",19.2387,19.8217,18.5919,18.6101,118200.0],["2021-02-19",18.5828,18.6921,18.3642,18.5555,99100.0],["2021-02-22",18.9745,19.2204,18.6648,18.8561,714100.0],["2021-02-23",18.8561,19.9947,18.8379,19.767,453500.0],["2021-02-24",20.2407,20.4411,19.7761,19.9492,206500.0],["2021-02-25",19.9674,20.2407,19.1294,19.3935,229100.0],["2021-02-26",19.4117,19.5848,18.8105,18.9654,231100.0],["2021-03-01",19.4846,19.7123,19.1294,19.2204,247100.0],["2021-03-02",19.2296,19.9492,18.9654,19.1567,219300.0],["2021-03-03",19.3389,20.2225,19.2933,19.8854,156700.0],["2021-03-04",19.7943,20.2953,19.3662,19.8581,212000.0],["2021-03-05",20.0403,20.3591,19.8308,20.0403,352100.0],["2021-03-08",20.2771,20.8146,20.1314,20.5413,406900.0],["2021-03-09",20.5413,20.8055,19.43,19.5575,231600.0],["2021-03-10",19.5666,19.8308,19.3571,19.6759,220400.0],["2021-03-11",19.767,19.7761,19.2478,19.6941,228000.0],["2021-03-12",19.8125,20.5595,19.3298,20.5231,272600.0],["2021-03-15",20.4684,20.4684,19.5848,20.2589,289200.0],["2021-03-16",20.1587,20.2498,19.7123,19.9036,342600.0],["2021-03-17",19.931,20.1678,19.7579,20.0403,258500.0],["2021-03-18",20.0403,20.5868,19.7852,20.3318,373400.0],["2021-03-19",20.1769,20.1769,19.5939,19.8763,1470900.0],["2021-03-22",19.8945,20.0585,18.7741,19.0109,385200.0],["2021-03-23",18.7468,19.0109,18.3095,18.6375,237100.0],["2021-03-24",18.765,19.767,18.765,19.0109,229700.0],["2021-03-25",19.6486,19.8399,18.8834,19.7852,156700.0],["2021-03-26",20.0129,20.3773,19.5848,20.3409,183500.0],["2021-03-29",20.1405,20.6779,19.8034,20.0403,383100.0],["2021-03-30",20.1678,20.4502,20.0494,20.186,202300.0],["2021-03-31",20.1223,20.8146,20.1223,20.2862,396000.0],["2021-04-01",20.3591,21.771,20.0767,21.7164,266700.0],["2021-04-05",21.853,21.9077,21.1516,21.5251,189200.0],["2021-04-06",21.6344,21.7984,21.2518,21.2609,122500.0],["2021-04-07",21.3702,21.3702,20.5048,20.6688,185300.0],["2021-04-08",20.7326,21.9532,20.514,20.769,161400.0],["2021-04-09",20.769,21.0514,20.5777,20.8965,150300.0],["2021-04-12",21.0878,21.1061,20.6961,20.9876,114800.0],["2021-04-13",21.0241,21.3065,20.8419,21.2609,95800.0],["2021-04-14",21.2609,21.689,21.2609,21.5888,193200.0],["2021-04-15",21.7892,21.7892,21.1152,21.6253,92600.0],["2021-04-16",21.7892,21.9441,21.3702,21.6982,128500.0],["2021-04-19",21.7255,21.7255,21.0332,21.5069,129800.0],["2021-04-20",21.5069,21.6708,20.8328,21.0514,99100.0],["2021-04-21",20.9512,21.2973,20.6961,21.2427,73800.0],["2021-04-22",21.3702,21.5524,21.1243,21.2518,112500.0],["2021-04-23",21.2791,21.7528,21.1971,21.6071,111800.0],["2021-04-26",21.6162,21.935,21.3793,21.3793,126000.0],["2021-04-27",21.4613,22.3722,21.4067,22.3176,187500.0],["2021-04-28",22.3176,22.7184,22.2265,22.4451,107300.0],["2021-04-29",22.4451,22.6364,21.9714,22.5362,315000.0],["2021-04-30",22.5362,22.937,22.3176,22.8186,253700.0],["2021-05-03",23.0099,23.5018,22.6,23.3834,247500.0],["2021-05-04",23.274,23.939,23.0099,23.8297,196100.0],["2021-05-05",23.8479,24.1941,23.5564,23.684,177500.0],["2021-05-06",23.7113,24.2123,23.5746,24.1485,168200.0],["2021-05-07",24.4218,24.5767,23.8753,24.1485,126600.0],["2021-05-10",24.2578,24.4218,23.939,23.939,152000.0],["2021-05-11",23.5473,23.8661,23.101,23.1283,107900.0],["2021-05-12",23.183,23.4653,22.5271,22.7913,189200.0],["2021-05-13",22.2356,23.1374,21.4431,22.855,155800.0],["2021-05-14",23.2285,23.4198,23.0008,23.3469,116200.0],["2021-05-17",23.3469,23.9208,23.183,23.1921,180800.0],["2021-05-18",23.1374,23.6657,23.101,23.1556,134000.0],["2021-05-19",22.9097,22.9279,22.1263,22.5817,118000.0],["2021-05-20",22.5909,23.1921,22.3996,22.5544,101900.0],["2021-05-21",22.7639,23.1647,22.6091,22.7275,130700.0],["2021-05-24",22.773,23.356,22.7184,23.0463,150500.0],["2021-05-25",22.9006,23.0828,22.6364,22.6364,128400.0],["2021-05-26",22.6364,23.1556,22.6364,23.0463,97900.0],["2021-05-27",23.2376,23.8297,22.7093,23.8206,197700.0],["2021-05-28",23.8479,24.0028,23.0828,23.3834,97900.0],["2021-06-01",23.5838,23.9208,23.3105,23.4927,134100.0],["2021-06-02",23.5838,23.7751,22.7913,23.1192,153700.0],["2021-06-03",23.1465,23.2285,22.9461,23.1738,161400.0],["2021-06-04",23.3287,23.3287,22.7913,22.9917,103400.0],["2021-06-07",23.1283,23.2103,22.9006,23.0828,142000.0],["2021-06-08",23.0099,23.4744,23.0008,23.2285,109000.0],["2021-06-09",23.1738,23.2285,22.7457,22.8915,118600.0],["2021-06-10",23.1374,23.2558,22.9917,23.019,104900.0],["2021-06-11",23.019,23.2103,22.7821,22.9279,77800.0],["2021-06-14",22.9188,22.9734,22.6728,22.7457,88900.0],["2021-06-15",22.7821,23.0645,22.4815,23.0645,84700.0],["2021-06-16",22.9734,23.0099,22.7184,22.9279,107500.0],["2021-06-17",22.9279,23.0736,22.2356,22.4633,138500.0],["2021-06-18",22.0625,22.0625,21.27,21.434,657900.0],["2021-06-21",21.6617,22.5726,21.6617,22.4907,158400.0],["2021-06-22",22.5362,22.6,21.9077,22.3813,102000.0],["2021-06-23",22.4815,22.6091,21.8986,22.3085,121600.0],["2021-06-24",22.4724,22.7366,21.7801,22.7093,75600.0],["2021-06-25",22.8368,23.3196,22.4178,22.9734,355200.0],["2021-06-28",22.937,22.937,22.0079,22.1445,102400.0],["2021-06-29",22.1627,22.3813,21.8986,21.9714,102300.0],["2021-06-30",21.9623,22.0716,21.7073,21.8348,77000.0],["2021-07-01",22.0898,22.272,21.935,22.0898,159200.0],["2021-07-02",22.0261,22.3996,21.2154,21.2336,115100.0],["2021-07-06",21.5251,21.5797,20.35,20.7417,197200.0],["2021-07-07",20.7417,21.0696,20.3318,20.4138,127000.0],["2021-07-08",20.2225,20.4775,19.8308,19.9765,138300.0],["2021-07-09",20.268,20.7144,20.2407,20.5413,90300.0],["2021-07-12",20.432,20.5686,20.2042,20.5413,87200.0],["2021-07-13",20.5413,20.8328,20.0858,20.1587,75600.0],["2021-07-14",20.2498,20.4138,20.0403,20.2953,105000.0],["2021-07-15",20.1314,20.1769,19.7397,20.0129,66400.0],["2021-07-16",20.0858,21.1152,19.6395,19.6577,98400.0],["2021-07-19",19.1567,19.3935,18.7012,18.9016,114800.0],["2021-07-20",19.0565,19.8581,18.9016,19.3844,144600.0],["2021-07-21",19.5757,20.186,19.5757,19.8125,125400.0],["2021-07-22",19.7123,19.7123,19.102,19.1476,103200.0],["2021-07-23",19.348,19.6486,19.0565,19.5666,78300.0],["2021-07-26",19.6121,20.0038,19.5302,19.7397,95100.0],["2021-07-27",19.7397,19.9127,19.2478,19.9036,100800.0],["2021-07-28",19.9674,20.2134,19.6213,20.0676,84000.0],["2021-07-29",20.4593,20.5231,20.2133,20.2498,70900.0],["2021-07-30",20.2316,20.3591,19.9036,19.9674,76500.0],["2021-08-02",20.0858,20.4775,19.9583,20.0038,110100.0],["2021-08-03",20.0403,20.2316,19.7306,20.1769,129700.0],["2021-08-04",19.9036,20.2042,19.5666,19.6212,109000.0],["2021-08-05",19.7488,20.7599,19.7488,20.5504,229200.0],["2021-08-06",20.8055,20.9239,20.4502,20.6506,138200.0],["2021-08-09",20.6324,20.7963,20.2225,20.3682,71400.0],["2021-08-10",21.0332,21.3976,20.5959,21.3793,229800.0],["2021-08-11",21.4613,21.9168,21.27,21.7801,122400.0],["2021-08-12",22.773,22.773,21.0605,21.2336,130600.0],["2021-08-13",21.0696,21.4522,20.268,20.3409,120000.0],["2021-08-16",20.0949,20.2316,19.4391,19.4391,166700.0],["2021-08-17",19.1567,19.2113,18.5464,18.7103,138000.0],["2021-08-18",18.6101,19.2022,18.6101,18.7923,102900.0],["2021-08-19",18.519,19.3298,18.1547,18.3733,103300.0],["2021-08-20",18.2549,18.7194,18.1547,18.4826,190000.0],["2021-08-23",18.8105,18.8288,18.4644,18.7012,106500.0],["2021-08-24",18.7925,18.8017,18.4364,18.4821,89100.0],["2021-08-25",18.5095,18.6008,18.3542,18.3999,93700.0],["2021-08-26",18.4547,18.546,17.7789,17.8611,164600.0],["2021-08-27",17.8703,18.3816,17.7698,18.2812,385100.0],["2021-08-30",18.5095,19.1578,18.0894,18.1442,126400.0],["2021-08-31",18.1259,18.2994,17.715,17.7516,171000.0],["2021-09-01",17.8246,18.2629,17.4502,18.1807,116400.0],["2021-09-02",18.2903,18.3268,17.989,18.1625,118600.0],["2021-09-03",18.1625,19.24,17.8155,17.9707,98100.0],["2021-09-07",18.0255,18.0255,17.2767,17.3132,131700.0],["2021-09-08",17.3589,17.5141,16.9662,17.0667,275200.0],["2021-09-09",17.0393,17.8429,16.9936,17.6511,238500.0],["2021-09-10",17.7698,17.7698,17.4137,17.4137,108800.0],["2021-09-13",17.5598,18.062,17.4411,17.9524,145100.0],["2021-09-14",17.9524,18.4547,17.9433,18.1899,178700.0],["2021-09-15",18.2812,18.7195,18.2355,18.6008,162200.0],["2021-09-16",18.7377,18.9021,18.2903,18.2903,149600.0],["2021-09-17",18.1259,18.2538,17.8155,17.9342,630200.0],["2021-09-20",17.4685,17.852,17.1671,17.4502,159600.0],["2021-09-21",17.5872,17.5872,17.0576,17.1123,99000.0],["2021-09-22",17.3224,17.3589,17.0393,17.1123,129900.0],["2021-09-23",17.1671,17.6602,16.9936,17.5415,104000.0],["2021-09-24",17.3132,17.7242,17.1671,17.642,92900.0],["2021-09-27",17.8246,18.3816,17.6968,18.0803,124400.0],["2021-09-28",18.062,18.1259,17.6146,17.8337,147400.0],["2021-09-29",17.9342,17.989,17.7424,17.8063,86300.0],["2021-09-30",17.8794,17.8977,17.1763,17.2402,130400.0],["2021-10-01",17.4228,17.8611,17.368,17.642,192500.0],["2021-10-04",17.6146,17.7698,17.4959,17.6328,79000.0],["2021-10-05",17.6876,17.8429,17.4959,17.7333,88400.0],["2021-10-06",17.5872,17.5872,17.2128,17.3772,85500.0],["2021-10-07",17.6146,17.9068,17.3589,17.8703,85500.0],["2021-10-08",17.8976,18.1259,17.8976,17.9981,54800.0],["2021-10-11",18.0164,18.2355,17.8337,17.8977,75200.0],["2021-10-12",18.2629,18.6556,18.0164,18.1533,97400.0],["2021-10-13",18.0894,18.3451,17.6146,17.7881,83300.0],["2021-10-14",17.9616,18.1259,17.8246,18.0346,72600.0],["2021-10-15",18.3177,18.3177,17.9524,17.9707,103200.0],["2021-10-18",17.8977,17.8977,17.5233,17.7242,85000.0],["2021-10-19",17.715,17.715,17.1945,17.3589,106400.0],["2021-10-20",17.3224,17.5872,17.2767,17.505,57800.0],["2021-10-21",17.505,17.7424,17.3954,17.6785,77800.0],["2021-10-22",17.7424,17.8885,17.4959,17.505,51400.0],["2021-10-25",17.5233,17.5324,17.295,17.4867,123200.0],["2021-10-26",17.505,17.505,16.9845,17.0119,94500.0],["2021-10-27",16.9206,16.9388,16.5736,16.6192,78900.0],["2021-10-28",16.738,16.8749,16.5827,16.6284,70300.0],["2021-10-29",16.5279,16.7836,16.3544,16.464,112400.0],["2021-11-01",16.5919,17.4046,16.5919,17.2128,98400.0],["2021-11-02",17.2128,17.4228,16.9206,16.9754,125200.0],["2021-11-03",16.9754,18.1807,16.8293,17.8063,498200.0],["2021-11-04",17.8155,18.0164,17.4502,17.5324,161600.0],["2021-11-05",17.6602,18.8382,17.6602,18.7834,173600.0],["2021-11-08",19.0117,19.0573,18.6556,18.893,93700.0],["2021-11-09",18.7469,19.0208,18.6282,18.8108,126800.0],["2021-11-10",17.3498,18.0985,16.3179,17.3315,206700.0],["2021-11-11",17.3315,17.5689,17.0393,17.2219,229700.0],["2021-11-12",17.2037,17.2584,16.9388,16.948,229100.0],["2021-11-15",17.1397,17.1854,16.464,16.7014,137300.0],["2021-11-16",16.4366,16.8384,16.327,16.5371,139600.0],["2021-11-17",16.3727,16.3727,16.0531,16.2814,124800.0],["2021-11-18",16.2357,16.2631,15.7883,16.1079,222700.0],["2021-11-19",15.8796,16.1444,15.7609,15.9983,123100.0],["2021-11-22",16.1718,16.7471,15.98,16.5005,146600.0],["2021-11-23",16.4822,16.8851,16.3907,16.7844,165700.0],["2021-11-24",16.6654,17.0408,16.2625,16.6471,125200.0],["2021-11-26",16.2625,16.3174,15.7131,15.9786,106000.0],["2021-11-29",16.0793,16.2991,15.7131,15.8687,134000.0],["2021-11-30",15.6215,15.9237,15.3559,15.4384,331200.0],["2021-12-01",15.887,15.887,14.6417,14.7699,223300.0],["2021-12-02",15.0355,15.3926,14.7241,15.301,153100.0],["2021-12-03",14.5501,15.768,14.5501,15.2003,120600.0],["2021-12-06",15.4475,15.9603,15.4384,15.768,173800.0],["2021-12-07",15.7771,16.3815,15.3742,16.0702,116400.0],["2021-12-08",16.116,16.116,15.8138,15.8779,103100.0],["2021-12-09",15.6764,15.8596,15.42,15.5482,109500.0],["2021-12-10",15.7039,15.942,15.4475,15.6123,80600.0],["2021-12-13",15.5482,15.9786,15.4017,15.768,272700.0],["2021-12-14",15.7314,16.1892,15.7314,15.8413,169300.0],["2021-12-15",15.9328,16.4456,15.5757,16.3357,216100.0],["2021-12-16",16.4548,16.5372,15.9145,16.0061,170200.0],["2021-12-17",16.116,16.3632,15.5757,15.6947,752000.0],["2021-12-20",15.4017,15.5391,14.7882,15.4567,167300.0],["2021-12-21",15.7314,16.0702,15.5665,15.6306,133700.0],["2021-12-22",15.6306,15.7314,14.9256,15.5574,108000.0],["2021-12-23",15.7039,15.8687,15.5299,15.7222,188100.0],["2021-12-27",15.7497,16.1434,15.7131,15.9511,110700.0],["2021-12-28",15.9786,16.116,15.8962,15.9511,98700.0],["2021-12-29",15.9145,15.9694,15.6673,15.7131,104000.0],["2021-12-30",15.6581,15.8779,15.5665,15.6764,150200.0],["2021-12-31",15.7131,15.9511,15.2918,15.3559,104400.0],["2022-01-03",15.3743,16.3907,15.3743,16.3174,249200.0],["2022-01-04",16.4822,16.9126,16.2625,16.7478,150700.0],["2022-01-05",16.7661,17.2056,16.6196,16.7111,131000.0],["2022-01-06",16.7111,16.8851,16.6287,16.6837,129700.0],["2022-01-07",16.6745,16.6745,16.4273,16.4273,91000.0],["2022-01-10",16.4914,16.5097,16.1434,16.3266,127600.0],["2022-01-11",16.3907,16.6196,16.1984,16.5555,94500.0],["2022-01-12",16.5555,16.6471,16.1984,16.4456,145700.0],["2022-01-13",16.5921,17.1049,16.5921,16.7752,122100.0],["2022-01-14",16.5005,16.876,16.4548,16.8393,100600.0],["2022-01-18",16.7936,16.7936,16.1617,16.1984,88200.0],["2022-01-19",16.2167,16.2991,15.7588,15.9511,114300.0],["2022-01-20",15.9603,16.2899,15.5665,15.6215,142900.0],["2022-01-21",15.7588,16.0976,15.42,15.4475,142800.0],["2022-01-24",15.1911,16.1434,15.1087,16.0427,146400.0],["2022-01-25",15.7772,16.0427,15.2918,15.7222,125600.0],["2022-01-26",15.9237,16.2075,15.1545,15.3102,122500.0],["2022-01-27",15.4933,15.7222,15.1087,15.2003,153800.0],["2022-01-28",15.2186,15.6673,14.8523,15.3376,111900.0],["2022-01-31",15.1545,15.6673,15.0995,15.6398,117900.0],["2022-02-01",15.6673,15.7863,15.4475,15.7772,87600.0],["2022-02-02",15.6947,15.7497,15.3743,15.6032,97500.0],["2022-02-03",15.475,15.6947,15.4292,15.5024,84300.0],["2022-02-04",15.4933,15.768,15.2918,15.5574,163400.0],["2022-02-07",15.5208,15.768,15.4292,15.5665,66800.0],["2022-02-08",15.5757,16.0152,15.5757,15.9511,88700.0],["2022-02-09",16.1068,16.2625,15.8321,15.9237,85000.0],["2022-02-10",15.713,16.1159,15.713,15.7588,238100.0],["2022-02-11",15.8596,16.0519,15.6398,15.7955,116700.0],["2022-02-14",17.5902,19.2842,17.5902,19.1011,1039400.0],["2022-02-15",19.2018,20.1266,19.1194,19.9343,410900.0],["2022-02-16",19.9801,20.4288,19.7146,20.264,218200.0],["2022-02-17",20.1083,20.4013,19.5498,19.9435,198900.0],["2022-02-18",20.0076,20.1083,19.7878,19.8977,171200.0],["2022-02-22",19.7329,20.1816,19.5864,19.8336,290100.0],["2022-02-23",19.8702,20.1449,19.4307,19.4765,216500.0],["2022-02-24",19.0553,19.8153,18.8996,19.7146,147100.0],["2022-02-25",19.8247,20.1184,19.7146,19.9807,138200.0],["2022-02-28",19.8339,19.9716,19.2373,19.4759,161400.0],["2022-03-01",19.5861,19.8155,18.2828,18.4664,172900.0],["2022-03-02",18.4205,19.4576,18.3195,19.219,203700.0],["2022-03-03",19.2832,19.3658,18.7417,19.1088,264200.0],["2022-03-04",18.5765,19.2648,18.5765,19.0538,164700.0],["2022-03-07",18.962,18.962,17.8881,17.8881,151100.0],["2022-03-08",17.9432,18.1268,17.6311,17.6679,154700.0],["2022-03-09",18.1176,18.4021,17.9432,18.292,121200.0],["2022-03-10",17.9707,18.0442,17.4292,17.8055,125200.0],["2022-03-11",17.9707,18.3379,17.6311,18.1084,143800.0],["2022-03-14",18.3011,19.4301,18.2185,19.3107,201800.0],["2022-03-15",19.4576,19.8522,19.1364,19.5769,233800.0],["2022-03-16",19.7513,19.9165,19.4117,19.6228,185000.0],["2022-03-17",19.6228,20.0358,19.4209,19.9899,184100.0],["2022-03-18",20.1001,20.6966,19.8798,20.6416,1954200.0],["2022-03-21",20.5039,20.9169,20.0542,20.2194,236000.0],["2022-03-22",20.0266,20.6507,19.9991,20.3387,179900.0],["2022-03-23",20.302,20.302,19.4301,19.4668,124700.0],["2022-03-24",19.5127,20.0542,19.2373,20.0083,138500.0],["2022-03-25",20.1459,20.4121,19.7972,19.9624,137400.0],["2022-03-28",20.1918,20.2469,19.687,19.8706,109200.0],["2022-03-29",20.1459,21.1096,20.1459,20.6875,225100.0],["2022-03-30",20.4121,20.614,20.045,20.1001,113800.0],["2022-03-31",20.0817,20.3938,19.8431,19.9073,212500.0],["2022-04-01",20.1184,20.3846,19.6228,19.7696,145500.0],["2022-04-04",19.7146,19.9073,19.4668,19.6779,115100.0],["2022-04-05",19.632,19.788,19.3199,19.3383,123100.0],["2022-04-06",19.1914,19.5677,19.0813,19.1364,114800.0],["2022-04-07",19.1822,19.531,19.1088,19.4668,114100.0],["2022-04-08",19.4484,19.7146,19.2006,19.2281,140400.0],["2022-04-11",19.0813,19.5677,19.0813,19.274,164400.0],["2022-04-12",19.4851,19.8064,19.375,19.43,203000.0],["2022-04-13",19.4759,19.7329,19.3199,19.4668,234500.0],["2022-04-14",19.4484,19.5861,19.0905,19.1455,184000.0],["2022-04-18",19.118,19.3016,18.76,18.9069,171700.0],["2022-04-19",19.0354,19.43,19.0354,19.1639,142600.0],["2022-04-20",19.3016,19.6228,19.1547,19.3199,164300.0],["2022-04-21",19.3566,19.6595,19.1822,19.632,140300.0],["2022-04-22",19.5953,19.7696,19.4025,19.4851,169200.0],["2022-04-25",19.4209,19.5127,18.7784,19.4209,245600.0],["2022-04-26",19.2006,19.5035,18.9344,18.9344,238700.0],["2022-04-27",19.0446,19.2924,17.7413,17.8055,166400.0],["2022-04-28",17.8881,18.604,17.7505,18.5673,285300.0],["2022-04-29",18.3746,18.6224,17.6495,17.7046,167300.0],["2022-05-02",17.8881,18.1359,17.4476,17.7046,144700.0],["2022-05-03",17.8055,18.1268,17.6495,17.934,121500.0],["2022-05-04",18.0258,18.4755,17.8147,18.4205,81400.0],["2022-05-05",18.2002,18.2002,17.3742,17.6036,99100.0],["2022-05-06",17.5026,17.8698,17.2732,17.4843,79600.0],["2022-05-09",17.3466,17.7596,17.3191,17.5026,120200.0],["2022-05-10",17.6128,17.7137,16.8602,17.0346,140200.0],["2022-05-11",16.9979,17.3466,16.75,16.7776,134000.0],["2022-05-12",17.5761,17.5761,15.768,16.0525,195300.0],["2022-05-13",16.1718,16.8326,15.8965,16.3921,219200.0],["2022-05-16",16.2911,16.6674,16.1259,16.6674,292800.0],["2022-05-17",17.0254,17.5485,17.0254,17.5302,139700.0],["2022-05-18",17.5853,18.1176,17.4292,17.5577,225600.0],["2022-05-19",17.4659,18.09,17.0896,17.9432,233700.0],["2022-05-20",18.0258,18.2461,16.8785,17.1263,142200.0],["2022-05-23",17.264,17.7229,17.2365,17.4751,156500.0],["2022-05-24",17.5026,17.8698,17.1814,17.7963,92500.0],["2022-05-25",17.6628,18.0866,17.6628,17.9115,98000.0],["2022-05-26",17.8839,18.4091,17.672,18.0037,125100.0],["2022-05-27",17.9852,18.3077,17.8747,18.1787,129400.0],["2022-05-31",17.9852,18.4183,17.8839,18.3906,207800.0],["2022-06-01",18.4828,18.6486,17.9484,17.9668,217000.0],["2022-06-02",18.0589,18.4551,17.9576,18.4091,110200.0],["2022-06-03",18.234,18.3906,17.9944,18.0497,97100.0],["2022-06-06",18.2248,18.5473,17.9944,18.492,157700.0],["2022-06-07",18.3354,18.6118,18.0405,18.5749,175900.0],["2022-06-08",18.3906,18.4736,18.0682,18.2801,118100.0],["2022-06-09",18.2709,18.3261,18.0497,18.2156,120400.0],["2022-06-10",17.976,18.1511,17.5061,17.5061,180800.0],["2022-06-13",17.1099,17.2205,16.4465,16.5755,163700.0],["2022-06-14",16.5755,16.8335,16.4834,16.7137,164800.0],["2022-06-15",17.0915,17.1744,16.6308,16.7967,169200.0],["2022-06-16",16.4834,16.511,15.5344,15.7831,300100.0],["2022-06-17",15.8845,16.207,15.4146,16.0411,942100.0],["2022-06-21",16.1701,17.1376,16.1241,16.9994,231800.0],["2022-06-22",16.8612,17.4232,16.8612,17.2758,181300.0],["2022-06-23",17.2573,17.3126,16.6032,17.0454,150900.0],["2022-06-24",17.3034,17.976,16.9072,17.9023,421400.0],["2022-06-27",18.0221,18.2709,17.7917,18.2064,209400.0],["2022-06-28",18.3722,18.5749,17.7917,17.8378,117600.0],["2022-06-29",17.7825,17.976,17.3034,17.7917,123000.0],["2022-06-30",17.4416,18.2801,17.3587,18.2709,183800.0],["2022-07-01",18.1419,18.3354,17.672,18.0037,163100.0],["2022-07-05",17.6627,18.2985,17.3403,17.7549,171800.0],["2022-07-06",17.6812,18.0037,17.3863,17.8102,109900.0],["2022-07-07",17.8194,18.2801,17.8194,18.1419,82900.0],["2022-07-08",17.9852,18.4275,17.9668,18.1142,87400.0],["2022-07-11",18.1142,18.1142,17.672,17.7549,62900.0],["2022-07-12",17.7088,18.0497,17.6904,17.8286,88900.0],["2022-07-13",17.6167,18.1234,17.4324,18.0405,103400.0],["2022-07-14",17.9392,18.0405,17.6075,17.9484,86100.0],["2022-07-15",18.2985,18.363,17.8839,18.2616,93800.0],["2022-07-18",18.3446,18.9803,18.3446,18.4643,133100.0],["2022-07-19",18.667,19.6898,18.667,19.4686,149100.0],["2022-07-20",19.4686,19.9109,19.3028,19.8188,140400.0],["2022-07-21",19.6253,19.6345,19.2936,19.5976,122900.0],["2022-07-22",19.4871,19.7266,19.0448,19.2014,134900.0],["2022-07-25",19.2659,19.57,19.2383,19.5331,178800.0],["2022-07-26",19.5331,19.7451,19.2659,19.4226,197500.0],["2022-07-27",19.441,19.8556,19.4226,19.6806,146000.0],["2022-07-28",19.6253,19.8833,19.3304,19.8095,164000.0],["2022-07-29",19.8925,20.2979,19.828,19.9754,163500.0],["2022-08-01",19.8925,20.39,19.6253,20.3163,152000.0],["2022-08-02",20.3624,20.3716,19.9293,20.0491,104600.0],["2022-08-03",20.1412,20.2334,19.9109,20.1505,119100.0],["2022-08-04",19.9662,20.2334,19.4502,19.8095,214000.0],["2022-08-05",19.6898,19.8833,19.6161,19.8464,86900.0],["2022-08-08",19.9846,20.2518,19.874,20.1412,100900.0],["2022-08-09",20.0952,20.2702,19.7819,20.2426,211700.0],["2022-08-10",20.4914,20.7862,20.2887,20.5835,141400.0],["2022-08-11",20.5835,20.5835,18.3077,18.4643,197500.0],["2022-08-12",18.7039,18.8882,15.8292,16.9625,464600.0],["2022-08-15",16.5847,16.9809,15.8476,16.7598,381900.0],["2022-08-16",16.4926,17.1652,16.3452,16.8888,272500.0],["2022-08-17",16.6769,16.8612,16.253,16.8243,250300.0],["2022-08-18",16.6953,16.9533,16.6677,16.8704,135000.0],["2022-08-19",16.6769,16.7229,16.3636,16.6953,233900.0],["2022-08-22",16.5755,16.6492,16.3452,16.4281,190000.0],["2022-08-23",16.0071,16.516,15.8035,15.8035,154900.0],["2022-08-24",15.748,15.748,15.3687,15.6092,156700.0],["2022-08-25",15.6185,16.627,15.526,16.5808,235900.0],["2022-08-26",16.5993,16.5993,15.748,15.7665,142300.0],["2022-08-29",15.563,16.1089,15.4519,15.8035,249200.0],["2022-08-30",15.7758,15.9701,15.2947,15.3409,166300.0],["2022-08-31",15.2576,15.3132,14.8875,14.906,234900.0],["2022-09-01",14.8043,14.8783,14.5637,14.8135,192500.0],["2022-09-02",15.0263,15.0541,14.6192,14.7673,229500.0],["2022-09-06",14.8968,14.9431,14.0733,14.3416,298500.0],["2022-09-07",14.4342,14.5174,14.2769,14.3694,138000.0],["2022-09-08",14.1658,14.2399,13.9068,14.0826,140300.0],["2022-09-09",14.3324,14.3879,14.1011,14.1751,117200.0],["2022-09-12",14.3786,14.4434,14.1843,14.4064,141000.0],["2022-09-13",14.2769,14.2769,13.7032,13.768,162000.0],["2022-09-14",13.7587,13.842,13.5366,13.7032,172900.0],["2022-09-15",13.6107,13.8883,13.4441,13.5089,157000.0],["2022-09-16",13.5181,13.5274,13.2591,13.4904,367300.0],["2022-09-19",13.5089,13.7865,13.3516,13.7217,121400.0],["2022-09-20",13.5274,13.5367,13.2776,13.3886,142800.0],["2022-09-21",13.4164,13.5737,13.2221,13.2776,128300.0],["2022-09-22",13.1943,13.2221,12.7502,12.7779,109200.0],["2022-09-23",12.6114,12.7687,12.4726,12.6947,156800.0],["2022-09-26",12.6854,12.889,12.5466,12.7039,176600.0],["2022-09-27",12.7594,12.9722,12.5189,12.6206,153700.0],["2022-09-28",12.6299,12.9075,12.5744,12.8242,218100.0],["2022-09-29",12.6206,12.8057,12.4078,12.6762,141800.0],["2022-09-30",12.6947,12.8057,12.5466,12.5744,170900.0],["2022-10-03",12.7687,13.074,12.7317,12.926,87000.0],["2022-10-04",13.1203,13.4719,13.1203,13.3423,131600.0],["2022-10-05",13.1295,13.2406,13.0555,13.2128,81400.0],["2022-10-06",13.111,13.1758,12.8149,12.9907,107500.0],["2022-10-07",12.8797,12.963,12.6206,12.8705,158900.0],["2022-10-10",12.8612,13.185,12.8612,13.0648,96200.0],["2022-10-11",13.1388,13.2406,13.0,13.1943,152000.0],["2022-10-12",13.1573,13.2868,13.0,13.2128,134600.0],["2022-10-13",12.9815,13.8512,12.8982,13.7032,160600.0],["2022-10-14",13.7495,13.7772,13.3331,13.4441,133100.0],["2022-10-17",13.6662,13.805,13.5181,13.5737,137000.0],["2022-10-18",13.731,13.9993,13.6939,13.805,102100.0],["2022-10-19",13.6847,13.916,13.4071,13.8327,173200.0],["2022-10-20",13.7865,14.0733,13.6847,14.0178,151200.0],["2022-10-21",14.1103,14.3139,13.9345,14.2676,145200.0],["2022-10-24",14.3231,14.4157,14.0455,14.0455,95600.0],["2022-10-25",14.1103,14.2861,13.99,14.2584,121200.0],["2022-10-26",14.4064,14.6377,14.1658,14.2491,125900.0],["2022-10-27",14.4249,14.6377,14.2399,14.3324,153400.0],["2022-10-28",14.4712,14.9431,14.3416,14.8875,164000.0],["2022-10-31",14.758,15.2206,14.7395,15.1189,147700.0],["2022-11-01",15.2391,15.2854,15.0171,15.1374,186900.0],["2022-11-02",15.1374,15.2854,14.61,14.7025,117000.0],["2022-11-03",14.6192,14.869,14.3694,14.3786,115800.0],["2022-11-04",14.6932,14.7025,14.3324,14.6932,112500.0],["2022-11-07",14.8135,15.2206,14.684,14.8413,143500.0],["2022-11-08",14.869,15.1836,14.7025,14.8228,201400.0],["2022-11-09",14.7858,14.9245,14.5452,14.6192,131700.0],["2022-11-10",15.2669,17.3765,15.2669,16.9786,287500.0],["2022-11-11",17.0527,17.3395,16.2939,16.442,339400.0],["2022-11-14",16.0256,16.1922,14.9708,15.4612,285300.0],["2022-11-15",15.6463,16.1644,15.4982,15.6278,229300.0],["2022-11-16",15.6463,15.7573,15.3039,15.6278,112100.0],["2022-11-17",15.4149,15.7758,15.3779,15.7665,110400.0],["2022-11-18",16.0626,16.0626,15.4149,15.5815,125700.0],["2022-11-21",15.4982,15.9331,15.2576,15.8035,118200.0],["2022-11-22",15.7246,16.0219,15.613,15.9662,101200.0],["2022-11-23",15.929,15.9848,15.455,15.5387,77000.0],["2022-11-25",15.4365,16.1521,15.39,15.7524,81700.0],["2022-11-28",15.7524,15.9848,15.5015,15.5759,156400.0],["2022-11-29",15.5294,15.8361,15.5108,15.5573,104500.0],["2022-11-30",15.5759,15.8733,15.0833,15.7896,177700.0],["2022-12-01",15.8082,16.087,15.6595,15.9755,101900.0],["2022-12-02",15.7896,16.0405,15.5852,15.9011,96600.0],["2022-12-05",15.7339,15.9941,15.7339,15.9662,103600.0],["2022-12-06",15.8733,16.1056,15.7246,15.8918,223700.0],["2022-12-07",15.1298,15.3435,14.154,14.2097,273900.0],["2022-12-08",14.0331,14.8603,14.0053,14.4235,205300.0],["2022-12-09",14.2841,14.8881,14.2283,14.5443,184200.0],["2022-12-12",14.7116,15.1298,14.5629,14.9346,271200.0],["2022-12-13",15.1484,15.7431,15.1484,15.3528,494800.0],["2022-12-14",15.3156,15.771,15.2785,15.5759,249800.0],["2022-12-15",15.3621,15.4736,14.9439,14.9532,383700.0],["2022-12-16",14.8881,15.5759,14.7394,15.2878,1415800.0],["2022-12-19",15.1205,15.5108,14.7952,14.8974,268900.0],["2022-12-20",14.9904,15.4829,14.7952,15.3342,221000.0],["2022-12-21",15.3993,15.864,15.3993,15.6688,179000.0],["2022-12-22",15.548,15.548,15.2692,15.4086,126500.0],["2022-12-23",15.39,15.706,15.2134,15.6409,106200.0],["2022-12-27",15.4922,15.8268,15.4922,15.6595,123500.0],["2022-12-28",15.6409,15.8454,15.5387,15.548,136900.0],["2022-12-29",15.5294,15.9941,15.5294,15.8826,114400.0],["2022-12-30",15.8082,16.0127,15.6223,15.706,122900.0],["2023-01-03",15.5573,16.0498,15.5573,15.7431,165700.0],["2023-01-04",15.929,16.1056,15.771,15.9383,159600.0],["2023-01-05",15.9383,16.1242,15.6223,15.9104,113100.0],["2023-01-06",16.0034,16.2822,15.2506,16.2078,143400.0],["2023-01-09",16.3379,16.3565,15.8918,15.9011,117000.0],["2023-01-10",15.8268,16.1335,14.6558,16.0684,168200.0],["2023-01-11",16.1521,16.31,16.0312,16.0777,157600.0],["2023-01-12",16.1799,16.3008,16.1242,16.1706,146100.0],["2023-01-13",16.1242,16.3193,15.7339,16.1892,115200.0],["2023-01-17",16.2636,16.3565,16.0127,16.0405,100200.0],["2023-01-18",15.9476,16.2264,15.3714,15.706,114800.0],["2023-01-19",15.5944,15.8918,15.4272,15.8175,127100.0],["2023-01-20",15.9104,16.0777,15.5944,16.0034,142400.0],["2023-01-23",16.0034,16.4309,15.864,16.3751,91900.0],["2023-01-24",16.2636,16.4959,16.1613,16.3286,95400.0],["2023-01-25",16.2264,16.5888,16.0963,16.3286,141600.0],["2023-01-26",16.3472,16.4123,16.1892,16.2915,120300.0],["2023-01-27",16.1428,16.5238,16.1428,16.3565,75200.0],["2023-01-30",16.2729,16.5517,16.2636,16.2822,86700.0],["2023-01-31",16.3565,16.8862,16.3565,16.8212,161900.0],["2023-02-01",16.7004,17.1186,16.7004,17.0628,141500.0],["2023-02-02",17.1279,17.5554,17.1279,17.5089,134200.0],["2023-02-03",17.3881,17.6669,17.3509,17.4067,161300.0],["2023-02-06",17.3416,17.4438,17.1836,17.2394,90400.0],["2023-02-07",17.2394,17.3602,16.9978,17.2673,102500.0],["2023-02-08",17.1743,17.3137,16.8862,17.0071,83800.0],["2023-02-09",17.0814,17.323,16.6074,16.6911,89200.0],["2023-02-10",16.5517,16.8212,16.5517,16.6911,150700.0],["2023-02-13",16.719,16.8212,16.6539,16.8212,145400.0],["2023-02-14",16.8119,16.942,16.6167,16.6632,97500.0],["2023-02-15",16.5981,17.1186,16.4216,17.0721,192000.0],["2023-02-16",16.0684,16.245,14.2376,15.1205,401500.0],["2023-02-17",15.1762,15.8825,14.9346,15.7153,385000.0],["2023-02-21",15.4458,16.403,15.4458,15.9011,220800.0],["2023-02-22",15.7524,15.9569,15.455,15.5201,241000.0],["2023-02-23",15.5944,15.929,15.5015,15.6967,140300.0],["2023-02-24",15.4493,15.5333,15.0572,15.1879,156500.0],["2023-02-27",15.4773,15.776,15.2066,15.44,111100.0],["2023-02-28",15.4026,15.748,15.0572,15.6173,237400.0],["2023-03-01",15.6453,16.0841,15.4586,15.888,202000.0],["2023-03-02",16.0281,16.0281,15.5146,15.7013,140200.0],["2023-03-03",15.8974,16.0467,15.6733,15.9534,176700.0],["2023-03-06",15.9534,16.3455,15.58,15.7387,326400.0],["2023-03-07",15.7387,15.86,15.5987,15.72,124600.0],["2023-03-08",15.7667,15.9347,15.7107,15.8507,174500.0],["2023-03-09",15.9067,16.0281,15.5893,15.608,150700.0],["2023-03-10",15.4773,15.692,15.2626,15.3093,141500.0],["2023-03-13",15.0479,15.0479,14.5251,14.5718,187000.0],["2023-03-14",14.8892,15.9441,14.6652,14.7679,187600.0],["2023-03-15",14.6558,14.8239,14.2638,14.5158,267800.0],["2023-03-16",14.3665,15.0759,14.2171,14.7025,219700.0],["2023-03-17",14.7679,14.7679,14.3384,14.3851,572000.0],["2023-03-20",14.5531,15.0479,14.4691,14.7492,208700.0],["2023-03-21",15.1132,15.3279,14.8145,14.9639,218400.0],["2023-03-22",14.9359,15.1132,14.5812,14.5998,205900.0],["2023-03-23",14.6465,15.0666,14.4038,14.4691,153100.0],["2023-03-24",14.5998,14.8425,14.2731,14.6372,132900.0],["2023-03-27",14.7772,15.1132,14.7118,14.8985,128200.0],["2023-03-28",14.8332,15.1506,14.8332,15.0946,122800.0],["2023-03-29",15.1879,15.2813,14.9919,15.1132,129800.0],["2023-03-30",15.2533,15.3186,14.9732,15.1599,106300.0],["2023-03-31",15.3186,15.552,15.1786,15.4866,183500.0],["2023-04-03",15.4306,15.6547,15.3466,15.4213,157900.0],["2023-04-04",15.468,15.468,14.9172,15.0012,156800.0],["2023-04-05",14.9546,15.1506,14.8519,15.0479,131800.0],["2023-04-06",15.1226,15.2253,14.8799,15.1506,116300.0],["2023-04-10",15.1226,15.4586,15.0292,15.3186,267800.0],["2023-04-11",15.3093,15.524,14.9452,15.384,198600.0],["2023-04-12",15.552,15.6267,15.3186,15.4866,115900.0],["2023-04-13",15.58,15.804,15.4026,15.692,107200.0],["2023-04-14",15.636,15.9254,15.412,15.6267,115600.0],["2023-04-17",15.6173,15.6827,15.5146,15.6267,79500.0],["2023-04-18",15.6733,15.7387,15.3653,15.4866,93800.0],["2023-04-19",15.608,15.608,15.3933,15.4866,90500.0],["2023-04-20",15.3093,15.58,15.2159,15.4026,116400.0],["2023-04-21",15.384,15.524,15.1879,15.356,150500.0],["2023-04-24",15.3933,15.5333,15.0572,15.1039,82800.0],["2023-04-25",14.9172,15.5146,14.7398,14.8705,140500.0],["2023-04-26",14.7398,15.0386,14.7398,14.8705,133600.0],["2023-04-27",14.9546,15.1879,14.9546,15.1132,124100.0],["2023-04-28",15.1412,15.4306,15.1412,15.3186,138900.0],["2023-05-01",15.3279,15.5333,15.2533,15.412,113500.0],["2023-05-02",15.3653,15.3933,14.9546,15.1039,112800.0],["2023-05-03",15.1879,15.3746,14.7959,15.0946,117700.0],["2023-05-04",14.8892,14.9265,14.5251,14.7118,125200.0],["2023-05-05",14.9826,15.2626,14.8705,15.1599,126200.0],["2023-05-08",15.1879,15.468,14.4971,15.0386,109900.0],["2023-05-09",15.1132,15.3186,14.8705,15.1693,107800.0],["2023-05-10",15.4213,15.4213,15.1132,15.2719,173100.0],["2023-05-11",16.1401,16.5041,15.4586,16.4201,167800.0],["2023-05-12",16.5882,17.2043,16.5788,17.0736,168400.0],["2023-05-15",17.0922,17.4283,16.9709,17.2603,181200.0],["2023-05-16",17.1296,17.5123,16.7749,16.9989,171000.0],["2023-05-17",17.0549,17.1856,16.8962,17.1203,173600.0],["2023-05-18",17.0176,17.4656,17.0176,17.419,122200.0],["2023-05-19",17.658,17.9204,17.433,17.8642,156600.0],["2023-05-22",17.986,18.1828,17.8173,17.8923,140600.0],["2023-05-23",17.8454,18.211,17.8454,17.9579,129900.0],["2023-05-24",17.9485,17.9673,17.4799,17.5549,128100.0],["2023-05-25",17.4518,17.4518,16.9831,16.9925,89800.0],["2023-05-26",17.0581,17.2924,16.8613,17.1237,127000.0],["2023-05-30",17.2362,17.2362,16.7957,16.8144,106700.0],["2023-05-31",16.8051,16.8613,16.3646,16.3833,162200.0],["2023-06-01",16.4489,16.7863,16.224,16.702,201000.0],["2023-06-02",16.9175,17.3674,16.552,17.3112,143000.0],["2023-06-05",17.1237,17.1331,16.5614,16.6082,183500.0],["2023-06-06",16.6645,17.4424,16.6364,17.3674,113600.0],["2023-06-07",17.5361,17.9204,17.3112,17.8642,190300.0],["2023-06-08",17.8454,17.8454,17.4143,17.4611,120600.0],["2023-06-09",17.4612,17.4893,17.2268,17.2831,101200.0],["2023-06-12",17.2924,17.3487,16.9363,16.9831,197900.0],["2023-06-13",16.9925,17.2081,16.8613,16.8613,195900.0],["2023-06-14",16.8707,16.955,16.0271,16.1209,310000.0],["2023-06-15",16.1396,16.2802,16.0271,16.2802,227600.0],["2023-06-16",16.2896,16.4489,16.1771,16.2521,1608200.0],["2023-06-20",16.3271,16.9644,16.3083,16.5989,298300.0],["2023-06-21",16.4864,16.7301,16.3271,16.4583,246300.0],["2023-06-22",16.477,16.7769,16.2989,16.6645,239900.0],["2023-06-23",16.477,16.8426,15.5773,15.5866,1250600.0],["2023-06-26",15.6616,16.5426,15.6616,16.4489,283700.0],["2023-06-27",16.4583,16.5895,16.3271,16.3646,176600.0],["2023-06-28",16.402,16.4583,16.1584,16.3364,166700.0],["2023-06-29",16.3833,16.7769,16.3833,16.6176,159300.0],["2023-06-30",16.6926,16.7957,16.4864,16.5051,113000.0],["2023-07-03",16.3927,16.8238,16.3927,16.6739,62100.0],["2023-07-05",16.6457,16.6457,16.1865,16.1959,158700.0],["2023-07-06",16.1021,16.1677,15.746,15.9334,116300.0],["2023-07-07",15.9147,16.2989,15.9147,16.1209,176400.0],["2023-07-10",16.0646,16.4864,16.0553,16.2521,108800.0],["2023-07-11",16.2615,16.4395,16.1677,16.3646,157300.0],["2023-07-12",16.6551,16.6551,16.2989,16.2989,167400.0],["2023-07-13",16.4302,16.6176,16.3739,16.5426,172100.0],["2023-07-14",16.4864,17.18,16.4302,17.1425,165700.0],["2023-07-17",17.105,17.5455,17.105,17.3955,104300.0],["2023-07-18",17.3206,17.6205,17.2362,17.6017,123400.0],["2023-07-19",17.6111,17.8923,17.4424,17.8548,137300.0],["2023-07-20",18.0797,18.0797,16.2427,16.702,199400.0],["2023-07-21",16.8613,16.9363,16.3458,16.3739,122900.0],["2023-07-24",16.6364,16.955,16.5333,16.9269,117000.0],["2023-07-25",16.7488,17.03,16.702,16.9644,87400.0],["2023-07-26",16.9082,17.1331,16.8426,16.8894,61400.0],["2023-07-27",17.0394,17.0956,16.4677,16.5989,312900.0],["2023-07-28",16.7113,17.0394,16.6926,16.8988,256100.0],["2023-07-31",16.8988,17.1987,16.8988,17.1706,85000.0],["2023-08-01",17.0675,17.0862,16.7113,16.8613,91900.0],["2023-08-02",16.6739,17.0956,16.5989,17.0206,82400.0],["2023-08-03",16.8988,17.0956,16.8332,16.9457,81400.0],["2023-08-04",16.9082,17.3018,16.8894,16.9831,146500.0],["2023-08-07",16.9831,17.3862,16.9831,17.3674,171600.0],["2023-08-08",17.1519,17.2362,16.955,17.2268,110800.0],["2023-08-09",17.1331,17.1706,16.8988,17.1331,109000.0],["2023-08-10",16.9644,17.2831,16.1302,16.3646,125700.0],["2023-08-11",16.4677,16.5895,16.1209,16.1396,144300.0],["2023-08-14",16.0927,16.2052,15.7928,16.1396,155500.0],["2023-08-15",16.2146,16.5801,16.2146,16.3458,303000.0],["2023-08-16",16.4208,17.2175,16.4208,16.777,111800.0],["2023-08-17",16.7488,16.9457,16.5801,16.6082,110800.0],["2023-08-18",16.477,16.8613,16.477,16.702,104900.0],["2023-08-21",16.6832,16.88,16.6551,16.8332,101700.0],["2023-08-22",16.8473,17.1202,16.6873,17.0167,93000.0],["2023-08-23",17.0167,17.2144,16.8755,17.1673,90900.0],["2023-08-24",17.0638,17.3273,16.9508,17.1673,111000.0],["2023-08-25",17.1955,17.3461,17.092,17.2802,77400.0],["2023-08-28",17.2991,17.6285,17.2991,17.3555,209400.0],["2023-08-29",17.365,17.5438,17.3179,17.4026,124100.0],["2023-08-30",17.3273,17.5532,17.3273,17.4967,103900.0],["2023-08-31",17.4873,17.6003,17.3838,17.4026,142900.0],["2023-09-01",17.5532,17.6944,17.4497,17.6473,142800.0],["2023-09-05",17.4779,17.4779,16.6685,17.0355,174300.0],["2023-09-06",17.0261,17.2144,17.0261,17.1202,141000.0],["2023-09-07",17.1108,17.2332,16.9791,17.1767,307500.0],["2023-09-08",17.1861,17.4685,16.9508,16.9602,241100.0],["2023-09-11",17.1202,17.1202,16.8285,17.045,116400.0],["2023-09-12",17.045,17.2897,17.045,17.1202,152100.0],["2023-09-13",17.1861,17.3273,16.932,17.0167,195000.0],["2023-09-14",17.1108,17.3085,16.8661,17.2144,171500.0],["2023-09-15",17.2144,17.3179,16.772,17.1767,1570900.0],["2023-09-18",17.1485,17.1673,16.8661,17.1391,222700.0],["2023-09-19",17.1391,17.2332,16.9226,17.1014,111800.0],["2023-09-20",17.1014,17.2708,16.9602,16.9697,92500.0],["2023-09-21",16.8944,17.4308,16.885,17.3744,141500.0],["2023-09-22",17.3461,17.6003,17.2332,17.2426,229700.0],["2023-09-25",17.1861,17.5438,17.1861,17.5155,76700.0],["2023-09-26",17.3744,17.5626,16.772,16.8944,99500.0],["2023-09-27",16.9226,17.2426,16.9226,17.1485,73200.0],["2023-09-28",17.205,17.4685,17.0732,17.1202,185800.0],["2023-09-29",17.1861,17.2332,17.0167,17.1202,147500.0],["2023-10-02",17.1297,17.3744,17.0355,17.3367,205100.0],["2023-10-03",17.2144,17.5438,17.2144,17.4873,121500.0],["2023-10-04",17.4214,17.572,17.2332,17.525,108900.0],["2023-10-05",17.572,17.8261,17.4403,17.685,118600.0],["2023-10-06",17.6473,17.732,17.4308,17.572,85200.0],["2023-10-09",17.4967,17.7603,17.2708,17.6756,90700.0],["2023-10-10",17.6661,17.9861,17.6661,17.7132,125900.0],["2023-10-11",17.8073,17.9767,17.7885,17.8638,79900.0],["2023-10-12",17.9108,17.9108,17.4497,17.6191,105500.0],["2023-10-13",17.7414,17.7508,17.1297,17.2708,62200.0],["2023-10-16",17.4308,17.6285,17.252,17.3273,184500.0],["2023-10-17",17.2708,17.5908,17.2708,17.3838,151100.0],["2023-10-18",17.2614,17.3179,17.1202,17.1297,110400.0],["2023-10-19",17.0544,17.1955,16.8944,17.092,147900.0],["2023-10-20",17.1485,17.1955,16.932,16.9697,138700.0],["2023-10-23",16.9791,17.0732,16.7344,16.7626,128500.0],["2023-10-24",16.7438,16.8002,16.3767,16.5367,109000.0],["2023-10-25",16.5367,16.7814,16.5085,16.725,123900.0],["2023-10-26",16.7626,17.0073,16.7061,16.8285,73000.0],["2023-10-27",16.772,16.8944,16.4426,16.5461,100000.0],["2023-10-30",16.5649,16.7438,16.5461,16.6497,74800.0],["2023-10-31",16.9038,16.9038,16.612,16.8002,98000.0],["2023-11-01",16.7344,17.1579,16.6214,17.0355,119700.0],["2023-11-02",17.1861,17.8261,17.0826,17.2802,125100.0],["2023-11-03",17.4967,17.7508,17.4308,17.7226,98200.0],["2023-11-06",17.7414,17.8732,17.6097,17.7697,110100.0],["2023-11-07",17.7979,17.7979,17.3838,17.4308,117900.0],["2023-11-08",17.4308,17.5344,17.3179,17.5155,88200.0],["2023-11-09",17.8826,18.5979,17.2803,18.325,189800.0],["2023-11-10",18.3438,18.7297,18.2779,18.5697,112700.0],["2023-11-13",18.532,19.2662,18.2591,18.5414,370500.0],["2023-11-14",19.0967,19.332,19.012,19.3038,408400.0],["2023-11-15",19.2191,19.5485,19.012,19.1815,165900.0],["2023-11-16",19.0685,19.4732,19.0026,19.4544,141800.0],["2023-11-17",19.652,19.8403,19.4073,19.5768,153300.0],["2023-11-20",19.5768,19.765,19.4544,19.7273,115300.0],["2023-11-21",19.7226,20.0343,19.7037,19.8265,159400.0],["2023-11-22",19.9777,20.0627,19.7793,19.8738,74500.0],["2023-11-24",19.8265,19.9588,19.7415,19.8549,45200.0],["2023-11-27",19.7793,19.8832,19.6754,19.8076,188300.0],["2023-11-28",19.8454,19.8454,19.5054,19.5432,207000.0],["2023-11-29",19.7226,19.836,19.6093,19.7132,247700.0],["2023-11-30",19.8171,19.836,19.5526,19.6376,234800.0],["2023-12-01",19.5526,20.0154,19.4487,19.9777,196500.0],["2023-12-04",19.8265,20.4594,19.8265,20.2232,204200.0],["2023-12-05",20.261,20.261,19.836,19.9588,165000.0],["2023-12-06",19.9493,20.1477,19.6943,19.7226,198600.0],["2023-12-07",19.8076,20.0816,19.6093,20.0816,174500.0],["2023-12-08",20.0816,20.2421,19.8738,20.2138,128700.0],["2023-12-11",20.1193,20.3555,20.0154,20.1949,175500.0],["2023-12-12",20.2138,20.346,19.921,19.9399,193900.0],["2023-12-13",19.9399,20.176,19.4959,20.1571,392500.0],["2023-12-14",20.3271,20.431,19.6093,19.9588,374800.0],["2023-12-15",20.1099,20.2421,19.6754,19.8265,2271300.0],["2023-12-18",20.0249,20.3366,19.9021,20.006,218500.0],["2023-12-19",20.0438,20.4122,20.0343,20.2894,165800.0],["2023-12-20",20.3083,20.7333,20.1666,20.261,225700.0],["2023-12-21",20.3366,20.3744,20.1288,20.3083,102700.0],["2023-12-22",20.4027,20.5822,20.3271,20.4594,99600.0],["2023-12-26",20.4405,20.7144,20.4405,20.6861,85100.0],["2023-12-27",20.6861,20.8844,20.5916,20.7711,113700.0],["2023-12-28",20.6955,20.8089,20.6483,20.7428,94800.0],["2023-12-29",20.6861,20.7428,20.3933,20.4216,123000.0],["2024-01-02",20.346,20.8561,20.1477,20.8089,285200.0],["2024-01-03",20.8278,21.1867,20.1193,20.1288,196100.0],["2024-01-04",20.2516,20.3271,19.6754,19.7415,196600.0],["2024-01-05",19.6093,19.8171,19.2787,19.2976,146600.0],["2024-01-08",19.2598,19.4109,19.0803,19.3353,152900.0],["2024-01-09",19.1464,19.1464,18.8158,18.8442,146500.0],["2024-01-10",18.7875,19.0331,18.6458,19.0142,165600.0],["2024-01-11",18.967,19.2881,18.8631,19.2692,219800.0],["2024-01-12",19.4487,19.5431,19.0425,19.1653,166900.0],["2024-01-16",19.1559,19.2787,18.9197,19.0331,166300.0],["2024-01-17",18.9103,19.1087,18.882,19.052,100700.0],["2024-01-18",19.1748,19.2314,19.0236,19.1559,84100.0],["2024-01-19",19.2881,19.3826,18.9859,19.222,102100.0],["2024-01-22",19.3259,19.6282,19.3259,19.5998,154900.0],["2024-01-23",19.7793,19.836,19.4204,19.4204,115300.0],["2024-01-24",19.5998,19.7698,19.4865,19.6754,122300.0],["2024-01-25",19.8549,19.9777,19.6376,19.7982,113300.0],["2024-01-26",19.9399,20.0249,19.5054,19.7698,655500.0],["2024-01-29",19.7982,19.8549,19.5809,19.7604,159900.0],["2024-01-30",19.6093,19.9304,19.6093,19.7226,365900.0],["2024-01-31",19.6187,19.8076,19.4109,19.4109,191000.0],["2024-02-01",19.5337,19.7037,19.4109,19.7037,138000.0],["2024-02-02",19.5432,19.6754,19.4015,19.4676,89000.0],["2024-02-05",19.2976,19.8832,19.2314,19.8549,241200.0],["2024-02-06",19.9115,20.5444,19.9115,20.0343,231900.0],["2024-02-07",20.1005,20.2799,19.6659,19.751,132800.0],["2024-02-08",19.6754,20.1477,19.5526,20.1099,150400.0],["2024-02-09",19.9777,20.1099,19.7037,20.0816,161800.0],["2024-02-12",20.0438,20.5066,20.0438,20.3649,137100.0],["2024-02-13",20.0343,20.2044,19.4865,19.6565,219400.0],["2024-02-14",19.8454,20.2705,19.7793,20.2705,148000.0],["2024-02-15",20.7805,21.9801,20.6011,21.7534,489800.0],["2024-02-16",21.5456,21.9896,21.4795,21.7251,214300.0],["2024-02-20",21.7251,22.2446,21.6495,22.1974,284800.0],["2024-02-21",22.2257,22.3107,21.9235,22.3013,255300.0],["2024-02-22",22.1974,22.3674,22.0935,22.2824,256500.0],["2024-02-23",22.1974,22.4902,22.1879,22.4713,209000.0],["2024-02-26",22.3813,22.7698,22.2865,22.7414,219500.0],["2024-02-27",22.7035,23.4236,22.5708,23.2152,374600.0],["2024-02-28",23.0825,23.3099,22.8551,23.0256,364200.0],["2024-02-29",23.2246,23.3478,22.9593,23.2436,282500.0],["2024-03-01",23.2625,23.3857,22.9498,23.3289,418800.0],["2024-03-04",23.452,23.7363,22.9688,23.0541,260800.0],["2024-03-05",23.0067,23.1772,22.6182,22.6561,284500.0],["2024-03-06",22.8551,22.9783,22.6371,22.8551,155600.0],["2024-03-07",22.9593,23.1393,22.7603,22.8646,203600.0],["2024-03-08",23.452,23.9448,23.2246,23.4615,351000.0],["2024-03-11",23.3762,23.4236,22.8361,22.8456,267900.0],["2024-03-12",22.8267,23.0446,22.7603,23.0162,191700.0],["2024-03-13",22.893,23.1393,22.7414,22.8835,190400.0],["2024-03-14",22.7414,22.8077,22.3624,22.5803,204900.0],["2024-03-15",22.4571,23.2057,22.3718,23.1299,2084700.0],["2024-03-18",23.0351,23.1299,22.5803,22.6087,234800.0],["2024-03-19",22.5424,22.6656,22.4382,22.5613,208600.0],["2024-03-20",22.4287,23.1014,22.4003,23.073,236200.0],["2024-03-21",23.2152,23.4047,23.0825,23.2152,255400.0],["2024-03-22",23.2815,23.3004,22.893,22.9214,171700.0],["2024-03-25",23.0162,23.2341,22.9214,23.1962,160600.0],["2024-03-26",23.2152,23.5657,23.1109,23.4615,209700.0],["2024-03-27",23.67,23.8026,23.5752,23.7363,207900.0],["2024-03-28",23.7837,23.8405,23.5942,23.7268,210300.0],["2024-04-01",23.7079,23.7079,23.0351,23.1299,181900.0],["2024-04-02",23.0162,23.1109,22.7982,22.9593,223900.0],["2024-04-03",22.7982,23.2815,22.7509,23.2436,194400.0],["2024-04-04",23.4426,23.4426,22.893,22.9119,135200.0],["2024-04-05",22.9309,23.1204,22.8361,23.073,122200.0],["2024-04-08",23.2341,23.3762,23.1488,23.291,198700.0],["2024-04-09",23.272,23.3478,23.1393,23.291,89900.0],["2024-04-10",22.9688,23.0067,22.3055,22.4761,164600.0],["2024-04-11",22.5898,22.6466,22.4761,22.495,104200.0],["2024-04-12",22.4571,22.5329,22.0212,22.1823,124300.0],["2024-04-15",22.1255,22.3718,21.8507,21.9928,118900.0],["2024-04-16",21.9739,22.0212,21.7654,21.8886,126100.0],["2024-04-17",22.0212,22.2392,21.7843,21.9739,159300.0],["2024-04-18",22.0497,22.3434,22.0497,22.1065,107900.0],["2024-04-19",22.0307,22.4761,22.0307,22.4666,107300.0],["2024-04-22",22.5519,22.8267,22.3244,22.3434,206100.0],["2024-04-23",22.3055,22.7414,22.3055,22.6277,156700.0],["2024-04-24",22.5898,22.9783,22.5898,22.9593,235500.0],["2024-04-25",22.7508,22.8646,22.3244,22.4666,140200.0],["2024-04-26",22.495,22.6656,22.1349,22.2297,127300.0],["2024-04-29",22.2202,22.5992,22.2202,22.315,273700.0],["2024-04-30",22.116,22.2013,21.737,21.737,195800.0],["2024-05-01",21.7464,22.3434,21.6706,22.1349,158200.0],["2024-05-02",22.3434,22.4855,22.0686,22.4761,285900.0],["2024-05-03",22.6561,22.7509,22.3245,22.3908,193100.0],["2024-05-06",22.5613,22.7129,22.2581,22.4287,368800.0],["2024-05-07",22.3718,22.5992,22.2107,22.2486,257800.0],["2024-05-08",22.0497,22.3055,21.9833,22.2771,261200.0],["2024-05-09",21.5569,22.4571,20.4578,20.8652,313800.0],["2024-05-10",20.8368,22.0781,20.761,21.9928,442700.0],["2024-05-13",22.2107,22.2107,20.8463,21.0737,447600.0],["2024-05-14",21.2632,21.5948,21.2632,21.4906,214800.0],["2024-05-15",21.6612,21.6706,21.3958,21.6233,245800.0],["2024-05-16",21.5664,21.9075,21.5475,21.6896,227200.0],["2024-05-17",21.875,21.9795,21.5708,21.5993,335000.0],["2024-05-20",21.5708,21.7229,21.0479,21.0669,266100.0],["2024-05-21",21.0479,21.257,20.9148,21.1525,349800.0],["2024-05-22",21.0764,21.2095,20.8863,21.2,308000.0],["2024-05-23",21.181,21.3521,20.8958,21.162,442900.0],["2024-05-24",21.3331,21.3426,20.9433,21.0859,213600.0],["2024-05-28",21.1049,21.1239,20.6961,20.7246,222700.0],["2024-05-29",20.544,20.7056,20.4299,20.563,196200.0],["2024-05-30",20.6961,20.7152,20.4204,20.5155,171700.0],["2024-05-31",20.1828,20.7912,20.0782,20.6676,413400.0],["2024-06-03",20.7627,21.162,20.6676,21.0099,176600.0],["2024-06-04",20.9243,21.3521,20.7722,20.9433,235700.0],["2024-06-05",21.0574,21.2855,20.544,20.7056,141200.0],["2024-06-06",20.563,20.7437,20.5535,20.5916,119200.0],["2024-06-07",20.4299,20.5916,20.3349,20.5725,113500.0],["2024-06-10",20.4204,20.5916,20.2208,20.4109,143300.0],["2024-06-11",20.2778,20.3539,20.0402,20.2303,181100.0],["2024-06-12",20.6201,20.6961,20.2588,20.3349,178900.0],["2024-06-13",20.2303,20.2778,19.9546,20.1067,128800.0],["2024-06-14",20.0402,20.1067,19.812,20.0877,168900.0],["2024-06-17",20.0592,20.2398,19.9356,20.1828,169000.0],["2024-06-18",20.1638,20.3729,20.0497,20.1638,193200.0],["2024-06-20",20.1447,20.6296,20.1447,20.544,362400.0],["2024-06-21",20.6106,21.4282,20.6106,20.8863,1312300.0],["2024-06-24",21.0289,21.5517,20.9243,20.9243,241300.0],["2024-06-25",21.0194,21.3236,20.6581,20.6676,206800.0],["2024-06-26",20.5535,20.6486,20.2018,20.3254,202900.0],["2024-06-27",20.4585,20.487,20.0021,20.1733,181300.0],["2024-06-28",20.3349,20.4299,20.0497,20.3539,390900.0],["2024-07-01",20.3539,20.506,20.0116,20.2018,212700.0],["2024-07-02",20.2778,20.449,20.2113,20.2778,185700.0],["2024-07-03",20.3824,20.6011,20.3159,20.6011,119700.0],["2024-07-05",20.4585,20.6581,19.9546,20.1162,255000.0],["2024-07-08",20.2778,20.5821,20.1638,20.4965,218700.0],["2024-07-09",20.449,20.449,19.3367,19.3462,288300.0],["2024-07-10",19.3557,19.4603,19.118,19.1751,146800.0],["2024-07-11",19.4507,20.0497,19.3367,19.9261,198400.0],["2024-07-12",20.1638,20.4585,20.1447,20.1733,214900.0],["2024-07-15",20.5725,20.5725,20.1733,20.2778,190500.0],["2024-07-16",20.468,21.5517,20.3444,21.2285,608400.0],["2024-07-17",21.0954,21.6943,21.0954,21.5232,339800.0],["2024-07-18",21.3996,21.9225,21.257,21.3806,221700.0],["2024-07-19",21.4852,21.5327,20.9908,21.1144,207000.0],["2024-07-22",21.1049,21.4282,20.9148,21.3331,157300.0],["2024-07-23",21.1905,21.7704,21.1525,21.6658,187300.0],["2024-07-24",21.5803,21.97,21.4757,21.5327,157900.0],["2024-07-25",21.4662,22.0461,21.4662,21.8655,184000.0],["2024-07-26",22.1031,22.3028,21.7514,22.0176,148100.0],["2024-07-29",22.1031,22.2077,21.8655,22.1792,140100.0],["2024-07-30",22.2267,22.4454,22.1221,22.3313,179200.0],["2024-07-31",22.3408,22.6355,22.0176,22.3693,207800.0],["2024-08-01",22.3503,22.4264,21.2285,21.4282,170800.0],["2024-08-02",20.8387,21.0479,20.6866,20.8482,161900.0],["2024-08-05",20.0782,20.0782,19.4888,19.6694,186800.0],["2024-08-06",19.5648,20.8958,19.4032,19.8405,203500.0],["2024-08-07",19.9926,20.1352,19.3177,19.4317,200300.0],["2024-08-08",19.9641,20.8958,18.3099,18.4145,308200.0],["2024-08-09",18.5001,18.5096,18.1388,18.4716,294000.0],["2024-08-12",18.4335,18.7948,18.0628,18.7473,282300.0],["2024-08-13",18.8138,19.4698,18.5761,19.3937,261900.0],["2024-08-14",19.3842,19.4603,18.424,18.7568,359400.0],["2024-08-15",19.1275,19.4032,18.9469,19.1656,195500.0],["2024-08-16",19.099,19.5363,19.0134,19.3462,353100.0],["2024-08-19",19.4983,19.7074,19.4222,19.6884,192100.0],["2024-08-20",19.6884,19.6884,19.042,19.2226,227800.0],["2024-08-21",19.5041,19.6949,19.2846,19.5423,206200.0],["2024-08-22",19.5995,19.7713,19.5041,19.5995,178800.0],["2024-08-23",19.6949,20.172,19.609,19.8285,159100.0],["2024-08-26",20.0289,20.2293,19.8953,19.9526,124300.0],["2024-08-27",19.9144,20.0575,19.714,19.8476,92400.0],["2024-08-28",19.819,20.0384,19.6854,19.8762,143200.0],["2024-08-29",20.048,20.2484,19.8094,20.1148,115300.0],["2024-08-30",20.2484,20.2484,19.9239,20.1434,94600.0],["2024-09-03",19.9335,20.1339,19.6663,19.6854,133300.0],["2024-09-04",19.609,19.819,19.485,19.7903,118300.0],["2024-09-05",19.8953,19.8953,19.5041,19.5995,135400.0],["2024-09-06",19.5613,19.7426,19.0461,19.0938,132700.0],["2024-09-09",18.9984,19.5136,18.8838,19.256,240200.0],["2024-09-10",19.2464,19.6758,19.0747,19.5995,168200.0],["2024-09-11",19.485,20.0862,19.4755,20.0003,282800.0],["2024-09-12",20.048,20.1052,19.5709,19.7045,166800.0],["2024-09-13",19.9907,20.3533,19.9621,20.172,147500.0],["2024-09-16",20.3247,20.4488,20.1434,20.1816,202200.0],["2024-09-17",20.2197,20.6587,20.1816,20.3724,147700.0],["2024-09-18",20.3724,20.9163,20.3056,20.3342,179700.0],["2024-09-19",20.7064,20.7255,20.4201,20.6014,109900.0],["2024-09-20",20.5537,21.0213,20.1434,20.2102,1263200.0],["2024-09-23",20.2388,20.4583,19.7617,20.0003,205500.0],["2024-09-24",20.1148,20.277,19.9239,20.1148,223000.0],["2024-09-25",20.1434,20.3247,19.6472,19.7522,258600.0],["2024-09-26",20.0384,20.2961,19.59,20.0384,200600.0],["2024-09-27",20.2102,20.4201,20.0098,20.1529,111200.0],["2024-09-30",20.1339,20.4583,20.1339,20.4297,195900.0],["2024-10-01",20.3247,20.3342,20.048,20.3247,170200.0],["2024-10-02",20.3056,20.401,19.8667,20.0289,157100.0],["2024-10-03",19.8762,19.9716,19.6377,19.714,188800.0],["2024-10-04",19.9907,20.0766,19.6472,19.6568,104700.0],["2024-10-07",19.59,19.7236,19.4277,19.5327,128700.0],["2024-10-08",19.485,19.5136,19.2846,19.4468,144300.0],["2024-10-09",19.485,19.7045,19.4182,19.4659,101300.0],["2024-10-10",19.2846,19.2942,19.1415,19.1892,206600.0],["2024-10-11",19.2464,19.6377,19.2464,19.485,128400.0],["2024-10-14",19.4564,19.714,19.3037,19.4564,143500.0],["2024-10-15",19.4564,19.7713,19.361,19.3896,155300.0],["2024-10-16",19.5709,19.9621,19.5709,19.6758,197200.0],["2024-10-17",19.609,19.7331,19.3323,19.7045,149500.0],["2024-10-18",19.8094,19.8094,19.2464,19.2464,126300.0],["2024-10-21",19.2942,19.4373,18.8171,18.8838,142100.0],["2024-10-22",18.8361,18.8743,18.5976,18.7884,118400.0],["2024-10-23",18.6358,18.8934,18.6262,18.7884,143000.0],["2024-10-24",18.7121,18.8838,18.6453,18.8552,148800.0],["2024-10-25",18.9793,19.0461,18.5499,18.569,107600.0],["2024-10-28",18.7121,19.2083,18.693,18.9984,128400.0],["2024-10-29",18.798,18.9316,18.7598,18.9029,119900.0],["2024-10-30",18.8457,19.4659,18.8266,19.4564,214900.0],["2024-10-31",19.3705,19.485,19.0556,19.0747,154200.0],["2024-11-01",19.2274,19.4373,18.9888,19.151,127900.0],["2024-11-04",19.0556,19.361,18.9411,19.3323,104800.0],["2024-11-05",19.3037,19.6472,19.256,19.5136,165200.0],["2024-11-06",20.3056,21.4125,20.3056,21.2312,227800.0],["2024-11-07",18.1873,18.3113,17.2426,17.3094,398600.0],["2024-11-08",17.3189,17.4334,15.4869,15.7636,602400.0],["2024-11-11",15.8017,16.088,15.4296,15.4869,401600.0],["2024-11-12",15.4678,15.7636,15.1529,15.2197,408200.0],["2024-11-13",15.2101,15.2865,14.8952,14.962,389600.0],["2024-11-14",14.9716,15.0956,14.2941,14.3609,335900.0],["2024-11-15",14.5422,14.5422,13.712,13.7311,428600.0],["2024-11-18",13.7311,14.1223,13.5116,13.5116,439400.0],["2024-11-19",13.3685,13.6166,13.254,13.5116,379300.0],["2024-11-20",13.4589,13.4877,13.1903,13.3917,351100.0],["2024-11-21",13.6891,13.8234,13.1519,13.3534,474200.0],["2024-11-22",13.4205,13.881,13.3725,13.8138,519400.0],["2024-11-25",13.9097,14.706,13.9097,14.2455,458700.0],["2024-11-26",14.1592,14.3318,13.9193,14.0728,323600.0],["2024-11-27",14.1208,14.3318,14.0728,14.1304,338400.0],["2024-11-29",14.1975,14.3414,13.9673,14.0536,127200.0],["2024-12-02",14.044,14.2743,13.9097,14.14,421000.0],["2024-12-03",14.8882,15.0705,13.785,13.833,490600.0],["2024-12-04",13.9097,14.0536,13.7179,13.8234,411000.0],["2024-12-05",13.7658,13.9097,13.5836,13.622,339900.0],["2024-12-06",13.7563,13.7946,13.5452,13.7467,447700.0],["2024-12-09",13.4781,14.1304,13.4781,14.1112,1087700.0],["2024-12-10",14.0536,14.0632,13.4397,13.9001,651100.0],["2024-12-11",13.9097,13.9097,13.4109,13.4397,843600.0],["2024-12-12",13.4013,13.4781,13.056,13.3246,621600.0],["2024-12-13",13.2286,13.3629,12.9025,13.267,558700.0],["2024-12-16",13.1135,13.1903,12.8929,13.1135,1072900.0],["2024-12-17",13.1519,13.3821,12.7106,12.8737,946900.0],["2024-12-18",12.9696,13.1903,12.4516,12.5955,1001900.0],["2024-12-19",12.6914,12.7106,12.1638,12.49,1398100.0],["2024-12-20",12.3557,12.8833,12.2789,12.49,10892100.0],["2024-12-23",12.6818,12.6818,12.2406,12.3173,1330600.0],["2024-12-24",12.2789,12.4996,12.2214,12.4804,450300.0],["2024-12-26",12.442,12.7682,12.4037,12.7106,568800.0],["2024-12-27",12.6243,12.8066,12.4804,12.6435,599500.0],["2024-12-30",12.6435,13.2286,12.4708,13.0943,592900.0],["2024-12-31",13.1807,13.4205,13.0656,13.3725,452700.0],["2025-01-02",13.5164,13.6315,13.2382,13.3725,506900.0],["2025-01-03",13.3246,13.7179,13.2478,13.6699,362600.0],["2025-01-06",13.7083,14.2263,13.6028,13.6028,534100.0],["2025-01-07",13.6603,13.8522,13.2286,13.3342,469600.0],["2025-01-08",13.2286,13.3629,12.9121,13.2574,342300.0],["2025-01-10",13.0272,13.0368,12.6818,12.7106,350700.0],["2025-01-13",12.6818,13.2958,12.538,13.2766,449500.0],["2025-01-14",13.3246,13.4493,13.1519,13.4109,180900.0],["2025-01-15",13.6507,13.7658,13.526,13.6124,219300.0],["2025-01-16",13.5164,13.5452,13.3054,13.3054,294100.0],["2025-01-17",13.4493,13.5164,13.3725,13.4877,193700.0],["2025-01-21",13.6028,13.9193,13.574,13.8906,310700.0],["2025-01-22",13.8426,14.0249,13.7754,13.7754,235700.0],["2025-01-23",13.7754,13.9001,13.622,13.7467,255600.0],["2025-01-24",13.6699,13.8426,13.5548,13.8138,277400.0],["2025-01-27",13.8522,14.1496,13.833,14.0728,372700.0],["2025-01-28",14.0057,14.2167,13.5644,13.6028,508900.0],["2025-01-29",13.6507,13.8138,13.5644,13.6891,205600.0],["2025-01-30",13.785,13.785,13.4397,13.6124,280200.0],["2025-01-31",13.6124,13.7946,13.4877,13.5068,250100.0],["2025-02-03",13.2958,13.3917,12.9504,13.0943,219300.0],["2025-02-04",12.9792,13.3629,12.8833,13.3342,210700.0],["2025-02-05",13.315,13.4013,12.9984,13.0464,168200.0],["2025-02-06",13.1423,13.1519,12.797,12.8737,236500.0],["2025-02-07",12.8545,12.9217,12.4708,12.5955,271100.0],["2025-02-10",12.6531,12.9025,12.6531,12.8929,272900.0],["2025-02-11",12.7586,12.9984,12.7394,12.8929,336500.0],["2025-02-12",12.7586,12.8257,12.6627,12.749,307800.0],["2025-02-13",14.4086,14.4949,13.0176,13.6699,724500.0],["2025-02-14",13.6795,13.833,13.3821,13.5644,374800.0],["2025-02-18",13.526,13.622,12.5763,12.9121,680900.0],["2025-02-19",12.8449,13.0368,12.7106,13.008,344600.0],["2025-02-20",13.008,13.1903,12.8737,13.1327,336400.0],["2025-02-21",13.2862,13.3342,12.8545,13.3054,410900.0],["2025-02-24",13.3438,13.7371,13.1999,13.3246,471500.0],["2025-02-25",13.3821,13.574,13.1903,13.1903,286100.0],["2025-02-26",13.2819,13.4362,13.0022,13.0793,346000.0],["2025-02-27",13.0311,13.1179,12.8575,12.9347,309700.0],["2025-02-28",12.8961,13.0408,12.79,12.9925,484000.0],["2025-03-03",12.79,13.1951,12.3849,12.4138,287100.0],["2025-03-04",12.2498,12.6067,12.2112,12.4813,277200.0],["2025-03-05",12.491,12.7803,12.491,12.5296,266500.0],["2025-03-06",12.4427,12.9347,12.3559,12.925,274700.0],["2025-03-07",12.925,13.0986,12.7707,12.925,358900.0],["2025-03-10",12.8575,13.1083,12.7321,12.8189,312600.0],["2025-03-11",12.8189,12.8768,12.5971,12.7707,275100.0],["2025-03-12",12.7514,12.7803,12.3656,12.5392,245400.0],["2025-03-13",12.5971,12.7225,12.3559,12.5103,198300.0],["2025-03-14",12.5874,12.8479,12.3945,12.8189,210900.0],["2025-03-17",12.8382,12.9347,12.5006,12.6357,221900.0],["2025-03-18",12.6357,13.0311,12.5778,13.0118,296800.0],["2025-03-19",13.0118,13.2626,12.8671,13.089,383900.0],["2025-03-20",13.0408,13.3301,12.9443,13.1758,343000.0],["2025-03-21",13.0697,13.0697,12.626,12.7032,842400.0],["2025-03-24",12.8093,13.0986,12.7225,13.0118,385600.0],["2025-03-25",12.8479,13.089,12.6164,12.7128,412500.0],["2025-03-26",12.7514,12.9347,12.6935,12.9154,184300.0],["2025-03-27",12.9347,13.1662,12.5681,13.1083,201400.0],["2025-03-28",13.1083,13.1083,12.7321,12.8189,169300.0],["2025-03-31",12.6646,12.8575,12.5874,12.7032,200700.0],["2025-04-01",12.7803,12.8671,12.6646,12.7707,213700.0],["2025-04-02",12.5971,12.8479,12.4138,12.8093,218400.0],["2025-04-03",12.4331,12.491,11.7676,11.864,305000.0],["2025-04-04",11.565,11.9026,11.401,11.8158,364500.0],["2025-04-07",11.565,12.0376,11.1213,11.4107,419500.0],["2025-04-08",11.6229,11.6518,10.9477,11.0538,315300.0],["2025-04-09",10.9187,11.9315,10.8898,11.6036,337700.0],["2025-04-10",11.3142,11.5168,10.8995,11.2853,332600.0],["2025-04-11",11.2081,11.2081,10.7741,11.0924,254400.0],["2025-04-14",11.2274,11.2274,10.9091,11.0345,287700.0],["2025-04-15",11.0441,11.0827,10.6101,10.8223,273600.0],["2025-04-16",10.8609,11.0441,10.6873,10.8802,280600.0],["2025-04-17",10.8223,10.8995,10.6583,10.7837,333400.0],["2025-04-21",10.7837,10.7837,10.4172,10.6583,309300.0],["2025-04-22",10.7451,10.9091,10.5329,10.8995,233400.0],["2025-04-23",11.0924,11.3721,10.8995,10.938,252200.0],["2025-04-24",10.8898,11.0056,10.7355,11.0056,246100.0],["2025-04-25",10.9284,11.1406,10.7548,11.1406,251800.0],["2025-04-28",11.1599,11.2853,10.8898,11.0634,173000.0],["2025-04-29",11.0152,11.1213,10.8995,11.102,170100.0],["2025-04-30",11.1406,11.3432,10.8705,11.1406,243700.0],["2025-05-01",11.1117,11.1888,10.9187,11.0924,186700.0],["2025-05-02",11.2274,11.3817,11.1888,11.3142,151800.0],["2025-05-05",11.3142,11.3239,11.1213,11.1309,233200.0],["2025-05-06",11.0924,11.2081,10.967,11.0538,233500.0],["2025-05-07",11.1502,11.1502,10.9477,10.9863,321800.0],["2025-05-08",10.6776,12.1244,10.5329,12.0859,399300.0],["2025-05-09",12.1148,12.1341,11.6325,11.6615,240900.0],["2025-05-12",11.9894,12.3656,11.8447,11.9122,279300.0],["2025-05-13",12.0183,12.163,11.9219,11.9412,316600.0],["2025-05-14",11.8737,11.9122,11.6518,11.729,441100.0],["2025-05-15",11.729,11.8833,11.6711,11.864,371100.0],["2025-05-16",11.8737,12.1051,11.8351,12.0859,329800.0],["2025-05-19",12.081,12.1974,11.9257,12.1683,228200.0],["2025-05-20",12.1877,12.2751,11.9646,11.984,235400.0],["2025-05-21",11.8384,11.916,11.5085,11.5085,189600.0],["2025-05-22",11.46,11.5861,11.3435,11.4988,197600.0],["2025-05-23",11.3435,11.4115,11.2077,11.3241,219600.0],["2025-05-27",11.4212,11.722,11.033,11.6638,272000.0],["2025-05-28",11.6443,11.654,11.2659,11.2659,189100.0],["2025-05-29",11.3144,11.4406,11.2562,11.3823,185900.0],["2025-05-30",11.3241,11.4503,11.2077,11.3726,890300.0],["2025-06-02",11.3629,11.5667,11.2077,11.3629,304900.0],["2025-06-03",11.3532,11.5376,11.1883,11.3726,239500.0],["2025-06-04",11.3629,11.5473,11.3241,11.3241,151200.0],["2025-06-05",11.3144,11.4115,11.2368,11.3241,188700.0],["2025-06-06",11.46,11.6638,11.4309,11.557,191300.0],["2025-06-09",11.6735,11.8578,11.6638,11.7026,250200.0],["2025-06-10",11.7705,12.0422,11.6735,11.916,206700.0],["2025-06-11",12.0034,12.0228,11.6055,11.7899,226800.0],["2025-06-12",11.6832,11.7123,11.5085,11.6249,215900.0],["2025-06-13",11.5085,11.5764,11.1398,11.1689,255800.0],["2025-06-16",11.295,11.6152,11.1786,11.5764,311300.0],["2025-06-17",11.4891,11.5473,11.2756,11.2756,223100.0],["2025-06-18",11.295,11.5764,11.1883,11.2077,249300.0],["2025-06-20",11.3532,11.3532,10.8098,10.8098,814800.0],["2025-06-23",11.0136,11.0621,10.7031,10.8972,273300.0],["2025-06-24",10.9651,11.2271,10.9457,11.1106,258000.0],["2025-06-25",11.1106,11.1106,10.9069,10.9263,194000.0],["2025-06-26",10.9748,11.1495,10.8681,11.1203,207600.0],["2025-06-27",11.1592,11.2368,11.033,11.2271,332500.0],["2025-06-30",11.0427,11.4018,11.0427,11.3629,222000.0],["2025-07-01",11.2853,12.1392,11.2659,11.916,223100.0],["2025-07-02",11.9355,12.0616,11.7899,11.9452,165900.0],["2025-07-03",11.984,12.1004,11.9063,12.0228,87900.0],["2025-07-07",11.984,12.2751,11.9549,12.1198,330900.0],["2025-07-08",12.1586,12.44,12.1586,12.2072,311700.0],["2025-07-09",12.1877,12.343,11.9937,12.3236,228200.0],["2025-07-10",12.343,12.4886,12.246,12.3333,339100.0],["2025-07-11",12.2363,12.2363,12.0422,12.0907,252300.0],["2025-07-14",12.0228,12.1295,11.8093,11.9743,361800.0],["2025-07-15",12.0422,12.2072,11.7026,11.722,340800.0],["2025-07-16",11.7317,11.984,11.6152,11.9355,414300.0],["2025-07-17",12.0519,12.2945,12.0325,12.1683,307400.0],["2025-07-18",12.2654,12.4109,11.9743,12.1877,303700.0],["2025-07-21",12.2266,12.3624,12.1489,12.3333,312100.0],["2025-07-22",12.4012,12.8767,12.3527,12.8282,327700.0],["2025-07-23",12.9058,13.2551,12.7797,13.226,280700.0],["2025-07-24",13.2066,13.2066,12.7603,12.8961,373700.0],["2025-07-25",12.9834,13.0126,12.77,13.0028,249700.0],["2025-07-28",13.0223,13.1193,12.867,13.0417,183700.0],["2025-07-29",13.0126,13.0223,12.3915,12.4789,195700.0],["2025-07-30",12.7117,12.7117,12.0519,12.1198,290000.0],["2025-07-31",12.3818,12.3818,11.8578,11.8869,407500.0],["2025-08-01",11.8772,11.8772,11.5376,11.7123,533900.0],["2025-08-04",11.7317,12.0228,11.7026,11.8384,352200.0],["2025-08-05",11.9549,12.0034,11.7802,11.8578,221200.0],["2025-08-06",11.9063,11.9937,11.7123,11.8869,229700.0],["2025-08-07",11.7414,12.4983,11.6832,12.4303,460300.0],["2025-08-08",12.5274,13.8568,12.5274,13.7306,669300.0],["2025-08-11",13.7791,14.0411,13.0999,13.4395,500600.0],["2025-08-12",13.4686,14.0217,13.3716,13.9053,404300.0],["2025-08-13",14.0023,14.2934,13.9344,14.1188,295100.0],["2025-08-14",13.8859,14.0023,13.5463,13.6918,278700.0],["2025-08-15",13.6918,13.7112,13.4977,13.6142,420200.0],["2025-08-18",13.6627,13.8471,13.6336,13.653,296700.0],["2025-08-19",13.7403,13.8762,13.6627,13.8082,301400.0],["2025-08-20",13.8326,14.2228,13.7936,14.018,448100.0],["2025-08-21",13.9107,13.9692,13.7156,13.9497,299300.0],["2025-08-22",14.1155,14.574,13.9887,14.2814,330100.0],["2025-08-25",14.2619,14.3204,13.9497,13.979,205800.0],["2025-08-26",13.9692,14.0375,13.7644,13.8229,346800.0],["2025-08-27",13.7644,14.018,13.6668,13.8229,223300.0],["2025-08-28",13.8229,13.8521,13.54,13.7546,222300.0],["2025-08-29",13.7448,14.0668,13.7448,13.8814,174200.0],["2025-09-02",13.7644,13.8521,13.579,13.7156,264400.0],["2025-09-03",13.6083,13.8131,13.1108,13.14,550600.0],["2025-09-04",13.2571,13.8424,13.2181,13.618,402700.0],["2025-09-05",13.6766,13.9497,13.4327,13.5302,164600.0],["2025-09-08",13.5595,13.6668,13.101,13.3156,292500.0],["2025-09-09",13.1791,13.3351,12.9742,13.0327,316600.0],["2025-09-10",13.0035,13.14,12.7303,12.8571,200200.0],["2025-09-11",12.8571,13.4912,12.8571,13.4717,254700.0],["2025-09-12",13.4132,13.4229,13.1693,13.3059,228400.0],["2025-09-15",13.3937,13.4717,13.2376,13.4424,266600.0],["2025-09-16",13.3254,13.6375,13.3254,13.579,215500.0],["2025-09-17",13.6083,13.979,13.3839,13.579,341100.0],["2025-09-18",13.618,14.1058,13.5888,13.9887,292600.0],["2025-09-19",13.9887,13.9887,13.657,13.7156,938000.0],["2025-09-22",13.6375,13.7058,13.2961,13.3937,320000.0],["2025-09-23",13.3937,13.6668,13.0035,13.1108,335100.0],["2025-09-24",13.1986,13.3059,12.4962,12.6133,420100.0],["2025-09-25",12.5547,12.6913,12.3986,12.5547,413400.0],["2025-09-26",12.5547,12.8571,12.4864,12.8181,313100.0],["2025-09-29",12.9839,12.9839,12.6328,12.8181,282200.0],["2025-09-30",12.7303,12.8962,12.6133,12.7986,275000.0],["2025-10-01",12.6718,12.8474,12.5645,12.7986,308600.0],["2025-10-02",12.7693,12.7888,12.5645,12.6425,243900.0],["2025-10-03",12.6035,12.8962,12.6035,12.7206,174900.0],["2025-10-06",12.8279,12.9254,12.545,12.6133,280700.0],["2025-10-07",12.5937,12.7206,12.4279,12.4572,353500.0],["2025-10-08",12.4864,12.7206,12.4864,12.6913,234700.0],["2025-10-09",12.7791,12.7791,12.4084,12.4377,242600.0],["2025-10-10",12.4474,12.506,12.0962,12.1353,368500.0],["2025-10-13",12.2718,12.4474,11.9987,12.0084,239500.0],["2025-10-14",11.9207,12.1645,11.8719,12.0572,385900.0],["2025-10-15",12.1353,12.2816,12.0182,12.0962,247000.0],["2025-10-16",12.067,12.1938,11.8329,11.9597,311000.0],["2025-10-17",11.9499,12.028,11.8426,11.9792,269900.0],["2025-10-20",12.1255,12.1645,11.9987,12.106,183300.0],["2025-10-21",12.067,12.3889,12.067,12.3694,187500.0],["2025-10-22",12.5645,12.5645,12.145,12.2426,233600.0],["2025-10-23",12.2231,12.2718,12.1353,12.2718,173000.0],["2025-10-24",12.3401,12.3401,12.2133,12.2523,178900.0],["2025-10-27",12.4474,12.4474,11.9207,11.9304,173000.0],["2025-10-28",11.8816,11.9402,11.7158,11.7158,164600.0],["2025-10-29",11.706,11.7938,11.1402,11.1988,242700.0],["2025-10-30",11.1793,11.228,11.0622,11.1598,290400.0],["2025-10-31",11.072,11.1598,10.8476,10.9354,321900.0],["2025-11-03",10.9549,11.1012,10.8281,10.9842,313700.0],["2025-11-04",10.9451,11.3451,10.9159,11.0232,324600.0],["2025-11-05",11.0622,11.1988,10.9061,11.1305,336800.0],["2025-11-06",9.4429,9.9501,8.9454,9.1405,989200.0],["2025-11-07",9.1112,9.5697,9.0332,9.3941,484000.0],["2025-11-10",9.3941,9.3941,8.3503,8.6527,1026900.0],["2025-11-11",8.5942,8.6527,8.2137,8.5357,556600.0],["2025-11-12",8.5161,8.7015,8.3601,8.3796,657300.0],["2025-11-13",8.321,8.9746,8.321,8.5064,846200.0],["2025-11-14",8.4674,8.5357,8.1162,8.1357,705500.0],["2025-11-17",8.1357,8.4186,8.1357,8.3308,618500.0],["2025-11-18",8.243,8.3601,8.1162,8.2528,639600.0],["2025-11-19",8.2577,8.4053,8.1691,8.1888,658800.0],["2025-11-20",8.2478,8.3167,7.8738,7.9526,760000.0],["2025-11-21",7.9526,8.2675,7.8541,8.1396,766900.0],["2025-11-24",8.1494,8.3266,8.0411,8.2774,506600.0],["2025-11-25",8.2774,8.425,8.2478,8.3955,318600.0],["2025-11-26",8.3266,8.5234,8.3069,8.4742,363700.0],["2025-11-28",8.4644,8.5726,8.425,8.5037,225600.0],["2025-12-01",8.4348,8.6809,8.425,8.5825,427500.0],["2025-12-02",8.5923,8.6218,8.4152,8.5726,380200.0],["2025-12-03",8.5628,8.7596,8.5628,8.612,352100.0],["2025-12-04",8.6317,8.7498,8.3561,8.5529,732000.0],["2025-12-05",8.5431,8.5431,8.2774,8.3659,561400.0],["2025-12-08",8.425,8.612,8.2675,8.4545,2007600.0],["2025-12-09",8.4545,8.5628,8.4348,8.4545,502500.0],["2025-12-10",8.4348,8.7498,8.4053,8.7006,708000.0],["2025-12-11",8.74,8.8581,8.6907,8.7695,427300.0],["2025-12-12",8.8088,9.0057,8.7695,8.9368,454800.0],["2025-12-15",8.9762,9.0254,8.8285,8.8384,607700.0],["2025-12-16",8.8679,8.9565,8.74,8.7596,299900.0],["2025-12-17",8.7596,8.9368,8.7596,8.9073,384300.0],["2025-12-18",8.9368,9.1336,8.8679,8.927,420000.0],["2025-12-19",8.8777,8.9466,8.6415,8.6711,1096800.0],["2025-12-22",8.74,8.8777,8.4742,8.4939,333100.0],["2025-12-23",8.4545,8.4939,8.3167,8.3561,323200.0],["2025-12-24",8.3659,8.5037,8.3561,8.4644,144100.0],["2025-12-26",8.4545,8.5431,8.4348,8.4742,403200.0],["2025-12-29",8.4348,8.5923,8.4053,8.5431,697700.0],["2025-12-30",8.5234,8.7006,8.4348,8.6514,408900.0],["2025-12-31",8.6218,8.6907,8.5037,8.6612,547600.0],["2026-01-02",8.6711,8.6711,8.4152,8.5037,328700.0],["2026-01-05",8.6415,8.7695,8.4939,8.5529,234600.0],["2026-01-06",8.4841,8.7793,8.4447,8.7498,249700.0],["2026-01-07",8.7596,8.8482,8.5529,8.6612,217000.0],["2026-01-08",8.5923,9.0647,8.5923,8.9073,256600.0],["2026-01-09",8.9171,9.0549,8.7892,9.0352,173600.0],["2026-01-12",8.9663,9.4683,8.9663,9.4092,738600.0],["2026-01-13",10.6789,10.6887,9.5569,9.9309,1441600.0],["2026-01-14",9.9604,10.295,9.9604,10.1572,862100.0],["2026-01-15",10.1769,10.2065,9.9013,10.1868,427000.0],["2026-01-16",10.1572,10.1868,9.9013,9.9604,370100.0],["2026-01-20",9.8521,9.9013,9.4584,9.5765,339800.0],["2026-01-21",9.6061,9.9998,9.6061,9.9604,432300.0],["2026-01-22",9.9604,10.3442,9.9604,10.2065,279100.0],["2026-01-23",10.1671,10.236,10.0096,10.0588,238800.0],["2026-01-26",10.1966,10.1966,9.8324,9.9506,348900.0],["2026-01-27",9.9013,9.9506,9.8128,9.9407,202600.0],["2026-01-28",9.9407,9.9702,9.6848,9.7832,358500.0],["2026-01-29",9.8915,10.1572,9.7439,10.1376,397100.0],["2026-01-30",10.1474,10.6887,10.1474,10.6198,580400.0],["2026-02-02",10.9151,11.2104,10.6395,11.0135,786300.0],["2026-02-03",10.9348,11.0529,10.3836,10.4722,594600.0],["2026-02-04",10.5312,10.7773,10.5214,10.6198,412100.0],["2026-02-05",10.8364,11.6139,10.4722,10.6297,3167500.0],["2026-02-06",10.5116,11.1021,10.3935,10.9348,684700.0],["2026-02-09",10.7871,10.8757,10.4919,10.5214,461000.0],["2026-02-10",10.4722,10.7478,10.4328,10.4722,329200.0],["2026-02-11",10.4328,10.5509,9.4683,9.7537,889400.0],["2026-02-12",9.2321,10.0391,9.2321,9.6258,694000.0],["2026-02-13",9.6651,9.7537,9.3797,9.6356,550200.0],["2026-02-17",9.5569,9.5569,8.8679,9.2025,918100.0],["2026-02-18",9.2419,9.7045,9.1533,9.6454,636100.0],["2026-02-19",9.5076,9.6159,9.2714,9.4978,396600.0],["2026-02-20",9.4978,9.7045,9.36,9.6947,374000.0],["2026-02-23",9.5273,9.5765,8.9466,9.2025,617700.0],["2026-02-24",9.5569,9.7537,9.1632,9.2025,437300.0],["2026-02-25",9.2472,9.3166,9.0884,9.267,321200.0],["2026-02-26",9.4853,9.6441,9.3365,9.5647,411700.0],["2026-02-27",9.5349,9.6838,9.3266,9.6341,495700.0],["2026-03-02",9.4853,9.4853,9.2571,9.2968,405300.0],["2026-03-03",9.1083,9.277,9.0289,9.2373,300200.0],["2026-03-04",9.2968,9.3662,9.1281,9.267,257800.0],["2026-03-05",9.1281,9.4159,9.1182,9.2869,257000.0],["2026-03-06",9.1083,9.2571,8.9396,9.1579,304400.0],["2026-03-09",9.0091,9.1083,8.7313,8.9198,380300.0],["2026-03-10",8.8106,9.0388,8.6916,8.9198,474100.0],["2026-03-11",8.8999,8.9495,8.632,8.7809,439300.0],["2026-03-12",8.642,8.89,8.503,8.6023,317500.0],["2026-03-13",8.6122,8.6816,8.384,8.4634,324400.0],["2026-03-16",8.503,8.6618,8.4237,8.4832,249100.0],["2026-03-17",8.5527,8.7213,8.3741,8.4435,358000.0],["2026-03-18",8.384,8.4832,8.2947,8.3145,320000.0],["2026-03-19",8.2451,8.5229,8.2252,8.4534,456800.0],["2026-03-20",8.4237,8.5626,8.3145,8.4038,807500.0],["2026-03-23",8.6023,8.7709,8.4634,8.6618,495600.0],["2026-03-24",8.5527,8.761,8.4931,8.5725,269100.0],["2026-03-25",8.8999,9.1281,8.5725,8.8404,477700.0],["2026-03-26",8.7412,9.1281,8.7412,8.8305,629100.0],["2026-03-27",8.7709,8.8404,8.6221,8.7114,267200.0],["2026-03-30",8.7908,8.9297,8.7412,8.89,413200.0],["2026-03-31",8.9991,9.0091,8.6916,8.7809,327700.0],["2026-04-01",8.8205,8.8801,8.5923,8.6023,325700.0],["2026-04-02",8.5527,8.8205,8.4336,8.7114,366300.0],["2026-04-06",8.7114,8.8007,8.5923,8.7412,295600.0],["2026-04-07",8.7114,8.7709,8.6122,8.6221,244900.0],["2026-04-08",8.8801,8.9694,8.6122,8.6122,268800.0],["2026-04-09",8.5229,8.6916,8.3145,8.6519,385800.0],["2026-04-10",8.6221,8.7511,8.5626,8.642,378100.0],["2026-04-13",8.6023,9.019,8.5527,8.9694,399500.0],["2026-04-14",8.9396,9.277,8.9297,9.0984,301600.0],["2026-04-15",9.0785,9.3166,9.0785,9.2472,212700.0],["2026-04-16",9.2174,9.3762,8.9991,9.2472,565800.0],["2026-04-17",9.396,9.5349,9.2869,9.4357,386100.0],["2026-04-20",9.3762,9.6441,9.3762,9.4555,247100.0],["2026-04-21",9.5647,9.7135,9.4258,9.4357,195600.0],["2026-04-22",9.4258,9.5349,9.3067,9.4853,262100.0],["2026-04-23",9.4754,9.7532,9.267,9.3861,390600.0],["2026-04-24",9.3067,9.5548,9.2869,9.5349,222600.0],["2026-04-27",9.525,9.7036,9.4655,9.5151,238100.0],["2026-04-28",9.5151,9.9814,9.5151,9.8028,331200.0],["2026-04-29",9.7334,9.783,9.6044,9.6937,295000.0],["2026-04-30",9.6738,9.7929,9.5845,9.6838,336800.0],["2026-05-01",9.6738,9.8723,9.5746,9.5746,483100.0],["2026-05-04",9.5548,9.8127,9.5349,9.6738,529800.0],["2026-05-05",9.7334,9.7631,9.6044,9.7334,279700.0],["2026-05-06",9.7631,9.7929,9.6242,9.7135,440500.0],["2026-05-07",9.4456,9.8723,8.8205,9.6242,745100.0],["2026-05-08",9.6242,9.9715,9.5052,9.7929,579800.0],["2026-05-11",9.8028,9.8524,9.5647,9.6738,496700.0],["2026-05-12",9.6639,9.8127,9.4655,9.7631,515400.0],["2026-05-13",9.6738,9.7433,9.4059,9.6937,645100.0],["2026-05-14",9.7334,9.9219,9.5945,9.7334,364500.0],["2026-05-15",9.7234,9.8623,9.3067,9.525,683900.0],["2026-05-18",9.47,9.83,9.36,9.69,584300.0],["2026-05-19",9.73,9.82,9.5,9.7,704000.0],["2026-05-20",10.15,10.43,10.09,10.29,1450500.0],["2026-05-21",10.2,10.68,10.11,10.67,740200.0],["2026-05-22",10.69,10.86,10.65,10.66,334800.0],["2026-05-26",10.66,10.89,10.6,10.81,389900.0],["2026-05-27",10.82,11.26,10.82,11.24,408300.0],["2026-05-28",11.22,11.69,11.22,11.66,644900.0],["2026-05-29",11.58,11.85,11.37,11.62,541400.0],["2026-06-01",11.56,12.21,11.5,12.01,531100.0],["2026-06-02",12.03,12.08,11.51,11.55,351900.0],["2026-06-03",11.48,11.48,11.24,11.36,557500.0],["2026-06-04",11.47,11.91,11.47,11.86,337900.0],["2026-06-05",12.0,12.16,11.71,11.77,308500.0],["2026-06-08",11.81,12.07,11.68,11.88,420200.0],["2026-06-09",11.87,12.12,11.61,11.71,326700.0],["2026-06-10",11.71,11.93,11.69,11.72,262400.0],["2026-06-11",11.69,12.14,11.58,12.04,329900.0],["2026-06-12",12.05,12.22,11.87,12.04,210500.0],["2026-06-15",12.04,12.04,11.6,11.62,320100.0],["2026-06-16",11.69,11.75,11.26,11.45,386100.0],["2026-06-17",11.38,11.64,11.26,11.4,427500.0],["2026-06-18",11.49,11.51,11.19,11.36,1085200.0],["2026-06-22",11.26,11.41,10.84,11.01,571000.0],["2026-06-23",10.88,11.49,10.88,11.36,361300.0],["2026-06-24",11.39,11.69,11.34,11.63,344100.0],["2026-06-25",11.79,11.99,11.67,11.85,441200.0],["2026-06-26",11.84,12.9,11.71,12.73,1106500.0],["2026-06-29",12.73,12.97,12.4976,12.85,520715.0],["2026-06-30",12.72,12.73,12.27,12.28,394110.532884],["2026-07-01",12.28,13.3,12.2,13.11,424056.919972],["2026-07-02",13.1,13.24,12.95,13.08,264699.314926],["2026-07-06",12.98,13.06,12.71,12.96,373636.38681],["2026-07-07",13.29,13.78,13.29,13.51,515469.779891],["2026-07-08",13.46,13.46,13.2,13.32,286400.02637],["2026-07-13",13.63,14.344,13.63,14.31,305787.35666],["2026-07-14",14.25,14.25,13.92,14.07,280079.827942],["2026-07-15",14.01,14.5699,14.0001,14.33,282409.466411],["2026-07-16",14.52,15.515,14.52,15.41,459159.060294],["2026-07-17",15.3,15.8936,15.19,15.32,399885.272095],["2026-07-20",15.22,15.495,15.04,15.38,428265.035543],["2026-07-21",15.33,15.48,14.85,15.35,613799.030005],["2026-07-22",15.38,15.55,15.26,15.4,272785.340907],["2026-07-23",15.26,15.37,14.95,15.06,228388.747261],["2026-07-24",15.09,15.25,14.89,15.16,291960.371586],["2026-07-27",15.38,15.76,15.26,15.72,388788.073502],["2026-07-28",15.91,16.37,15.84,16.15,328539.065354],["2026-07-29",16.2,16.5,15.77,15.81,375692.116574],["2026-07-30",15.77,15.77,14.93,15.02,269557.576744],["2026-07-31",14.85,14.966,14.53,14.84,585044.211977],["2026-08-03",15.12,15.44,14.95,15.01,251494.631415],["2026-08-04",14.98,15.26,14.85,15.23,238510.767725],["2026-08-05",15.41,15.41,14.83,15.22,316690.28771],["2026-08-06",17.75,17.75,15.205,15.62,629127.321334],["2026-08-07",15.52,15.79,15.06,15.19,341598.98021],["2026-08-10",15.51,16.195,15.495,15.575,159474.648375],["2026-08-11",15.46,15.77,15.3,15.42,294861.740486],["2026-08-12",15.25,15.44,15.04,15.44,336623.484063]]}