{"t":"MCS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",6.7975,7.0097,6.7834,6.9885,86200.0],["2011-07-01",7.0097,7.3139,7.0097,7.2149,57300.0],["2011-07-05",7.2502,7.2785,7.1583,7.2149,67300.0],["2011-07-06",7.1866,7.2219,7.0097,7.1724,48100.0],["2011-07-07",7.2149,7.2997,7.1583,7.2078,55100.0],["2011-07-08",7.0734,7.2149,7.0239,7.2078,49300.0],["2011-07-11",7.1017,7.1724,7.0451,7.0593,41500.0],["2011-07-12",7.031,7.0593,6.9744,7.0097,55500.0],["2011-07-13",7.0663,7.0734,6.9885,7.038,100800.0],["2011-07-14",7.031,7.031,6.8612,6.8753,66500.0],["2011-07-15",6.8683,6.9885,6.8117,6.9107,86000.0],["2011-07-18",6.9178,6.9461,6.847,6.9319,96400.0],["2011-07-19",7.0097,7.1088,6.9673,7.0805,77400.0],["2011-07-20",7.1088,7.1441,7.0239,7.031,33900.0],["2011-07-21",7.1629,7.2557,7.1629,7.1986,72800.0],["2011-07-22",7.2057,7.2272,7.1701,7.1772,43400.0],["2011-07-25",7.1415,7.1843,7.0203,7.0773,88600.0],["2011-07-26",7.0987,7.2057,7.0631,7.1344,73100.0],["2011-07-27",7.1059,7.1415,6.9632,7.0559,183200.0],["2011-07-28",7.0845,7.1201,6.9132,6.9418,41000.0],["2011-07-29",6.8633,6.9703,6.8276,6.9061,37600.0],["2011-08-01",6.9917,7.006,6.7777,6.9489,72600.0],["2011-08-02",6.9204,7.0345,6.6992,6.7135,66800.0],["2011-08-03",6.6992,6.8134,6.5422,6.792,54400.0],["2011-08-04",6.6921,6.6992,6.4067,6.4138,55500.0],["2011-08-05",6.5066,6.5565,6.2355,6.3496,44300.0],["2011-08-08",6.1427,6.3068,5.7931,5.8074,125000.0],["2011-08-09",5.9786,6.421,5.7147,6.4138,158900.0],["2011-08-10",6.2925,6.2925,5.7361,5.7503,103700.0],["2011-08-11",5.8003,5.9858,5.7717,5.786,127400.0],["2011-08-12",5.8359,6.0,5.7432,5.9216,86100.0],["2011-08-15",6.0143,6.1998,6.0143,6.1499,81500.0],["2011-08-16",6.0428,6.157,5.9002,6.0785,70600.0],["2011-08-17",6.0928,6.2426,6.0928,6.1855,60200.0],["2011-08-18",6.0,6.2069,5.786,5.8431,128700.0],["2011-08-19",5.7717,6.0,5.7075,5.7289,340400.0],["2011-08-22",5.893,6.0143,5.7432,5.8716,72000.0],["2011-08-23",5.893,6.5779,5.893,6.5423,115300.0],["2011-08-24",6.5137,6.956,6.5137,6.9132,76800.0],["2011-08-25",6.9632,6.9846,6.4495,6.5208,93000.0],["2011-08-26",6.5137,6.8419,6.3782,6.7706,55600.0],["2011-08-29",6.849,7.22,6.849,7.1915,67500.0],["2011-08-30",7.1487,7.2914,7.0417,7.2414,35700.0],["2011-08-31",7.3199,7.3199,6.956,6.9774,49500.0],["2011-09-01",6.9632,7.0916,6.6921,6.7777,93500.0],["2011-09-02",6.6136,6.7135,6.3496,6.3924,100400.0],["2011-09-06",6.1784,6.3282,6.0214,6.2426,107500.0],["2011-09-07",6.3568,6.7349,6.3568,6.6849,112900.0],["2011-09-08",6.6279,6.7135,6.1213,6.1927,49000.0],["2011-09-09",6.1213,6.1998,5.8502,5.8716,114800.0],["2011-09-12",5.8217,6.1356,5.7575,6.1071,85800.0],["2011-09-13",6.1713,6.2069,5.943,6.0357,67400.0],["2011-09-14",6.0714,6.3782,5.9858,6.2141,81000.0],["2011-09-15",6.635,7.484,6.635,7.3056,298600.0],["2011-09-16",7.1415,8.0761,7.1415,8.0262,596200.0],["2011-09-19",7.8835,8.0333,7.6695,7.8122,252000.0],["2011-09-20",7.8764,7.9834,7.6124,7.6124,103000.0],["2011-09-21",7.6338,7.8122,7.3484,7.3698,156900.0],["2011-09-22",7.1487,7.2771,6.8776,6.9774,123700.0],["2011-09-23",6.9489,7.2771,6.9489,7.0559,43900.0],["2011-09-26",7.1487,7.2985,6.9489,7.2628,70000.0],["2011-09-27",7.3413,7.7551,7.2628,7.4555,92100.0],["2011-09-28",7.4769,7.5482,7.0345,7.0631,99300.0],["2011-09-29",7.2486,7.4198,7.1273,7.4198,69300.0],["2011-09-30",7.2557,7.3912,7.0916,7.0987,155200.0],["2011-10-03",7.0203,7.1772,6.635,6.6992,155200.0],["2011-10-04",6.6136,7.6053,6.5565,7.4983,147000.0],["2011-10-05",7.5054,7.8122,7.4126,7.6124,128800.0],["2011-10-06",7.591,7.8764,7.5696,7.855,98000.0],["2011-10-07",7.8907,7.962,7.4983,7.5767,99900.0],["2011-10-10",7.7194,7.9763,7.6695,7.9763,102800.0],["2011-10-11",7.9121,8.0904,7.7979,8.0405,111500.0],["2011-10-12",8.0975,8.2688,8.0191,8.1118,137500.0],["2011-10-13",8.069,8.3473,7.8835,8.3116,79400.0],["2011-10-14",8.3687,8.4543,8.2117,8.4543,80800.0],["2011-10-17",8.3901,8.4115,8.2046,8.2973,104000.0],["2011-10-18",8.3758,8.4828,8.1903,8.3687,124900.0],["2011-10-19",8.3544,8.5113,8.176,8.2046,109000.0],["2011-10-20",8.2759,8.2759,7.8692,8.0833,84700.0],["2011-10-21",8.2666,8.3025,8.0509,8.2953,106600.0],["2011-10-24",8.3313,8.626,8.1803,8.5972,95200.0],["2011-10-25",8.511,8.5469,8.1659,8.1803,89800.0],["2011-10-26",8.36,8.4463,8.0366,8.3169,116800.0],["2011-10-27",8.626,8.7985,8.3528,8.741,186700.0],["2011-10-28",8.7266,9.0285,8.4894,8.9567,115700.0],["2011-10-31",8.7698,8.856,8.5541,8.5685,104100.0],["2011-11-01",8.2163,8.5972,8.0437,8.3313,106500.0],["2011-11-02",8.4966,8.6979,8.3313,8.5397,105700.0],["2011-11-03",8.5541,8.9423,8.2666,8.892,110500.0],["2011-11-04",8.7985,8.8776,8.626,8.856,53900.0],["2011-11-07",8.7985,8.8776,8.5397,8.8704,38200.0],["2011-11-08",8.9135,8.9854,8.7266,8.9567,67500.0],["2011-11-09",8.7266,8.892,8.5757,8.5901,91900.0],["2011-11-10",8.7985,8.8416,8.5613,8.7266,44200.0],["2011-11-11",8.8417,8.9854,8.7841,8.9495,64300.0],["2011-11-14",8.8776,8.9854,8.7913,8.8632,78300.0],["2011-11-15",8.8417,9.0214,8.7698,8.9423,116800.0],["2011-11-16",8.7985,9.0932,8.7195,8.8129,83800.0],["2011-11-17",8.7913,8.8848,8.5397,8.626,49400.0],["2011-11-18",8.6548,8.8632,8.6404,8.7123,27600.0],["2011-11-21",8.5254,8.5829,8.3528,8.4463,70100.0],["2011-11-22",8.3672,8.4391,8.2091,8.2235,55300.0],["2011-11-23",8.1372,8.281,7.7706,7.8065,77400.0],["2011-11-25",7.7778,7.979,7.7275,7.7418,31500.0],["2011-11-28",8.0797,8.3241,8.0437,8.2522,99400.0],["2011-11-29",8.2881,8.3528,7.9934,8.0725,46600.0],["2011-11-30",8.5038,8.8057,8.396,8.8057,159900.0],["2011-12-01",8.8129,8.8129,8.3744,8.4032,78500.0],["2011-12-02",8.5685,8.7194,8.4607,8.5972,45100.0],["2011-12-05",8.7913,8.8704,8.6548,8.8488,66100.0],["2011-12-06",8.8776,8.8776,8.5829,8.6188,81700.0],["2011-12-07",8.5613,8.9423,8.3888,8.9207,76400.0],["2011-12-08",8.7841,8.9207,8.6763,8.7338,90700.0],["2011-12-09",8.7626,8.9279,8.7194,8.8776,76200.0],["2011-12-12",8.7338,8.7338,8.4607,8.5685,70900.0],["2011-12-13",8.6763,8.9135,8.4822,8.5326,77900.0],["2011-12-14",8.4319,8.626,8.4032,8.626,168400.0],["2011-12-15",8.8416,9.0573,8.5972,9.0142,194000.0],["2011-12-16",8.9854,9.1579,8.7554,8.8129,196600.0],["2011-12-19",8.9423,9.0573,8.7841,8.856,76000.0],["2011-12-20",9.0645,9.2226,9.0501,9.2083,129300.0],["2011-12-21",9.1651,9.4167,9.0573,9.3736,92800.0],["2011-12-22",9.4311,9.5749,9.4167,9.467,44200.0],["2011-12-23",9.5102,9.5605,9.4383,9.5533,48100.0],["2011-12-27",9.5317,9.7402,9.3448,9.5964,46900.0],["2011-12-28",9.5605,9.5605,9.1939,9.2801,70700.0],["2011-12-29",9.3448,9.352,9.2083,9.2729,50400.0],["2011-12-30",9.2586,9.2801,9.0357,9.0645,52100.0],["2012-01-03",9.3448,9.3592,9.1867,9.3305,92800.0],["2012-01-04",9.3017,9.3448,9.1292,9.1867,88500.0],["2012-01-05",9.1436,9.1651,8.8201,8.9926,78500.0],["2012-01-06",9.0142,9.0142,8.8057,8.9351,59600.0],["2012-01-09",8.9926,9.122,8.9063,9.007,129600.0],["2012-01-10",9.1651,9.3017,9.0861,9.2658,70300.0],["2012-01-11",9.1436,9.3376,9.0429,9.2801,82600.0],["2012-01-12",9.3017,9.3448,9.1436,9.3233,40300.0],["2012-01-13",9.1939,9.2658,9.0861,9.2298,40400.0],["2012-01-17",9.3448,9.3952,8.8273,8.9567,137900.0],["2012-01-18",8.9639,9.3305,8.9639,9.3017,38900.0],["2012-01-19",9.3448,9.3448,9.0429,9.1004,68300.0],["2012-01-20",9.0861,9.2945,9.0861,9.237,32400.0],["2012-01-23",9.2406,9.3853,8.9584,9.067,27200.0],["2012-01-24",8.9801,9.0959,8.9078,9.0452,68400.0],["2012-01-25",9.0163,9.1827,8.9729,9.0814,51600.0],["2012-01-26",9.1393,9.2985,9.0163,9.1466,55900.0],["2012-01-27",9.1031,9.3347,9.0163,9.0814,62800.0],["2012-01-30",8.9657,9.2696,8.9005,9.0091,96500.0],["2012-01-31",9.0959,9.0959,8.7558,8.763,72800.0],["2012-02-01",8.8643,9.3058,8.8499,9.2479,124200.0],["2012-02-02",9.2189,9.3998,8.9367,9.0163,132900.0],["2012-02-03",9.2551,9.5084,8.9512,9.4794,90000.0],["2012-02-06",9.3998,9.4432,9.2262,9.4215,49600.0],["2012-02-07",9.4071,9.4071,9.1827,9.2044,47700.0],["2012-02-08",9.2479,9.3347,9.1321,9.3058,35600.0],["2012-02-09",9.3492,9.3636,9.1538,9.19,26400.0],["2012-02-10",9.0887,9.1538,8.8716,8.8716,50600.0],["2012-02-13",9.0018,9.1176,8.9367,9.0887,46500.0],["2012-02-14",9.0597,9.0597,8.7703,8.8282,37500.0],["2012-02-15",8.9078,8.9512,8.6038,8.6762,62500.0],["2012-02-16",8.669,9.1972,8.669,9.1755,42000.0],["2012-02-17",9.2117,9.2117,9.038,9.0597,29600.0],["2012-02-21",9.067,9.0959,8.9222,8.9874,30500.0],["2012-02-22",8.9874,9.1972,8.8788,9.0887,33800.0],["2012-02-23",9.0887,9.2479,9.0235,9.2406,48600.0],["2012-02-24",9.2479,9.3998,9.1972,9.2985,23100.0],["2012-02-27",9.2117,9.2117,8.9367,8.9584,35900.0],["2012-02-28",8.9874,9.0163,8.8788,9.0091,26500.0],["2012-02-29",9.0452,9.0452,8.6834,8.7196,75700.0],["2012-03-01",8.7847,8.7847,8.546,8.5749,63000.0],["2012-03-02",8.5749,8.5966,8.2059,8.2131,87900.0],["2012-03-05",8.2276,8.4302,8.119,8.4085,50100.0],["2012-03-06",8.3289,8.4085,8.1914,8.271,69100.0],["2012-03-07",8.3289,8.365,8.1986,8.2493,45400.0],["2012-03-08",8.2999,8.3433,8.2059,8.2782,48900.0],["2012-03-09",8.271,8.7486,8.271,8.7124,93700.0],["2012-03-12",8.7051,8.8354,8.5604,8.763,32300.0],["2012-03-13",8.8282,9.0814,8.8282,9.0452,78000.0],["2012-03-14",9.067,9.1683,8.0756,8.9946,64400.0],["2012-03-15",8.9801,9.0597,8.8933,9.0163,34200.0],["2012-03-16",9.0452,9.0452,8.8354,8.9946,88800.0],["2012-03-19",8.9657,9.1321,8.8643,9.038,60100.0],["2012-03-20",8.9512,8.9512,8.7269,8.7775,47400.0],["2012-03-21",8.8137,8.9367,8.6979,8.7196,46800.0],["2012-03-22",8.6183,8.8426,8.4953,8.64,73800.0],["2012-03-23",8.6617,8.8716,8.5677,8.8643,44000.0],["2012-03-26",9.0163,9.0814,9.0091,9.0597,67800.0],["2012-03-27",9.1031,9.1031,8.9729,8.9946,45400.0],["2012-03-28",9.0091,9.2189,8.9512,9.1827,46900.0],["2012-03-29",9.1031,9.2262,8.9729,9.1827,49700.0],["2012-03-30",9.2913,9.2913,9.067,9.0814,40800.0],["2012-04-02",9.067,9.3709,9.0452,9.3709,47400.0],["2012-04-03",9.3202,9.3781,8.8788,9.0452,69200.0],["2012-04-04",8.8933,9.19,8.8643,9.1393,72500.0],["2012-04-05",9.0814,9.2262,8.9222,9.0525,45400.0],["2012-04-09",8.8354,9.2334,8.8354,9.0308,62400.0],["2012-04-10",9.0018,9.0235,8.6762,8.7775,70400.0],["2012-04-11",8.8861,9.1104,8.8788,9.0235,68900.0],["2012-04-12",9.0163,9.313,9.0163,9.2406,52800.0],["2012-04-13",9.161,9.2117,9.0308,9.0887,64200.0],["2012-04-16",9.1248,9.3347,9.0091,9.1321,50400.0],["2012-04-17",9.2189,9.4143,9.2189,9.284,66200.0],["2012-04-18",9.2117,9.2913,9.067,9.1538,33500.0],["2012-04-19",9.1393,9.313,9.0235,9.038,50000.0],["2012-04-20",9.1683,9.19,9.0525,9.1393,70200.0],["2012-04-23",8.9608,9.1065,8.7496,8.7787,71000.0],["2012-04-24",8.7787,9.0847,8.7568,9.0774,54900.0],["2012-04-25",9.2231,9.4562,9.1794,9.3397,52900.0],["2012-04-26",9.3542,9.3907,9.2887,9.3105,41100.0],["2012-04-27",9.3761,9.4417,9.2741,9.3324,76700.0],["2012-04-30",9.3105,9.3469,9.1138,9.1138,57000.0],["2012-05-01",9.1721,9.5218,8.9973,9.0118,85200.0],["2012-05-02",8.9463,9.1138,8.888,8.9973,52000.0],["2012-05-03",8.9608,9.0337,8.7787,8.8078,60000.0],["2012-05-04",8.7568,8.837,8.6039,8.6549,159100.0],["2012-05-07",8.5966,9.3542,8.5966,9.2158,55000.0],["2012-05-08",9.1502,9.4052,9.0774,9.3469,55600.0],["2012-05-09",9.1867,9.3979,9.1721,9.2158,43000.0],["2012-05-10",9.3251,9.4708,9.2741,9.3688,40700.0],["2012-05-11",9.2887,9.4344,9.1357,9.2085,44000.0],["2012-05-14",9.0628,9.2522,9.0337,9.0483,55700.0],["2012-05-15",9.0191,9.5582,9.0191,9.5364,83000.0],["2012-05-16",9.5874,9.6894,9.5145,9.5145,47900.0],["2012-05-17",9.5655,9.5655,9.2814,9.3105,82500.0],["2012-05-18",9.296,9.5437,9.2668,9.3615,65200.0],["2012-05-21",9.3688,9.4271,9.1575,9.3834,63900.0],["2012-05-22",9.4271,9.5801,9.2522,9.2887,112000.0],["2012-05-23",9.2012,9.6602,9.2012,9.6384,99000.0],["2012-05-24",9.6238,10.1775,9.6092,10.1119,127700.0],["2012-05-25",10.1338,10.141,9.9371,9.9662,73600.0],["2012-05-29",10.1192,10.1775,9.9516,10.1119,27000.0],["2012-05-30",9.9589,10.0245,9.6384,9.6966,35600.0],["2012-05-31",9.6894,9.8788,9.4999,9.7112,75100.0],["2012-06-01",9.4708,9.5946,9.4489,9.4708,50200.0],["2012-06-04",9.5728,9.6966,9.4708,9.6821,33800.0],["2012-06-05",9.5874,9.7112,9.4708,9.6602,44000.0],["2012-06-06",9.7185,10.0463,9.6821,10.0245,51600.0],["2012-06-07",10.1483,10.1483,9.7841,9.8861,61000.0],["2012-06-08",9.8496,10.345,9.8351,10.294,79200.0],["2012-06-11",10.4689,10.4689,9.9516,10.0026,85100.0],["2012-06-12",10.09,10.3742,9.9662,10.3013,93600.0],["2012-06-13",10.294,10.3669,10.0026,10.0828,54500.0],["2012-06-14",10.0609,10.2357,9.9662,10.1993,34700.0],["2012-06-15",10.1775,10.3815,10.0682,10.3086,98000.0],["2012-06-18",10.2357,10.3377,10.1702,10.2066,45800.0],["2012-06-19",10.2285,10.447,10.1775,10.3377,55300.0],["2012-06-20",10.3013,10.447,10.039,10.1265,29000.0],["2012-06-21",10.1483,10.1483,9.6092,9.6238,60400.0],["2012-06-22",9.7112,9.8933,9.6384,9.8569,85700.0],["2012-06-25",9.5801,9.9152,9.4198,9.8351,39200.0],["2012-06-26",9.8351,10.1629,9.7112,10.0755,54300.0],["2012-06-27",10.0755,10.2357,9.9808,10.1993,37400.0],["2012-06-28",10.09,10.09,9.5437,9.6894,39400.0],["2012-06-29",9.9225,10.09,9.7913,10.0245,38600.0],["2012-07-02",9.9808,10.0463,9.7768,10.0172,43700.0],["2012-07-03",10.0682,10.0973,9.8642,10.09,21200.0],["2012-07-05",10.09,10.141,9.9443,9.9808,35200.0],["2012-07-06",9.8788,9.8933,9.6529,9.7258,43200.0],["2012-07-09",9.7112,9.8351,9.5655,9.5801,62600.0],["2012-07-10",9.6894,9.7039,9.3979,9.5437,43600.0],["2012-07-11",9.5364,9.7112,9.5072,9.6675,56900.0],["2012-07-12",9.6165,9.7841,9.4781,9.7258,37500.0],["2012-07-13",9.7404,10.0463,9.7404,10.039,34600.0],["2012-07-16",10.0245,10.243,10.0172,10.1046,38200.0],["2012-07-17",10.1629,10.2722,10.0536,10.243,22500.0],["2012-07-18",10.243,10.396,10.1993,10.3815,34300.0],["2012-07-19",10.396,10.396,10.0682,10.1046,20400.0],["2012-07-20",10.0026,10.1702,9.6238,9.7112,58600.0],["2012-07-23",9.5145,9.6894,9.3979,9.4344,48000.0],["2012-07-24",9.5145,9.5874,9.3032,9.3979,53300.0],["2012-07-25",9.4781,9.7913,9.4198,9.7622,33300.0],["2012-07-26",9.9565,9.9565,9.4579,9.5093,67000.0],["2012-07-27",9.5533,10.0078,9.2673,9.9418,49300.0],["2012-07-30",9.9198,10.1838,9.7439,9.8392,25300.0],["2012-07-31",9.8392,9.9712,9.5679,9.6192,38800.0],["2012-08-01",9.6412,9.8539,9.216,9.26,76900.0],["2012-08-02",9.326,9.5606,9.1647,9.4286,64700.0],["2012-08-03",9.6266,10.0958,9.6266,9.8099,51300.0],["2012-08-06",9.7879,9.9712,9.7365,9.8099,54700.0],["2012-08-07",9.8832,9.9198,9.5899,9.6046,47100.0],["2012-08-08",9.5386,9.7805,9.5313,9.6999,40700.0],["2012-08-09",9.7292,9.7879,9.4286,9.4506,49600.0],["2012-08-10",9.4286,9.7146,9.4286,9.5533,25200.0],["2012-08-13",9.5533,9.6412,9.4433,9.5972,33300.0],["2012-08-14",9.6559,9.7365,9.4653,9.5606,51800.0],["2012-08-15",9.5679,9.7365,9.5679,9.7219,40800.0],["2012-08-16",9.6852,9.8172,9.6559,9.8025,21200.0],["2012-08-17",9.8245,9.8759,9.6926,9.8539,56400.0],["2012-08-20",9.7879,9.8758,9.7219,9.7952,25000.0],["2012-08-21",9.8245,9.8245,9.5093,9.5166,33800.0],["2012-08-22",9.4653,9.5826,9.4359,9.4873,20900.0],["2012-08-23",9.4506,9.5313,9.326,9.37,58100.0],["2012-08-24",9.3113,9.4873,9.3113,9.4433,22400.0],["2012-08-27",9.4579,9.7072,9.4066,9.5533,23900.0],["2012-08-28",9.5313,9.5313,9.26,9.4433,44100.0],["2012-08-29",9.5019,9.6779,9.4506,9.5679,48400.0],["2012-08-30",9.4653,9.5313,9.3553,9.4506,22900.0],["2012-08-31",9.5679,9.5679,9.4213,9.4653,43500.0],["2012-09-04",9.4653,9.4873,9.238,9.4213,44800.0],["2012-09-05",9.4799,9.5313,9.414,9.4286,47200.0],["2012-09-06",9.5093,9.7146,9.5093,9.6632,42400.0],["2012-09-07",9.7145,9.7219,9.5679,9.6046,63100.0],["2012-09-10",9.5679,9.6046,9.4726,9.5019,43300.0],["2012-09-11",9.4873,9.6046,9.392,9.4946,42700.0],["2012-09-12",9.5093,9.5093,9.2307,9.3186,76200.0],["2012-09-13",9.3406,9.37,9.106,9.194,110100.0],["2012-09-14",9.1867,9.282,8.8347,8.8641,121200.0],["2012-09-17",8.7614,8.8567,8.5635,8.8274,126700.0],["2012-09-18",8.8274,9.0034,8.8201,8.9007,84200.0],["2012-09-19",8.9081,9.062,8.8494,8.8787,72800.0],["2012-09-20",8.7614,8.7614,8.1016,8.1236,221600.0],["2012-09-21",8.2555,8.3069,8.0356,8.1529,316300.0],["2012-09-24",8.1016,8.2995,8.0649,8.0869,93900.0],["2012-09-25",8.1309,8.2775,8.0429,8.0649,141800.0],["2012-09-26",8.1089,8.1676,8.0649,8.1529,95100.0],["2012-09-27",8.2042,8.3728,8.1016,8.2189,114700.0],["2012-09-28",8.1602,8.2555,8.1382,8.1382,87100.0],["2012-10-01",8.1676,8.2482,8.0209,8.0649,203800.0],["2012-10-02",8.0942,8.1382,8.0502,8.0869,187700.0],["2012-10-03",8.1089,8.1162,8.0502,8.0942,263300.0],["2012-10-04",8.1529,8.2482,8.0209,8.2482,113300.0],["2012-10-05",8.2775,8.4022,8.1822,8.3215,143800.0],["2012-10-08",8.2849,8.3215,8.1456,8.2555,97600.0],["2012-10-09",8.2189,8.2409,8.0136,8.0429,183000.0],["2012-10-10",8.0649,8.4388,8.0649,8.4168,386900.0],["2012-10-11",8.5195,8.5195,8.1016,8.1089,334100.0],["2012-10-12",8.1456,8.1676,7.8816,8.0722,174200.0],["2012-10-15",8.1236,8.2409,8.0576,8.1676,149100.0],["2012-10-16",8.2409,8.2409,8.0502,8.1162,224600.0],["2012-10-17",8.0649,8.2702,8.0649,8.1895,182800.0],["2012-10-18",8.1749,8.2775,8.0063,8.1969,315000.0],["2012-10-19",8.1309,8.1309,7.735,7.9183,229800.0],["2012-10-22",7.9109,8.1895,7.845,8.1382,81000.0],["2012-10-23",8.0356,8.1749,7.9843,8.1382,56000.0],["2012-10-24",8.1602,8.1602,7.9989,8.0283,75100.0],["2012-10-25",8.128,8.1428,7.9581,8.0467,77400.0],["2012-10-26",8.0246,8.0911,7.9433,7.9802,87900.0],["2012-10-31",7.9581,8.1428,7.9581,8.0541,52400.0],["2012-11-01",8.0837,8.1206,8.0024,8.1206,105700.0],["2012-11-02",8.1871,8.2093,8.0911,8.128,93600.0],["2012-11-05",8.1649,8.1797,8.0837,8.0984,78000.0],["2012-11-06",8.1132,8.2684,8.0911,8.2019,67900.0],["2012-11-07",8.1723,8.2684,8.0837,8.1206,92700.0],["2012-11-08",8.0911,8.3053,8.0911,8.2241,114000.0],["2012-11-09",8.1723,8.3201,8.1723,8.2388,60900.0],["2012-11-12",8.2684,8.2684,8.128,8.1502,56200.0],["2012-11-13",8.0837,8.1428,8.0393,8.0467,85600.0],["2012-11-14",8.0763,8.0763,7.7512,7.8029,163400.0],["2012-11-15",7.7955,7.8398,7.6182,7.6551,99700.0],["2012-11-16",7.6182,7.8398,7.5886,7.7881,77900.0],["2012-11-19",7.8989,8.0098,7.8177,7.995,80200.0],["2012-11-20",7.9654,8.0172,7.9063,7.9802,25900.0],["2012-11-21",7.995,8.2536,7.9654,8.1723,44100.0],["2012-11-23",8.2167,8.261,8.1797,8.2315,17100.0],["2012-11-26",8.2241,8.2832,8.0098,8.0689,70700.0],["2012-11-27",8.0467,8.2684,8.0467,8.2093,86800.0],["2012-11-28",8.1871,8.4975,8.1797,8.3497,193400.0],["2012-11-29",8.4162,8.6526,8.3718,8.6009,56700.0],["2012-11-30",8.6305,8.7709,8.5492,8.7487,106000.0],["2012-12-03",8.8152,8.8152,8.6231,8.6822,77800.0],["2012-12-04",8.7044,8.9186,8.7044,8.9112,54800.0],["2012-12-05",8.9334,8.9334,8.6157,8.6157,82600.0],["2012-12-06",8.6157,8.9112,8.5714,8.8965,133200.0],["2012-12-07",8.9851,9.1255,8.8004,9.0516,112300.0],["2012-12-10",9.0516,9.2881,9.0516,9.2659,100200.0],["2012-12-11",9.3915,9.5541,9.3177,9.3398,112800.0],["2012-12-12",9.3398,9.3915,9.2364,9.2807,105300.0],["2012-12-13",9.4111,9.9244,9.3377,9.4681,248200.0],["2012-12-14",9.4111,9.5414,9.2563,9.5414,70200.0],["2012-12-17",9.6148,9.6718,9.4926,9.5822,70100.0],["2012-12-18",9.6066,9.7533,9.517,9.6229,60900.0],["2012-12-19",9.6229,9.6555,9.46,9.5903,53400.0],["2012-12-20",9.5903,9.7696,9.4926,9.68,128500.0],["2012-12-21",9.6881,10.014,9.3296,9.9977,245900.0],["2012-12-24",10.0059,10.0303,9.9488,9.9977,33900.0],["2012-12-26",10.0059,10.0059,9.7777,9.8266,65500.0],["2012-12-27",9.8674,9.9896,9.737,9.9488,39000.0],["2012-12-28",9.9407,10.3237,9.8674,10.1444,110900.0],["2012-12-31",10.0629,10.3074,10.0303,10.1607,93400.0],["2013-01-02",10.4459,10.56,10.2911,10.5437,105400.0],["2013-01-03",10.5437,10.5763,10.3481,10.4377,98900.0],["2013-01-04",10.4948,10.7229,10.4948,10.6333,140500.0],["2013-01-07",10.6496,10.78,10.6333,10.6903,82000.0],["2013-01-08",10.674,10.8777,10.617,10.7881,152800.0],["2013-01-09",10.8451,10.9266,10.7392,10.8696,267600.0],["2013-01-10",10.8777,10.9837,10.7718,10.7881,126700.0],["2013-01-11",10.837,10.8533,10.6822,10.7474,65200.0],["2013-01-14",10.7555,10.8288,10.7066,10.7474,113000.0],["2013-01-15",10.674,10.78,10.6333,10.7637,118500.0],["2013-01-16",10.7311,10.7881,10.6659,10.7229,42300.0],["2013-01-17",10.8207,10.837,10.7229,10.7229,65100.0],["2013-01-18",10.7474,10.7555,10.6496,10.674,253700.0],["2013-01-22",10.6985,10.8533,10.6659,10.7555,104400.0],["2013-01-23",10.7066,10.7637,10.6333,10.7066,207900.0],["2013-01-24",10.7392,10.7963,10.7229,10.7881,174500.0],["2013-01-25",10.8044,10.8044,10.6414,10.7148,155200.0],["2013-01-28",10.7555,10.7637,10.7066,10.7555,163600.0],["2013-01-29",10.7311,10.7963,10.6985,10.7963,72300.0],["2013-01-30",10.7718,10.8451,10.6659,10.7311,87200.0],["2013-01-31",10.7392,10.837,10.7392,10.837,199300.0],["2013-02-01",10.8614,11.0163,10.837,11.0,117100.0],["2013-02-04",10.894,10.9266,10.6659,10.7066,62100.0],["2013-02-05",10.78,10.8614,10.7474,10.8125,44300.0],["2013-02-06",10.6903,10.6903,10.2911,10.4459,202100.0],["2013-02-07",10.4622,10.4866,10.2503,10.4459,119200.0],["2013-02-08",10.4785,10.6414,10.454,10.6333,70800.0],["2013-02-11",10.6496,10.6496,10.5681,10.5844,49200.0],["2013-02-12",10.6088,10.6496,10.56,10.5763,50600.0],["2013-02-13",10.5681,10.6007,10.5192,10.56,56700.0],["2013-02-14",10.5518,10.5681,10.3888,10.3888,64300.0],["2013-02-15",10.4377,10.4866,10.3481,10.397,50600.0],["2013-02-19",10.4377,10.5029,10.4051,10.454,38900.0],["2013-02-20",10.4703,10.4703,10.2911,10.2911,68000.0],["2013-02-21",10.3155,10.3481,10.0303,10.2992,78500.0],["2013-02-22",10.3563,10.3807,10.2014,10.3074,46400.0],["2013-02-25",10.3318,10.4051,9.8592,9.8755,58400.0],["2013-02-26",9.8755,9.9407,9.7859,9.8022,48000.0],["2013-02-27",9.8185,10.0629,9.794,9.9407,67300.0],["2013-02-28",9.957,10.0222,9.9244,9.9488,34200.0],["2013-03-01",9.8592,10.0629,9.8022,10.0059,50500.0],["2013-03-04",9.9651,9.9651,9.7859,9.8918,70700.0],["2013-03-05",9.9163,9.9651,9.7207,9.737,56800.0],["2013-03-06",9.7859,9.8592,9.6474,9.8185,77500.0],["2013-03-07",9.8022,9.9814,9.7777,9.9163,256900.0],["2013-03-08",10.0059,10.0059,9.9326,9.9407,45700.0],["2013-03-11",9.9488,9.9814,9.8429,9.8837,30000.0],["2013-03-12",9.8348,9.8511,9.7207,9.8022,149400.0],["2013-03-13",9.8022,9.8755,9.7451,9.8266,102400.0],["2013-03-14",9.8592,9.8837,9.737,9.8348,53000.0],["2013-03-15",9.8511,9.8592,9.737,9.7533,116000.0],["2013-03-18",9.737,9.9488,9.7126,9.9326,42200.0],["2013-03-19",9.957,10.014,9.8674,9.9733,48600.0],["2013-03-20",9.9896,9.9896,9.7859,9.8022,62400.0],["2013-03-21",9.737,10.0059,9.737,9.9651,53200.0],["2013-03-22",10.0059,10.1444,9.9488,10.1037,123400.0],["2013-03-25",10.1363,10.177,10.0222,10.1037,131500.0],["2013-03-26",10.1851,10.1851,9.9163,10.0303,57600.0],["2013-03-27",9.9814,9.9814,9.7777,9.8348,53100.0],["2013-03-28",9.8592,10.1933,9.8592,10.177,149800.0],["2013-04-01",10.1933,10.1933,9.737,9.7614,60700.0],["2013-04-02",9.8429,9.9081,9.7044,9.7614,88300.0],["2013-04-03",9.7696,9.8185,9.68,9.6963,73200.0],["2013-04-04",9.68,9.68,9.574,9.6311,71800.0],["2013-04-05",9.4844,9.737,9.4763,9.6881,91000.0],["2013-04-08",9.737,10.0303,9.6637,10.014,73100.0],["2013-04-09",10.0466,10.1526,10.0059,10.0792,98600.0],["2013-04-10",10.12,10.1281,9.9733,10.0059,42100.0],["2013-04-11",9.9977,10.0385,9.9244,9.9651,50800.0],["2013-04-12",10.3074,10.3074,10.0222,10.2096,90200.0],["2013-04-15",10.2503,10.2992,10.0222,10.0792,133800.0],["2013-04-16",10.1281,10.2992,10.0548,10.2177,96300.0],["2013-04-17",10.1851,10.1933,9.7696,9.7859,91500.0],["2013-04-18",9.8185,9.8918,9.7044,9.8103,87000.0],["2013-04-19",9.8185,9.8837,9.7126,9.8348,65200.0],["2013-04-22",9.8837,9.9163,9.8266,9.8592,64700.0],["2013-04-23",9.9244,10.177,9.8755,10.1526,56400.0],["2013-04-24",10.2014,10.2259,10.0548,10.2096,60400.0],["2013-04-25",10.2666,10.4377,10.2422,10.397,73100.0],["2013-04-26",10.34,10.3726,10.2748,10.3481,78100.0],["2013-04-29",10.2096,10.4133,10.1933,10.34,39500.0],["2013-04-30",10.3155,10.4622,10.3155,10.4622,66100.0],["2013-05-01",10.454,10.454,10.2829,10.3563,76100.0],["2013-05-02",10.3807,10.5355,10.3074,10.5111,59200.0],["2013-05-03",10.6333,10.7392,10.5763,10.6088,81500.0],["2013-05-06",10.5926,10.7637,10.5926,10.674,37300.0],["2013-05-07",10.7148,11.0814,10.7148,11.0081,50500.0],["2013-05-08",10.9837,11.057,10.9674,11.0488,29200.0],["2013-05-09",11.0244,11.1548,10.9918,11.0407,34600.0],["2013-05-10",11.0896,11.1548,10.9918,11.0163,32400.0],["2013-05-13",11.0,11.1711,10.9674,11.1385,26800.0],["2013-05-14",11.1222,11.2933,11.0081,11.277,53300.0],["2013-05-15",11.2118,11.3992,11.1955,11.3992,59900.0],["2013-05-16",11.3422,11.3829,11.2851,11.3585,22700.0],["2013-05-17",11.3666,11.4644,11.3177,11.44,86800.0],["2013-05-20",11.3829,11.4074,11.0163,11.1303,76700.0],["2013-05-21",11.0977,11.3422,11.0977,11.3096,56500.0],["2013-05-22",11.2851,11.3829,11.1629,11.2688,35300.0],["2013-05-23",11.1711,11.2281,11.0407,11.0733,46600.0],["2013-05-24",11.0163,11.0163,10.7066,10.8288,77300.0],["2013-05-28",10.9755,11.1629,10.9755,11.1548,36900.0],["2013-05-29",11.0651,11.0651,10.7229,10.8125,14000.0],["2013-05-30",10.8125,10.9755,10.7392,10.9592,17300.0],["2013-05-31",10.8614,10.8614,10.4296,10.4703,58800.0],["2013-06-03",10.4703,10.6007,10.3888,10.5192,88800.0],["2013-06-04",10.5355,10.5518,10.3237,10.4214,27600.0],["2013-06-05",10.3807,10.5437,10.34,10.4214,45200.0],["2013-06-06",10.4459,10.454,10.2096,10.4051,28100.0],["2013-06-07",10.4785,10.4866,10.3888,10.4296,25800.0],["2013-06-10",10.4459,10.4459,10.3318,10.397,22500.0],["2013-06-11",10.2666,10.3318,10.12,10.1607,19500.0],["2013-06-12",10.1933,10.1933,9.8022,9.8348,40600.0],["2013-06-13",9.8103,10.2829,9.7859,10.2503,44700.0],["2013-06-14",10.2503,10.2666,9.9407,9.957,28400.0],["2013-06-17",10.014,10.1688,9.9814,10.1444,28300.0],["2013-06-18",10.1363,10.2422,10.1037,10.2259,53800.0],["2013-06-19",10.1851,10.1933,9.957,10.014,67900.0],["2013-06-20",9.8674,9.9325,9.6963,9.8103,43900.0],["2013-06-21",9.8511,10.4948,9.794,10.454,123800.0],["2013-06-24",10.3481,10.4459,10.2585,10.3074,65000.0],["2013-06-25",10.4133,10.4866,10.1526,10.1933,31100.0],["2013-06-26",10.2422,10.3237,9.9977,10.0548,56900.0],["2013-06-27",10.0548,10.4051,10.0548,10.3807,23300.0],["2013-06-28",10.3888,10.4214,10.2666,10.3644,73000.0],["2013-07-01",10.3563,10.454,10.2259,10.3074,50800.0],["2013-07-02",10.2748,10.3807,10.2177,10.3155,49800.0],["2013-07-03",10.2666,10.4785,10.2585,10.4622,10200.0],["2013-07-05",10.6659,10.6659,10.4377,10.6088,46200.0],["2013-07-08",10.6088,10.78,10.6088,10.7066,78500.0],["2013-07-09",10.7392,10.7392,10.6007,10.6822,65000.0],["2013-07-10",10.6822,10.7637,10.6659,10.6903,70700.0],["2013-07-11",10.837,10.8614,10.6251,10.7311,51100.0],["2013-07-12",10.7066,10.8777,10.7066,10.8207,27700.0],["2013-07-15",10.8207,10.8777,10.7392,10.78,44300.0],["2013-07-16",10.7555,10.7555,10.3481,10.4866,107500.0],["2013-07-17",10.5518,10.5518,10.4051,10.454,29900.0],["2013-07-18",10.5111,10.6088,10.3644,10.4866,159400.0],["2013-07-19",10.4377,10.5681,10.1444,10.5192,96700.0],["2013-07-22",10.5518,10.6414,10.4622,10.5192,138400.0],["2013-07-23",10.5274,10.6251,10.4214,10.5763,145100.0],["2013-07-24",10.6007,10.6822,10.4622,10.5192,103000.0],["2013-07-25",10.4987,10.8514,10.3839,10.7776,133800.0],["2013-07-26",10.6628,10.753,10.6299,10.712,25700.0],["2013-07-29",10.7202,10.7202,10.4823,10.6546,51400.0],["2013-07-30",10.6956,10.7202,10.6381,10.6956,62800.0],["2013-07-31",10.671,10.6956,10.4741,10.6217,79000.0],["2013-08-01",10.7366,10.753,10.5971,10.6628,70600.0],["2013-08-02",10.6381,10.9006,10.5643,10.8514,49000.0],["2013-08-05",10.8596,10.917,10.6299,10.7202,60600.0],["2013-08-06",10.671,10.712,10.4413,10.6628,53000.0],["2013-08-07",10.6135,10.6381,10.4905,10.5151,19400.0],["2013-08-08",10.6053,10.6546,10.3183,10.4659,46300.0],["2013-08-09",10.4659,10.5479,10.3511,10.3921,51500.0],["2013-08-12",10.3347,10.4331,10.2609,10.4003,50300.0],["2013-08-13",10.4413,10.4413,10.2526,10.3429,32200.0],["2013-08-14",10.3511,10.5069,10.2937,10.4085,54500.0],["2013-08-15",10.2937,10.3757,10.1706,10.1706,37600.0],["2013-08-16",10.1788,10.2937,10.1132,10.146,41900.0],["2013-08-19",10.105,10.2526,10.105,10.2116,53800.0],["2013-08-20",10.1952,10.5725,10.0804,10.3183,106000.0],["2013-08-21",10.2773,10.6053,10.2526,10.5643,32800.0],["2013-08-22",10.5889,10.6956,10.5643,10.6381,39300.0],["2013-08-23",10.6381,10.8432,10.5807,10.835,73500.0],["2013-08-26",10.8268,10.9252,10.7858,10.835,33200.0],["2013-08-27",10.7858,10.7858,10.4003,10.4659,67200.0],["2013-08-28",10.4905,10.6381,10.4003,10.4331,28600.0],["2013-08-29",10.4495,10.4495,10.1542,10.2362,35100.0],["2013-08-30",10.2773,10.2773,10.0394,10.0886,46400.0],["2013-09-03",10.2198,10.2773,10.1542,10.1952,99500.0],["2013-09-04",10.1952,10.2937,10.187,10.2034,63800.0],["2013-09-05",10.2034,10.4167,10.1542,10.3757,61000.0],["2013-09-06",10.4085,10.6382,10.2362,10.5971,60000.0],["2013-09-09",10.6053,10.6217,10.4741,10.5561,21700.0],["2013-09-10",10.6053,10.6628,10.5151,10.6053,24300.0],["2013-09-11",10.5643,10.794,10.4823,10.671,53400.0],["2013-09-12",10.6628,10.753,10.6053,10.712,39600.0],["2013-09-13",10.7448,10.7612,10.6463,10.712,25500.0],["2013-09-16",10.8022,10.8596,10.712,10.835,41600.0],["2013-09-17",10.8022,11.4091,10.8022,11.3763,99300.0],["2013-09-18",11.3189,11.7946,11.1385,11.7208,115500.0],["2013-09-19",11.729,11.9997,11.4912,11.6142,83100.0],["2013-09-20",11.7536,11.7782,11.4994,11.6634,149100.0],["2013-09-23",11.8767,11.9751,11.7536,11.8028,107900.0],["2013-09-24",11.8357,12.0325,11.7454,12.0161,118800.0],["2013-09-25",12.0489,12.2786,11.9013,11.9587,169600.0],["2013-09-26",11.9505,12.2294,11.8111,12.0407,44800.0],["2013-09-27",11.9505,12.1883,11.8931,12.0899,31400.0],["2013-09-30",11.9915,12.0899,11.8357,11.9177,80300.0],["2013-10-01",11.9751,12.2212,11.9751,12.0981,64700.0],["2013-10-02",11.9833,12.0571,11.8521,11.8849,40900.0],["2013-10-03",11.8931,11.8931,11.6716,11.6798,25400.0],["2013-10-04",11.647,11.7536,11.5158,11.5568,29000.0],["2013-10-07",11.5814,11.6388,11.3927,11.4091,88900.0],["2013-10-08",11.442,11.5732,11.3025,11.3353,37500.0],["2013-10-09",11.3353,11.3353,11.0811,11.1795,52100.0],["2013-10-10",11.3353,11.5158,11.2779,11.442,56900.0],["2013-10-11",11.442,11.6142,11.3435,11.5814,120900.0],["2013-10-14",11.5322,11.8028,11.5322,11.6552,69500.0],["2013-10-15",11.606,11.8028,11.5814,11.7864,85200.0],["2013-10-16",11.8275,11.8931,11.7946,11.8193,37800.0],["2013-10-17",11.77,11.9095,11.77,11.8931,129200.0],["2013-10-18",11.9095,11.9095,11.6634,11.7044,151000.0],["2013-10-21",11.729,11.8193,11.7126,11.8028,105800.0],["2013-10-22",11.811,11.9177,11.7864,11.9177,45200.0],["2013-10-23",11.8521,12.1637,11.8521,12.0981,67300.0],["2013-10-24",12.1391,12.2048,12.0407,12.1473,51700.0],["2013-10-25",12.201,12.267,12.1185,12.168,64100.0],["2013-10-28",12.201,12.267,12.1515,12.2175,62300.0],["2013-10-29",12.2257,12.3742,12.2257,12.2752,72600.0],["2013-10-30",12.2587,12.3412,12.0937,12.1185,48400.0],["2013-10-31",12.1515,12.168,11.8462,11.8462,82900.0],["2013-11-01",11.8297,11.871,11.4173,11.706,104200.0],["2013-11-04",11.7885,12.1515,11.6812,12.0772,82100.0],["2013-11-05",12.0277,12.3495,12.0195,12.3247,40800.0],["2013-11-06",12.3082,12.3742,12.2835,12.3577,46500.0],["2013-11-07",12.3742,12.3742,11.7472,11.7555,89900.0],["2013-11-08",11.7555,11.871,11.6482,11.7142,97700.0],["2013-11-11",11.7307,11.9205,11.6977,11.871,55900.0],["2013-11-12",11.7967,11.9452,11.673,11.7307,47100.0],["2013-11-13",11.7142,11.9535,11.6895,11.9535,96500.0],["2013-11-14",11.9452,11.97,11.7637,11.7802,36500.0],["2013-11-15",11.7555,11.838,11.673,11.739,94700.0],["2013-11-18",11.805,11.805,11.6482,11.6895,42700.0],["2013-11-19",11.7307,11.7307,11.5492,11.64,48100.0],["2013-11-20",11.706,11.7885,11.607,11.7142,39800.0],["2013-11-21",11.7637,11.97,11.5658,11.805,86300.0],["2013-11-22",11.772,11.805,11.5493,11.5822,68200.0],["2013-11-25",11.5905,11.7802,11.5905,11.7637,63800.0],["2013-11-26",11.772,11.8792,11.739,11.7967,59200.0],["2013-11-27",11.838,11.8875,11.7555,11.838,51800.0],["2013-11-29",11.9205,12.1267,11.7555,12.036,28500.0],["2013-12-02",12.003,12.0112,11.5657,11.7637,79500.0],["2013-12-03",11.706,11.8462,11.4833,11.4998,79300.0],["2013-12-04",11.4915,11.5987,11.4833,11.4998,60400.0],["2013-12-05",11.4833,11.4998,11.1038,11.1698,91800.0],["2013-12-06",11.3018,11.343,11.1533,11.2935,72300.0],["2013-12-09",11.2523,11.2523,11.0213,11.0955,57300.0],["2013-12-10",11.0543,11.2523,11.0543,11.1863,63700.0],["2013-12-11",11.2358,11.3265,11.2028,11.2523,75500.0],["2013-12-12",11.2523,11.3348,11.2028,11.2523,75400.0],["2013-12-13",11.3018,11.3018,11.2028,11.211,59900.0],["2013-12-16",11.2193,11.6482,11.2193,11.5245,90100.0],["2013-12-17",11.4338,11.4668,11.277,11.3018,41700.0],["2013-12-18",11.2853,11.6235,11.244,11.6152,50700.0],["2013-12-19",10.9223,11.046,10.6088,10.9223,190100.0],["2013-12-20",10.9305,10.9883,10.7985,10.947,214800.0],["2013-12-23",10.9223,10.9223,10.7161,10.914,144100.0],["2013-12-24",10.8975,10.947,10.7986,10.9388,51600.0],["2013-12-26",10.9553,10.9635,10.7243,10.8728,172500.0],["2013-12-27",10.9223,10.947,10.7903,10.8893,116400.0],["2013-12-30",10.914,11.0543,10.8893,10.9965,53700.0],["2013-12-31",11.0543,11.1368,10.9553,11.0873,53300.0],["2014-01-02",11.0625,11.178,10.914,11.1533,66300.0],["2014-01-03",11.1863,11.3513,10.9635,10.9883,57700.0],["2014-01-06",11.1038,11.1368,10.8068,10.914,62800.0],["2014-01-07",10.914,11.046,10.914,10.9718,62800.0],["2014-01-08",10.9223,10.9718,10.848,10.9388,194500.0],["2014-01-09",10.947,10.947,10.7738,10.8068,88400.0],["2014-01-10",10.8398,10.848,10.7243,10.8068,40600.0],["2014-01-13",10.8068,10.9223,10.7408,10.8233,135400.0],["2014-01-14",10.881,11.0708,10.8563,11.0295,110100.0],["2014-01-15",10.9965,11.0378,10.8893,10.9883,67400.0],["2014-01-16",10.9718,10.9965,10.815,10.9635,68100.0],["2014-01-17",10.9388,11.1285,10.8481,11.112,113400.0],["2014-01-21",11.2193,11.376,11.1698,11.2853,123800.0],["2014-01-22",11.2853,11.3348,11.2275,11.2358,68600.0],["2014-01-23",11.2482,11.4724,11.2482,11.4558,62700.0],["2014-01-24",11.3727,11.5637,11.132,11.2316,67400.0],["2014-01-27",11.298,11.381,11.1569,11.1735,45500.0],["2014-01-28",11.2067,11.3063,11.1071,11.2814,61600.0],["2014-01-29",11.1403,11.2067,10.9328,11.0075,49500.0],["2014-01-30",11.0656,11.2233,10.9577,11.0988,63200.0],["2014-01-31",10.9494,11.0905,10.7501,10.8415,142200.0],["2014-02-03",10.9245,11.1237,10.7668,10.9245,136100.0],["2014-02-04",10.9411,11.0739,10.9162,11.0075,86600.0],["2014-02-05",10.966,11.0407,10.9328,10.9909,66100.0],["2014-02-06",11.0573,11.1735,11.0407,11.0988,49500.0],["2014-02-07",11.0988,11.298,11.0905,11.2731,53200.0],["2014-02-10",11.2648,11.2731,11.049,11.1901,87400.0],["2014-02-11",11.1652,11.3727,11.1652,11.3229,34200.0],["2014-02-12",11.3146,11.3478,11.0407,11.0988,41300.0],["2014-02-13",11.0324,11.2731,10.8913,11.2482,26900.0],["2014-02-14",11.2648,11.3312,11.0075,11.3146,24600.0],["2014-02-18",11.381,11.5388,11.3063,11.4226,37700.0],["2014-02-19",11.3644,11.4558,11.2814,11.4143,96100.0],["2014-02-20",11.4059,11.6135,11.3893,11.489,31200.0],["2014-02-21",11.5388,11.5388,11.4308,11.489,50900.0],["2014-02-24",11.5554,11.7961,11.5554,11.7463,51800.0],["2014-02-25",11.7131,11.7878,11.5554,11.5803,26500.0],["2014-02-26",11.5554,11.5886,11.3229,11.3478,66900.0],["2014-02-27",11.3312,11.8044,11.3146,11.7878,35400.0],["2014-02-28",11.8293,11.8957,11.6799,11.7131,54700.0],["2014-03-03",11.6467,11.821,11.572,11.6882,30100.0],["2014-03-04",11.8376,12.0036,11.8127,11.904,88900.0],["2014-03-05",11.8625,11.987,11.7795,11.9621,42200.0],["2014-03-06",11.9621,12.0368,11.8459,12.0202,32700.0],["2014-03-07",12.0368,12.095,11.9372,11.9621,70300.0],["2014-03-10",11.904,12.1448,11.8376,12.1282,42200.0],["2014-03-11",12.095,12.1531,11.9953,12.0451,46500.0],["2014-03-12",11.987,12.1614,11.9289,12.0617,42900.0],["2014-03-13",12.1448,12.2029,11.9953,12.0784,50000.0],["2014-03-14",12.0202,12.1282,11.9953,12.0368,20400.0],["2014-03-17",12.0784,12.1946,11.9621,12.0119,39400.0],["2014-03-18",11.9787,12.2444,11.8376,12.2444,51000.0],["2014-03-19",12.1946,12.2527,12.0867,12.1116,66300.0],["2014-03-20",13.033,13.1907,12.6428,12.9085,161600.0],["2014-03-21",13.2156,13.3152,12.95,13.282,142500.0],["2014-03-24",13.2405,13.282,13.0081,13.0579,115800.0],["2014-03-25",13.0745,13.1077,12.8753,13.0911,196100.0],["2014-03-26",13.116,13.2571,13.0745,13.199,93100.0],["2014-03-27",13.1658,13.2654,13.0164,13.033,76000.0],["2014-03-28",13.0164,13.2654,12.9915,13.1243,41600.0],["2014-03-31",13.1575,13.8963,13.116,13.8631,142400.0],["2014-04-01",13.8382,14.2367,13.8216,14.1703,170000.0],["2014-04-02",14.0956,14.5355,13.805,14.4442,196100.0],["2014-04-03",14.2782,14.4442,13.7718,14.4193,445700.0],["2014-04-04",14.4857,14.5023,13.8797,13.9129,188700.0],["2014-04-07",13.9461,14.1122,13.5228,13.722,286800.0],["2014-04-08",13.7303,14.0042,13.6141,13.9793,99400.0],["2014-04-09",14.0873,14.1869,13.8548,14.1205,125700.0],["2014-04-10",14.1537,14.4193,14.0624,14.3612,144900.0],["2014-04-11",14.2035,14.4276,14.2035,14.3612,139400.0],["2014-04-14",14.4276,14.6019,14.411,14.4857,154000.0],["2014-04-15",14.5272,14.7265,14.5272,14.6185,170200.0],["2014-04-16",14.7348,14.7929,14.5687,14.6684,110700.0],["2014-04-17",14.6185,14.7514,14.5438,14.6849,90800.0],["2014-04-21",14.6351,14.7348,14.5521,14.6434,64900.0],["2014-04-22",14.6102,14.7431,14.5853,14.6684,54600.0],["2014-04-23",14.6475,14.7643,14.5974,14.6141,86400.0],["2014-04-24",14.6892,14.7977,14.6141,14.7059,72600.0],["2014-04-25",14.6475,14.7309,14.4221,14.4472,107200.0],["2014-04-28",14.4555,14.4806,13.8713,14.1133,70500.0],["2014-04-29",14.2218,14.2552,13.9548,13.9798,72100.0],["2014-04-30",13.9548,14.0716,13.7544,13.9631,71400.0],["2014-05-01",13.888,14.0299,13.696,13.9714,98700.0],["2014-05-02",14.0215,14.1884,13.7544,13.8212,45600.0],["2014-05-05",13.696,13.9464,13.696,13.8963,52700.0],["2014-05-06",13.8713,13.8963,13.479,13.5458,56500.0],["2014-05-07",13.6126,13.7544,13.454,13.7211,55800.0],["2014-05-08",13.696,13.9297,13.5708,13.8379,99400.0],["2014-05-09",13.7544,14.0299,13.671,13.9798,47400.0],["2014-05-12",14.0048,14.5056,13.8963,14.3971,88100.0],["2014-05-13",14.4138,14.4555,14.0299,14.1884,96600.0],["2014-05-14",14.1467,14.1467,13.8463,13.8796,74800.0],["2014-05-15",13.888,13.888,13.4123,13.5124,54600.0],["2014-05-16",13.479,13.7628,13.4206,13.7628,46300.0],["2014-05-19",13.7544,14.0716,13.6543,13.7378,35000.0],["2014-05-20",13.671,13.671,13.3204,13.454,79000.0],["2014-05-21",13.5541,13.7878,13.454,13.5458,56100.0],["2014-05-22",13.6126,13.8296,13.5625,13.7127,35200.0],["2014-05-23",13.7795,13.8629,13.6877,13.8379,33800.0],["2014-05-27",14.0299,14.2719,13.9798,14.2552,35300.0],["2014-05-28",14.1801,14.1801,13.9047,13.9381,37300.0],["2014-05-29",14.0132,14.0799,13.9464,14.0549,33800.0],["2014-05-30",14.1217,14.1884,14.0048,14.0215,33800.0],["2014-06-02",14.0299,14.2051,13.9047,13.913,37300.0],["2014-06-03",13.9214,14.1884,13.8629,13.8713,27400.0],["2014-06-04",13.8629,13.9297,13.6543,13.7378,36900.0],["2014-06-05",13.8045,14.5724,13.5959,14.5473,68100.0],["2014-06-06",14.6558,15.3569,14.6058,15.1232,101500.0],["2014-06-09",15.1983,15.1983,14.5306,14.7727,58200.0],["2014-06-10",14.7226,14.8561,14.7143,14.8561,42600.0],["2014-06-11",14.8394,14.8478,14.5139,14.564,95000.0],["2014-06-12",14.5807,14.5807,14.322,14.4305,32900.0],["2014-06-13",14.5306,14.6141,14.3888,14.4221,40900.0],["2014-06-16",14.3554,14.3554,14.0633,14.347,56500.0],["2014-06-17",14.3721,14.5306,14.322,14.4806,41000.0],["2014-06-18",14.5056,14.564,14.347,14.5139,37100.0],["2014-06-19",14.5473,14.7309,14.5473,14.6558,29300.0],["2014-06-20",14.7309,14.7977,14.6141,14.6976,101900.0],["2014-06-23",14.7476,14.7476,14.3053,14.4722,62400.0],["2014-06-24",14.4806,14.8561,14.347,14.3721,66400.0],["2014-06-25",14.347,14.7727,14.3303,14.756,62200.0],["2014-06-26",14.7643,15.1316,14.6892,15.1065,89000.0],["2014-06-27",15.0064,15.5906,15.0064,15.3903,224100.0],["2014-06-30",15.3903,15.5071,15.0731,15.2317,112700.0],["2014-07-01",15.3903,15.9745,15.3319,15.7826,123300.0],["2014-07-02",15.8243,15.9328,15.6574,15.8243,60600.0],["2014-07-03",15.8744,16.275,15.841,16.2082,59600.0],["2014-07-07",16.1915,16.275,16.0246,16.1581,59000.0],["2014-07-08",16.1748,16.1915,15.7742,15.8493,141000.0],["2014-07-09",16.0246,16.2666,15.8994,16.1999,61600.0],["2014-07-10",15.9495,16.275,15.9495,16.1081,73100.0],["2014-07-11",16.1498,16.2166,15.8577,15.8744,48400.0],["2014-07-14",16.1164,16.5087,15.9996,16.3167,136100.0],["2014-07-15",16.3584,16.4252,16.1414,16.2249,51300.0],["2014-07-16",16.3584,16.3584,16.1164,16.2416,50200.0],["2014-07-17",16.0914,16.3668,16.0079,16.2166,88400.0],["2014-07-18",16.1999,16.6673,16.058,16.6506,83300.0],["2014-07-21",16.5504,16.5504,16.2082,16.3,60400.0],["2014-07-22",16.4085,16.4669,16.0747,16.1665,53800.0],["2014-07-23",16.1081,16.1581,15.9495,16.1164,100300.0],["2014-07-24",16.1164,16.4336,15.19,15.2484,101600.0],["2014-07-25",15.0481,15.2234,14.973,15.0147,66600.0],["2014-07-28",14.9646,15.3152,14.8478,15.2985,87400.0],["2014-07-29",15.3235,15.4988,15.2651,15.3068,47400.0],["2014-07-30",15.432,15.4821,15.1232,15.3486,48000.0],["2014-07-31",15.1346,15.2605,14.7907,14.8242,65200.0],["2014-08-01",14.8578,15.0256,14.6313,14.7991,57400.0],["2014-08-04",14.8662,14.9333,14.5558,14.8746,63700.0],["2014-08-05",14.7907,15.0675,14.6229,14.9333,40500.0],["2014-08-06",14.8074,15.1934,14.6061,14.9333,56300.0],["2014-08-07",14.9584,15.0172,14.799,14.8242,30300.0],["2014-08-08",14.8074,14.9417,14.6229,14.8746,24600.0],["2014-08-11",14.8242,15.2605,14.7655,15.1262,43800.0],["2014-08-12",15.0591,15.2689,14.7655,14.9417,28700.0],["2014-08-13",15.0423,15.6212,15.0423,15.445,84900.0],["2014-08-14",15.4534,15.5625,15.0759,15.5121,53300.0],["2014-08-15",15.6548,15.6548,15.0927,15.3611,56700.0],["2014-08-18",15.487,15.6632,15.3528,15.5541,45000.0],["2014-08-19",15.5457,15.8226,15.4366,15.6548,60900.0],["2014-08-20",15.5877,15.5877,15.294,15.4115,36300.0],["2014-08-21",15.3611,15.4786,15.1934,15.4618,42900.0],["2014-08-22",15.3779,15.4283,15.2689,15.3108,36700.0],["2014-08-25",15.4283,15.5205,15.2689,15.3528,30800.0],["2014-08-26",15.3611,15.5122,15.3192,15.3863,31600.0],["2014-08-27",15.4283,15.4366,15.1682,15.1934,28000.0],["2014-08-28",15.1178,15.2269,15.0759,15.1514,25600.0],["2014-08-29",15.1682,15.3444,15.1178,15.2772,33100.0],["2014-09-02",15.3611,15.3863,15.1011,15.185,52500.0],["2014-09-03",15.2101,15.2689,14.9836,15.0507,52800.0],["2014-09-04",15.1262,15.185,14.8074,14.8326,35800.0],["2014-09-05",14.7655,14.9417,14.7487,14.9081,50200.0],["2014-09-08",14.8494,14.8746,14.5558,14.6061,38100.0],["2014-09-09",14.6313,14.6313,13.9014,13.9349,77100.0],["2014-09-10",14.1027,14.4719,14.044,14.3712,67900.0],["2014-09-11",14.2957,14.4299,14.2621,14.3712,76900.0],["2014-09-12",14.4131,14.6816,14.1614,14.6145,59700.0],["2014-09-15",14.5474,14.7152,14.4719,14.5977,41600.0],["2014-09-16",14.5977,14.9249,14.3125,14.841,52700.0],["2014-09-17",14.8074,14.8997,14.4467,14.8158,42600.0],["2014-09-18",14.9249,14.9249,14.195,14.4299,128600.0],["2014-09-19",14.497,14.7571,14.4886,14.5893,95400.0],["2014-09-22",14.5054,14.5054,14.0608,14.0776,84600.0],["2014-09-23",13.9685,14.0692,13.5322,13.5406,102300.0],["2014-09-24",13.5071,13.7671,13.4819,13.6832,61800.0],["2014-09-25",13.6245,13.6245,13.3225,13.3896,84100.0],["2014-09-26",13.3896,13.7,13.3896,13.6161,67400.0],["2014-09-29",13.4567,13.591,13.4148,13.5155,75300.0],["2014-09-30",13.4987,13.6832,13.2554,13.2554,62000.0],["2014-10-01",13.2722,13.4064,12.8695,12.9617,77500.0],["2014-10-02",12.9953,13.2302,12.9282,13.0876,59100.0],["2014-10-03",13.2889,13.4735,13.2134,13.3812,60700.0],["2014-10-06",13.3896,13.4148,13.054,13.1799,41900.0],["2014-10-07",13.1044,13.2134,12.8359,12.8527,83600.0],["2014-10-08",12.7856,13.2638,12.7185,13.1295,76300.0],["2014-10-09",13.0708,13.1883,12.6597,12.6849,80400.0],["2014-10-10",12.5255,13.0289,12.5255,12.7352,53100.0],["2014-10-13",12.8023,13.054,12.7436,12.7772,70800.0],["2014-10-14",12.8611,13.0792,12.6346,12.7856,75600.0],["2014-10-15",12.7017,12.8191,12.2403,12.45,109000.0],["2014-10-16",12.1815,12.6765,12.1815,12.5842,107900.0],["2014-10-17",12.7856,13.1631,12.7185,13.054,88000.0],["2014-10-20",13.0373,13.1799,12.9785,13.1463,54500.0],["2014-10-21",13.2302,13.3057,13.1044,13.2638,62700.0],["2014-10-22",13.3057,13.3057,13.1463,13.1883,46600.0],["2014-10-23",13.2938,13.5048,13.1418,13.3529,52200.0],["2014-10-24",13.3697,13.5217,13.2685,13.5217,38000.0],["2014-10-27",13.4963,13.4963,13.2685,13.471,36500.0],["2014-10-28",13.5217,14.1125,13.5132,14.1041,68400.0],["2014-10-29",14.1378,14.2138,13.9015,14.1378,43700.0],["2014-10-30",14.1463,14.4079,14.0281,14.2813,81000.0],["2014-10-31",14.6527,14.6527,14.3573,14.4586,84100.0],["2014-11-03",14.5683,14.7793,14.3151,14.4501,59300.0],["2014-11-04",14.3573,14.5261,14.1294,14.2222,42500.0],["2014-11-05",14.3826,14.3826,14.045,14.1547,32400.0],["2014-11-06",14.1125,14.1885,13.9775,14.0956,36300.0],["2014-11-07",13.9775,14.1378,13.9775,14.1125,54300.0],["2014-11-10",14.1378,14.2813,14.1209,14.2813,25100.0],["2014-11-11",14.3066,14.3826,14.2053,14.256,33900.0],["2014-11-12",14.3488,14.4332,14.1378,14.3404,35500.0],["2014-11-13",14.391,14.391,14.1378,14.1547,40700.0],["2014-11-14",14.1969,14.2391,13.9775,13.9859,47100.0],["2014-11-17",14.0112,14.0112,13.7411,13.7664,31400.0],["2014-11-18",13.8086,14.1969,13.8086,14.1885,54400.0],["2014-11-19",14.1969,14.1969,13.9099,14.0112,37100.0],["2014-11-20",13.893,14.0787,13.893,14.0703,25400.0],["2014-11-21",14.332,14.3573,13.9859,14.0028,63600.0],["2014-11-24",14.1294,14.2222,14.0787,14.1463,41300.0],["2014-11-25",14.3657,14.3742,14.0956,14.1378,29100.0],["2014-11-26",14.256,14.256,13.893,13.9775,54400.0],["2014-11-28",13.9775,14.0787,13.8846,13.8931,30400.0],["2014-12-01",13.8846,13.9437,13.7411,13.7749,49000.0],["2014-12-02",13.758,14.0197,13.3782,13.7074,71800.0],["2014-12-03",13.4288,14.1885,13.4288,14.0619,32800.0],["2014-12-04",14.0197,14.3235,13.9521,14.2475,33700.0],["2014-12-05",14.1378,14.3742,14.0787,14.1463,57000.0],["2014-12-08",14.045,14.3488,13.623,13.7242,32300.0],["2014-12-09",13.5132,14.2898,13.5048,14.256,35700.0],["2014-12-10",14.0619,14.2813,13.969,13.969,36800.0],["2014-12-11",14.0534,14.332,13.969,14.1041,48400.0],["2014-12-12",13.8677,14.1041,13.8677,13.8931,34800.0],["2014-12-15",13.9521,14.0534,13.5807,13.6483,45900.0],["2014-12-16",13.5808,14.1547,13.5554,14.0112,57500.0],["2014-12-17",13.8846,14.5176,13.8677,14.4332,80000.0],["2014-12-18",16.7122,16.7122,15.0832,15.809,159400.0],["2014-12-19",15.7668,15.9103,15.5474,15.7162,258400.0],["2014-12-22",15.7922,15.885,15.6571,15.7331,84700.0],["2014-12-23",15.8428,15.9441,15.7415,15.8512,74600.0],["2014-12-24",15.9863,15.9863,15.7162,15.8597,36200.0],["2014-12-26",15.9778,16.1804,15.6993,15.8175,44500.0],["2014-12-29",15.7753,15.8934,15.7078,15.7668,47300.0],["2014-12-30",15.7584,15.8175,15.6993,15.7415,41500.0],["2014-12-31",15.7753,15.8175,15.5811,15.6233,39300.0],["2015-01-02",15.7668,15.8006,15.2182,15.5136,47300.0],["2015-01-05",15.3364,15.4461,14.8637,15.0241,55000.0],["2015-01-06",14.9566,14.9566,14.5345,14.7287,72400.0],["2015-01-07",14.9059,14.9059,14.6527,14.8384,38100.0],["2015-01-08",15.0494,15.0494,14.8721,14.9903,106200.0],["2015-01-09",14.9819,14.9819,14.8299,14.9228,69600.0],["2015-01-12",14.8975,15.2013,14.8806,15.176,63800.0],["2015-01-13",15.2435,15.7584,15.1507,15.5727,93000.0],["2015-01-14",15.3195,15.7668,15.2773,15.7246,50700.0],["2015-01-15",15.8259,15.9103,15.463,15.7331,52400.0],["2015-01-16",15.6402,16.0285,15.4292,15.9947,61300.0],["2015-01-20",15.9779,15.9779,15.5474,15.7753,74400.0],["2015-01-21",15.674,15.9188,15.4208,15.6233,54500.0],["2015-01-22",15.7464,16.23,15.5852,16.1536,41700.0],["2015-01-23",16.1621,16.2045,15.7718,16.0772,38000.0],["2015-01-26",16.0942,16.1791,15.7973,16.1791,45400.0],["2015-01-27",15.933,16.1791,15.8482,16.0772,76800.0],["2015-01-28",16.1197,16.2469,15.7633,16.0518,151200.0],["2015-01-29",16.1451,16.3148,15.8397,16.2894,69000.0],["2015-01-30",16.1027,16.2469,15.8142,16.0009,156600.0],["2015-02-02",16.0094,16.1027,15.8058,15.967,66000.0],["2015-02-03",16.1197,16.459,16.1027,16.3487,57900.0],["2015-02-04",16.23,16.4505,16.1027,16.213,54000.0],["2015-02-05",16.2215,16.493,16.213,16.4251,54800.0],["2015-02-06",16.459,16.5269,16.0348,16.1027,61500.0],["2015-02-09",16.0857,16.2469,15.8482,15.9245,48600.0],["2015-02-10",16.0688,16.4675,16.0688,16.2978,56600.0],["2015-02-11",16.2215,16.5014,16.2215,16.3827,49300.0],["2015-02-12",16.493,16.6202,16.3827,16.5014,34900.0],["2015-02-13",16.4675,16.5863,16.4166,16.5608,18800.0],["2015-02-17",16.5354,16.7899,16.5014,16.7729,49200.0],["2015-02-18",16.8238,16.9596,16.722,16.7984,48600.0],["2015-02-19",16.7899,16.9681,16.4166,16.8917,30800.0],["2015-02-20",16.9002,16.9002,16.4166,16.5608,40300.0],["2015-02-23",16.5608,16.5778,16.3063,16.5608,27000.0],["2015-02-24",16.5269,16.7305,16.476,16.6033,22700.0],["2015-02-25",16.5354,16.5524,16.3487,16.4166,25600.0],["2015-02-26",16.3657,16.6033,16.3233,16.4845,42300.0],["2015-02-27",16.4336,16.6966,16.4336,16.5354,39700.0],["2015-03-02",16.5778,16.9681,16.5778,16.9426,124000.0],["2015-03-03",16.8408,16.9172,16.6542,16.7135,49900.0],["2015-03-04",16.6372,16.7475,16.2724,16.6542,46200.0],["2015-03-05",16.6287,16.739,16.4845,16.5693,29200.0],["2015-03-06",16.3996,16.6542,16.2045,16.2215,71800.0],["2015-03-09",16.3063,16.5354,16.2045,16.2978,52300.0],["2015-03-10",16.2045,16.2384,15.967,16.1451,34000.0],["2015-03-11",16.23,16.5184,16.0179,16.2554,70400.0],["2015-03-12",16.4505,16.756,16.4336,16.7051,66600.0],["2015-03-13",16.722,16.9596,16.5778,16.9002,93700.0],["2015-03-16",16.9681,17.2311,16.9256,17.1802,87900.0],["2015-03-17",17.1802,17.3498,16.9935,17.1971,134300.0],["2015-03-18",17.1802,17.7741,17.0444,17.6383,195900.0],["2015-03-19",18.0455,18.4104,17.1377,17.1971,292600.0],["2015-03-20",17.4856,18.0455,17.265,17.8165,172600.0],["2015-03-23",17.8504,18.071,17.5874,17.7995,102100.0],["2015-03-24",17.7656,17.8589,17.6044,17.7062,79200.0],["2015-03-25",17.6807,17.7995,17.6213,17.6807,82400.0],["2015-03-26",17.6468,17.7316,17.5704,17.6468,84900.0],["2015-03-27",17.6807,17.9183,17.5026,17.8674,56500.0],["2015-03-30",17.7486,17.9777,17.7486,17.808,58900.0],["2015-03-31",17.808,18.0795,17.6468,18.0625,134100.0],["2015-04-01",18.0455,18.3425,17.7741,18.317,111100.0],["2015-04-02",18.334,18.614,18.0625,18.1304,58700.0],["2015-04-06",18.0795,18.4358,17.9268,18.317,57500.0],["2015-04-07",18.3679,18.6479,18.334,18.4528,69600.0],["2015-04-08",18.5037,18.843,18.4528,18.7327,101400.0],["2015-04-09",18.7752,18.7752,18.5376,18.7327,62100.0],["2015-04-10",18.7412,18.7412,18.4188,18.6309,58900.0],["2015-04-13",18.2576,18.6649,17.8759,17.9268,109900.0],["2015-04-14",17.9437,17.9437,17.1717,17.511,85300.0],["2015-04-15",17.6129,17.6638,17.4262,17.4771,69100.0],["2015-04-16",17.5026,17.7995,17.4262,17.7316,67000.0],["2015-04-17",17.6044,17.7486,17.3923,17.6722,71600.0],["2015-04-20",17.7231,17.9522,17.6553,17.791,57900.0],["2015-04-21",17.825,17.9098,17.545,17.5959,33300.0],["2015-04-22",17.5874,17.5874,17.2311,17.4092,59300.0],["2015-04-23",17.405,17.6438,17.3112,17.5841,51300.0],["2015-04-24",17.5755,17.7034,17.4817,17.5841,27200.0],["2015-04-27",17.5244,17.8399,17.243,17.5499,73100.0],["2015-04-28",17.5329,17.6096,17.3282,17.5585,64000.0],["2015-04-29",17.5329,17.5329,17.2344,17.26,73200.0],["2015-04-30",17.115,17.3879,16.4755,16.5181,142400.0],["2015-05-01",16.6034,16.9615,16.3987,16.8251,68500.0],["2015-05-04",16.9786,17.0127,16.7313,16.7654,54900.0],["2015-05-05",16.7142,16.7654,16.4584,16.6375,62600.0],["2015-05-06",16.7739,16.8166,16.4755,16.6631,68500.0],["2015-05-07",16.6375,17.0724,16.6375,16.9018,62000.0],["2015-05-08",17.1491,17.1833,16.9274,17.0639,52600.0],["2015-05-11",17.0042,17.2941,16.9956,17.0127,28100.0],["2015-05-12",16.9104,16.9956,16.501,16.8251,61300.0],["2015-05-13",16.8933,16.8933,16.5266,16.5437,16500.0],["2015-05-14",16.6886,16.8166,16.5693,16.7995,22000.0],["2015-05-15",16.8251,16.8251,16.5693,16.5863,24300.0],["2015-05-18",16.501,16.8166,16.3305,16.6801,34700.0],["2015-05-19",16.6886,16.9018,16.4243,16.8421,61300.0],["2015-05-20",16.8677,16.953,16.791,16.8933,44400.0],["2015-05-21",16.8422,17.0127,16.7569,16.8933,59900.0],["2015-05-22",16.8251,16.9786,16.7739,16.7995,28000.0],["2015-05-26",16.7398,16.7654,16.5437,16.646,36900.0],["2015-05-27",16.7739,16.9445,16.6034,16.791,26800.0],["2015-05-28",16.7825,16.8166,16.7142,16.7569,30700.0],["2015-05-29",16.7569,16.8677,16.6034,16.7142,63400.0],["2015-06-01",16.7995,16.7995,16.4328,16.4755,35600.0],["2015-06-02",16.4158,16.6034,16.3134,16.4925,45500.0],["2015-06-03",16.5351,16.7313,16.484,16.7057,26800.0],["2015-06-04",16.5522,16.7398,16.1258,16.2282,87900.0],["2015-06-05",16.2111,16.3646,16.032,16.3305,36400.0],["2015-06-08",16.3561,16.3902,15.9467,15.9638,35000.0],["2015-06-09",15.9467,16.0917,15.8274,16.0235,30100.0],["2015-06-10",16.1855,16.3646,16.1088,16.2026,41900.0],["2015-06-11",16.1514,16.3305,16.0747,16.2793,29600.0],["2015-06-12",16.177,16.4158,15.9723,16.2623,22100.0],["2015-06-15",16.1855,16.4158,15.8529,16.3731,41500.0],["2015-06-16",16.322,16.4755,16.2452,16.4414,37500.0],["2015-06-17",16.5352,16.5352,16.2452,16.2964,23200.0],["2015-06-18",16.4158,16.6716,16.2793,16.5607,54700.0],["2015-06-19",16.6119,16.9104,16.4413,16.7142,63400.0],["2015-06-22",16.7995,17.0383,16.7654,16.9786,36700.0],["2015-06-23",17.0809,17.1918,16.9189,17.0809,39800.0],["2015-06-24",17.0042,17.1491,16.9615,17.0553,58800.0],["2015-06-25",17.1747,17.2174,16.9445,17.1918,25400.0],["2015-06-26",17.2515,17.4135,17.0809,17.2685,122000.0],["2015-06-29",17.1833,17.1833,16.339,16.3987,70900.0],["2015-06-30",16.629,16.629,16.2196,16.3561,46900.0],["2015-07-01",16.646,16.9104,16.5096,16.8251,41000.0],["2015-07-02",16.8592,16.8592,16.484,16.5352,30300.0],["2015-07-06",16.484,16.7398,16.2367,16.6631,36200.0],["2015-07-07",16.5863,16.629,15.887,16.5693,62200.0],["2015-07-08",16.4755,16.6631,16.1002,16.322,67600.0],["2015-07-09",16.5437,16.5437,16.0235,16.1343,61700.0],["2015-07-10",16.2623,16.6887,16.2623,16.6545,31400.0],["2015-07-13",16.5778,17.0724,16.5778,17.0127,58300.0],["2015-07-14",17.0127,17.7205,17.0127,17.6523,31300.0],["2015-07-15",17.7034,17.9081,17.2515,17.3964,74600.0],["2015-07-16",17.5499,17.7973,17.5499,17.729,34900.0],["2015-07-17",17.7631,17.7887,17.2685,17.4135,29900.0],["2015-07-20",17.3709,17.4902,16.8848,16.9871,69300.0],["2015-07-21",17.0212,17.2771,16.7995,17.26,35500.0],["2015-07-22",17.1492,17.3026,16.791,17.0298,43700.0],["2015-07-23",15.7762,15.9894,15.3583,15.87,146300.0],["2015-07-24",17.1321,17.8314,16.7824,16.791,143100.0],["2015-07-27",16.8421,17.3879,16.6545,16.7483,153700.0],["2015-07-28",16.9189,17.3453,16.7313,17.2771,113700.0],["2015-07-29",17.3026,17.6182,17.2003,17.2685,102300.0],["2015-07-30",17.2471,17.8557,17.2471,17.4957,79600.0],["2015-07-31",17.5814,18.13,17.5814,17.9672,67100.0],["2015-08-03",17.9157,17.9157,17.0499,17.3671,73300.0],["2015-08-04",17.4357,17.65,17.1014,17.3328,52900.0],["2015-08-05",17.41,17.7186,17.1442,17.2042,39800.0],["2015-08-06",17.1871,17.23,17.0242,17.1785,38000.0],["2015-08-07",17.0328,17.2642,17.0328,17.2042,65600.0],["2015-08-10",17.2385,17.4785,17.0928,17.1785,49300.0],["2015-08-11",16.9899,17.3414,16.9899,17.1614,34700.0],["2015-08-12",16.9556,17.1014,16.6213,16.9214,30300.0],["2015-08-13",16.8699,17.1357,16.7756,16.8699,28600.0],["2015-08-14",16.7928,16.9385,16.7328,16.9042,33300.0],["2015-08-17",16.8185,17.1957,16.8099,17.0842,32400.0],["2015-08-18",17.0499,17.0499,16.3985,16.4499,49600.0],["2015-08-19",16.2956,16.8099,16.107,16.6042,44100.0],["2015-08-20",16.4242,16.6299,16.2785,16.3127,44000.0],["2015-08-21",15.987,16.5699,15.8841,16.2785,78800.0],["2015-08-24",15.4298,16.6042,15.2241,15.8584,94900.0],["2015-08-25",16.2184,16.2184,15.6355,15.7041,73400.0],["2015-08-26",16.0556,16.5528,15.7384,16.3813,152300.0],["2015-08-27",16.4156,16.6299,16.1499,16.5013,80700.0],["2015-08-28",16.4242,16.9128,16.3813,16.8442,61100.0],["2015-08-31",16.7328,16.9128,16.3299,16.6385,56500.0],["2015-09-01",16.3899,16.5013,16.1413,16.2527,66900.0],["2015-09-02",16.4756,16.5613,16.2442,16.287,132100.0],["2015-09-03",16.287,16.4156,16.1842,16.2527,137600.0],["2015-09-04",16.0213,16.527,16.0213,16.3556,57800.0],["2015-09-08",16.6299,16.7242,16.2356,16.2613,69000.0],["2015-09-09",16.287,16.6128,16.1756,16.4413,118600.0],["2015-09-10",16.4156,16.8699,16.407,16.8099,49400.0],["2015-09-11",16.6556,16.8871,16.6128,16.8013,31400.0],["2015-09-14",16.8099,16.9471,16.6299,16.6899,37700.0],["2015-09-15",16.7156,16.8271,16.5356,16.7585,30000.0],["2015-09-16",16.7413,16.9471,16.4585,16.6042,77800.0],["2015-09-17",17.0242,17.7529,16.4585,17.1528,108100.0],["2015-09-18",16.9642,17.3242,16.4928,16.6042,172500.0],["2015-09-21",16.7928,16.8871,16.6042,16.8356,76500.0],["2015-09-22",16.7156,16.7499,16.2442,16.4842,62900.0],["2015-09-23",16.587,16.587,16.0727,16.2356,54400.0],["2015-09-24",16.0813,16.527,16.0813,16.4327,81200.0],["2015-09-25",16.6985,16.8614,16.1927,16.6042,115100.0],["2015-09-28",16.527,16.6385,16.0641,16.1242,74800.0],["2015-09-29",16.1499,16.347,15.9099,16.287,118800.0],["2015-09-30",16.2185,16.6128,16.2185,16.5785,126200.0],["2015-10-01",16.6471,16.7671,16.2613,16.467,60000.0],["2015-10-02",16.3899,16.467,15.8756,16.467,66800.0],["2015-10-05",16.5613,16.8956,16.5613,16.8271,48200.0],["2015-10-06",16.7156,17.0071,16.6299,16.6985,101900.0],["2015-10-07",16.8528,17.1528,16.8014,17.1185,119200.0],["2015-10-08",17.1528,17.4871,16.9899,17.41,71500.0],["2015-10-09",17.3757,17.65,17.2728,17.5814,50800.0],["2015-10-12",17.5043,17.9929,17.47,17.9843,47300.0],["2015-10-13",17.9414,17.9929,17.53,17.6071,60100.0],["2015-10-14",17.6757,17.9414,17.1957,17.23,42000.0],["2015-10-15",17.5557,17.9929,17.2642,17.6328,79100.0],["2015-10-16",17.6414,17.8386,17.2385,17.6414,59700.0],["2015-10-19",17.6157,17.7614,17.3585,17.4357,40900.0],["2015-10-20",17.5043,17.6586,17.3585,17.4957,46900.0],["2015-10-21",17.4871,17.4871,16.9042,16.9042,36600.0],["2015-10-22",17.0636,17.6928,16.8827,17.6583,120000.0],["2015-10-23",17.7186,17.8134,17.4256,17.4945,52400.0],["2015-10-26",17.5376,17.5376,17.3394,17.3567,35800.0],["2015-10-27",17.348,17.4256,17.1498,17.1584,77200.0],["2015-10-28",17.3222,17.8737,17.2015,17.8479,69800.0],["2015-10-29",17.822,17.9168,17.6669,17.7617,37100.0],["2015-10-30",17.71,17.8737,17.5635,17.8307,64000.0],["2015-11-02",17.9168,18.2529,17.8737,18.072,52400.0],["2015-11-03",17.9858,18.1668,17.8651,17.9082,36400.0],["2015-11-04",17.5893,17.8824,17.5721,17.7359,57800.0],["2015-11-05",17.7272,17.9513,17.6066,17.9082,36400.0],["2015-11-06",17.8651,17.8996,17.6497,17.8393,37700.0],["2015-11-09",17.7617,17.7617,17.2963,17.4601,30300.0],["2015-11-10",17.4428,17.891,17.3825,17.4515,40900.0],["2015-11-11",17.5376,17.6669,17.305,17.5807,86200.0],["2015-11-12",17.4256,17.7186,17.1671,17.6669,76900.0],["2015-11-13",17.5118,17.7445,17.3739,17.417,38000.0],["2015-11-16",17.3567,17.3911,16.9085,17.124,50600.0],["2015-11-17",17.1154,17.1929,16.8568,17.0723,50100.0],["2015-11-18",17.0636,17.1929,16.9344,17.124,25000.0],["2015-11-19",17.0895,17.2877,16.9602,17.2274,33900.0],["2015-11-20",17.3394,17.7272,17.2963,17.6755,50100.0],["2015-11-23",17.71,17.9599,17.6238,17.6841,24600.0],["2015-11-24",17.6497,17.6755,17.3739,17.4773,57500.0],["2015-11-25",17.4342,17.5204,17.236,17.348,23100.0],["2015-11-27",17.3222,17.3739,16.9516,17.2791,26900.0],["2015-11-30",17.3911,17.3911,17.1326,17.1498,37700.0],["2015-12-01",17.1929,17.4515,17.1498,17.4084,52600.0],["2015-12-02",17.3739,17.6411,17.2877,17.348,21100.0],["2015-12-03",17.3136,17.529,17.2533,17.3653,40300.0],["2015-12-04",17.3825,17.6066,17.1757,17.3308,30600.0],["2015-12-07",17.2877,17.3739,16.8999,16.9861,34000.0],["2015-12-08",16.8913,17.0809,16.7706,16.8654,22800.0],["2015-12-09",16.9171,17.124,16.6327,16.7879,31300.0],["2015-12-10",16.8396,16.8396,16.5724,16.6414,27600.0],["2015-12-11",16.2708,16.8137,16.2708,16.3397,40800.0],["2015-12-14",16.3914,16.5638,16.2363,16.5035,54300.0],["2015-12-15",16.7017,16.9085,16.5552,16.8568,38200.0],["2015-12-16",17.2188,17.2188,16.7534,16.9775,46000.0],["2015-12-17",16.3742,16.5552,16.1071,16.5035,118700.0],["2015-12-18",16.4949,16.6414,16.3914,16.5035,375000.0],["2015-12-21",16.5724,16.7965,16.4173,16.6845,67300.0],["2015-12-22",16.6931,16.8137,16.65,16.6931,55500.0],["2015-12-23",16.8223,16.8654,16.5983,16.7103,77800.0],["2015-12-24",16.7448,16.8051,16.5638,16.7017,14200.0],["2015-12-28",16.6845,16.8913,16.4604,16.8482,61400.0],["2015-12-29",16.9258,17.0723,16.5379,16.7189,85200.0],["2015-12-30",16.762,16.9861,16.5466,16.6069,49200.0],["2015-12-31",16.6327,16.6672,16.3311,16.3484,66900.0],["2016-01-04",16.1415,16.3914,15.4693,15.5124,86700.0],["2016-01-05",15.521,15.6675,15.2453,15.5986,101400.0],["2016-01-06",15.3487,16.0984,15.3487,15.9175,98700.0],["2016-01-07",15.6072,15.6589,15.3831,15.5124,66200.0],["2016-01-08",15.5383,16.0209,15.5383,15.8571,107800.0],["2016-01-11",15.8313,16.288,15.8054,16.2363,55800.0],["2016-01-12",16.2966,16.4087,15.9433,16.4087,74300.0],["2016-01-13",16.4087,16.4604,15.6417,15.7365,76300.0],["2016-01-14",15.7106,16.0467,15.6934,15.9088,45700.0],["2016-01-15",15.4348,15.995,15.409,15.8313,65800.0],["2016-01-19",15.9002,15.9692,15.3745,15.4693,94300.0],["2016-01-20",15.3573,15.9433,15.0298,15.8054,88000.0],["2016-01-21",15.8054,15.9433,15.2797,15.4176,160700.0],["2016-01-22",15.6072,15.8571,15.6072,15.8054,77000.0],["2016-01-25",15.8054,15.9002,15.4176,15.4866,46100.0],["2016-01-26",15.6072,16.3311,15.6072,16.0295,89500.0],["2016-01-27",15.9088,15.9864,15.5124,15.5641,88400.0],["2016-01-28",15.7537,15.8485,15.4435,15.59,123200.0],["2016-01-29",15.521,16.3828,15.521,16.3225,120600.0],["2016-02-01",16.1157,16.1157,15.5814,15.6675,86800.0],["2016-02-02",15.5038,15.6331,15.4952,15.5469,53800.0],["2016-02-03",15.6331,15.7279,15.4779,15.5383,97000.0],["2016-02-04",15.521,15.702,15.4521,15.6072,29600.0],["2016-02-05",15.4693,15.6589,15.4521,15.5038,150700.0],["2016-02-08",15.4952,16.1415,15.3228,16.0898,110400.0],["2016-02-09",15.9864,16.2536,15.7365,15.7882,55700.0],["2016-02-10",15.8916,15.9778,15.6762,15.6848,92500.0],["2016-02-11",15.5124,16.0209,15.4952,15.9002,44100.0],["2016-02-12",15.883,16.0984,15.8485,15.995,34200.0],["2016-02-16",16.2794,16.6845,16.0036,16.0209,96100.0],["2016-02-17",16.0898,16.3742,16.0898,16.2105,76300.0],["2016-02-18",16.1588,16.4949,15.8313,16.107,92900.0],["2016-02-19",16.1415,16.4173,16.1071,16.2105,55800.0],["2016-02-22",16.3397,16.3828,16.0295,16.0898,51700.0],["2016-02-23",16.0036,16.2449,16.0036,16.0553,90500.0],["2016-02-24",15.9452,16.2574,15.7978,15.9712,80000.0],["2016-02-25",16.084,16.4395,16.0579,16.4395,66900.0],["2016-02-26",16.5001,16.5001,15.9799,16.1446,68300.0],["2016-02-29",16.188,16.2921,16.0579,16.1967,99900.0],["2016-03-01",16.3181,16.3788,16.084,16.3181,82800.0],["2016-03-02",16.266,16.3788,16.1967,16.3614,78700.0],["2016-03-03",16.3007,16.5348,16.214,16.4308,60300.0],["2016-03-04",16.3701,16.7863,16.3701,16.7689,68500.0],["2016-03-07",16.7342,17.0377,16.7342,16.847,80900.0],["2016-03-08",16.7863,16.9337,16.6389,16.7082,102700.0],["2016-03-09",16.7169,16.821,16.6129,16.8123,65600.0],["2016-03-10",16.8383,17.0204,16.5088,16.6389,51600.0],["2016-03-11",16.6909,16.977,16.6909,16.9337,60500.0],["2016-03-14",16.8817,16.977,16.6302,16.9337,48400.0],["2016-03-15",16.8123,16.899,16.5088,16.5782,20600.0],["2016-03-16",16.4915,16.977,16.4915,16.9163,38700.0],["2016-03-17",16.8556,16.8556,16.4221,16.6649,47100.0],["2016-03-18",16.7776,16.9944,16.6389,16.9857,121500.0],["2016-03-21",16.8556,16.8556,16.266,16.6215,98000.0],["2016-03-22",16.6042,16.6042,16.4134,16.4915,46200.0],["2016-03-23",16.5348,16.5695,16.266,16.4481,58200.0],["2016-03-24",16.4395,16.873,16.3874,16.7603,59200.0],["2016-03-28",16.7516,16.8643,16.5435,16.6562,48400.0],["2016-03-29",16.6909,16.9163,16.5348,16.8123,72100.0],["2016-03-30",16.8123,16.8123,16.5175,16.5782,48600.0],["2016-03-31",16.6389,16.6996,16.3181,16.4308,221000.0],["2016-04-01",16.4741,16.5782,16.24,16.4481,42300.0],["2016-04-04",16.4134,16.4134,16.24,16.3267,51400.0],["2016-04-05",16.162,16.3354,16.0579,16.1793,120900.0],["2016-04-06",16.1793,16.1967,15.9105,16.1446,53300.0],["2016-04-07",16.0406,16.1273,15.9539,16.0666,301100.0],["2016-04-08",16.11,16.1793,15.7805,16.0146,116800.0],["2016-04-11",16.0666,16.11,15.8759,15.8759,45900.0],["2016-04-12",15.8672,16.0753,15.8672,16.0059,33600.0],["2016-04-13",16.0319,16.6475,16.0319,16.5868,51100.0],["2016-04-14",16.5608,16.5868,16.3701,16.4481,35700.0],["2016-04-15",16.3701,16.5348,16.3181,16.4568,25500.0],["2016-04-18",16.5955,16.5955,16.3788,16.4915,30300.0],["2016-04-19",16.5522,16.6996,16.3961,16.4308,32100.0],["2016-04-20",16.4395,16.6042,16.3528,16.4221,66800.0],["2016-04-21",16.3874,16.6562,16.3354,16.5695,30500.0],["2016-04-22",16.5262,16.8123,16.4915,16.7949,60700.0],["2016-04-25",16.5348,16.6389,16.4221,16.5175,47000.0],["2016-04-26",16.6042,16.7603,16.4048,16.5435,31300.0],["2016-04-27",16.5175,16.7776,16.4048,16.7516,60100.0],["2016-04-28",17.3238,17.3412,16.925,17.0117,80000.0],["2016-04-29",16.9597,16.9597,16.6649,16.7776,36000.0],["2016-05-02",16.8817,17.0551,16.873,17.003,96000.0],["2016-05-03",16.9597,17.0637,16.899,16.9684,61800.0],["2016-05-04",16.925,17.2978,16.847,17.1938,56900.0],["2016-05-05",17.1678,17.2372,17.0464,17.1851,41500.0],["2016-05-06",17.0637,17.2718,16.9337,17.2718,69800.0],["2016-05-09",17.1851,17.2458,17.0551,17.1591,76000.0],["2016-05-10",17.1591,17.6447,17.1591,17.4886,71000.0],["2016-05-11",17.4713,17.7314,17.2805,17.3412,51300.0],["2016-05-12",17.3672,17.74,17.0724,17.1244,33400.0],["2016-05-13",17.0464,17.2025,16.7516,16.7949,51000.0],["2016-05-16",16.7949,16.977,16.7863,16.899,50000.0],["2016-05-17",16.873,16.9424,16.5262,16.7169,77200.0],["2016-05-18",16.6389,16.951,16.5608,16.7949,86300.0],["2016-05-19",16.5695,16.6042,16.2747,16.3267,23600.0],["2016-05-20",16.3267,16.6302,16.1013,16.5868,59000.0],["2016-05-23",16.572,16.7029,16.4586,16.4586,32200.0],["2016-05-24",16.4848,17.0081,16.4848,16.9296,42300.0],["2016-05-25",16.9209,16.9907,16.7639,16.8075,25300.0],["2016-05-26",16.7726,16.8686,16.7465,16.8075,19900.0],["2016-05-27",16.7988,17.1564,16.7901,16.886,25900.0],["2016-05-31",16.9558,17.0081,16.7639,16.9209,57400.0],["2016-06-01",16.9209,17.1128,16.8424,17.0954,46300.0],["2016-06-02",17.0256,17.1826,16.9732,17.1651,41200.0],["2016-06-03",16.9732,17.0517,16.9209,17.0169,26900.0],["2016-06-06",16.9907,17.9763,16.9907,17.9065,99600.0],["2016-06-07",17.7931,17.7931,17.5402,17.5838,40300.0],["2016-06-08",17.5489,17.7757,17.4791,17.7495,29800.0],["2016-06-09",17.7844,17.7931,17.5576,17.7059,30800.0],["2016-06-10",17.5663,17.8716,17.3745,17.7495,38100.0],["2016-06-13",17.7844,18.3164,17.7844,17.8891,89000.0],["2016-06-14",17.8367,18.0809,17.8367,18.0199,42200.0],["2016-06-15",18.0373,18.3862,17.9588,18.2467,67400.0],["2016-06-16",18.1856,18.2816,17.9763,18.1507,45800.0],["2016-06-17",18.1943,18.3775,18.1158,18.2467,92600.0],["2016-06-20",18.3513,18.6304,18.3164,18.3688,52700.0],["2016-06-21",18.4211,18.4211,18.1856,18.299,38600.0],["2016-06-22",18.3164,18.4822,18.142,18.3164,39600.0],["2016-06-23",18.4298,18.6217,18.3949,18.5258,70500.0],["2016-06-24",18.0112,18.3949,17.6012,18.0635,123900.0],["2016-06-27",17.9588,17.9588,17.1477,17.2262,84100.0],["2016-06-28",17.4006,17.5315,17.1651,17.2436,57800.0],["2016-06-29",17.4093,17.8106,17.4093,17.6274,51000.0],["2016-06-30",17.6885,18.4124,17.5315,18.4037,88700.0],["2016-07-01",18.2379,18.7613,18.2292,18.6915,68500.0],["2016-07-05",18.7962,19.2061,18.6479,18.9968,91700.0],["2016-07-06",18.9619,19.4416,18.5432,18.6392,49400.0],["2016-07-07",18.6392,18.8049,18.3775,18.4909,41300.0],["2016-07-08",18.5868,18.8572,18.5868,18.6479,61800.0],["2016-07-11",18.7264,19.0404,18.7264,18.9619,40600.0],["2016-07-12",19.0229,19.3457,19.0229,19.1712,59800.0],["2016-07-13",19.2672,19.3718,19.0142,19.1799,70600.0],["2016-07-14",19.2061,19.5027,19.1799,19.1974,47700.0],["2016-07-15",19.2846,19.4154,19.1887,19.3718,33400.0],["2016-07-18",19.3108,19.3805,18.8921,18.8921,107300.0],["2016-07-19",18.9793,18.9793,18.6392,18.6566,52500.0],["2016-07-20",18.6392,18.7962,18.5432,18.6217,71300.0],["2016-07-21",18.5258,18.6479,18.4473,18.5694,60300.0],["2016-07-22",18.5171,19.0404,18.5083,18.9793,57000.0],["2016-07-25",18.9532,19.3195,18.9532,19.2061,83700.0],["2016-07-26",19.2148,19.5288,19.2148,19.2846,100500.0],["2016-07-27",19.3457,19.3457,18.5519,18.7526,118300.0],["2016-07-28",18.6304,19.7643,18.6304,19.6771,62400.0],["2016-07-29",19.6771,19.7905,19.2672,19.3195,95900.0],["2016-08-01",19.3457,19.7992,19.0491,19.7382,127300.0],["2016-08-02",19.7905,19.7905,19.2759,19.4242,75300.0],["2016-08-03",19.4329,19.6073,19.3457,19.5899,39200.0],["2016-08-04",19.5724,19.7818,19.2323,19.2497,64400.0],["2016-08-05",19.4067,20.0173,19.398,19.9388,78100.0],["2016-08-08",19.8951,19.9039,19.7992,19.8079,34100.0],["2016-08-09",19.8603,19.8603,19.4678,19.5463,60800.0],["2016-08-10",19.4678,19.6684,19.3893,19.4939,37300.0],["2016-08-11",19.5288,19.7033,19.5288,19.5463,57600.0],["2016-08-12",19.5288,19.7556,19.4678,19.6073,36700.0],["2016-08-15",19.6858,20.0521,19.6335,19.9911,55200.0],["2016-08-16",19.8864,20.3051,19.6248,20.2004,75200.0],["2016-08-17",20.1306,20.1917,19.7294,20.0173,105800.0],["2016-08-18",20.026,20.4621,19.8777,20.4185,84100.0],["2016-08-19",20.3313,20.7238,19.9039,20.6365,311400.0],["2016-08-22",20.558,20.8284,20.3923,20.6801,90200.0],["2016-08-23",20.8055,20.9282,20.5601,20.823,58400.0],["2016-08-24",20.8055,20.8668,20.2446,20.3147,48900.0],["2016-08-25",20.2183,20.5075,19.9203,20.2796,62400.0],["2016-08-26",20.4023,20.7879,20.2446,20.3497,33200.0],["2016-08-29",20.4461,20.8142,20.341,20.4286,49600.0],["2016-08-30",20.3497,20.674,20.2183,20.6652,53000.0],["2016-08-31",20.6214,20.858,20.4286,20.6828,73800.0],["2016-09-01",20.6302,20.7354,20.2095,20.7178,59500.0],["2016-09-02",20.7266,20.9457,20.3322,20.9457,51700.0],["2016-09-06",20.9019,20.9019,20.6389,20.7879,28000.0],["2016-09-07",20.7529,21.0246,20.7441,21.007,43000.0],["2016-09-08",21.0333,21.0333,20.6302,20.639,78600.0],["2016-09-09",20.4987,20.5338,20.227,20.2621,43200.0],["2016-09-12",20.1482,20.3848,20.1482,20.3673,64700.0],["2016-09-13",20.2008,20.2446,19.9992,20.1044,33100.0],["2016-09-14",20.2008,20.6302,20.0255,20.5163,51000.0],["2016-09-15",20.6039,20.8055,20.5163,20.639,40800.0],["2016-09-16",20.6389,21.1385,20.6214,21.007,131100.0],["2016-09-19",21.007,21.1122,20.7441,20.7879,49700.0],["2016-09-20",20.9194,20.9369,20.5513,20.6477,79100.0],["2016-09-21",20.7091,20.9369,20.4023,20.8668,50800.0],["2016-09-22",20.9632,21.4277,20.9632,21.4277,62800.0],["2016-09-23",21.2787,21.3576,21.0421,21.2962,45000.0],["2016-09-26",21.2261,21.454,21.0859,21.1034,41600.0],["2016-09-27",21.1735,21.8221,21.1735,21.7344,63600.0],["2016-09-28",21.7169,22.1551,21.489,22.1376,87200.0],["2016-09-29",22.12,22.1726,21.787,21.8396,33500.0],["2016-09-30",21.9535,22.1376,21.603,21.9448,53300.0],["2016-10-03",21.9185,22.2866,21.9097,22.234,53300.0],["2016-10-04",22.3216,22.3391,21.8922,22.0499,29300.0],["2016-10-05",22.1025,22.1463,21.8834,21.9535,27000.0],["2016-10-06",22.0149,22.1551,21.787,22.12,23400.0],["2016-10-07",21.9974,22.1463,21.787,22.0412,33400.0],["2016-10-10",22.1113,22.4618,21.8133,22.0499,59900.0],["2016-10-11",22.0675,22.085,21.7081,21.7958,29500.0],["2016-10-12",21.8045,22.3479,21.8045,22.2252,39700.0],["2016-10-13",21.9798,22.3479,21.8221,21.9623,42300.0],["2016-10-14",22.0499,22.4268,22.0499,22.1639,41100.0],["2016-10-17",22.1551,22.1726,21.8747,21.9009,16500.0],["2016-10-18",22.1113,22.3917,21.9448,22.1463,44200.0],["2016-10-19",22.1288,22.5582,22.0499,22.2515,63400.0],["2016-10-20",22.3391,22.3391,21.8659,22.0938,26100.0],["2016-10-21",21.8571,22.1726,21.7169,22.0412,25100.0],["2016-10-24",22.1726,22.7335,22.1726,22.3216,51500.0],["2016-10-25",22.3479,22.3479,21.7783,21.9009,55500.0],["2016-10-26",21.7607,22.1551,21.7169,21.8571,42400.0],["2016-10-27",23.1367,24.1708,22.0762,22.5319,116300.0],["2016-10-28",22.5232,23.2243,22.1814,22.8036,48500.0],["2016-10-31",23.049,23.4434,22.4355,23.2243,81300.0],["2016-11-01",23.3119,23.3996,22.7861,22.8737,79300.0],["2016-11-02",22.9176,23.0928,22.6546,22.7423,48900.0],["2016-11-03",22.9614,23.0052,22.6546,22.7423,75800.0],["2016-11-04",22.6985,22.8737,22.3041,22.4794,74800.0],["2016-11-07",22.7423,23.1367,22.7423,23.0928,65300.0],["2016-11-08",22.9614,23.3996,22.9614,23.3558,37900.0],["2016-11-09",23.2243,23.794,22.9,23.794,76600.0],["2016-11-10",23.9692,24.6703,23.6625,24.2321,102700.0],["2016-11-11",24.3198,25.3714,23.8378,24.9333,116100.0],["2016-11-14",25.3276,25.4591,24.9332,25.1962,76500.0],["2016-11-15",25.1524,25.1524,24.5827,24.8018,64300.0],["2016-11-16",24.8018,25.5029,24.5827,24.9771,109600.0],["2016-11-17",24.9771,25.3714,24.5389,24.9333,107900.0],["2016-11-18",24.9771,25.1085,24.7142,24.9771,154200.0],["2016-11-21",25.1524,25.8973,25.1085,25.8535,91000.0],["2016-11-22",25.9849,26.4231,25.8535,26.2917,102900.0],["2016-11-23",26.2151,26.3031,25.9512,26.2151,42100.0],["2016-11-25",26.3911,27.4027,26.3911,27.3587,76200.0],["2016-11-28",27.2708,27.3148,26.9629,27.0508,123700.0],["2016-11-29",27.0508,27.3148,26.9189,27.0508,263600.0],["2016-11-30",27.0069,27.0508,25.9072,26.3911,115500.0],["2016-12-01",26.3911,26.8309,26.3119,26.435,134300.0],["2016-12-02",26.4351,26.523,26.1711,26.3031,40100.0],["2016-12-05",26.655,26.9629,26.479,26.9189,123700.0],["2016-12-06",26.8309,27.0069,26.699,26.8309,80800.0],["2016-12-07",26.8309,27.0508,26.567,26.8309,120800.0],["2016-12-08",26.8309,27.7986,26.6638,27.6226,78800.0],["2016-12-09",27.6666,27.7986,27.1388,27.7546,69800.0],["2016-12-12",27.7106,28.0185,27.4907,27.7106,88200.0],["2016-12-13",27.7106,27.7546,27.5787,27.6226,63600.0],["2016-12-14",27.5787,27.6666,27.4027,27.4907,49400.0],["2016-12-15",27.4907,27.7106,27.2532,27.3587,83900.0],["2016-12-16",27.2268,27.3587,26.8749,27.0508,412500.0],["2016-12-19",27.2268,27.4907,27.0948,27.3587,114500.0],["2016-12-20",27.5347,27.9745,26.8749,27.9305,78800.0],["2016-12-21",27.8866,28.2824,27.7106,28.1505,41300.0],["2016-12-22",28.0625,28.1505,27.5787,27.8426,30100.0],["2016-12-23",27.6666,28.1505,27.6226,27.8866,23200.0],["2016-12-27",27.9305,28.2384,27.9305,28.0625,44400.0],["2016-12-28",28.1505,28.1505,27.693,27.7986,26100.0],["2016-12-29",27.8426,27.8866,27.4467,27.7546,43000.0],["2016-12-30",27.6666,27.7546,27.0948,27.7106,84000.0],["2017-01-03",28.0185,28.1065,26.9189,27.7986,122200.0],["2017-01-04",27.9745,28.5463,27.9305,28.4144,122300.0],["2017-01-05",28.4144,28.5023,28.0185,28.0625,41600.0],["2017-01-06",28.1065,28.1505,27.6226,27.7106,45900.0],["2017-01-09",27.5347,27.5347,26.7869,27.1388,67200.0],["2017-01-10",27.1828,27.6666,27.0948,27.6666,54100.0],["2017-01-11",27.7106,27.8426,27.3147,27.7986,40000.0],["2017-01-12",27.7546,27.7546,26.8749,27.4027,51000.0],["2017-01-13",27.4027,27.6226,27.4027,27.5787,27100.0],["2017-01-17",27.4907,27.5347,26.8749,26.9189,33000.0],["2017-01-18",26.7869,27.0948,26.3119,27.0948,47900.0],["2017-01-19",26.9189,27.2708,26.655,26.7869,39100.0],["2017-01-20",26.699,27.1388,26.699,26.9629,36000.0],["2017-01-23",26.8309,27.1388,26.8309,26.9629,31200.0],["2017-01-24",27.0948,27.3148,27.0157,27.1828,54900.0],["2017-01-25",27.1388,27.4907,27.1388,27.2268,38800.0],["2017-01-26",27.2268,27.4907,27.1828,27.4027,36900.0],["2017-01-27",27.3587,27.5347,27.2268,27.4907,23800.0],["2017-01-30",27.2708,27.2708,26.3471,26.3911,69600.0],["2017-01-31",26.2151,26.611,25.7753,26.0832,83500.0],["2017-02-01",26.2591,26.435,26.1271,26.3471,88500.0],["2017-02-02",26.2591,26.655,26.1272,26.2151,53500.0],["2017-02-03",26.3911,26.655,25.9072,26.523,41700.0],["2017-02-06",26.435,26.567,26.3031,26.435,34700.0],["2017-02-07",26.523,26.611,26.1271,26.3471,38600.0],["2017-02-08",26.2591,26.2591,25.8193,25.9952,34400.0],["2017-02-09",26.1272,26.523,26.0832,26.523,22700.0],["2017-02-10",26.611,26.9013,26.479,26.7429,29200.0],["2017-02-13",26.8749,26.9453,26.3031,26.435,62200.0],["2017-02-14",26.2591,26.8309,26.2151,26.8309,44400.0],["2017-02-15",26.699,27.1388,26.699,27.1388,30900.0],["2017-02-16",27.2268,27.2708,26.611,26.611,31900.0],["2017-02-17",26.7869,26.8749,26.2151,26.2591,84400.0],["2017-02-21",26.3031,26.479,26.2151,26.3031,56000.0],["2017-02-22",26.2591,26.2591,25.6433,26.1271,88200.0],["2017-02-23",26.7869,27.8426,26.1711,27.6226,79200.0],["2017-02-24",27.4467,28.1505,27.4467,28.0625,59000.0],["2017-02-27",28.1505,28.6783,27.8866,28.5023,72100.0],["2017-02-28",28.5463,28.5463,27.4027,27.4467,141400.0],["2017-03-01",27.8866,28.6783,27.7546,27.9745,107800.0],["2017-03-02",27.9966,28.0849,27.4667,27.6433,64000.0],["2017-03-03",27.7317,27.7758,27.1134,27.2459,66900.0],["2017-03-06",27.1134,27.2901,26.8043,26.8485,42200.0],["2017-03-07",26.8926,27.1576,26.7602,27.1134,46700.0],["2017-03-08",27.1576,27.2901,26.981,27.2017,44100.0],["2017-03-09",27.0693,27.6875,27.0251,27.4225,54200.0],["2017-03-10",27.6433,27.6875,27.1576,27.2459,54800.0],["2017-03-13",27.2459,27.6875,27.2459,27.4225,26000.0],["2017-03-14",27.3784,27.555,27.1664,27.4667,22200.0],["2017-03-15",27.5992,28.3057,27.5109,28.1732,62300.0],["2017-03-16",28.1291,28.6148,27.7317,28.1732,57300.0],["2017-03-17",28.1291,28.5265,28.0408,28.1291,151400.0],["2017-03-20",28.4824,28.4824,27.8641,27.9083,38000.0],["2017-03-21",28.0849,28.1291,27.2459,27.2901,49900.0],["2017-03-22",27.3784,27.5109,26.981,27.2459,56800.0],["2017-03-23",27.1576,27.6433,27.1576,27.5109,35800.0],["2017-03-24",27.5109,27.7317,27.1134,27.3342,66900.0],["2017-03-27",26.8926,27.5109,26.8926,27.2017,52500.0],["2017-03-28",27.1576,27.82,26.9368,27.7758,67100.0],["2017-03-29",27.6433,27.82,27.2901,27.5992,52600.0],["2017-03-30",27.6433,28.1291,27.5992,28.0408,54200.0],["2017-03-31",27.9966,28.5707,27.82,28.3499,95200.0],["2017-04-03",28.5265,28.5265,27.3784,27.4225,76300.0],["2017-04-04",27.555,27.7758,27.2459,27.4225,44000.0],["2017-04-05",27.5109,27.7758,26.8043,26.8485,71400.0],["2017-04-06",26.7602,27.6875,26.7602,27.5992,76900.0],["2017-04-07",27.3784,27.6433,27.0693,27.2017,56700.0],["2017-04-10",27.1134,27.3342,26.8485,27.1134,26000.0],["2017-04-11",27.0693,27.4314,27.0693,27.3342,43200.0],["2017-04-12",27.2901,27.2901,26.6365,26.981,46100.0],["2017-04-13",26.8926,27.2459,26.8043,27.0251,66600.0],["2017-04-17",27.2459,27.5109,27.0781,27.4225,94300.0],["2017-04-18",27.2901,27.6433,27.2901,27.5992,49300.0],["2017-04-19",27.6433,27.82,27.4225,27.555,54800.0],["2017-04-20",27.7317,28.5707,27.555,28.5707,96800.0],["2017-04-21",28.4823,29.0123,28.4823,28.8798,93900.0],["2017-04-24",29.2772,29.4097,28.8798,29.1447,58800.0],["2017-04-25",29.4097,29.9396,29.4097,29.763,96700.0],["2017-04-26",29.763,30.7345,29.763,30.2487,94800.0],["2017-04-27",29.2331,30.8228,28.5353,30.5578,77100.0],["2017-04-28",30.602,30.602,29.5863,29.8513,75400.0],["2017-05-01",30.0279,30.0279,29.0564,29.3214,100800.0],["2017-05-02",29.3655,29.6305,28.6148,29.0564,87300.0],["2017-05-03",28.9239,29.4538,28.7915,29.4097,103800.0],["2017-05-04",29.6746,29.6746,28.6325,28.9239,100100.0],["2017-05-05",29.0123,29.1447,28.7031,29.0123,57400.0],["2017-05-08",29.1447,29.4097,28.5265,28.7031,80000.0],["2017-05-09",28.9681,29.4097,28.8356,29.3655,76400.0],["2017-05-10",29.3214,29.5863,28.9681,29.1889,67300.0],["2017-05-11",29.1006,29.1447,28.5265,28.8356,41800.0],["2017-05-12",28.7031,28.9239,28.394,28.6148,50100.0],["2017-05-15",28.8798,29.4538,28.7031,29.4097,84700.0],["2017-05-16",29.3655,29.3655,28.7473,28.9681,67000.0],["2017-05-17",28.9681,28.9681,27.555,27.6875,95500.0],["2017-05-18",27.6433,28.1291,27.502,27.9083,58200.0],["2017-05-19",27.9524,28.1732,27.555,27.7758,127100.0],["2017-05-22",27.7316,28.1732,27.7316,27.82,61400.0],["2017-05-23",28.0638,29.0658,27.7535,28.9505,118000.0],["2017-05-24",29.2608,29.3052,28.4628,28.9505,121700.0],["2017-05-25",28.9505,30.0589,28.6224,29.9702,177100.0],["2017-05-26",30.1475,30.1741,29.7308,30.0145,97400.0],["2017-05-30",29.9702,30.0589,29.2165,29.4382,81200.0],["2017-05-31",29.4382,29.4825,28.9948,29.2608,135800.0],["2017-06-01",29.3052,29.7485,29.1722,29.7485,72600.0],["2017-06-02",29.7929,30.6795,29.7929,30.2805,66000.0],["2017-06-05",30.2362,30.3249,29.7042,29.8815,58800.0],["2017-06-06",29.7929,29.7929,29.1722,29.3052,86700.0],["2017-06-07",29.3938,29.5712,29.0392,29.1278,52200.0],["2017-06-08",29.0392,29.5269,28.9062,29.0835,100000.0],["2017-06-09",29.0835,29.4382,28.8175,28.9505,129200.0],["2017-06-12",28.9505,29.3052,28.7377,29.1722,61600.0],["2017-06-13",29.2165,29.4382,28.9948,29.1722,46100.0],["2017-06-14",29.3052,29.6067,28.8175,28.9505,52900.0],["2017-06-15",28.6845,29.1278,28.6845,29.0835,60400.0],["2017-06-16",28.6845,29.0835,28.5072,29.0392,114700.0],["2017-06-19",29.3052,29.3052,28.9062,29.1278,43400.0],["2017-06-20",29.1722,29.1722,28.3298,28.5958,92100.0],["2017-06-21",28.5072,28.7732,28.5072,28.5958,51000.0],["2017-06-22",28.5515,28.5515,27.7091,27.7978,47700.0],["2017-06-23",27.7535,27.8953,27.1416,27.4875,325000.0],["2017-06-26",27.3101,27.7091,27.0441,27.4431,68600.0],["2017-06-27",27.4431,27.6205,27.2215,27.4431,64000.0],["2017-06-28",27.5318,27.8421,27.4431,27.6648,63300.0],["2017-06-29",27.7535,27.7535,27.0441,27.2215,63600.0],["2017-06-30",27.1771,27.4875,26.7338,26.7781,48600.0],["2017-07-03",26.7338,27.0441,26.7338,26.9111,31100.0],["2017-07-05",26.9111,27.0441,26.5121,26.9998,63000.0],["2017-07-06",26.7781,27.3101,26.0688,26.2461,80200.0],["2017-07-07",26.2904,27.6205,26.2461,27.5761,144000.0],["2017-07-10",27.5318,27.7091,26.2018,26.2018,65100.0],["2017-07-11",26.3348,26.3348,25.6254,25.9801,99900.0],["2017-07-12",25.9801,26.4057,25.3594,25.4481,58200.0],["2017-07-13",25.4037,25.6254,25.4037,25.5811,79300.0],["2017-07-14",25.4481,25.5367,25.1377,25.4037,79200.0],["2017-07-17",25.2707,25.6077,25.1377,25.3594,71600.0],["2017-07-18",25.2264,25.3594,25.0047,25.3151,53400.0],["2017-07-19",25.3151,25.6697,25.0047,25.3594,103200.0],["2017-07-20",25.3151,25.5811,25.2707,25.4924,55400.0],["2017-07-21",25.6254,25.6697,24.8717,24.9604,95300.0],["2017-07-24",25.1821,25.253,24.9604,25.0934,63200.0],["2017-07-25",25.2264,25.5367,25.1821,25.3594,55100.0],["2017-07-26",25.4037,25.5811,25.2707,25.4481,45900.0],["2017-07-27",25.0934,25.8027,24.118,24.517,95200.0],["2017-07-28",24.2954,24.7387,24.2954,24.6057,133900.0],["2017-07-31",24.6057,24.8274,23.8964,24.118,251100.0],["2017-08-01",24.1624,24.9604,23.852,24.517,158500.0],["2017-08-02",24.4727,24.7387,23.586,23.6747,106200.0],["2017-08-03",23.719,23.8964,23.4087,23.4973,50900.0],["2017-08-04",23.586,24.0737,23.4973,23.985,69600.0],["2017-08-07",23.985,24.1003,23.852,23.852,51000.0],["2017-08-08",23.9407,24.65,23.852,24.1624,73100.0],["2017-08-09",23.9407,23.9407,23.3643,23.5417,120800.0],["2017-08-10",23.4087,23.4973,23.0097,23.0983,105700.0],["2017-08-11",23.1427,23.2313,22.7259,22.8323,92400.0],["2017-08-14",23.0097,23.2313,22.788,22.8767,138200.0],["2017-08-15",22.921,22.921,22.5486,22.6107,106200.0],["2017-08-16",22.655,22.788,22.2205,22.4333,109800.0],["2017-08-17",22.389,22.6107,21.9722,22.0343,144300.0],["2017-08-18",21.8126,22.2116,21.6353,21.724,445200.0],["2017-08-21",21.6796,21.9279,21.458,21.724,161400.0],["2017-08-22",21.724,22.2116,21.6796,22.0343,76200.0],["2017-08-23",21.9229,22.2348,21.5219,21.8783,170100.0],["2017-08-24",21.9229,22.2794,21.7001,21.9675,146400.0],["2017-08-25",21.7447,22.0566,21.4773,21.7447,117600.0],["2017-08-28",21.7892,21.9229,21.2545,21.6556,250400.0],["2017-08-29",21.5664,21.9675,21.4328,21.9229,251200.0],["2017-08-30",21.8783,22.3685,21.8783,22.1903,78800.0],["2017-08-31",22.2794,22.3774,21.816,22.1903,89700.0],["2017-09-01",22.1903,22.5467,22.1457,22.3685,72400.0],["2017-09-05",22.1903,22.4576,22.1457,22.2794,95500.0],["2017-09-06",22.2794,22.4131,22.1011,22.1457,80100.0],["2017-09-07",22.1457,22.2348,21.7268,21.9675,119700.0],["2017-09-08",21.9675,22.6804,21.8783,22.5467,129000.0],["2017-09-11",22.6358,22.9032,22.4576,22.5467,82800.0],["2017-09-12",22.5913,22.6804,22.2794,22.6358,45600.0],["2017-09-13",22.725,22.9478,22.3239,22.8586,59000.0],["2017-09-14",22.9032,22.9032,22.5022,22.8586,131600.0],["2017-09-15",22.9478,23.732,22.5467,23.6607,212000.0],["2017-09-18",23.6161,24.0172,23.4379,23.7498,117000.0],["2017-09-19",23.7053,23.7053,23.3933,23.4379,114500.0],["2017-09-20",23.4379,23.7498,23.4379,23.5716,101200.0],["2017-09-21",23.6161,24.0617,23.4379,23.9726,142300.0],["2017-09-22",24.0172,24.6321,23.7498,24.3736,122500.0],["2017-09-25",24.24,24.5964,23.9726,24.24,71400.0],["2017-09-26",24.24,24.5073,24.24,24.3736,69300.0],["2017-09-27",24.5073,25.0866,24.2845,24.9975,93100.0],["2017-09-28",24.9975,25.2203,24.6855,25.1311,94500.0],["2017-09-29",25.0866,25.3094,24.6232,24.6855,137600.0],["2017-10-02",24.641,25.2024,24.641,25.0866,98600.0],["2017-10-03",25.1311,25.6213,24.846,25.443,131200.0],["2017-10-04",25.2648,25.3985,24.1954,24.5964,208100.0],["2017-10-05",24.641,25.1757,24.641,25.0866,152000.0],["2017-10-06",25.042,25.3094,24.9083,25.2648,100200.0],["2017-10-09",25.2648,25.2648,24.8192,24.9529,85400.0],["2017-10-10",25.0866,25.1311,24.9083,25.042,105400.0],["2017-10-11",24.9975,25.1311,24.8638,24.9529,74200.0],["2017-10-12",24.9975,24.9975,24.5519,24.5519,65700.0],["2017-10-13",24.641,24.7123,24.2845,24.5964,87100.0],["2017-10-16",24.641,24.9975,24.4182,24.4628,68700.0],["2017-10-17",24.4628,24.5964,24.24,24.3291,47400.0],["2017-10-18",24.3291,24.4004,23.8835,24.0617,64300.0],["2017-10-19",23.9281,24.3736,23.8835,24.2845,44000.0],["2017-10-20",24.5073,24.5073,24.0172,24.0617,83500.0],["2017-10-23",24.1954,24.6855,23.9281,24.1508,69800.0],["2017-10-24",24.24,24.4628,24.1508,24.3736,38500.0],["2017-10-25",24.3736,24.4182,23.6607,23.7944,87200.0],["2017-10-26",23.8389,24.24,23.527,23.6607,64300.0],["2017-10-27",23.7053,24.0617,23.3933,23.6607,118000.0],["2017-10-30",23.7053,23.928,23.3933,23.7053,71800.0],["2017-10-31",23.7498,24.3291,23.6607,24.1954,93800.0],["2017-11-01",24.4182,24.4628,23.5716,23.8835,81800.0],["2017-11-02",23.8835,24.1508,23.5716,23.9726,68800.0],["2017-11-03",23.9281,23.9281,23.5716,23.6161,50700.0],["2017-11-06",23.527,24.1508,23.527,23.7498,86900.0],["2017-11-07",23.7053,23.7498,23.2597,23.6161,132300.0],["2017-11-08",23.4379,23.732,23.3488,23.6607,75400.0],["2017-11-09",23.4379,23.8835,23.4379,23.8389,70000.0],["2017-11-10",23.7053,23.9726,23.4379,23.527,80900.0],["2017-11-13",23.4825,23.7498,23.2597,23.6607,57300.0],["2017-11-14",23.6161,24.3291,23.6161,24.2845,48100.0],["2017-11-15",24.1063,24.2845,23.9726,24.0617,44500.0],["2017-11-16",24.1508,24.5073,24.1063,24.2845,56500.0],["2017-11-17",24.1508,24.6855,24.1063,24.5964,66000.0],["2017-11-20",24.4182,24.8192,24.1776,24.5964,79200.0],["2017-11-21",24.8192,25.042,24.6855,24.9975,70500.0],["2017-11-22",25.042,25.1757,24.8638,24.9529,39900.0],["2017-11-24",25.02,25.02,24.3934,24.8858,40300.0],["2017-11-27",24.8858,25.1096,24.841,24.9753,43700.0],["2017-11-28",24.9753,25.4676,24.841,25.3334,64900.0],["2017-11-29",25.4229,25.96,25.4229,25.8257,67900.0],["2017-11-30",25.8705,25.8794,24.7067,25.1543,142300.0],["2017-12-01",25.3333,25.96,24.9574,25.7809,163600.0],["2017-12-04",26.0047,26.4523,25.6467,26.0047,57700.0],["2017-12-05",26.0942,26.1838,25.5392,25.6019,62000.0],["2017-12-06",25.6467,25.7362,25.1543,25.2438,38400.0],["2017-12-07",25.1991,25.5124,25.0648,25.1096,53000.0],["2017-12-08",25.1991,25.2438,24.8858,24.8858,46800.0],["2017-12-11",24.8858,25.0648,24.7515,24.9753,51300.0],["2017-12-12",25.0648,25.1096,24.5725,24.5725,99600.0],["2017-12-13",24.662,25.1096,24.662,24.841,50900.0],["2017-12-14",24.7962,24.9126,24.4829,24.5725,76200.0],["2017-12-15",24.7067,25.3781,24.7067,25.2438,480000.0],["2017-12-18",25.4229,25.9152,25.2886,25.9152,66700.0],["2017-12-19",25.96,26.0047,24.841,24.9305,65400.0],["2017-12-20",25.0648,25.2886,24.841,24.9305,42700.0],["2017-12-21",24.9753,25.2438,24.9753,25.0648,39400.0],["2017-12-22",25.1096,25.1096,24.3487,24.5277,53500.0],["2017-12-26",24.4382,24.6172,24.2412,24.4382,28200.0],["2017-12-27",24.3934,24.4829,24.1249,24.1696,53600.0],["2017-12-28",24.2144,24.4024,24.1696,24.3487,32200.0],["2017-12-29",24.4382,24.5725,24.3039,24.4829,64100.0],["2018-01-02",24.5725,25.1096,24.5277,24.9753,76500.0],["2018-01-03",25.02,25.2886,23.8563,23.9458,129700.0],["2018-01-04",24.0801,24.107,23.8116,23.8563,93100.0],["2018-01-05",23.9011,23.9727,23.4803,23.6325,71500.0],["2018-01-08",23.6325,24.0533,23.3192,23.9011,52800.0],["2018-01-09",23.9458,23.9458,23.722,23.722,41200.0],["2018-01-10",23.6773,23.9906,23.4535,23.8563,134900.0],["2018-01-11",23.8563,24.4829,23.8563,24.4382,38000.0],["2018-01-12",24.4382,24.5724,24.2591,24.4382,41300.0],["2018-01-16",24.5725,24.8858,24.0801,24.1696,45900.0],["2018-01-17",24.3039,24.3934,24.1249,24.3039,136700.0],["2018-01-18",24.3487,24.5277,24.0801,24.2591,136000.0],["2018-01-19",24.2144,24.6172,24.0801,24.5725,52600.0],["2018-01-22",24.5725,24.5725,24.1249,24.1696,138400.0],["2018-01-23",24.2144,24.2591,24.0353,24.1696,103600.0],["2018-01-24",24.2591,24.3039,23.9279,23.9458,61700.0],["2018-01-25",24.0801,24.0801,23.6773,23.9458,85300.0],["2018-01-26",23.9011,24.1249,23.722,23.9458,56200.0],["2018-01-29",23.8563,24.1249,23.5878,23.6325,147300.0],["2018-01-30",23.4982,23.9906,23.2297,23.2745,106300.0],["2018-01-31",23.3192,23.4982,23.0507,23.2745,113700.0],["2018-02-01",23.2297,23.8563,23.0954,23.8563,136000.0],["2018-02-02",23.6325,23.6325,23.0059,23.0507,51000.0],["2018-02-05",22.9611,23.1402,22.2002,22.2898,65800.0],["2018-02-06",21.8869,22.6031,21.8869,22.2898,78200.0],["2018-02-07",22.2003,22.3345,21.8869,21.9317,59300.0],["2018-02-08",22.0212,22.0212,21.5736,21.5736,59600.0],["2018-02-09",21.7974,22.1107,21.0813,21.9317,68200.0],["2018-02-12",21.8869,22.245,21.8243,22.066,62100.0],["2018-02-13",21.8422,22.3166,21.7974,22.245,38400.0],["2018-02-14",22.066,22.5136,22.0212,22.3793,32700.0],["2018-02-15",22.4688,22.6031,22.3345,22.424,26000.0],["2018-02-16",22.2898,22.6478,22.2898,22.4688,85800.0],["2018-02-20",22.3345,22.7821,22.1644,22.4688,86400.0],["2018-02-21",22.4688,23.4982,22.4688,23.364,65000.0],["2018-02-22",23.6773,24.0353,23.2745,23.4982,83400.0],["2018-02-23",23.6773,24.3487,23.5878,24.3039,100800.0],["2018-02-26",24.3487,25.2886,24.2591,25.0648,73100.0],["2018-02-27",25.1543,25.1543,24.1249,24.1696,107800.0],["2018-02-28",24.3487,24.3934,24.0353,24.1696,156600.0],["2018-03-01",24.1696,24.841,24.1249,24.5277,70100.0],["2018-03-02",24.3027,25.0227,24.2577,24.9777,105600.0],["2018-03-05",24.8427,25.7878,24.8427,25.6078,91100.0],["2018-03-06",25.7878,26.4179,25.4278,26.3279,85300.0],["2018-03-07",26.1479,26.5079,25.9679,26.4629,77000.0],["2018-03-08",26.5079,26.8229,26.1029,26.6429,134100.0],["2018-03-09",26.7329,26.913,26.3999,26.6879,81900.0],["2018-03-12",26.7779,26.958,26.5079,26.958,69500.0],["2018-03-13",27.003,27.363,27.003,27.138,117200.0],["2018-03-14",27.228,27.408,27.048,27.138,60800.0],["2018-03-15",27.183,27.588,26.922,27.588,78200.0],["2018-03-16",27.588,27.723,27.003,27.183,231600.0],["2018-03-19",27.228,27.723,27.003,27.588,105000.0],["2018-03-20",27.588,27.768,27.363,27.543,87500.0],["2018-03-21",27.453,27.723,27.363,27.588,61200.0],["2018-03-22",27.498,27.633,27.183,27.183,91500.0],["2018-03-23",27.183,27.183,26.4179,26.4179,88100.0],["2018-03-26",26.8679,27.003,26.4179,26.7329,74300.0],["2018-03-27",26.6879,27.093,26.4179,26.7329,108800.0],["2018-03-28",26.868,27.318,26.7779,27.183,105800.0],["2018-03-29",27.318,27.588,27.048,27.318,149800.0],["2018-04-02",27.228,27.273,26.3279,26.6429,100300.0],["2018-04-03",26.8229,27.453,26.5529,27.363,102200.0],["2018-04-04",27.003,27.588,26.958,27.498,57900.0],["2018-04-05",27.678,27.9931,27.543,27.9481,87800.0],["2018-04-06",27.9031,28.0831,27.588,27.768,95900.0],["2018-04-09",27.9481,28.2181,27.633,27.768,87500.0],["2018-04-10",28.0831,28.0831,27.543,27.723,82100.0],["2018-04-11",27.543,27.9031,27.363,27.9031,74200.0],["2018-04-12",27.9031,28.0561,27.57,27.723,62100.0],["2018-04-13",27.768,27.9481,27.588,27.678,70400.0],["2018-04-16",27.7681,28.4431,27.732,28.2181,67400.0],["2018-04-17",28.3981,28.4431,27.8131,27.9481,83900.0],["2018-04-18",27.9931,28.2631,27.9481,28.1281,48200.0],["2018-04-19",28.0831,28.2631,27.9301,27.9931,106900.0],["2018-04-20",27.8131,28.0381,27.498,27.9481,49800.0],["2018-04-23",27.9481,27.9931,27.66,27.813,99900.0],["2018-04-24",27.768,27.9031,27.489,27.768,58100.0],["2018-04-25",27.723,27.8131,27.498,27.588,115800.0],["2018-04-26",28.0381,28.0381,27.048,27.498,50000.0],["2018-04-27",27.408,27.543,26.7779,26.913,69500.0],["2018-04-30",26.8229,27.093,26.7779,26.8229,93300.0],["2018-05-01",26.6879,27.183,26.5079,27.003,82600.0],["2018-05-02",27.003,27.678,26.8229,27.453,88600.0],["2018-05-03",27.408,27.723,27.138,27.453,87800.0],["2018-05-04",27.318,28.1731,27.273,27.9481,48600.0],["2018-05-07",28.0381,28.4881,27.8131,28.3981,63800.0],["2018-05-08",28.3981,28.7582,28.3981,28.6231,133800.0],["2018-05-09",28.6231,28.8482,28.3981,28.7132,71900.0],["2018-05-10",28.7132,28.9832,28.5601,28.9832,57100.0],["2018-05-11",28.8932,29.0732,28.7132,28.9832,124400.0],["2018-05-14",28.9832,29.1632,28.7132,28.7132,51900.0],["2018-05-15",28.6681,28.8932,28.6681,28.7132,65600.0],["2018-05-16",28.6231,28.8932,28.6231,28.8032,65900.0],["2018-05-17",28.8482,28.9562,28.6681,28.8032,75900.0],["2018-05-18",28.9382,29.1632,28.7132,29.0732,62300.0],["2018-05-21",29.1182,29.2532,28.9382,29.2082,40000.0],["2018-05-22",29.2532,29.3432,28.8032,28.9382,57900.0],["2018-05-23",28.8032,28.9832,28.2631,28.4431,88200.0],["2018-05-24",28.5336,28.7597,28.3979,28.6692,36400.0],["2018-05-25",28.5336,28.6692,28.2622,28.4431,30700.0],["2018-05-29",28.3075,28.5336,27.9457,28.3979,63700.0],["2018-05-30",28.3979,28.9405,28.1266,28.6692,147800.0],["2018-05-31",28.6692,28.8501,28.3527,28.5336,136600.0],["2018-06-01",28.7144,29.1214,28.5336,28.624,69500.0],["2018-06-04",28.5788,28.6692,28.1718,28.3075,78100.0],["2018-06-05",28.3075,28.4883,27.9909,28.3979,52400.0],["2018-06-06",28.3979,28.8501,28.3527,28.7144,63900.0],["2018-06-07",28.6692,28.9405,28.4883,28.5336,49100.0],["2018-06-08",28.4431,28.624,28.2622,28.2622,31800.0],["2018-06-11",28.3075,28.5336,28.3075,28.4431,33800.0],["2018-06-12",28.4431,28.6692,28.3075,28.5336,38000.0],["2018-06-13",28.5788,29.031,28.5788,28.8953,68900.0],["2018-06-14",28.8953,29.2119,28.8049,29.1214,100100.0],["2018-06-15",29.1214,29.6641,29.031,29.6641,123800.0],["2018-06-18",29.6641,29.7093,29.2571,29.5736,49800.0],["2018-06-19",29.438,29.8449,29.438,29.7545,43900.0],["2018-06-20",29.7997,30.2519,29.6188,30.1615,66800.0],["2018-06-21",30.1162,30.3876,29.7997,29.8901,75900.0],["2018-06-22",29.9806,30.071,29.6641,29.7093,172400.0],["2018-06-25",29.7545,29.7545,29.3023,29.438,62900.0],["2018-06-26",29.438,29.6641,29.2571,29.5736,45300.0],["2018-06-27",29.5736,29.6188,29.031,29.0762,47600.0],["2018-06-28",28.9858,29.4832,28.9858,29.3927,46300.0],["2018-06-29",29.3475,29.5284,29.1666,29.3927,55900.0],["2018-07-02",29.2571,29.9806,29.1485,29.8901,59200.0],["2018-07-03",29.8449,29.9806,29.438,29.438,25100.0],["2018-07-05",29.7093,29.9806,29.5736,29.8901,62900.0],["2018-07-06",29.8902,30.3876,29.8449,30.1615,38000.0],["2018-07-09",30.2971,30.3876,30.071,30.2971,29400.0],["2018-07-10",30.2519,30.6137,30.1615,30.4328,49000.0],["2018-07-11",30.1163,30.6589,29.8902,30.071,63000.0],["2018-07-12",30.1162,30.1162,29.7093,29.7997,39600.0],["2018-07-13",29.7093,30.1163,29.7093,29.9354,42500.0],["2018-07-16",29.9354,30.2519,29.7093,29.8449,39200.0],["2018-07-17",29.7545,30.2519,29.7545,29.8901,63000.0],["2018-07-18",29.7545,29.9806,29.7093,29.8901,38800.0],["2018-07-19",29.7997,30.1615,29.7997,30.0258,38700.0],["2018-07-20",29.8902,30.2067,29.8268,29.9806,51200.0],["2018-07-23",30.2519,30.7041,29.9987,30.478,61600.0],["2018-07-24",30.478,30.5232,29.5736,29.7997,76900.0],["2018-07-25",29.7093,29.7997,29.2842,29.5284,56600.0],["2018-07-26",31.8798,33.4896,31.6537,32.7842,180700.0],["2018-07-27",32.8294,33.4625,32.6938,33.1007,224800.0],["2018-07-30",33.4173,34.9547,33.1279,34.6382,214800.0],["2018-07-31",34.9548,35.3165,34.6653,34.8643,239700.0],["2018-08-01",34.593,34.8191,33.9599,34.7287,144600.0],["2018-08-02",34.3669,34.8643,34.0956,34.3669,158900.0],["2018-08-03",34.4121,34.6834,33.7338,33.8243,106100.0],["2018-08-06",33.7338,34.8191,33.7338,34.5026,150900.0],["2018-08-07",34.5478,35.0904,34.4573,35.0904,84500.0],["2018-08-08",34.8643,35.2261,34.4573,35.1356,77800.0],["2018-08-09",35.0904,35.633,35.0904,35.5878,68000.0],["2018-08-10",35.3617,36.04,35.3165,35.9948,115600.0],["2018-08-13",36.1305,36.1305,35.1356,35.4069,110700.0],["2018-08-14",35.5878,36.5827,35.4069,36.3566,136700.0],["2018-08-15",33.9147,34.4121,32.6938,34.2312,181500.0],["2018-08-16",34.2312,35.0904,34.2312,35.0452,107600.0],["2018-08-17",34.7739,35.0723,34.186,34.593,156500.0],["2018-08-20",34.5026,34.8643,34.2765,34.6834,89400.0],["2018-08-21",34.8191,35.4883,34.7739,35.0,134800.0],["2018-08-22",34.7739,35.4522,34.7739,35.4069,97700.0],["2018-08-23",35.3617,36.0852,35.2713,35.8591,68600.0],["2018-08-24",35.8137,35.9499,35.4052,35.5868,48400.0],["2018-08-27",35.6322,36.0407,35.4506,35.4506,55600.0],["2018-08-28",35.496,35.9045,35.4506,35.5414,61400.0],["2018-08-29",35.2691,35.9045,35.0875,35.8591,153400.0],["2018-08-30",35.8591,35.9953,35.496,35.723,93200.0],["2018-08-31",36.0407,37.0393,35.9045,36.8577,197700.0],["2018-09-04",36.9031,37.1755,36.54,37.0847,106300.0],["2018-09-05",37.1301,37.929,36.9031,37.5386,399900.0],["2018-09-06",37.5386,37.6748,37.2209,37.3117,169900.0],["2018-09-07",37.2209,37.6294,37.2209,37.584,83000.0],["2018-09-10",37.811,37.811,36.9485,37.1755,168300.0],["2018-09-11",37.1755,37.9471,37.1301,37.9471,113600.0],["2018-09-12",37.9471,38.1287,37.4751,37.9471,128100.0],["2018-09-13",37.9471,38.0379,37.6294,37.9925,157300.0],["2018-09-14",37.6748,38.5826,37.6748,37.9017,91800.0],["2018-09-17",37.9017,38.401,37.584,37.6294,182100.0],["2018-09-18",37.6748,37.7202,37.1301,37.3571,103900.0],["2018-09-19",37.2663,37.3389,36.3131,36.4492,149700.0],["2018-09-20",36.6308,36.7216,36.0407,36.4038,194200.0],["2018-09-21",36.3584,37.584,36.3584,37.0393,346700.0],["2018-09-24",36.9939,37.2209,36.6762,36.9485,78900.0],["2018-09-25",37.0847,37.2027,36.9213,36.9939,114300.0],["2018-09-26",36.9485,37.9471,36.9485,37.6294,139300.0],["2018-09-27",37.584,38.1741,37.4932,37.4932,178700.0],["2018-09-28",37.5386,38.2649,37.2663,38.1741,153600.0],["2018-10-01",38.3557,38.5645,37.6929,37.8927,192700.0],["2018-10-02",37.9653,38.1922,37.4388,37.6294,134300.0],["2018-10-03",37.7111,38.5735,37.5386,38.4918,212800.0],["2018-10-04",38.3829,38.6008,37.8564,38.4646,160000.0],["2018-10-05",38.5463,39.5177,38.5463,38.7733,194000.0],["2018-10-08",38.9004,39.4178,38.5826,39.318,150200.0],["2018-10-09",39.3906,39.9988,39.3906,39.8899,242200.0],["2018-10-10",39.9534,40.4618,38.5009,38.7097,183100.0],["2018-10-11",38.6825,38.9911,37.7837,37.9017,169200.0],["2018-10-12",38.4192,38.9276,38.0107,38.8459,214000.0],["2018-10-15",38.7551,39.672,38.51,39.4269,144100.0],["2018-10-16",39.8082,40.3347,39.3361,40.3256,169100.0],["2018-10-17",40.3529,40.4981,39.7446,40.1985,106000.0],["2018-10-18",40.0351,40.253,39.0093,39.2907,146400.0],["2018-10-19",39.3633,39.4904,38.51,38.6825,125500.0],["2018-10-22",38.9094,39.2181,38.392,38.6734,245400.0],["2018-10-23",38.2558,38.746,37.6385,38.4918,224800.0],["2018-10-24",38.51,38.7369,37.2663,37.3117,163100.0],["2018-10-25",36.1042,37.584,35.0875,35.6594,211000.0],["2018-10-26",35.3598,35.9681,35.0875,35.3235,140300.0],["2018-10-29",35.4234,35.8319,34.3885,34.7244,155700.0],["2018-10-30",35.0148,35.4597,34.6699,35.269,180200.0],["2018-10-31",35.6866,35.8773,35.3689,35.4234,145500.0],["2018-11-01",35.5777,35.8228,35.2872,35.614,209000.0],["2018-11-02",35.6957,36.4855,34.915,35.7048,146200.0],["2018-11-05",35.8682,37.0393,35.7684,36.7397,184600.0],["2018-11-06",36.658,37.0121,35.7684,36.3403,159400.0],["2018-11-07",36.5854,37.6385,36.304,37.5931,142100.0],["2018-11-08",37.5659,37.7747,37.2027,37.6748,96600.0],["2018-11-09",37.5386,37.7293,37.2935,37.4751,145500.0],["2018-11-12",37.3934,37.6203,37.239,37.2663,78900.0],["2018-11-13",37.4841,37.702,37.0847,37.2118,85900.0],["2018-11-14",37.5477,38.0924,37.2844,37.5386,84200.0],["2018-11-15",37.3389,38.9639,37.3389,38.9367,165600.0],["2018-11-16",38.7097,38.8187,38.0561,38.3284,128800.0],["2018-11-19",38.2195,38.4101,37.584,37.7746,108900.0],["2018-11-20",37.3298,37.7565,36.8941,37.3571,136500.0],["2018-11-21",37.7837,38.4555,37.4841,38.1923,132400.0],["2018-11-23",37.7458,38.4473,37.7458,38.2014,47500.0],["2018-11-26",38.4291,38.5476,38.0647,38.4474,132300.0],["2018-11-27",38.2014,38.912,38.2014,38.5385,120400.0],["2018-11-28",38.7298,39.2673,38.2834,39.2673,157500.0],["2018-11-29",39.24,39.6227,39.0213,39.2491,115500.0],["2018-11-30",39.1762,39.2582,38.584,38.6842,210800.0],["2018-12-03",39.1762,39.404,38.42,38.7571,143200.0],["2018-12-04",38.6842,38.748,37.2721,37.3814,125400.0],["2018-12-06",36.9714,37.3723,36.5797,37.2994,156600.0],["2018-12-07",37.427,38.2742,37.2812,37.6274,172200.0],["2018-12-10",37.6638,37.9827,36.7072,37.8187,151500.0],["2018-12-11",38.3836,38.4473,38.0009,38.0556,145000.0],["2018-12-12",38.5202,39.1944,38.5111,38.8391,135700.0],["2018-12-13",38.9484,39.2855,38.256,38.4838,121800.0],["2018-12-14",38.2105,39.3038,38.1467,38.748,148800.0],["2018-12-17",38.7389,38.8664,37.2994,37.5818,181300.0],["2018-12-18",37.9098,38.2651,37.3541,37.6456,220500.0],["2018-12-19",37.7367,37.8005,36.1332,36.3519,207000.0],["2018-12-20",36.3154,36.3337,34.8486,35.3588,159700.0],["2018-12-21",35.2313,35.3132,34.1926,34.3475,822000.0],["2018-12-24",33.8555,34.6482,33.4729,34.1106,81500.0],["2018-12-26",34.2655,35.4317,33.7918,35.3679,137100.0],["2018-12-27",34.8942,35.1857,34.056,35.0855,132700.0],["2018-12-28",35.0673,36.1059,34.8395,35.6595,183800.0],["2018-12-31",35.7688,36.1059,35.0126,35.9875,125800.0],["2019-01-02",35.5592,36.0877,35.4499,36.0603,158100.0],["2019-01-03",35.9146,36.5432,35.6412,35.9146,99900.0],["2019-01-04",36.4248,37.1354,35.951,37.1263,92800.0],["2019-01-07",37.1172,38.1194,36.8894,37.9645,161500.0],["2019-01-08",38.3927,39.2673,38.2834,39.2309,167100.0],["2019-01-09",39.4586,39.7866,38.7389,38.994,210200.0],["2019-01-10",38.7025,38.8847,38.1831,38.6751,92100.0],["2019-01-11",38.4838,38.83,38.4109,38.83,71900.0],["2019-01-14",38.8391,38.9484,38.2925,38.6751,121800.0],["2019-01-15",38.6569,39.1671,38.6387,38.9758,85200.0],["2019-01-16",39.1671,39.7137,39.0396,39.1944,138300.0],["2019-01-17",39.0304,39.4222,38.3654,39.2582,185700.0],["2019-01-18",39.3949,39.5589,38.912,39.3857,104800.0],["2019-01-22",39.1671,39.5589,38.7298,38.9302,101900.0],["2019-01-23",39.158,39.2309,38.7662,39.1853,138300.0],["2019-01-24",39.2218,39.6317,39.0851,39.1853,107100.0],["2019-01-25",39.3493,39.5133,39.0669,39.3493,99900.0],["2019-01-28",39.1033,39.4586,38.6751,39.1398,75400.0],["2019-01-29",39.3038,41.7454,39.3038,40.7979,346100.0],["2019-01-30",40.8161,41.2899,40.5155,40.6795,141600.0],["2019-01-31",40.6248,40.8526,40.1966,40.6066,187800.0],["2019-02-01",40.7797,40.7797,36.4703,37.4543,293200.0],["2019-02-04",37.3723,37.5363,36.7163,37.099,216100.0],["2019-02-05",36.7163,37.6001,36.2699,37.1172,1382200.0],["2019-02-06",37.0898,37.4998,35.4772,35.5319,281200.0],["2019-02-07",35.1128,35.6321,34.7211,35.5228,313600.0],["2019-02-08",35.541,36.3519,35.4681,36.1059,186600.0],["2019-02-11",36.2517,36.279,35.295,35.5684,387600.0],["2019-02-12",35.6321,36.7436,35.6321,36.3974,306100.0],["2019-02-13",36.4794,36.6525,35.8963,36.3337,255500.0],["2019-02-14",36.2334,37.1172,36.2334,37.0261,456900.0],["2019-02-15",37.1263,38.0647,36.4157,36.5614,707400.0],["2019-02-19",36.443,36.771,35.6139,36.0694,372500.0],["2019-02-20",36.1241,37.5089,36.0968,37.1081,352500.0],["2019-02-21",37.4178,38.2469,37.1081,37.7185,362000.0],["2019-02-22",38.0556,38.6205,37.5727,38.6113,319500.0],["2019-02-25",38.5658,38.6569,37.6274,37.9007,267900.0],["2019-02-26",37.9098,38.3836,37.5545,38.174,299700.0],["2019-02-27",38.1467,38.5111,37.8825,38.092,236300.0],["2019-02-28",38.1649,39.0487,38.1194,38.6204,239400.0],["2019-03-01",38.8948,39.3429,38.6936,39.2972,243300.0],["2019-03-04",39.3795,39.5441,38.5747,38.8125,246900.0],["2019-03-05",38.7942,39.096,38.6479,38.6662,150300.0],["2019-03-06",38.6662,38.8857,38.026,38.3187,135900.0],["2019-03-07",38.2364,38.3004,37.7608,37.9254,118100.0],["2019-03-08",37.7974,37.9803,37.1298,37.9529,90800.0],["2019-03-11",38.0443,38.9497,37.962,38.8217,200200.0],["2019-03-12",38.8674,38.8674,37.5322,37.7242,326500.0],["2019-03-13",37.77,38.0535,37.3401,37.5322,162800.0],["2019-03-14",37.5779,37.7699,37.2761,37.459,156500.0],["2019-03-15",37.5596,37.8065,37.0566,37.0841,285600.0],["2019-03-18",37.1023,37.2029,36.7914,37.0658,217900.0],["2019-03-19",37.1481,37.1481,36.2976,36.3067,121800.0],["2019-03-20",36.2427,36.2976,35.447,35.8494,232400.0],["2019-03-21",35.8312,36.5811,35.8312,36.4622,197600.0],["2019-03-22",36.3341,36.453,35.4562,35.5111,157700.0],["2019-03-25",35.5294,37.7791,35.3739,36.3158,165300.0],["2019-03-26",36.4439,36.8006,36.1421,36.4165,114400.0],["2019-03-27",36.3616,36.6725,35.9958,36.3707,193800.0],["2019-03-28",36.4713,37.0658,36.4256,36.8006,130700.0],["2019-03-29",36.9012,36.9012,36.2884,36.6268,185400.0],["2019-04-01",36.7182,37.0292,36.5719,36.7182,176700.0],["2019-04-02",36.6725,36.6725,35.8311,36.0049,113400.0],["2019-04-03",36.1878,36.261,35.886,36.1147,88700.0],["2019-04-04",36.2152,36.4347,36.0872,36.4347,83200.0],["2019-04-05",36.4713,36.5536,36.1604,36.5353,58700.0],["2019-04-08",36.4896,37.02,36.4896,36.8188,124900.0],["2019-04-09",36.8097,36.828,36.3799,36.5262,176600.0],["2019-04-10",36.6176,37.3676,36.4347,37.1664,144000.0],["2019-04-11",37.3584,37.8248,37.331,37.6876,79400.0],["2019-04-12",37.7517,38.2364,37.4956,37.6236,111800.0],["2019-04-15",37.587,37.7791,37.1847,37.5322,111700.0],["2019-04-16",37.7334,37.7334,37.0749,37.3035,134300.0],["2019-04-17",37.5596,37.5596,36.892,37.0383,120700.0],["2019-04-18",36.9834,37.0475,36.3067,36.325,107800.0],["2019-04-22",36.0872,36.3799,35.6208,35.6848,97500.0],["2019-04-23",35.6117,36.0598,35.0812,35.5111,250700.0],["2019-04-24",35.3282,35.7671,34.9349,35.4562,268500.0],["2019-04-25",34.6057,34.88,32.987,33.8558,396800.0],["2019-04-26",34.6423,35.2824,34.0204,34.8617,253600.0],["2019-04-29",34.9989,35.1727,34.0935,34.1393,232900.0],["2019-04-30",34.313,34.5965,34.0387,34.4045,238400.0],["2019-05-01",34.5234,34.7063,33.9655,34.1759,341600.0],["2019-05-02",34.2399,34.9623,34.2216,34.88,158400.0],["2019-05-03",34.9349,35.5202,34.7977,35.0081,190200.0],["2019-05-06",34.6514,35.7214,34.5874,35.5751,186800.0],["2019-05-07",35.3099,35.7854,35.127,35.319,147200.0],["2019-05-08",35.2733,35.2733,33.8649,33.9381,188800.0],["2019-05-09",33.5174,34.249,33.4534,34.0021,198500.0],["2019-05-10",33.9381,34.0204,33.179,33.8009,151800.0],["2019-05-13",33.2888,33.5814,32.9412,33.0876,283900.0],["2019-05-14",33.3345,33.3985,32.923,33.3528,233500.0],["2019-05-15",33.1333,33.682,33.0784,33.5814,193200.0],["2019-05-16",33.7003,33.7003,32.5846,32.7766,178600.0],["2019-05-17",32.6212,33.4351,32.5023,33.3802,599000.0],["2019-05-20",33.3436,33.7094,33.1882,33.3894,163500.0],["2019-05-21",33.5265,33.8649,33.3711,33.7094,164300.0],["2019-05-22",33.5997,33.8283,33.4259,33.618,121300.0],["2019-05-23",33.3802,33.3802,32.5571,32.7218,180500.0],["2019-05-24",32.8136,33.1903,32.5288,32.9606,147600.0],["2019-05-28",32.8596,33.3648,32.6115,32.7034,171200.0],["2019-05-29",32.4645,32.4645,31.8582,32.0879,244000.0],["2019-05-30",32.0603,32.3819,31.9042,32.2073,101200.0],["2019-05-31",31.8858,32.1981,31.4816,32.1155,132300.0],["2019-06-03",32.042,32.7309,31.9501,32.437,164900.0],["2019-06-04",32.7218,32.7218,31.3989,31.6378,267500.0],["2019-06-05",31.6929,32.538,31.3438,31.3806,265900.0],["2019-06-06",31.3622,31.454,30.8386,30.912,249700.0],["2019-06-07",31.0131,31.6561,30.9855,31.6194,108000.0],["2019-06-10",31.748,31.9593,31.2336,31.3622,253500.0],["2019-06-11",31.3989,31.8399,30.7559,31.105,246600.0],["2019-06-12",31.0774,31.5918,30.7651,30.9212,108600.0],["2019-06-13",31.059,31.4265,30.8569,31.4265,152600.0],["2019-06-14",31.3438,31.5827,31.059,31.2611,87700.0],["2019-06-17",31.2887,31.5183,31.105,31.3897,181100.0],["2019-06-18",31.4632,32.0144,31.4265,31.647,137300.0],["2019-06-19",31.6837,31.7756,31.3346,31.7756,199400.0],["2019-06-20",31.9317,32.1522,31.1509,31.647,154500.0],["2019-06-21",31.5275,31.5275,31.0407,31.353,204100.0],["2019-06-24",31.3438,31.3438,30.5538,30.664,116400.0],["2019-06-25",30.6089,30.6273,29.9567,30.2231,198900.0],["2019-06-26",30.3425,30.3425,29.5157,29.7362,195800.0],["2019-06-27",29.727,30.122,29.5249,30.0302,133700.0],["2019-06-28",29.9934,30.5722,29.9842,30.2782,546900.0],["2019-07-01",30.5262,30.5262,29.8556,30.0118,172500.0],["2019-07-02",30.1128,30.3149,29.8281,30.0302,110600.0],["2019-07-03",30.0577,30.4619,29.9107,30.3425,39800.0],["2019-07-05",30.1128,30.7559,30.0118,30.6548,92100.0],["2019-07-08",30.6916,30.6916,30.3057,30.4711,89700.0],["2019-07-09",30.4435,30.6732,30.2414,30.3058,76700.0],["2019-07-10",30.4895,30.5997,30.2139,30.5813,113500.0],["2019-07-11",30.5538,30.5722,30.2874,30.4619,97600.0],["2019-07-12",30.5722,31.1968,30.4895,31.0223,139200.0],["2019-07-15",31.0223,31.0223,30.4895,30.8753,84900.0],["2019-07-16",30.9121,31.0958,30.6732,30.9947,135200.0],["2019-07-17",30.9488,30.9488,30.5722,30.7926,124800.0],["2019-07-18",30.7283,30.7283,29.479,29.727,158800.0],["2019-07-19",29.6168,30.5079,29.5249,29.874,226000.0],["2019-07-22",29.9475,29.9567,29.3044,29.58,188200.0],["2019-07-23",29.6443,30.0669,29.4055,29.4239,172100.0],["2019-07-24",29.4055,30.3425,29.3504,30.2323,284400.0],["2019-07-25",30.6089,31.0866,30.0118,31.0131,235300.0],["2019-07-26",31.1233,31.9226,31.0315,31.8582,245400.0],["2019-07-29",31.9593,32.0052,31.4265,31.9777,214300.0],["2019-07-30",31.8123,32.29,31.7021,31.9134,189500.0],["2019-07-31",31.8582,32.6023,31.7296,32.143,211000.0],["2019-08-01",32.0695,32.3268,30.5354,30.6824,243600.0],["2019-08-02",30.3609,31.7204,30.3517,31.6929,177000.0],["2019-08-05",31.2703,31.5918,30.7008,31.454,335600.0],["2019-08-06",31.8031,32.0603,31.1968,31.9042,204700.0],["2019-08-07",31.8766,32.8596,31.7021,32.7677,334900.0],["2019-08-08",32.9973,33.5485,32.9147,33.3648,372900.0],["2019-08-09",33.2362,33.3189,32.5656,33.1168,232300.0],["2019-08-12",33.0157,33.1903,32.6023,33.08,237000.0],["2019-08-13",32.9882,33.6496,32.979,33.3097,194800.0],["2019-08-14",32.9698,33.0617,31.5367,31.5918,298400.0],["2019-08-15",31.601,31.7756,31.2795,31.5367,203500.0],["2019-08-16",31.7205,32.4094,31.5367,32.1614,856300.0],["2019-08-19",32.5564,33.0525,32.3819,32.4737,143900.0],["2019-08-20",32.3267,32.7861,31.9317,31.9685,129000.0],["2019-08-21",32.1889,32.1889,31.4448,31.5275,104300.0],["2019-08-22",31.5275,31.8123,31.3162,31.6561,98600.0],["2019-08-23",31.5085,31.7023,30.401,30.4933,121500.0],["2019-08-26",30.7794,31.3977,30.5486,31.3054,105300.0],["2019-08-27",31.5085,31.5085,30.3641,30.3733,120500.0],["2019-08-28",30.281,31.1116,30.281,30.8717,105300.0],["2019-08-29",31.167,31.3885,31.1209,31.2593,73800.0],["2019-08-30",31.3793,31.5731,30.6871,30.9732,96100.0],["2019-09-03",30.8532,31.2962,30.5763,31.2316,119200.0],["2019-09-04",31.4346,31.4346,31.0193,31.2408,88300.0],["2019-09-05",31.5269,31.9515,31.2131,31.2131,111900.0],["2019-09-06",31.3147,31.3147,30.6686,30.724,95900.0],["2019-09-09",30.7978,31.2408,30.6409,30.9547,167300.0],["2019-09-10",30.8809,31.6931,30.724,31.6746,215300.0],["2019-09-11",31.8869,32.8098,31.73,32.4591,136900.0],["2019-09-12",32.5329,32.7636,32.0253,32.376,112200.0],["2019-09-13",32.6252,33.1974,32.5883,33.0313,129500.0],["2019-09-16",32.8929,33.9727,32.7913,33.6035,143900.0],["2019-09-17",33.5758,33.7789,33.3635,33.6589,113700.0],["2019-09-18",33.7512,33.9081,33.3082,33.6496,163300.0],["2019-09-19",33.825,33.9358,33.3728,33.4466,125200.0],["2019-09-20",33.4466,33.8342,33.3174,33.502,330400.0],["2019-09-23",33.4005,33.8619,33.4005,33.5758,85300.0],["2019-09-24",33.5481,33.9634,33.3912,33.6866,147200.0],["2019-09-25",33.6589,34.028,33.4743,33.5204,166600.0],["2019-09-26",33.4928,34.1942,33.2528,34.0373,123000.0],["2019-09-27",34.1388,34.6556,33.8711,34.1019,171500.0],["2019-09-30",34.1665,34.4618,33.5112,34.1573,238600.0],["2019-10-01",34.3511,34.7387,34.1296,34.3141,264700.0],["2019-10-02",34.1296,34.3511,33.9265,34.3326,197500.0],["2019-10-03",34.2772,34.2957,32.7544,32.939,261900.0],["2019-10-04",32.9759,33.1882,32.6344,32.7821,82000.0],["2019-10-07",32.7729,32.7729,32.1361,32.6252,116900.0],["2019-10-08",32.4591,32.5237,31.6931,31.7669,127800.0],["2019-10-09",32.0253,32.0253,31.3608,31.4993,83300.0],["2019-10-10",31.4623,31.6469,31.0562,31.0747,139900.0],["2019-10-11",31.4531,32.1176,31.1485,31.6746,158800.0],["2019-10-14",31.61,31.61,30.7517,31.3977,171300.0],["2019-10-15",31.4346,31.5362,30.8347,31.2777,196200.0],["2019-10-16",31.2501,31.6469,31.1116,31.61,168600.0],["2019-10-17",31.7577,32.7175,31.7577,32.5421,168800.0],["2019-10-18",32.3022,33.1697,32.2376,32.9851,104900.0],["2019-10-21",33.1328,33.4743,32.8836,33.2713,144900.0],["2019-10-22",33.2897,33.8896,33.142,33.6035,125900.0],["2019-10-23",33.7512,34.0373,33.382,33.9358,132500.0],["2019-10-24",34.0926,34.508,33.2436,33.2989,214100.0],["2019-10-25",33.0867,33.2713,32.5791,33.0128,144200.0],["2019-10-28",33.0498,33.7512,32.9944,33.3266,131900.0],["2019-10-29",33.3728,33.7973,33.2436,33.6312,132200.0],["2019-10-30",33.6312,33.6312,32.9205,33.4282,120400.0],["2019-10-31",33.2159,33.502,33.0128,33.3174,94600.0],["2019-11-01",33.382,33.8435,33.2712,33.3728,235600.0],["2019-11-04",33.6589,34.0373,33.3728,33.7973,118800.0],["2019-11-05",33.7973,33.7973,33.2159,33.3912,247500.0],["2019-11-06",33.4189,33.4189,32.256,32.3945,252200.0],["2019-11-07",32.6621,33.0221,31.5639,31.5731,211100.0],["2019-11-08",31.4993,32.173,31.4993,31.6654,120000.0],["2019-11-11",31.4993,31.9884,31.4531,31.6654,134500.0],["2019-11-12",31.7023,31.7484,30.927,30.9363,148500.0],["2019-11-13",30.7517,30.8532,30.0872,30.7794,207700.0],["2019-11-14",30.6963,31.0839,30.521,30.7701,139700.0],["2019-11-15",30.927,30.927,30.4102,30.5486,196800.0],["2019-11-18",30.5025,31.1024,30.5025,30.8717,142600.0],["2019-11-19",31.1485,31.5546,30.8163,31.4162,169900.0],["2019-11-20",31.2501,31.5823,31.2224,31.2316,199100.0],["2019-11-21",31.0932,31.167,30.8071,30.8532,88600.0],["2019-11-22",29.7589,29.8517,28.2473,28.813,449200.0],["2019-11-25",28.7017,29.1469,28.6739,28.8687,208000.0],["2019-11-26",28.7481,29.2118,28.7481,28.8223,193000.0],["2019-11-27",28.7759,29.4993,28.7481,29.2118,125600.0],["2019-11-29",29.0263,29.5085,28.9985,29.1747,69200.0],["2019-12-02",29.1654,29.6198,29.1376,29.2396,149100.0],["2019-12-03",28.9707,29.6476,28.9707,29.4622,223900.0],["2019-12-04",29.5364,29.7682,29.1747,29.2303,128200.0],["2019-12-05",29.184,29.4993,29.082,29.2952,149300.0],["2019-12-06",29.6291,30.1206,29.5456,30.0371,211500.0],["2019-12-09",29.9537,30.2133,29.8609,29.9629,134400.0],["2019-12-10",29.898,30.1391,29.7311,29.8238,165400.0],["2019-12-11",29.8146,30.0371,29.2211,29.3973,138600.0],["2019-12-12",29.2581,29.7033,29.2581,29.6476,212000.0],["2019-12-13",29.6105,29.6662,29.3138,29.6476,82800.0],["2019-12-16",29.7775,30.371,29.7311,30.1855,135500.0],["2019-12-17",30.1762,30.7141,30.1391,30.6028,152500.0],["2019-12-18",30.5935,30.8161,30.2968,30.7141,166200.0],["2019-12-19",30.779,30.9088,30.2319,30.4266,181500.0],["2019-12-20",30.6121,30.9459,30.4637,30.5935,730900.0],["2019-12-23",30.677,30.677,29.9629,30.1577,124000.0],["2019-12-24",30.1299,30.3524,29.9444,30.167,56200.0],["2019-12-26",30.1577,30.4081,30.0649,30.2319,51700.0],["2019-12-27",30.3432,30.3432,29.4807,29.5549,97900.0],["2019-12-30",29.5456,29.8331,29.2211,29.3973,122200.0],["2019-12-31",29.3138,29.592,29.119,29.4622,193200.0],["2020-01-02",29.694,29.9351,29.2396,29.8517,183400.0],["2020-01-03",29.5178,29.9166,29.5178,29.8238,160600.0],["2020-01-06",29.6569,29.8424,29.1747,29.4622,261100.0],["2020-01-07",29.3973,30.0093,29.3787,29.6105,119400.0],["2020-01-08",29.4993,29.8888,28.7296,28.8501,139300.0],["2020-01-09",28.915,28.915,28.4513,28.7852,228800.0],["2020-01-10",28.915,29.0263,28.303,28.4143,194800.0],["2020-01-13",28.136,28.711,28.0711,28.3679,228200.0],["2020-01-14",28.3679,29.1376,28.1268,28.9892,392200.0],["2020-01-15",28.8408,29.3323,28.609,28.8037,134100.0],["2020-01-16",28.9336,29.3509,28.8408,29.1561,122500.0],["2020-01-17",29.3138,29.3138,28.8779,29.2396,136700.0],["2020-01-21",29.0727,29.0727,28.2937,28.3401,193400.0],["2020-01-22",28.4328,28.9243,28.2566,28.6832,298700.0],["2020-01-23",28.6554,28.6832,28.0711,28.5255,223300.0],["2020-01-24",28.4328,28.4421,27.5704,27.7558,188500.0],["2020-01-27",27.4313,27.7558,27.1438,27.524,230400.0],["2020-01-28",27.7187,27.8486,27.4034,27.5889,172800.0],["2020-01-29",27.524,27.7466,26.9676,27.0325,83100.0],["2020-01-30",26.745,27.1809,26.439,26.8006,195700.0],["2020-01-31",26.7728,27.0603,26.235,27.0325,365200.0],["2020-02-03",27.0325,27.2551,26.9027,27.1809,208200.0],["2020-02-04",27.5425,27.5982,26.9768,27.0789,198200.0],["2020-02-05",27.2736,28.0804,27.2458,27.8949,172500.0],["2020-02-06",27.9784,28.1824,27.7558,27.7929,132700.0],["2020-02-07",27.7373,27.9413,27.3107,27.3385,144300.0],["2020-02-10",27.3014,27.6167,27.2458,27.5333,184400.0],["2020-02-11",27.6167,27.932,27.1345,27.4869,189300.0],["2020-02-12",27.7466,27.83,27.4683,27.4683,479800.0],["2020-02-13",27.4127,28.7017,27.3849,28.4421,180700.0],["2020-02-14",28.4606,28.7203,28.3308,28.5441,99200.0],["2020-02-18",28.4235,28.9892,28.4143,28.4606,180200.0],["2020-02-19",28.5441,29.5271,28.5441,29.1469,204200.0],["2020-02-20",29.7033,31.4931,29.7033,31.1221,339100.0],["2020-02-21",31.0665,31.0665,28.8872,29.7311,1021800.0],["2020-02-24",29.0356,29.2211,28.5812,28.609,241500.0],["2020-02-25",28.6368,28.6368,26.7357,26.7821,219100.0],["2020-02-26",26.7821,26.7821,24.4266,24.5286,374900.0],["2020-02-27",23.9722,25.0943,23.1747,23.8702,405000.0],["2020-02-28",23.6462,25.4665,23.5528,24.9437,263700.0],["2020-03-02",24.9531,25.0278,23.3288,24.2249,552300.0],["2020-03-03",24.337,24.673,23.5901,24.365,255200.0],["2020-03-04",24.7104,24.7104,23.1887,24.1969,172300.0],["2020-03-05",23.7582,23.8329,21.6671,22.0592,290700.0],["2020-03-06",21.2096,22.6099,20.9296,22.1432,259600.0],["2020-03-09",20.8923,21.219,18.7732,18.9599,213400.0],["2020-03-10",19.688,19.688,18.017,19.2866,224000.0],["2020-03-11",18.9785,18.9785,17.2608,17.4569,177500.0],["2020-03-12",15.8419,16.262,13.0693,13.1067,420500.0],["2020-03-13",13.9748,14.5443,12.7426,14.3949,320900.0],["2020-03-16",13.9282,14.0029,10.3714,10.5582,343400.0],["2020-03-17",10.8009,11.1089,8.5884,8.6444,487800.0],["2020-03-18",8.271,8.7378,6.488,7.1228,449600.0],["2020-03-19",7.1134,10.6702,6.9454,10.1381,544400.0],["2020-03-20",10.5488,11.5197,9.1299,9.998,454400.0],["2020-03-23",9.5406,10.026,8.2804,9.9234,364500.0],["2020-03-24",10.3901,11.4077,10.2034,10.9689,232400.0],["2020-03-25",11.1183,12.2758,10.6608,11.3983,462400.0],["2020-03-26",11.3516,13.9095,11.3516,12.8079,386300.0],["2020-03-27",12.0144,12.0611,11.4637,11.697,216500.0],["2020-03-30",11.669,12.3225,10.9782,11.8557,295800.0],["2020-03-31",11.7811,12.2572,11.361,11.501,468000.0],["2020-04-01",10.8662,11.389,10.5582,10.7635,532600.0],["2020-04-02",10.9409,11.1089,9.3632,9.6433,303500.0],["2020-04-03",9.7086,10.2501,8.9245,9.1112,376400.0],["2020-04-06",9.5686,10.4088,9.5313,10.2314,485800.0],["2020-04-07",10.9222,11.6037,10.2781,10.7542,593300.0],["2020-04-08",11.1649,11.9958,10.8195,11.7064,489800.0],["2020-04-09",12.1638,12.7706,11.417,12.2012,326600.0],["2020-04-13",12.2572,12.3225,11.3516,11.8277,254500.0],["2020-04-14",12.2945,13.2654,11.613,11.9211,336100.0],["2020-04-15",12.3879,12.7053,11.8744,12.4905,288900.0],["2020-04-16",12.5839,12.7426,11.5944,11.8557,267600.0],["2020-04-17",12.9013,13.7321,12.6026,13.6294,282100.0],["2020-04-20",12.6212,13.3681,12.4159,12.4905,250100.0],["2020-04-21",12.1358,13.1067,12.1358,12.892,223100.0],["2020-04-22",13.0787,13.1347,12.2385,12.3972,265500.0],["2020-04-23",12.4625,13.4054,12.4625,12.6492,213300.0],["2020-04-24",12.4719,12.6306,12.0611,12.2758,170600.0],["2020-04-27",12.4999,13.1067,12.3692,12.8733,220200.0],["2020-04-28",13.4427,14.0869,13.1067,13.9375,191200.0],["2020-04-29",14.731,15.3285,14.5536,14.7683,225700.0],["2020-04-30",14.4603,14.4603,13.256,13.5734,455500.0],["2020-05-01",13.144,13.2934,12.5466,12.9293,426900.0],["2020-05-04",12.4719,13.4894,12.3132,12.6119,332600.0],["2020-05-05",13.7321,13.7321,11.7904,11.7997,421200.0],["2020-05-06",11.6877,11.7624,11.0156,11.1649,313100.0],["2020-05-07",11.4543,11.8744,11.1929,11.2023,324200.0],["2020-05-08",11.6504,11.9211,11.473,11.8651,308700.0],["2020-05-11",11.669,11.8557,10.9036,11.1369,293200.0],["2020-05-12",11.2023,11.4357,10.5955,10.6515,259300.0],["2020-05-13",10.4555,10.5021,9.7553,9.8767,277400.0],["2020-05-14",9.6246,10.3995,8.9618,10.0821,319300.0],["2020-05-15",10.0821,10.2874,9.746,10.1661,356100.0],["2020-05-18",10.9409,11.4263,10.8475,11.0156,568000.0],["2020-05-19",10.9129,11.417,10.7355,10.9782,349900.0],["2020-05-20",11.1463,11.3423,10.9969,11.2023,266800.0],["2020-05-21",11.221,11.445,11.0062,11.4077,339200.0],["2020-05-22",11.4823,11.6224,11.1463,11.333,166900.0],["2020-05-26",11.9398,12.9013,11.7157,12.7146,491000.0],["2020-05-27",13.256,13.9748,12.8453,13.9375,465300.0],["2020-05-28",14.0309,14.0309,13.144,13.2094,388700.0],["2020-05-29",12.948,13.2654,12.5839,12.5839,424400.0],["2020-06-01",12.6119,13.1814,12.3972,12.7426,212600.0],["2020-06-02",12.9293,13.6948,12.8733,13.6014,357000.0],["2020-06-03",13.9935,14.619,13.7975,14.2736,644200.0],["2020-06-04",14.2549,15.0391,13.7881,14.871,481300.0],["2020-06-05",15.6085,17.6529,15.3005,16.542,729400.0],["2020-06-08",17.9703,18.7825,17.4289,17.6903,350500.0],["2020-06-09",17.1115,17.4102,16.0286,16.9435,422000.0],["2020-06-10",16.9621,17.2235,15.0111,15.0484,501700.0],["2020-06-11",13.9935,14.6283,13.6294,13.6668,386300.0],["2020-06-12",14.2082,14.8337,13.7321,14.3389,374200.0],["2020-06-15",13.5734,14.3856,13.4614,14.1522,251200.0],["2020-06-16",15.1231,15.2071,13.9468,14.0869,403700.0],["2020-06-17",14.2456,14.2456,13.172,13.3774,312400.0],["2020-06-18",13.0973,13.6294,12.8359,13.4801,295800.0],["2020-06-19",13.8068,14.619,12.9013,12.9946,660300.0],["2020-06-22",13.0693,13.0787,12.1825,12.5092,371500.0],["2020-06-23",12.7799,12.7799,11.7811,12.3318,290500.0],["2020-06-24",12.0798,12.2852,11.5103,11.669,302900.0],["2020-06-25",11.5197,11.8464,11.2676,11.7157,286500.0],["2020-06-26",11.8091,11.8091,11.0156,11.529,393700.0],["2020-06-29",11.669,12.5932,11.4077,12.4532,339000.0],["2020-06-30",12.3412,12.6119,12.0611,12.3879,204400.0],["2020-07-01",12.4065,13.06,12.3599,12.6026,207500.0],["2020-07-02",12.8733,13.0973,12.3132,12.3599,247200.0],["2020-07-06",14.2549,14.2829,13.2,13.6388,411800.0],["2020-07-07",13.3587,13.3587,12.7519,12.8546,298700.0],["2020-07-08",12.7426,13.5921,12.5746,13.4801,373100.0],["2020-07-09",13.5828,13.8068,13.004,13.7041,286400.0],["2020-07-10",13.5174,14.0122,13.3774,13.9842,203400.0],["2020-07-13",13.9935,14.535,13.7041,13.9095,629100.0],["2020-07-14",13.7321,13.8908,13.3401,13.7041,490900.0],["2020-07-15",14.0589,15.6365,13.7321,15.4872,374600.0],["2020-07-16",15.2911,15.3098,14.703,15.0857,252400.0],["2020-07-17",14.9644,14.9644,14.1802,14.535,208000.0],["2020-07-20",14.3576,14.507,13.6388,13.6481,155600.0],["2020-07-21",13.7135,14.1989,13.7135,14.0309,192400.0],["2020-07-22",13.9375,14.3016,13.7321,14.0495,131400.0],["2020-07-23",13.8815,14.1709,13.5174,14.0029,207000.0],["2020-07-24",13.8535,13.8908,13.2654,13.5921,191500.0],["2020-07-27",13.5268,13.5641,12.7613,13.0787,211000.0],["2020-07-28",12.9386,13.5641,12.6866,13.312,278600.0],["2020-07-29",13.2934,13.6294,12.9293,13.4894,302500.0],["2020-07-30",13.228,13.6014,13.0227,13.4427,162000.0],["2020-07-31",13.2747,13.284,12.6679,12.892,263100.0],["2020-08-03",12.8453,12.8453,12.2572,12.4252,220800.0],["2020-08-04",12.2945,13.1814,12.2758,12.976,374200.0],["2020-08-05",13.0693,13.0693,12.2852,12.3879,237400.0],["2020-08-06",12.3038,12.3038,11.5197,11.7997,414700.0],["2020-08-07",11.8744,12.6866,11.669,12.5746,346700.0],["2020-08-10",12.7519,13.3214,12.4252,12.7613,394800.0],["2020-08-11",13.1067,13.4894,12.6772,12.7799,649400.0],["2020-08-12",12.892,13.0973,12.0798,12.2198,500900.0],["2020-08-13",12.1638,12.5746,11.9958,12.4345,373900.0],["2020-08-14",12.4625,12.7333,12.1731,12.7053,303700.0],["2020-08-17",12.8826,12.8826,12.2385,12.4905,182800.0],["2020-08-18",12.4905,12.6306,11.4823,11.7157,494400.0],["2020-08-19",12.4065,12.7333,12.0425,12.5839,386500.0],["2020-08-20",12.3879,12.9666,12.2572,12.864,316600.0],["2020-08-21",12.7519,12.9106,12.2105,12.3599,228100.0],["2020-08-24",12.4532,13.5828,12.2945,13.4614,279800.0],["2020-08-25",13.4707,13.6761,12.9013,13.5081,293200.0],["2020-08-26",13.5361,13.7788,13.3214,13.6761,257800.0],["2020-08-27",13.7135,14.787,13.7135,14.675,245900.0],["2020-08-28",14.8337,15.3191,14.6003,15.2631,256300.0],["2020-08-31",15.2164,15.3938,14.6003,14.6283,303500.0],["2020-09-01",14.5256,14.871,14.3669,14.675,253600.0],["2020-09-02",14.759,15.1978,14.6377,14.9831,239800.0],["2020-09-03",15.0764,15.4778,14.6843,14.787,206200.0],["2020-09-04",15.1791,15.2911,14.619,14.9737,168700.0],["2020-09-08",14.8524,15.0391,14.479,14.7217,236200.0],["2020-09-09",14.7123,14.7123,13.8815,13.9095,172900.0],["2020-09-10",14.0215,14.4323,13.2934,13.3587,242900.0],["2020-09-11",13.3587,13.3587,12.2572,12.3692,305400.0],["2020-09-14",12.4159,12.6212,12.1451,12.5092,258000.0],["2020-09-15",12.6212,12.9666,12.3505,12.7426,235800.0],["2020-09-16",12.8359,12.9013,12.3412,12.7146,145900.0],["2020-09-17",10.6702,10.7355,8.215,8.3924,7184500.0],["2020-09-18",8.4484,9.2419,8.355,9.1952,4779300.0],["2020-09-21",8.9245,8.9245,8.3644,8.7284,1118600.0],["2020-09-22",8.5978,8.6724,8.2243,8.4017,1250800.0],["2020-09-23",8.383,8.7658,7.7389,7.7389,1861000.0],["2020-09-24",7.5709,7.8883,7.0948,7.5055,1093700.0],["2020-09-25",7.4402,7.7576,7.3375,7.3562,1055300.0],["2020-09-28",7.5709,7.963,7.5335,7.6456,756900.0],["2020-09-29",7.5615,7.6362,7.1508,7.3095,565600.0],["2020-09-30",7.3655,7.6269,7.1881,7.2161,672100.0],["2020-10-01",7.2535,7.3842,6.9267,7.2628,700900.0],["2020-10-02",6.9454,7.7296,6.9267,7.5242,712500.0],["2020-10-05",7.4682,7.4682,6.7961,7.0574,787000.0],["2020-10-06",7.1788,7.3748,6.8614,6.9641,2299000.0],["2020-10-07",7.0668,7.1321,6.8801,7.0948,1055300.0],["2020-10-08",7.1134,7.3468,7.0761,7.0854,1231900.0],["2020-10-09",7.1508,7.2255,6.9454,7.1321,869700.0],["2020-10-12",7.1788,7.2815,6.8147,7.2161,1213600.0],["2020-10-13",7.0294,7.1321,6.572,6.6934,1579800.0],["2020-10-14",6.6,6.9454,6.4226,6.5907,2045400.0],["2020-10-15",6.4973,6.74,6.3853,6.712,1032900.0],["2020-10-16",6.7307,6.9081,6.572,6.8707,892500.0],["2020-10-19",6.8707,7.2535,6.8427,7.0014,1287700.0],["2020-10-20",7.0948,7.0948,6.7961,6.9267,522500.0],["2020-10-21",6.9081,7.1695,6.8334,7.0668,396600.0],["2020-10-22",7.0574,7.6642,7.0574,7.5522,548800.0],["2020-10-23",7.6456,7.8043,7.5429,7.7763,563500.0],["2020-10-26",7.4495,7.6269,7.3188,7.5615,836000.0],["2020-10-27",7.5055,7.5522,7.1788,7.3002,646500.0],["2020-10-28",7.0948,7.2348,6.8894,6.9734,622800.0],["2020-10-29",6.9454,7.0761,6.8241,7.0201,434900.0],["2020-10-30",6.9081,7.0761,6.7774,6.8427,783900.0],["2020-11-02",6.9081,7.1881,6.8521,7.0481,368200.0],["2020-11-03",7.0948,7.5149,7.0948,7.3282,795000.0],["2020-11-04",7.1508,7.4308,7.0108,7.2348,358800.0],["2020-11-05",7.2908,7.6736,7.2535,7.4589,1297300.0],["2020-11-06",7.4682,7.6176,7.4122,7.5709,534900.0],["2020-11-09",9.0085,10.2968,8.7284,9.914,3922000.0],["2020-11-10",10.4088,10.6048,9.2139,9.718,1938200.0],["2020-11-11",9.7273,9.746,9.0085,9.4006,1363100.0],["2020-11-12",9.1672,9.3539,8.8125,8.9151,717100.0],["2020-11-13",9.0085,9.4659,8.9338,9.3819,1046900.0],["2020-11-16",10.3621,10.3714,9.4566,9.7273,924200.0],["2020-11-17",9.5033,10.3808,9.4753,10.2781,816900.0],["2020-11-18",10.3808,11.0529,10.3621,10.5021,948200.0],["2020-11-19",10.5021,11.0342,10.2688,10.5768,665600.0],["2020-11-20",10.4461,10.6795,10.2781,10.6142,557200.0],["2020-11-23",10.8289,11.4917,10.7355,11.1836,876000.0],["2020-11-24",11.6224,11.9958,11.4077,11.7437,1304200.0],["2020-11-25",11.7437,11.8184,11.2956,11.7531,791200.0],["2020-11-27",11.8557,11.9771,11.5757,11.669,336400.0],["2020-11-30",11.6784,12.0144,10.9222,10.9596,1005600.0],["2020-12-01",11.4077,11.7624,11.1836,11.277,714100.0],["2020-12-02",11.1369,12.1358,11.1369,12.0518,1176500.0],["2020-12-03",12.2478,12.7333,10.2781,10.4741,3326800.0],["2020-12-04",10.6515,11.445,10.6142,11.333,2123600.0],["2020-12-07",11.3423,11.3983,10.9502,10.9969,921400.0],["2020-12-08",10.9129,11.7157,10.8849,11.3516,645200.0],["2020-12-09",11.6597,11.8091,10.6982,10.9316,870600.0],["2020-12-10",10.7355,11.0903,10.5395,10.9969,982100.0],["2020-12-11",11.0716,12.1825,10.8942,11.8184,1205100.0],["2020-12-14",12.2198,12.3505,11.3516,11.4637,1142600.0],["2020-12-15",11.5103,11.7344,11.1183,11.7064,538400.0],["2020-12-16",11.8184,11.8277,11.529,11.669,296000.0],["2020-12-17",11.669,12.1265,11.5384,12.0798,374600.0],["2020-12-18",12.1451,12.3505,11.7531,11.9211,1256600.0],["2020-12-21",11.3983,11.697,11.1556,11.473,660500.0],["2020-12-22",11.5477,11.5944,10.9036,10.9222,829000.0],["2020-12-23",11.0716,11.7251,11.0156,11.669,578900.0],["2020-12-24",11.6877,11.9118,11.389,11.6224,402400.0],["2020-12-28",11.9118,12.948,11.7811,12.4065,572800.0],["2020-12-29",12.5746,12.7893,12.0331,12.2945,423700.0],["2020-12-30",12.3318,12.8173,12.2198,12.5652,353800.0],["2020-12-31",12.6026,12.7799,12.2852,12.5839,389700.0],["2021-01-04",12.7426,12.7426,11.4823,11.9211,995800.0],["2021-01-05",11.8371,12.1825,11.7624,12.0705,559600.0],["2021-01-06",12.3225,13.1533,12.1918,12.8546,842100.0],["2021-01-07",13.1253,13.3774,12.8079,12.948,503400.0],["2021-01-08",13.032,13.5174,12.7893,13.256,765600.0],["2021-01-11",12.976,13.0973,12.7333,12.9946,449000.0],["2021-01-12",13.088,13.8068,12.7519,13.6855,578900.0],["2021-01-13",13.7135,13.9562,13.3774,13.6761,542500.0],["2021-01-14",13.8442,14.7777,13.7228,14.7683,769700.0],["2021-01-15",14.5443,14.787,14.2176,14.4696,772300.0],["2021-01-19",14.8804,15.0764,14.479,14.9177,514800.0],["2021-01-20",15.1324,15.2258,14.4883,15.0017,649300.0],["2021-01-21",15.2258,15.2258,14.6283,14.9831,659800.0],["2021-01-22",14.7123,15.5525,14.4229,15.5432,702400.0],["2021-01-25",15.6365,16.4394,15.1978,16.2993,1315800.0],["2021-01-26",16.6727,16.7101,15.7672,16.262,1818300.0],["2021-01-27",16.6074,17.8863,16.0659,16.7381,2020100.0],["2021-01-28",16.7474,17.2048,16.1033,16.6447,1037600.0],["2021-01-29",17.2235,17.2702,15.9166,16.43,1189900.0],["2021-02-01",16.542,16.8874,15.9446,16.8874,1609800.0],["2021-02-02",17.0461,17.3262,16.0659,16.318,667900.0],["2021-02-03",16.4674,16.8034,16.1406,16.5514,311100.0],["2021-02-04",16.7007,16.9155,15.8326,16.1966,469100.0],["2021-02-05",16.3927,16.57,15.9352,16.2806,466300.0],["2021-02-08",16.4207,16.4487,15.8606,16.1686,390400.0],["2021-02-09",16.0099,16.3647,15.3191,16.234,1505100.0],["2021-02-10",16.2433,16.43,15.6645,16.4207,609800.0],["2021-02-11",16.2526,16.486,15.9166,16.4487,528800.0],["2021-02-12",16.402,16.7194,16.122,16.3273,448100.0],["2021-02-16",16.5794,16.6727,16.178,16.3647,386800.0],["2021-02-17",16.3367,16.5794,15.8886,16.5234,366300.0],["2021-02-18",16.43,16.6167,16.0379,16.346,509800.0],["2021-02-19",16.29,17.2142,16.29,16.7847,611400.0],["2021-02-22",16.6261,17.8396,16.5794,17.4476,758800.0],["2021-02-23",17.4102,18.2597,16.43,18.2037,855400.0],["2021-02-24",18.3531,18.9599,18.185,18.6145,599000.0],["2021-02-25",19.1279,19.2306,18.213,18.4558,1002700.0],["2021-02-26",18.4931,19.5386,18.1104,18.3344,551300.0],["2021-03-01",19.0065,19.2959,18.2971,18.7358,1334800.0],["2021-03-02",18.7918,19.0159,18.4931,18.5491,272400.0],["2021-03-03",18.6331,19.66,18.5584,19.0906,632700.0],["2021-03-04",18.3157,20.0988,17.8396,19.0625,1099300.0],["2021-03-05",19.3239,19.9867,18.4371,19.828,824300.0],["2021-03-08",20.2761,21.219,19.7907,20.7242,714400.0],["2021-03-09",21.2003,21.3123,20.3041,20.3882,434300.0],["2021-03-10",20.5469,21.6764,20.5469,21.0323,415600.0],["2021-03-11",21.4337,21.6204,21.0976,21.2843,356300.0],["2021-03-12",21.359,22.1058,21.2283,21.6764,356800.0],["2021-03-15",21.9285,23.0674,21.7698,22.3486,454800.0],["2021-03-16",22.0592,22.4326,21.2563,21.4057,354400.0],["2021-03-17",21.135,22.0685,21.0136,21.7698,431600.0],["2021-03-18",21.8631,21.9658,20.8829,20.9296,407200.0],["2021-03-19",20.8923,21.3217,20.4068,20.9576,683800.0],["2021-03-22",20.7709,21.0416,19.66,19.9681,418000.0],["2021-03-23",19.52,19.9027,18.1477,18.3251,662000.0],["2021-03-24",18.6985,19.2773,17.4009,17.7836,1005100.0],["2021-03-25",17.5129,18.1384,17.0741,17.8956,496000.0],["2021-03-26",18.1944,18.8572,17.8863,18.0824,474300.0],["2021-03-29",18.129,18.8478,17.7743,18.017,416900.0],["2021-03-30",18.0357,18.7545,18.017,18.5024,321000.0],["2021-03-31",18.6331,18.8852,18.3997,18.6611,442800.0],["2021-04-01",18.8385,19.2866,18.7638,18.9039,343000.0],["2021-04-05",19.6413,19.9681,19.3613,19.8187,509900.0],["2021-04-06",20.0988,20.5002,19.9681,20.1174,962200.0],["2021-04-07",20.0241,20.4815,19.6973,19.772,322800.0],["2021-04-08",19.8,20.2295,19.2773,20.2295,258800.0],["2021-04-09",20.2761,20.8082,20.0614,20.3508,418100.0],["2021-04-12",20.2481,20.2481,19.3146,19.66,358100.0],["2021-04-13",19.4733,19.744,18.8665,19.3986,257300.0],["2021-04-14",19.5386,20.3601,19.2586,19.744,301600.0],["2021-04-15",19.9681,20.0241,19.7253,19.9867,294100.0],["2021-04-16",20.0614,20.2388,19.4546,19.632,174300.0],["2021-04-19",19.6507,19.828,19.2306,19.6693,180100.0],["2021-04-20",19.492,19.492,18.1664,18.5771,302000.0],["2021-04-21",18.5491,19.2306,18.4931,18.9785,243300.0],["2021-04-22",18.9132,19.408,18.7545,19.0906,214000.0],["2021-04-23",19.1372,19.5013,18.7732,19.1839,209100.0],["2021-04-26",19.5387,19.7627,19.2493,19.5013,208800.0],["2021-04-27",19.6133,19.7907,18.8665,18.9225,242000.0],["2021-04-28",18.7358,19.0345,18.5491,18.7732,199700.0],["2021-04-29",18.9039,19.0999,18.2877,18.5678,271800.0],["2021-04-30",18.3717,18.7358,18.1664,18.6331,406500.0],["2021-05-03",18.9039,19.0345,18.4931,18.7078,415300.0],["2021-05-04",18.7452,18.7452,17.849,18.1197,429100.0],["2021-05-05",18.6798,18.6798,17.4102,17.4102,352700.0],["2021-05-06",17.8116,17.8396,17.4382,17.6903,298800.0],["2021-05-07",17.8303,18.6238,17.8303,18.1197,319400.0],["2021-05-10",18.0637,18.185,17.5036,17.5222,247400.0],["2021-05-11",16.9434,17.9517,16.8408,17.7369,328100.0],["2021-05-12",17.5316,17.9517,16.9995,17.0835,309100.0],["2021-05-13",17.1675,18.7358,17.1208,18.1197,700300.0],["2021-05-14",18.2411,18.7918,18.1664,18.6145,225500.0],["2021-05-17",18.6985,18.7358,18.3344,18.4278,211000.0],["2021-05-18",18.6985,18.8012,18.3344,18.4371,401400.0],["2021-05-19",17.9237,18.157,17.8303,18.045,172300.0],["2021-05-20",18.2131,18.3624,17.6623,18.2317,195300.0],["2021-05-21",18.4558,18.5958,18.1104,18.185,265000.0],["2021-05-24",18.3998,18.6518,18.2037,18.5678,375400.0],["2021-05-25",18.7825,19.5013,18.5024,18.5398,291500.0],["2021-05-26",18.6985,19.1186,18.6985,18.9039,296600.0],["2021-05-27",19.0719,19.8374,19.0252,19.6413,560400.0],["2021-05-28",19.9401,20.0708,19.4826,19.7067,372200.0],["2021-06-01",20.1174,20.8082,20.0801,20.6029,439900.0],["2021-06-02",20.6682,21.163,20.1828,21.1163,256600.0],["2021-06-03",20.9669,21.2937,20.7336,20.8362,294500.0],["2021-06-04",20.8362,20.9949,20.3882,20.6682,179100.0],["2021-06-07",20.6682,21.023,20.3601,20.5188,186400.0],["2021-06-08",20.4908,21.2377,20.3135,21.0323,241100.0],["2021-06-09",21.2283,21.3497,20.8549,21.0696,204100.0],["2021-06-10",21.051,21.1443,20.5469,20.6309,163500.0],["2021-06-11",20.8176,20.8923,20.3508,20.6402,113700.0],["2021-06-14",20.6962,20.9856,20.1734,20.3228,164700.0],["2021-06-15",20.2201,20.2388,19.8934,20.1921,228200.0],["2021-06-16",19.9867,20.5002,19.7907,20.4162,179800.0],["2021-06-17",20.2108,20.4442,19.9587,20.0241,174900.0],["2021-06-18",19.7627,20.1454,19.6787,19.9587,316600.0],["2021-06-21",20.1548,20.3415,19.8187,20.2201,131700.0],["2021-06-22",20.1081,20.3228,19.6973,20.1641,115800.0],["2021-06-23",20.1641,20.6962,20.0894,20.1828,224200.0],["2021-06-24",20.3508,20.3508,19.9587,20.1361,251700.0],["2021-06-25",20.1828,21.023,19.7067,20.8176,940700.0],["2021-06-28",20.8362,20.9109,19.9961,20.1361,465700.0],["2021-06-29",20.0428,20.3135,19.0719,19.3706,601600.0],["2021-06-30",19.3239,19.856,18.8385,19.8,495700.0],["2021-07-01",19.8841,20.0334,19.7254,19.856,172800.0],["2021-07-02",19.8654,19.8654,18.8758,19.1186,331800.0],["2021-07-06",19.0532,19.1932,18.5398,18.6891,365000.0],["2021-07-07",18.6331,18.6331,17.5782,17.7556,710600.0],["2021-07-08",17.4942,17.5876,16.9528,17.2889,322000.0],["2021-07-09",17.5782,17.765,17.3915,17.4942,238600.0],["2021-07-12",17.3449,17.4009,16.6354,16.8781,513000.0],["2021-07-13",16.5794,16.8968,16.206,16.542,399800.0],["2021-07-14",16.5607,16.5794,15.7952,15.9352,494700.0],["2021-07-15",15.8792,16.1033,15.2258,15.5525,458100.0],["2021-07-16",15.8419,15.8792,15.2258,15.3565,353100.0],["2021-07-19",14.9084,15.5712,14.7963,15.0951,527500.0],["2021-07-20",15.1231,15.6178,14.9177,15.3658,425200.0],["2021-07-21",15.5898,16.0753,15.5618,15.7672,387400.0],["2021-07-22",15.8606,15.8699,15.0111,15.3471,205000.0],["2021-07-23",15.4031,15.4591,14.9924,15.0017,278300.0],["2021-07-26",15.0951,15.5712,15.0484,15.5245,195900.0],["2021-07-27",15.3658,15.4965,14.899,15.1698,203300.0],["2021-07-28",15.3471,15.4872,14.9084,15.2258,223400.0],["2021-07-29",15.4965,15.4965,15.1417,15.1791,161900.0],["2021-07-30",15.1418,15.3938,14.9084,15.0017,152800.0],["2021-08-02",15.0391,15.6925,14.8617,14.9177,255500.0],["2021-08-03",14.9084,14.9364,14.2362,14.6003,458600.0],["2021-08-04",14.6563,14.6563,13.9935,14.1616,952900.0],["2021-08-05",14.4043,15.3098,14.3296,14.9737,359200.0],["2021-08-06",15.2818,15.3005,14.8617,14.9457,312800.0],["2021-08-09",14.787,14.787,14.2176,14.3203,388000.0],["2021-08-10",14.2922,14.619,14.2922,14.3669,368600.0],["2021-08-11",14.3483,14.5256,14.1335,14.3483,266500.0],["2021-08-12",14.3016,14.3949,14.0495,14.3483,210700.0],["2021-08-13",14.3949,14.535,14.0309,14.1896,334800.0],["2021-08-16",14.0589,14.3669,13.8628,14.0122,414700.0],["2021-08-17",13.7788,13.9748,13.6948,13.9562,251900.0],["2021-08-18",13.9468,14.4043,13.8815,14.0869,256300.0],["2021-08-19",13.9748,14.1616,13.4988,13.5828,363500.0],["2021-08-20",13.5268,13.9748,13.4614,13.6855,412900.0],["2021-08-23",13.8348,14.3763,13.8348,14.1802,242800.0],["2021-08-24",14.2362,14.5816,14.2362,14.4043,365800.0],["2021-08-25",14.4043,14.7497,14.3576,14.3763,468500.0],["2021-08-26",14.3296,14.9364,14.2922,14.4229,353100.0],["2021-08-27",14.4229,14.6937,14.4043,14.4229,369500.0],["2021-08-30",14.4696,14.4883,14.0309,14.2362,355200.0],["2021-08-31",14.2362,14.7403,14.2362,14.563,431100.0],["2021-09-01",14.7217,14.8337,14.5443,14.5536,249900.0],["2021-09-02",14.535,14.7123,14.2269,14.2642,210000.0],["2021-09-03",14.1616,14.3856,13.9935,14.1335,265000.0],["2021-09-07",14.1429,14.2362,13.9282,14.1896,485700.0],["2021-09-08",14.2456,14.4696,14.0122,14.0122,374500.0],["2021-09-09",13.9935,14.2642,13.7508,14.0775,252200.0],["2021-09-10",14.1335,14.1429,13.6855,13.7881,287500.0],["2021-09-13",13.9095,15.2258,13.8348,15.0857,555300.0],["2021-09-14",15.0391,15.3378,14.871,15.1698,460600.0],["2021-09-15",15.1698,15.3751,14.759,15.3285,363900.0],["2021-09-16",15.2631,15.2724,14.8524,15.0764,318600.0],["2021-09-17",15.2164,15.3565,14.9084,15.2351,1085800.0],["2021-09-20",14.9831,15.0204,14.535,14.9924,294400.0],["2021-09-21",14.955,15.3285,14.927,14.9737,199100.0],["2021-09-22",15.0671,15.3751,14.9364,15.0671,254100.0],["2021-09-23",15.2164,15.7672,15.0857,15.6459,270300.0],["2021-09-24",15.6552,15.9446,15.6085,15.9166,184900.0],["2021-09-27",16.0566,16.6167,16.0566,16.1686,275100.0],["2021-09-28",16.1126,16.458,16.1126,16.1966,365800.0],["2021-09-29",16.3087,16.374,15.8419,15.8792,124000.0],["2021-09-30",15.8886,16.3647,15.6832,16.29,305100.0],["2021-10-01",16.458,16.8874,16.29,16.7474,395500.0],["2021-10-04",16.8688,17.4756,16.8408,17.2328,433400.0],["2021-10-05",17.1955,17.5969,16.9901,17.4009,285000.0],["2021-10-06",17.1862,17.6716,16.9528,17.6343,452000.0],["2021-10-07",17.6156,17.849,17.2889,17.3635,260500.0],["2021-10-08",17.3915,17.5502,17.0835,17.2795,184700.0],["2021-10-11",17.3449,17.7089,17.1208,17.1768,225000.0],["2021-10-12",17.3262,17.5969,17.0835,17.5409,199700.0],["2021-10-13",17.5502,17.6063,17.0275,17.1768,308400.0],["2021-10-14",17.3635,17.6156,17.2515,17.3542,178900.0],["2021-10-15",17.4942,17.9237,17.2982,17.5222,221900.0],["2021-10-18",17.4662,17.821,17.3169,17.4382,171600.0],["2021-10-19",17.5129,17.6436,17.1862,17.6156,219900.0],["2021-10-20",17.5876,17.849,17.3075,17.5036,175400.0],["2021-10-21",17.4942,17.7743,17.2235,17.3822,125900.0],["2021-10-22",17.3449,17.4476,16.8968,17.4382,140800.0],["2021-10-25",17.3635,17.6716,17.2795,17.6436,151900.0],["2021-10-26",17.7743,17.8303,17.3355,17.4009,139700.0],["2021-10-27",17.3169,17.6623,17.2608,17.3169,231300.0],["2021-10-28",17.5036,17.5409,17.2609,17.3075,134400.0],["2021-10-29",17.2048,17.3915,17.1768,17.3355,213000.0],["2021-11-01",17.3542,18.2224,17.3355,18.1104,252200.0],["2021-11-02",18.1384,18.2037,17.793,18.045,189900.0],["2021-11-03",19.5667,19.604,18.185,18.3997,364400.0],["2021-11-04",18.9412,18.9505,18.4371,18.6705,281100.0],["2021-11-05",18.9785,19.66,18.8385,19.632,394200.0],["2021-11-08",19.9307,20.2388,19.4546,19.492,205100.0],["2021-11-09",19.3613,19.7534,19.3613,19.5386,187600.0],["2021-11-10",19.3239,19.8,19.1652,19.2679,183700.0],["2021-11-11",19.2959,20.8362,18.9412,19.8841,751500.0],["2021-11-12",19.9774,20.0241,19.4733,19.7814,344100.0],["2021-11-15",19.7907,20.1081,19.6973,19.7907,179500.0],["2021-11-16",19.632,19.632,19.0719,19.548,187900.0],["2021-11-17",19.4266,19.548,19.0999,19.3146,167700.0],["2021-11-18",19.2586,19.4173,18.5678,18.8945,286700.0],["2021-11-19",18.1384,18.6518,17.9237,18.4464,277400.0],["2021-11-22",18.4464,18.8198,18.2877,18.5398,233500.0],["2021-11-23",18.4838,18.5398,17.7836,17.8956,217000.0],["2021-11-24",17.5876,17.9517,17.2422,17.7556,144600.0],["2021-11-26",16.9154,16.9154,16.0846,16.7101,330900.0],["2021-11-29",17.0181,17.0835,16.4487,16.6074,299400.0],["2021-11-30",16.318,16.458,15.7019,16.3087,438100.0],["2021-12-01",16.7848,16.8501,15.4498,15.5245,432700.0],["2021-12-02",15.5898,16.6354,15.5618,16.346,419300.0],["2021-12-03",16.4394,16.6354,15.9913,16.4767,357000.0],["2021-12-06",16.7007,17.2982,16.4674,16.9154,177600.0],["2021-12-07",17.1955,17.5782,17.0181,17.0928,111300.0],["2021-12-08",17.1208,17.5409,17.0648,17.2422,119600.0],["2021-12-09",16.9995,17.2422,16.8501,16.9341,71400.0],["2021-12-10",16.8874,16.9995,16.6261,16.8128,109100.0],["2021-12-13",16.6261,16.6261,16.0473,16.206,202900.0],["2021-12-14",16.0659,16.3927,15.8419,15.9166,148700.0],["2021-12-15",15.7765,16.1966,15.6272,16.122,233200.0],["2021-12-16",16.1873,16.2246,15.4685,15.7019,210000.0],["2021-12-17",15.6178,16.2526,15.5525,15.9819,346200.0],["2021-12-20",15.5432,16.1873,15.3191,16.0753,168600.0],["2021-12-21",16.3833,16.8034,16.3647,16.5794,216900.0],["2021-12-22",16.402,16.8221,16.402,16.7847,141600.0],["2021-12-23",16.8688,16.9061,16.6074,16.7287,112700.0],["2021-12-27",16.5047,16.7567,16.2433,16.7474,141400.0],["2021-12-28",16.7101,16.9435,16.6447,16.7194,131900.0],["2021-12-29",16.7007,16.9061,16.5607,16.8128,202000.0],["2021-12-30",16.9528,17.0275,16.7007,16.7568,184100.0],["2021-12-31",16.6447,16.8314,16.5607,16.6727,147000.0],["2022-01-03",16.7661,17.0928,16.7194,16.9341,288500.0],["2022-01-04",17.1302,17.4849,16.9435,17.2982,183000.0],["2022-01-05",17.2982,17.4195,16.3087,16.3273,168600.0],["2022-01-06",16.3647,16.4954,15.8979,16.3087,253000.0],["2022-01-07",16.4207,16.6634,16.234,16.374,96500.0],["2022-01-10",16.374,16.4674,15.9819,16.3647,126300.0],["2022-01-11",16.2713,16.7007,16.178,16.542,122900.0],["2022-01-12",16.7474,16.7567,16.2526,16.2806,147900.0],["2022-01-13",16.2246,16.6261,16.2246,16.3367,116200.0],["2022-01-14",16.122,16.4487,15.9633,16.43,144400.0],["2022-01-18",16.3647,16.3647,15.8792,16.1033,115100.0],["2022-01-19",16.0753,16.1686,15.7579,15.9072,214400.0],["2022-01-20",16.0753,16.3273,15.7299,15.7859,127800.0],["2022-01-21",15.6085,15.7672,15.3938,15.5152,200300.0],["2022-01-24",15.1884,15.6272,14.8337,15.5712,281000.0],["2022-01-25",15.3845,15.9913,15.1604,15.9072,153900.0],["2022-01-26",16.0193,16.262,15.4965,15.5338,134900.0],["2022-01-27",15.5432,15.6365,14.927,15.0484,138100.0],["2022-01-28",15.0671,15.1884,14.6937,15.1884,161300.0],["2022-01-31",15.1231,15.7672,15.1137,15.7299,148700.0],["2022-02-01",15.8886,16.3553,15.7112,16.1686,181500.0],["2022-02-02",16.1593,16.1593,15.6459,15.7765,113600.0],["2022-02-03",15.5058,15.8232,15.4498,15.6365,91000.0],["2022-02-04",15.4778,15.9633,15.4031,15.8419,74700.0],["2022-02-07",15.9352,16.318,15.8979,16.1313,98300.0],["2022-02-08",16.2153,16.7381,16.2153,16.5981,218700.0],["2022-02-09",16.7848,17.4476,16.7848,17.2328,169700.0],["2022-02-10",17.0461,17.6343,17.0088,17.2795,234500.0],["2022-02-11",17.2702,17.961,17.1395,17.4196,275900.0],["2022-02-14",17.4289,17.7276,17.1675,17.1862,151400.0],["2022-02-15",17.4476,17.6903,17.4476,17.5969,179800.0],["2022-02-16",17.6156,17.6809,17.3635,17.5222,114900.0],["2022-02-17",17.2982,17.5783,17.2702,17.4662,170900.0],["2022-02-18",17.4102,17.6529,16.9248,16.9715,143400.0],["2022-02-22",16.8968,17.0741,16.6167,16.8501,184800.0],["2022-02-23",17.0088,17.0275,16.2713,16.3833,152700.0],["2022-02-24",15.6832,17.0741,15.6832,16.9528,178100.0],["2022-02-25",17.1115,17.2048,16.7474,16.8781,106100.0],["2022-02-28",16.6727,17.0181,16.514,16.9715,118100.0],["2022-03-01",16.9061,17.1115,16.3087,16.4394,186100.0],["2022-03-02",16.5514,16.8128,16.402,16.6634,100700.0],["2022-03-03",17.6063,17.7463,16.458,16.7661,228600.0],["2022-03-04",16.5514,16.7194,16.206,16.6447,157100.0],["2022-03-07",16.7381,16.7381,15.6365,15.7672,192100.0],["2022-03-08",15.8512,16.3553,15.2818,15.9072,236400.0],["2022-03-09",16.1873,16.8128,16.1873,16.6354,141000.0],["2022-03-10",16.4487,16.8968,16.2153,16.5607,306200.0],["2022-03-11",16.7474,16.8408,16.0006,16.0193,142800.0],["2022-03-14",16.0193,16.178,15.7112,15.8139,210500.0],["2022-03-15",15.8979,16.2807,15.6459,15.8886,184000.0],["2022-03-16",16.1126,16.3553,15.8886,16.3367,148300.0],["2022-03-17",16.178,16.3927,16.0846,16.178,104700.0],["2022-03-18",16.1313,16.1686,15.8606,16.0099,219000.0],["2022-03-21",15.8326,15.9352,15.4872,15.7112,113600.0],["2022-03-22",15.8419,16.3647,15.6365,16.1593,146300.0],["2022-03-23",16.0006,16.57,15.9539,16.4394,251800.0],["2022-03-24",16.6167,16.6167,16.1686,16.178,107500.0],["2022-03-25",16.2153,16.542,16.0659,16.318,126100.0],["2022-03-28",16.374,16.5514,16.2153,16.4394,107200.0],["2022-03-29",16.6447,16.9808,16.5887,16.7661,317000.0],["2022-03-30",16.7287,17.0088,16.5047,16.5887,160500.0],["2022-03-31",16.5514,16.6914,16.4207,16.5234,146800.0],["2022-04-01",16.6074,16.7567,15.9259,16.0473,154400.0],["2022-04-04",15.9913,16.1126,15.8232,16.0566,110600.0],["2022-04-05",16.3087,16.3647,15.7485,15.7485,195000.0],["2022-04-06",15.6365,15.6365,15.0951,15.0951,241300.0],["2022-04-07",15.1791,15.3565,14.9364,15.3191,246300.0],["2022-04-08",15.2444,15.4311,14.7403,14.7497,210100.0],["2022-04-11",14.591,15.3378,14.5256,15.2351,206500.0],["2022-04-12",15.3285,15.6832,15.2818,15.4031,215400.0],["2022-04-13",15.4592,16.0006,15.4592,15.8139,179000.0],["2022-04-14",15.9726,16.3647,15.7485,15.7952,190300.0],["2022-04-18",15.6925,15.9539,15.4592,15.5338,117200.0],["2022-04-19",15.6459,16.2993,15.5805,16.2246,239000.0],["2022-04-20",16.1966,16.4207,16.0379,16.0566,87700.0],["2022-04-21",16.318,16.318,15.5152,15.6645,122400.0],["2022-04-22",15.5058,15.7205,15.4125,15.6272,156500.0],["2022-04-25",15.5245,15.6832,15.3378,15.4405,175400.0],["2022-04-26",15.3658,15.3658,14.9644,15.1231,141000.0],["2022-04-27",15.0951,15.1698,14.7683,14.9737,177600.0],["2022-04-28",15.0111,15.2818,14.647,15.1137,181000.0],["2022-04-29",15.1044,15.1884,14.6377,14.6843,143200.0],["2022-05-02",14.591,14.8804,14.4043,14.647,257500.0],["2022-05-03",14.6283,14.899,14.4416,14.6563,140400.0],["2022-05-04",14.6937,14.815,14.2922,14.7777,287900.0],["2022-05-05",14.9924,15.2164,14.0029,14.3669,263300.0],["2022-05-06",14.4043,14.4603,13.3307,13.6201,287200.0],["2022-05-09",13.4707,13.6014,13.088,13.2187,259700.0],["2022-05-10",13.3214,13.7695,13.0973,13.6014,249400.0],["2022-05-11",13.6855,13.9188,13.3214,13.5174,218000.0],["2022-05-12",13.5454,13.5548,12.892,13.3027,287600.0],["2022-05-13",13.5734,14.0869,13.3494,13.8722,251600.0],["2022-05-16",13.7788,13.9748,13.3401,13.4707,245700.0],["2022-05-17",13.7321,13.9655,13.5081,13.6481,256800.0],["2022-05-18",13.5641,13.6108,12.5746,12.8453,520300.0],["2022-05-19",12.864,13.6201,12.7053,13.4241,315600.0],["2022-05-20",13.6574,13.6574,13.0973,13.3961,121200.0],["2022-05-23",13.4241,13.4241,12.7893,12.9573,171700.0],["2022-05-24",12.9573,12.9573,12.5186,12.7519,187400.0],["2022-05-25",12.7333,13.2934,12.7333,13.2094,159800.0],["2022-05-26",13.3307,13.6855,13.2187,13.5268,308100.0],["2022-05-27",13.8161,14.2829,13.7601,14.2456,308200.0],["2022-05-31",14.2829,14.7123,14.2176,14.6283,279700.0],["2022-06-01",14.759,14.7963,14.2642,14.591,109000.0],["2022-06-02",14.647,14.7683,14.3576,14.563,146500.0],["2022-06-03",14.5723,14.6563,14.3389,14.507,83500.0],["2022-06-06",14.7497,14.7497,14.2829,14.4043,125000.0],["2022-06-07",14.2362,14.4603,14.1616,14.4603,126400.0],["2022-06-08",14.3109,14.4416,14.2736,14.3763,78800.0],["2022-06-09",14.2362,14.2922,13.8255,13.9655,251100.0],["2022-06-10",13.6574,13.8908,13.4988,13.8722,167200.0],["2022-06-13",13.4521,13.6761,13.2094,13.5828,283600.0],["2022-06-14",13.6201,13.7228,13.3307,13.6294,119800.0],["2022-06-15",13.7508,13.9842,13.6201,13.7601,164500.0],["2022-06-16",13.5268,13.5921,13.3494,13.5174,225700.0],["2022-06-17",13.5734,13.7601,13.312,13.3307,211600.0],["2022-06-21",13.5548,13.6761,13.312,13.4988,133700.0],["2022-06-22",13.3027,13.8255,13.3027,13.5641,102300.0],["2022-06-23",13.5548,13.6855,13.2654,13.6481,196200.0],["2022-06-24",13.6855,14.1709,13.6761,13.7321,228100.0],["2022-06-27",13.8348,14.0215,13.6481,13.9188,85300.0],["2022-06-28",14.0589,14.2082,13.6948,13.7041,88800.0],["2022-06-29",13.5454,13.6855,13.4334,13.6668,127500.0],["2022-06-30",13.4614,13.9095,13.3494,13.7881,111200.0],["2022-07-01",13.8255,14.0869,13.6948,13.7975,115300.0],["2022-07-05",13.5921,13.9562,13.3401,13.8908,157900.0],["2022-07-06",13.8722,13.9655,13.3961,13.6294,349000.0],["2022-07-07",13.6668,13.9375,13.6388,13.7881,65500.0],["2022-07-08",13.7415,14.0029,13.4521,13.7228,98800.0],["2022-07-11",13.5361,13.7788,13.3494,13.7788,166300.0],["2022-07-12",13.7881,14.2736,13.7601,13.8255,145800.0],["2022-07-13",13.4427,14.0309,13.4427,13.9748,119400.0],["2022-07-14",13.7881,14.0869,13.7415,13.9655,109600.0],["2022-07-15",14.1429,14.3016,13.9468,14.2549,120900.0],["2022-07-18",14.4416,14.731,14.4229,14.4696,131500.0],["2022-07-19",14.6563,15.0671,14.6563,14.9177,214500.0],["2022-07-20",14.9831,15.4218,14.9737,15.2631,147700.0],["2022-07-21",15.0764,15.4592,14.7964,15.4031,158700.0],["2022-07-22",15.3098,15.5712,15.3098,15.5152,141900.0],["2022-07-25",15.6272,15.6645,15.4872,15.5618,123000.0],["2022-07-26",15.5152,15.5152,15.2631,15.3098,196300.0],["2022-07-27",15.4778,15.8326,15.4778,15.7205,387400.0],["2022-07-28",15.5525,15.8046,15.2164,15.5992,187200.0],["2022-07-29",15.5058,15.5338,15.2071,15.3378,186900.0],["2022-08-01",15.1791,15.5152,15.0764,15.3471,136000.0],["2022-08-02",15.2538,15.6739,15.1884,15.6272,123400.0],["2022-08-03",16.57,16.57,15.7019,15.9072,283900.0],["2022-08-04",16.122,16.6727,16.0286,16.4394,307000.0],["2022-08-05",16.1593,16.7941,16.1313,16.6447,240500.0],["2022-08-08",16.6447,16.8408,16.5234,16.6821,192700.0],["2022-08-09",16.5047,16.7474,16.43,16.5794,206600.0],["2022-08-10",16.7754,16.8034,16.5981,16.6354,204100.0],["2022-08-11",16.8688,16.9434,16.5887,16.7847,165200.0],["2022-08-12",16.7848,17.0181,16.7381,16.9154,187500.0],["2022-08-15",16.8594,16.9715,16.5047,16.542,192100.0],["2022-08-16",16.6167,16.8781,16.57,16.6727,171800.0],["2022-08-17",16.6167,16.6167,16.234,16.234,176100.0],["2022-08-18",16.206,16.4954,16.0379,16.3647,122000.0],["2022-08-19",16.1126,16.1686,15.7859,16.15,116400.0],["2022-08-22",15.9352,16.0006,15.6739,15.7112,169300.0],["2022-08-23",15.6365,15.8326,15.5805,15.6365,173700.0],["2022-08-24",15.6833,15.9174,15.5148,15.6927,135100.0],["2022-08-25",15.7395,16.0672,15.7021,15.8425,141400.0],["2022-08-26",15.7114,15.7582,15.3369,15.4118,131600.0],["2022-08-29",15.3556,15.5335,15.1964,15.4024,156000.0],["2022-08-30",15.4212,15.4305,15.1309,15.2339,172700.0],["2022-08-31",15.262,15.3743,14.9156,15.0654,260000.0],["2022-09-01",15.0092,15.0186,14.3538,14.5598,277500.0],["2022-09-02",14.6159,14.8313,14.3725,14.7189,281400.0],["2022-09-06",14.8875,15.1684,14.6721,15.1684,378100.0],["2022-09-07",15.1028,15.3931,15.0841,15.2901,197400.0],["2022-09-08",15.1871,15.2901,15.0092,15.2152,171300.0],["2022-09-09",15.2901,15.6365,15.2152,15.5429,138300.0],["2022-09-12",15.6833,15.8612,15.5242,15.5803,156500.0],["2022-09-13",15.262,15.4399,14.9343,15.0466,189500.0],["2022-09-14",15.056,15.2433,14.7096,15.2245,181800.0],["2022-09-15",15.1777,15.2807,14.7845,14.9436,241600.0],["2022-09-16",14.9343,14.9343,14.3725,14.5972,1379300.0],["2022-09-19",14.438,14.7845,14.4099,14.5972,182100.0],["2022-09-20",14.4755,14.4755,14.2414,14.4006,207300.0],["2022-09-21",14.4755,14.4755,13.9792,14.0448,271700.0],["2022-09-22",14.0167,14.0167,13.4643,13.5298,284900.0],["2022-09-23",13.3332,13.4643,13.1553,13.3987,423800.0],["2022-09-26",13.3519,13.5766,12.8557,12.9493,305900.0],["2022-09-27",13.1834,13.4923,12.9961,13.0336,244900.0],["2022-09-28",13.0616,13.4736,12.9774,13.277,206600.0],["2022-09-29",13.1085,13.2115,12.7714,13.1834,280400.0],["2022-09-30",13.0616,13.4736,12.9118,13.0055,360300.0],["2022-10-03",13.1459,13.3144,12.9118,13.2115,142300.0],["2022-10-04",13.4643,13.7826,13.3987,13.6609,230800.0],["2022-10-05",13.3987,13.5953,13.2395,13.5579,152000.0],["2022-10-06",13.5673,13.6141,13.2395,13.3613,185500.0],["2022-10-07",13.2115,13.3425,13.1553,13.2676,232900.0],["2022-10-10",13.2957,13.4923,13.071,13.1646,132800.0],["2022-10-11",13.1646,13.2676,12.8837,13.2208,193700.0],["2022-10-12",13.0336,13.2021,12.8837,13.1834,163500.0],["2022-10-13",13.0336,13.5579,12.9493,13.5485,244300.0],["2022-10-14",13.6422,13.6703,13.3425,13.4643,145100.0],["2022-10-17",13.6422,13.792,13.2676,13.6422,181300.0],["2022-10-18",13.8856,14.1197,13.7171,13.8669,321800.0],["2022-10-19",13.7826,14.0448,13.7826,13.9605,140900.0],["2022-10-20",13.9418,14.0916,13.7171,13.8294,123200.0],["2022-10-21",13.8575,14.1384,13.7639,13.9605,154900.0],["2022-10-24",14.0167,14.1946,13.9324,14.1384,143900.0],["2022-10-25",14.1103,14.4755,14.0541,14.4006,139400.0],["2022-10-26",14.4568,14.7002,14.3257,14.4006,125100.0],["2022-10-27",14.5129,14.747,14.3819,14.4568,142100.0],["2022-10-28",14.5129,14.6627,14.335,14.3631,2134000.0],["2022-10-31",14.3257,14.3725,14.0635,14.0822,174700.0],["2022-11-01",14.2133,14.2601,13.6983,13.7639,173600.0],["2022-11-02",13.7171,14.101,13.4643,13.5673,323800.0],["2022-11-03",13.6234,13.9043,13.3145,13.5392,187300.0],["2022-11-04",13.792,14.129,13.6703,14.0261,234500.0],["2022-11-07",14.129,14.4099,14.0541,14.2695,272700.0],["2022-11-08",14.2508,14.5691,14.1384,14.3257,127100.0],["2022-11-09",14.1946,14.3257,13.8107,13.8762,148600.0],["2022-11-10",14.2789,14.6159,14.2414,14.4287,218800.0],["2022-11-11",14.5036,14.85,14.5036,14.7751,171300.0],["2022-11-14",14.8781,15.1777,14.5972,14.6253,260800.0],["2022-11-15",14.8126,15.0747,14.8126,14.8687,158300.0],["2022-11-16",14.8032,14.8968,14.6908,14.8313,130800.0],["2022-11-17",14.7377,15.056,14.5878,14.7938,131600.0],["2022-11-18",15.1028,15.1028,14.747,14.8126,105600.0],["2022-11-21",14.8875,14.8875,14.644,14.747,157700.0],["2022-11-22",14.747,14.9156,14.644,14.747,136100.0],["2022-11-23",14.6625,15.2167,14.6531,15.0194,143100.0],["2022-11-25",15.0758,15.3294,15.0758,15.1979,121600.0],["2022-11-28",15.1885,15.3106,15.0476,15.2261,94600.0],["2022-11-29",15.2167,15.2918,15.1227,15.1509,86700.0],["2022-11-30",15.1603,15.2636,14.8128,15.2542,181300.0],["2022-12-01",15.2542,15.4891,15.2542,15.32,157100.0],["2022-12-02",15.1321,15.4891,15.1039,15.3388,90400.0],["2022-12-05",15.6769,16.0057,15.6206,15.7051,169400.0],["2022-12-06",15.6206,15.7051,15.3012,15.4045,139500.0],["2022-12-07",15.3012,15.4233,14.9818,15.0476,121700.0],["2022-12-08",15.0476,15.4609,15.0194,15.1227,175000.0],["2022-12-09",15.0194,15.1603,14.7001,14.7658,153100.0],["2022-12-12",14.7752,14.9349,14.6907,14.7846,181700.0],["2022-12-13",15.0852,15.104,14.7188,14.7752,509300.0],["2022-12-14",14.8503,15.0664,14.6907,14.9537,199500.0],["2022-12-15",14.7282,14.7846,14.3901,14.4746,232300.0],["2022-12-16",14.3243,14.6719,14.2774,14.3619,427000.0],["2022-12-19",14.3149,14.3149,13.9204,14.0895,206000.0],["2022-12-20",13.9392,13.9392,13.0845,13.2817,461000.0],["2022-12-21",13.3475,13.432,13.0563,13.1502,256400.0],["2022-12-22",13.1126,13.1126,12.7933,13.0938,294400.0],["2022-12-23",12.953,13.216,12.9436,13.0657,157200.0],["2022-12-27",13.1502,13.2629,12.8684,13.2629,192900.0],["2022-12-28",13.1784,13.4132,12.9342,13.0375,326800.0],["2022-12-29",13.1878,13.5259,13.0657,13.385,216900.0],["2022-12-30",13.1878,13.6011,13.1502,13.5165,634600.0],["2023-01-03",13.6293,13.6668,13.3475,13.4977,344600.0],["2023-01-04",13.5635,13.7701,13.5165,13.695,188600.0],["2023-01-05",13.6668,13.6668,13.3005,13.3475,235700.0],["2023-01-06",13.4884,13.742,13.3662,13.7232,234200.0],["2023-01-09",13.8171,13.958,13.6105,13.6292,148800.0],["2023-01-10",13.6199,13.8265,13.5635,13.8171,170600.0],["2023-01-11",13.8641,14.0801,13.7889,14.0144,185700.0],["2023-01-12",14.0613,14.6437,13.9016,14.5404,248900.0],["2023-01-13",14.5592,14.6061,14.3619,14.531,102700.0],["2023-01-17",14.5873,14.6719,14.4934,14.5592,146400.0],["2023-01-18",14.6061,14.7094,14.1459,14.2774,207000.0],["2023-01-19",14.2962,14.2962,14.0425,14.0989,254900.0],["2023-01-20",14.221,14.2586,14.0707,14.0895,229300.0],["2023-01-23",14.0895,14.3243,13.9768,14.1928,283700.0],["2023-01-24",14.1271,14.3243,14.0895,14.1271,248100.0],["2023-01-25",14.0989,14.2492,14.0331,14.2116,302800.0],["2023-01-26",14.3055,14.4746,14.005,14.174,1095900.0],["2023-01-27",14.1459,14.2304,13.9204,13.9862,218800.0],["2023-01-30",13.9298,14.0613,13.6668,13.7514,360400.0],["2023-01-31",13.8641,14.2586,13.7232,14.221,404900.0],["2023-02-01",14.2116,14.4464,14.1083,14.2398,509300.0],["2023-02-02",14.3901,14.6437,14.3713,14.6343,681400.0],["2023-02-03",14.5404,14.6625,14.4558,14.6155,297900.0],["2023-02-06",14.6061,14.6719,14.3619,14.5686,209700.0],["2023-02-07",14.4464,14.7846,14.4464,14.7001,343500.0],["2023-02-08",14.6437,14.7752,14.5404,14.5779,558300.0],["2023-02-09",14.7094,14.8597,14.5592,14.6061,251500.0],["2023-02-10",14.5404,14.6061,14.1553,14.4277,242800.0],["2023-02-13",14.3619,14.4558,14.268,14.4464,124500.0],["2023-02-14",14.3619,14.4558,14.2492,14.3525,186000.0],["2023-02-15",14.221,14.4652,14.2022,14.4464,193400.0],["2023-02-16",14.3243,14.8316,14.3243,14.8034,474600.0],["2023-02-17",14.9161,14.9255,14.7282,14.8973,814500.0],["2023-02-21",14.7282,15.1791,14.7282,15.1697,505500.0],["2023-02-22",15.2167,15.4609,14.9443,15.01,811000.0],["2023-02-23",15.0382,15.1039,14.7282,15.1039,220700.0],["2023-02-24",14.8785,15.0476,14.7282,14.747,202300.0],["2023-02-27",14.8409,15.2355,14.8409,15.1227,232200.0],["2023-02-28",15.1603,15.3951,15.1133,15.1133,458300.0],["2023-03-01",15.0006,15.0758,14.8034,15.01,361300.0],["2023-03-02",14.3807,14.9537,14.2586,14.3995,575400.0],["2023-03-03",14.5592,15.1885,14.4934,15.0288,694300.0],["2023-03-06",15.057,15.1603,14.7188,14.9818,239000.0],["2023-03-07",15.057,15.1885,14.8222,15.0194,206800.0],["2023-03-08",15.0476,15.0476,14.4934,14.7188,217300.0],["2023-03-09",14.747,14.8597,14.5122,14.5216,222700.0],["2023-03-10",14.5027,14.5687,14.2389,14.5027,269800.0],["2023-03-13",14.3331,14.5027,14.0693,14.3897,495300.0],["2023-03-14",14.5781,14.7101,14.3237,14.5499,615100.0],["2023-03-15",14.286,14.3614,13.9279,14.1635,484400.0],["2023-03-16",14.041,14.3425,13.9373,14.1352,329400.0],["2023-03-17",13.975,14.0881,13.6923,13.7206,1163000.0],["2023-03-20",13.8337,14.2295,13.7677,13.9468,279100.0],["2023-03-21",14.1446,14.3614,14.107,14.1635,750800.0],["2023-03-22",14.2295,14.5027,14.0693,14.0693,245100.0],["2023-03-23",14.1729,14.4085,14.0787,14.2483,238100.0],["2023-03-24",14.1446,14.7477,14.1164,14.6252,280800.0],["2023-03-27",14.6912,14.7477,14.5499,14.7477,320500.0],["2023-03-28",14.7477,14.9645,14.7477,14.8326,227100.0],["2023-03-29",14.8797,14.9079,14.7477,14.8231,185100.0],["2023-03-30",14.8326,14.9268,14.7854,14.8891,217400.0],["2023-03-31",14.9645,15.1435,14.8891,15.0776,282900.0],["2023-04-03",15.0776,15.2566,15.0305,15.2378,268200.0],["2023-04-04",15.2472,15.2566,15.0776,15.2472,259800.0],["2023-04-05",15.2378,15.2378,15.021,15.1718,248600.0],["2023-04-06",15.2189,15.6712,15.1247,15.4734,475000.0],["2023-04-10",16.0199,16.9057,15.5959,16.6701,1176000.0],["2023-04-11",16.6984,16.8963,16.5948,16.8963,604100.0],["2023-04-12",16.9623,17.0094,16.7267,16.8115,617400.0],["2023-04-13",16.8303,16.8963,16.689,16.7267,204200.0],["2023-04-14",16.7078,16.7832,16.4911,16.5288,245100.0],["2023-04-17",16.5382,16.6042,16.4251,16.5099,203900.0],["2023-04-18",16.5382,16.623,16.199,16.3497,184500.0],["2023-04-19",16.2932,16.378,16.2555,16.3686,186800.0],["2023-04-20",16.312,16.4346,16.1895,16.2461,214400.0],["2023-04-21",16.2461,16.2744,16.1047,16.2367,259100.0],["2023-04-24",16.1236,16.2838,16.1142,16.2272,194000.0],["2023-04-25",16.1047,16.2084,16.067,16.133,232600.0],["2023-04-26",16.0482,16.199,16.0199,16.1424,308700.0],["2023-04-27",16.1801,16.5382,16.0765,16.3874,248700.0],["2023-04-28",16.3969,16.6796,16.3969,16.5099,350100.0],["2023-05-01",16.4911,16.7549,16.4628,16.5759,210700.0],["2023-05-02",16.4817,16.6042,16.1707,16.5571,291700.0],["2023-05-03",16.5759,16.8115,16.4628,16.4722,360800.0],["2023-05-04",16.2272,16.2555,15.5393,15.9163,806700.0],["2023-05-05",15.9351,16.0388,15.332,15.5864,691900.0],["2023-05-08",15.577,15.7466,14.8985,14.8985,453200.0],["2023-05-09",14.8326,15.1624,14.6629,14.8703,400400.0],["2023-05-10",15.0305,15.0776,14.776,14.9833,282800.0],["2023-05-11",14.8137,15.1247,14.8137,15.0399,187800.0],["2023-05-12",15.0776,15.1624,14.8137,14.9079,243300.0],["2023-05-15",14.9362,15.4545,14.9079,15.153,225300.0],["2023-05-16",15.0681,15.1907,14.842,14.9833,193600.0],["2023-05-17",15.0399,15.3697,14.9928,15.1435,208700.0],["2023-05-18",15.1058,15.4074,15.1058,15.2755,950900.0],["2023-05-19",15.3885,15.4357,15.1341,15.1812,236700.0],["2023-05-22",15.2566,15.266,15.0305,15.1058,232900.0],["2023-05-23",15.1058,15.5205,15.021,15.0493,208100.0],["2023-05-24",14.9551,15.1718,14.9551,15.087,247600.0],["2023-05-25",15.0493,15.0493,14.6912,14.776,344600.0],["2023-05-26",14.7477,14.8137,14.5216,14.6252,295100.0],["2023-05-30",14.6818,14.6912,14.0316,14.2389,239800.0],["2023-05-31",14.1918,14.4368,14.0316,14.3991,318000.0],["2023-06-01",14.4085,14.6071,14.3518,14.3991,291900.0],["2023-06-02",14.4842,14.8529,14.4464,14.73,216100.0],["2023-06-05",14.5882,14.7111,14.5598,14.6827,152800.0],["2023-06-06",14.7111,14.9947,14.6827,14.9569,187400.0],["2023-06-07",15.0325,15.4202,15.0325,15.2973,297200.0],["2023-06-08",15.2783,15.3823,15.146,15.1933,362100.0],["2023-06-09",15.1933,15.2122,14.8813,14.9758,133000.0],["2023-06-12",14.9853,15.0987,14.8813,14.9853,143100.0],["2023-06-13",15.0231,15.1176,14.8434,15.0136,522200.0],["2023-06-14",14.9758,15.0231,14.6827,14.6922,228400.0],["2023-06-15",14.6827,14.7962,14.5031,14.6638,240600.0],["2023-06-16",14.7867,14.7867,14.314,14.3707,804600.0],["2023-06-20",14.2667,14.314,13.8696,13.9264,307300.0],["2023-06-21",13.8696,14.1249,13.8224,13.9831,192600.0],["2023-06-22",13.9264,13.9736,13.8224,13.9547,165600.0],["2023-06-23",13.794,13.9264,13.6995,13.7656,251300.0],["2023-06-26",13.7656,13.8413,13.6995,13.7184,134300.0],["2023-06-27",13.7373,13.9453,13.5671,13.9074,139500.0],["2023-06-28",13.9169,13.9925,13.8318,13.898,138800.0],["2023-06-29",13.9547,14.1438,13.9547,14.0398,164500.0],["2023-06-30",14.1533,14.2384,14.002,14.0209,172500.0],["2023-07-03",13.8885,14.2194,13.8791,14.1438,103900.0],["2023-07-05",14.0965,14.0965,13.8885,13.9925,244600.0],["2023-07-06",13.8885,13.9358,13.6333,13.7562,231100.0],["2023-07-07",13.8318,14.1438,13.8035,13.9169,269100.0],["2023-07-10",13.8885,14.1627,13.8885,14.0871,259000.0],["2023-07-11",14.1344,14.3518,14.1344,14.2856,229200.0],["2023-07-12",14.418,14.5409,14.3896,14.4085,249100.0],["2023-07-13",14.4653,14.7489,14.4085,14.5409,173100.0],["2023-07-14",14.5031,14.5031,14.2384,14.3234,194100.0],["2023-07-17",14.3518,14.4274,14.106,14.1816,161200.0],["2023-07-18",14.1344,14.3896,13.794,14.0871,222700.0],["2023-07-19",14.0871,14.1911,13.9075,14.0776,201500.0],["2023-07-20",14.0871,14.1816,13.9358,14.1154,100600.0],["2023-07-21",14.1722,14.1816,13.9453,14.0965,143700.0],["2023-07-24",14.2289,14.5787,14.106,14.1344,235700.0],["2023-07-25",14.2005,14.21,13.9925,14.1816,133300.0],["2023-07-26",14.2384,14.3707,14.0871,14.314,732500.0],["2023-07-27",14.4369,14.5409,14.1722,14.2384,256700.0],["2023-07-28",14.2384,14.5504,14.2384,14.4842,174100.0],["2023-07-31",14.522,14.8529,14.522,14.7489,263400.0],["2023-08-01",14.6827,14.9096,14.5693,14.8813,214200.0],["2023-08-02",15.1271,15.6471,15.042,15.1933,515400.0],["2023-08-03",15.1743,15.4202,15.1082,15.3729,277700.0],["2023-08-04",15.3729,15.5809,15.3162,15.3729,284600.0],["2023-08-07",15.5242,15.8362,15.5242,15.5998,475900.0],["2023-08-08",15.4958,15.7227,15.4769,15.5714,241400.0],["2023-08-09",15.5431,15.6187,15.458,15.5052,184000.0],["2023-08-10",15.5431,15.6376,15.4012,15.4485,141000.0],["2023-08-11",15.3634,15.4485,15.3162,15.3823,96400.0],["2023-08-14",15.3256,15.3634,15.1933,15.3162,110300.0],["2023-08-15",15.2594,15.3256,15.1743,15.2594,102600.0],["2023-08-16",15.2405,15.3634,15.2216,15.2878,95100.0],["2023-08-17",15.2973,15.3445,14.9758,15.25,399600.0],["2023-08-18",15.1932,15.3634,15.1932,15.3351,219600.0],["2023-08-21",15.3351,15.354,14.7867,14.7867,224100.0],["2023-08-22",14.7773,14.9096,14.5976,14.8056,184200.0],["2023-08-23",14.8813,14.8907,14.6827,14.8151,142800.0],["2023-08-24",14.7581,14.8246,14.5777,14.6346,155800.0],["2023-08-25",14.7011,14.7486,14.5587,14.5966,115600.0],["2023-08-28",14.4922,14.7201,14.4922,14.5492,101800.0],["2023-08-29",14.5397,14.5492,14.3877,14.4922,295800.0],["2023-08-30",14.5017,14.7486,14.4447,14.7486,212300.0],["2023-08-31",14.7771,14.9575,14.3782,14.4257,217400.0],["2023-09-01",14.4257,14.5397,14.3497,14.4352,109700.0],["2023-09-05",14.3307,14.5017,14.2358,14.3782,196600.0],["2023-09-06",14.4542,14.4542,14.2168,14.3212,223400.0],["2023-09-07",14.3022,14.3022,13.8939,14.1313,273200.0],["2023-09-08",14.0933,14.0933,13.9129,13.9888,193100.0],["2023-09-11",14.0173,14.1503,13.9604,14.0173,110700.0],["2023-09-12",13.9604,14.0838,13.8939,13.9224,235200.0],["2023-09-13",13.9224,14.0078,13.7419,13.9888,184100.0],["2023-09-14",14.1313,14.4352,14.0268,14.1503,219600.0],["2023-09-15",14.1503,14.2453,14.0268,14.1408,446800.0],["2023-09-18",14.1883,14.4067,14.1503,14.3307,124400.0],["2023-09-19",14.4257,14.4637,14.2738,14.3687,167800.0],["2023-09-20",14.4067,14.5017,14.3307,14.3497,414400.0],["2023-09-21",14.3307,14.7961,14.3307,14.5777,258300.0],["2023-09-22",14.5966,14.7201,14.4352,14.4352,94100.0],["2023-09-25",14.4542,15.024,14.4352,14.8056,215600.0],["2023-09-26",14.7866,14.948,14.6441,14.7106,205400.0],["2023-09-27",14.8436,14.9195,14.6251,14.7486,158900.0],["2023-09-28",14.7771,14.891,14.6156,14.7201,209100.0],["2023-09-29",14.7676,14.7961,14.6156,14.7201,168700.0],["2023-10-02",14.8721,14.948,14.7391,14.8151,231900.0],["2023-10-03",14.7391,14.9195,14.6346,14.7201,179800.0],["2023-10-04",14.6536,14.8721,14.5302,14.8721,223800.0],["2023-10-05",14.8436,15.0145,14.8151,14.91,296100.0],["2023-10-06",14.8626,15.081,14.8151,14.948,243700.0],["2023-10-09",14.8626,14.967,14.8531,14.948,203700.0],["2023-10-10",14.948,15.062,14.8341,14.8531,241400.0],["2023-10-11",14.8911,14.929,14.6441,14.7961,164000.0],["2023-10-12",14.7676,14.967,14.7201,14.9575,335600.0],["2023-10-13",14.9575,14.9575,14.6346,14.7771,282000.0],["2023-10-16",14.8151,14.91,14.7581,14.7866,222600.0],["2023-10-17",14.7771,15.062,14.7676,14.891,304800.0],["2023-10-18",14.8721,14.967,14.7486,14.7486,255800.0],["2023-10-19",14.7961,14.967,14.6346,14.7106,165700.0],["2023-10-20",14.7201,14.91,14.5871,14.6726,156500.0],["2023-10-23",14.6251,14.7961,14.5492,14.6251,148400.0],["2023-10-24",14.6536,14.7011,14.5207,14.5966,171900.0],["2023-10-25",14.6061,14.6726,14.4162,14.5017,141500.0],["2023-10-26",14.4542,14.5492,14.3497,14.5492,151700.0],["2023-10-27",14.5017,14.5492,14.3402,14.4352,173900.0],["2023-10-30",14.4922,14.7391,14.4922,14.6346,151600.0],["2023-10-31",14.5777,14.8341,14.5777,14.7581,174400.0],["2023-11-01",14.3212,14.7391,14.3212,14.5397,301300.0],["2023-11-02",14.7676,14.8056,14.3497,14.5302,312800.0],["2023-11-03",14.7771,14.9195,14.6061,14.7866,376100.0],["2023-11-06",14.7201,14.7486,14.6061,14.6726,207300.0],["2023-11-07",14.6061,14.6156,14.4162,14.5112,175100.0],["2023-11-08",14.4732,14.5017,14.3497,14.4922,308200.0],["2023-11-09",14.4827,14.5302,14.2643,14.2927,1063000.0],["2023-11-10",14.3402,14.3782,14.2263,14.3117,250400.0],["2023-11-13",14.2358,14.2738,14.1313,14.2643,246700.0],["2023-11-14",14.5112,14.5587,14.2738,14.3877,303300.0],["2023-11-15",14.3402,14.6156,14.3402,14.5397,319000.0],["2023-11-16",14.3687,14.6251,14.3022,14.5112,215000.0],["2023-11-17",14.5872,14.5872,14.2927,14.3592,228600.0],["2023-11-20",14.3402,14.3687,14.1408,14.1883,545500.0],["2023-11-21",14.0553,14.0743,13.5805,13.8369,756300.0],["2023-11-22",13.9224,14.1028,13.7799,13.7989,230500.0],["2023-11-24",13.8085,13.8085,13.4935,13.7321,202400.0],["2023-11-27",13.6176,13.6653,13.4077,13.6271,479100.0],["2023-11-28",13.6271,13.6462,13.3981,13.5222,792100.0],["2023-11-29",13.589,13.6081,13.4172,13.4745,570800.0],["2023-11-30",13.5126,13.5126,13.0641,13.2741,695300.0],["2023-12-01",13.3027,13.5985,13.2931,13.5031,469600.0],["2023-12-04",13.4649,13.818,13.4649,13.7703,530300.0],["2023-12-05",13.713,13.713,13.379,13.3981,353400.0],["2023-12-06",13.484,13.5508,13.1691,13.2645,330800.0],["2023-12-07",13.2836,13.4745,13.2168,13.4077,247100.0],["2023-12-08",13.3599,13.484,13.3122,13.4267,332400.0],["2023-12-11",13.4649,13.7226,13.4267,13.6749,542200.0],["2023-12-12",13.7035,13.8275,13.5985,13.7607,480200.0],["2023-12-13",13.7321,14.0661,13.6367,13.9802,607600.0],["2023-12-14",14.152,14.2379,13.8753,13.923,343200.0],["2023-12-15",13.9611,13.9707,13.7417,13.9325,3090700.0],["2023-12-18",13.923,14.0279,13.7035,13.9802,491700.0],["2023-12-19",13.9802,14.152,13.9802,14.0852,303700.0],["2023-12-20",14.0757,14.1902,13.8943,13.9516,385800.0],["2023-12-21",14.0375,14.1138,13.9039,14.0947,264700.0],["2023-12-22",14.1329,14.2379,14.0089,14.0566,197600.0],["2023-12-26",14.047,14.0757,13.8753,13.8943,210800.0],["2023-12-27",13.8753,14.0184,13.8657,13.9707,250000.0],["2023-12-28",13.9802,14.0375,13.9134,14.0184,286600.0],["2023-12-29",13.9611,14.0089,13.8657,13.9134,230200.0],["2024-01-02",13.6939,13.9039,13.6653,13.8275,322500.0],["2024-01-03",13.7607,13.7989,13.6367,13.7321,289500.0],["2024-01-04",13.7703,13.7703,13.5031,13.6176,327400.0],["2024-01-05",13.5985,13.5985,13.5031,13.5317,273300.0],["2024-01-08",13.5031,13.589,13.3504,13.5413,306800.0],["2024-01-09",13.4935,13.5126,13.2741,13.3409,377000.0],["2024-01-10",13.2645,13.3313,13.1595,13.3122,360500.0],["2024-01-11",13.255,13.2741,13.0737,13.1595,330800.0],["2024-01-12",13.2073,13.2168,12.9973,13.15,425600.0],["2024-01-16",13.0546,13.1405,12.7778,12.8255,385700.0],["2024-01-17",12.7015,13.045,12.6919,12.9782,319400.0],["2024-01-18",12.9782,13.0069,12.7778,12.9687,319200.0],["2024-01-19",13.0259,13.1309,12.8733,13.0737,272700.0],["2024-01-22",13.1405,13.2263,13.0355,13.1882,248500.0],["2024-01-23",13.3027,13.4172,13.0737,13.0832,236200.0],["2024-01-24",13.1595,13.1595,12.7778,12.8923,363300.0],["2024-01-25",13.0164,13.0259,12.7397,12.8828,421400.0],["2024-01-26",12.9305,13.1309,12.9305,13.0737,306800.0],["2024-01-29",13.0832,13.1118,12.9496,13.0737,270500.0],["2024-01-30",13.0927,13.2263,13.0069,13.1882,369800.0],["2024-01-31",13.2263,13.3218,12.9305,12.9591,1084200.0],["2024-02-01",12.9401,13.0069,12.8446,12.9878,349700.0],["2024-02-02",12.8923,13.0259,12.7683,12.9973,289800.0],["2024-02-05",12.9019,12.9782,12.711,12.7492,301600.0],["2024-02-06",12.7397,13.1595,12.6919,13.0737,1225400.0],["2024-02-07",13.0641,13.2073,12.9305,13.2073,542900.0],["2024-02-08",13.2263,13.4172,13.1977,13.3886,602400.0],["2024-02-09",13.3599,13.6367,13.2836,13.6081,439800.0],["2024-02-12",13.589,13.7989,13.589,13.6462,426100.0],["2024-02-13",13.4649,13.6844,13.3409,13.5699,371200.0],["2024-02-14",13.7035,13.713,13.3599,13.6653,360300.0],["2024-02-15",13.7512,14.0089,13.7226,13.9707,428700.0],["2024-02-16",13.8562,14.0375,13.6558,13.9516,483700.0],["2024-02-20",13.8562,14.0184,13.8466,14.0089,330800.0],["2024-02-21",13.9611,14.0757,13.8753,14.0566,1505800.0],["2024-02-22",14.047,14.3047,13.9421,14.1615,430200.0],["2024-02-23",14.0947,14.2665,13.9993,14.0184,721900.0],["2024-02-26",13.9802,14.0661,13.8562,13.9421,302700.0],["2024-02-27",13.9707,13.9993,13.6367,13.7989,491000.0],["2024-02-28",13.7798,14.152,13.7798,14.1138,512200.0],["2024-02-29",13.5317,14.2474,13.5317,13.9993,695300.0],["2024-03-01",13.9705,13.9705,13.6829,13.75,562100.0],["2024-03-04",13.8267,14.3637,13.8267,13.9322,604100.0],["2024-03-05",13.8938,14.0473,13.7117,13.8075,382600.0],["2024-03-06",13.8938,13.8938,13.4719,13.6925,486300.0],["2024-03-07",13.7117,13.913,13.7117,13.8363,400900.0],["2024-03-08",13.8363,13.9226,13.5774,13.6925,302600.0],["2024-03-11",13.7212,13.7404,13.5966,13.6925,175300.0],["2024-03-12",13.7117,13.7692,13.5295,13.6349,229600.0],["2024-03-13",13.5966,13.798,13.5966,13.7884,280100.0],["2024-03-14",13.7692,13.8842,13.6349,13.75,304900.0],["2024-03-15",13.6829,13.9705,13.6829,13.8747,753000.0],["2024-03-18",13.8747,13.8747,13.5678,13.5774,540100.0],["2024-03-19",13.5678,13.7979,13.5678,13.7021,232500.0],["2024-03-20",13.7308,13.8842,13.6158,13.798,377300.0],["2024-03-21",13.8075,13.8459,13.7212,13.7212,346400.0],["2024-03-22",13.7596,13.7788,13.7021,13.75,170100.0],["2024-03-25",13.7884,13.9226,13.4048,13.4911,278100.0],["2024-03-26",13.5582,13.6062,13.4336,13.4336,202800.0],["2024-03-27",13.4815,13.6254,13.4336,13.5774,248600.0],["2024-03-28",13.587,13.6733,13.5678,13.6733,343900.0],["2024-04-01",13.6733,13.6925,13.4144,13.4719,368800.0],["2024-04-02",13.4336,13.5007,13.3281,13.4528,292200.0],["2024-04-03",13.4336,13.4815,13.0788,13.2706,436500.0],["2024-04-04",13.3856,13.4815,13.1843,13.2418,373800.0],["2024-04-05",13.2802,13.424,13.1555,13.2993,240500.0],["2024-04-08",13.2993,13.3281,13.1172,13.1267,232900.0],["2024-04-09",13.1651,13.2993,13.1555,13.2035,239700.0],["2024-04-10",13.1076,13.1363,12.7911,13.0309,351200.0],["2024-04-11",13.0788,13.0788,12.7624,13.0405,363100.0],["2024-04-12",13.0117,13.0117,12.4843,12.5802,440200.0],["2024-04-15",12.6761,12.9062,12.4939,12.5035,403800.0],["2024-04-16",12.4651,12.5035,12.3405,12.446,248300.0],["2024-04-17",12.5418,12.5706,12.2734,12.3021,838500.0],["2024-04-18",12.3501,12.7336,12.2542,12.6186,1367200.0],["2024-04-19",12.5898,12.8199,12.5035,12.6665,291500.0],["2024-04-22",12.6377,12.8103,12.6377,12.7816,303400.0],["2024-04-23",12.9254,13.0596,12.887,12.9925,400200.0],["2024-04-24",12.9158,13.1267,12.8966,13.0884,317500.0],["2024-04-25",12.9542,13.0213,12.8199,12.9158,266800.0],["2024-04-26",12.8774,12.8774,12.7816,12.8007,217000.0],["2024-04-29",12.7912,12.887,12.6857,12.7528,281400.0],["2024-04-30",12.6857,12.6857,12.4172,12.5035,394500.0],["2024-05-01",12.5514,12.6377,12.446,12.5706,277700.0],["2024-05-02",12.3501,12.7049,11.1036,11.5542,1105600.0],["2024-05-03",11.6405,11.6693,11.209,11.42,1016600.0],["2024-05-06",11.4296,11.4296,10.7488,10.8063,789200.0],["2024-05-07",10.8063,11.0748,10.7008,10.7776,858100.0],["2024-05-08",10.7392,10.9214,10.4228,10.7104,892500.0],["2024-05-09",10.6625,11.5638,10.6625,11.4104,1086200.0],["2024-05-10",11.3912,11.6022,10.9118,11.0748,1059900.0],["2024-05-13",11.1323,11.4679,11.1132,11.42,540800.0],["2024-05-14",11.4967,11.6309,11.1994,11.3145,504100.0],["2024-05-15",11.4488,11.5063,11.2186,11.257,516600.0],["2024-05-16",11.209,11.209,10.6337,10.6337,620700.0],["2024-05-17",10.605,10.6433,10.2789,10.4515,1009400.0],["2024-05-20",10.4515,10.5187,10.1735,10.2406,750400.0],["2024-05-21",10.2598,10.5187,10.2598,10.4611,753400.0],["2024-05-22",10.394,10.5474,10.1735,10.2789,608800.0],["2024-05-23",10.2406,10.3557,10.1351,10.2406,691400.0],["2024-05-24",10.2406,10.5091,10.1447,10.4515,603700.0],["2024-05-28",10.4515,10.7967,10.4036,10.5666,755400.0],["2024-05-29",10.4995,10.5666,10.1159,10.1831,624400.0],["2024-05-30",10.2022,10.394,10.1543,10.2118,589700.0],["2024-05-31",10.2118,10.2502,10.0584,10.2118,529800.0],["2024-06-03",10.2118,10.3748,9.9338,9.9817,663200.0],["2024-06-04",9.9529,10.1639,9.905,9.9433,628800.0],["2024-06-05",9.9242,9.9817,9.7228,9.905,636600.0],["2024-06-06",9.8858,10.2214,9.8475,9.905,987900.0],["2024-06-07",9.8475,10.2406,9.8475,9.9721,1139100.0],["2024-06-10",9.8762,9.8858,9.1667,9.6077,1797600.0],["2024-06-11",9.6461,9.9529,9.6173,9.9146,978500.0],["2024-06-12",9.9817,10.3269,9.905,10.2118,934500.0],["2024-06-13",10.1735,10.3461,9.9433,10.0009,692300.0],["2024-06-14",9.9721,10.1639,9.8091,10.1639,751200.0],["2024-06-17",10.1156,10.3087,10.0963,10.3087,839400.0],["2024-06-18",10.2508,10.3473,10.1156,10.328,957400.0],["2024-06-20",10.2894,10.6465,10.2411,10.6465,1388600.0],["2024-06-21",10.6175,10.994,10.5982,10.6175,8186900.0],["2024-06-24",10.7237,11.0905,10.6755,11.0712,1025500.0],["2024-06-25",11.0712,11.4283,10.9457,11.187,1009700.0],["2024-06-26",11.0809,11.2449,10.8782,10.9071,1024800.0],["2024-06-27",10.8782,10.9457,10.4921,10.7623,1005800.0],["2024-06-28",10.9071,11.0036,10.7044,10.9747,1259200.0],["2024-07-01",10.9361,11.0809,10.6272,10.7816,740300.0],["2024-07-02",10.772,10.8685,10.3859,10.4148,806100.0],["2024-07-03",10.4052,10.8299,10.3762,10.7816,520000.0],["2024-07-05",10.7044,10.772,10.4245,10.55,699700.0],["2024-07-08",10.6175,10.6175,10.2025,10.2701,966400.0],["2024-07-09",10.2701,10.4535,10.0867,10.1832,709600.0],["2024-07-10",10.1542,10.3859,10.0963,10.3087,735500.0],["2024-07-11",10.4052,11.0712,10.3569,11.0712,713600.0],["2024-07-12",11.0905,11.4187,11.0712,11.1484,806400.0],["2024-07-15",11.2063,11.2546,10.7334,10.772,560200.0],["2024-07-16",10.7527,11.1195,10.7141,11.1195,425700.0],["2024-07-17",11.1002,11.2739,10.9843,11.2546,639300.0],["2024-07-18",11.2256,11.6986,11.1967,11.2063,393400.0],["2024-07-19",11.1484,11.1484,10.9843,11.1195,313100.0],["2024-07-22",11.1291,11.5056,11.0422,11.3801,348200.0],["2024-07-23",11.3222,11.4862,11.2353,11.409,238600.0],["2024-07-24",11.3801,11.4959,11.1774,11.2063,218100.0],["2024-07-25",11.2546,11.7083,11.2546,11.5924,543000.0],["2024-07-26",11.7565,12.0268,11.6021,11.9496,416200.0],["2024-07-29",12.0654,12.2102,11.882,12.0461,688700.0],["2024-07-30",12.0847,12.2584,12.075,12.1426,558400.0],["2024-07-31",12.133,12.3453,12.0557,12.1523,546700.0],["2024-08-01",12.0171,12.8376,11.7469,12.2005,516900.0],["2024-08-02",12.0461,12.7314,11.9303,12.7121,580100.0],["2024-08-05",12.2005,12.5384,12.0943,12.355,387300.0],["2024-08-06",12.3357,12.5673,12.2295,12.4129,396200.0],["2024-08-07",12.4708,12.5287,12.0847,12.1426,562900.0],["2024-08-08",12.1909,12.4901,12.0364,12.4708,293200.0],["2024-08-09",12.4611,12.4901,12.2391,12.4901,445100.0],["2024-08-12",12.4418,12.7217,12.3646,12.7121,585400.0],["2024-08-13",12.7411,12.9051,12.5963,12.8955,430900.0],["2024-08-14",12.9244,13.1175,12.8472,13.0306,355200.0],["2024-08-15",13.1271,13.1271,12.8665,13.0017,434900.0],["2024-08-16",12.9727,12.992,12.799,12.8569,294900.0],["2024-08-19",12.9148,13.3878,12.8762,13.3878,403500.0],["2024-08-20",13.3298,13.3588,13.1851,13.2912,295000.0],["2024-08-21",13.3105,13.3395,13.1754,13.3395,178000.0],["2024-08-22",13.3105,13.4167,13.2237,13.3009,167400.0],["2024-08-23",13.3105,13.5808,13.3105,13.5422,373900.0],["2024-08-26",13.6586,13.678,13.484,13.6295,252600.0],["2024-08-27",13.581,13.7265,13.5422,13.581,241300.0],["2024-08-28",13.5228,13.6004,13.4452,13.5034,290300.0],["2024-08-29",13.5713,13.7071,13.5519,13.678,232700.0],["2024-08-30",13.7071,13.7556,13.581,13.7265,247100.0],["2024-09-03",13.5907,13.7362,13.5228,13.6683,384100.0],["2024-09-04",13.7168,14.1824,13.6683,14.1533,465900.0],["2024-09-05",14.2115,14.26,13.9108,14.0369,305800.0],["2024-09-06",13.9884,14.0951,13.9011,13.9302,458100.0],["2024-09-09",13.9496,14.163,13.9108,13.9593,319000.0],["2024-09-10",14.0078,14.1824,13.9787,14.0272,213500.0],["2024-09-11",13.9884,13.9981,13.6877,13.969,273200.0],["2024-09-12",13.969,14.0854,13.9011,13.9011,210900.0],["2024-09-13",13.9302,14.0854,13.8914,14.0563,211400.0],["2024-09-16",14.1048,14.1921,13.9593,14.0854,241100.0],["2024-09-17",14.1824,14.4153,14.0563,14.4153,418000.0],["2024-09-18",14.5026,14.522,14.2988,14.3085,343500.0],["2024-09-19",14.5414,14.5414,14.2794,14.3571,204500.0],["2024-09-20",14.2503,14.5317,14.2212,14.4056,737100.0],["2024-09-23",14.4832,14.4832,14.1145,14.425,465700.0],["2024-09-24",14.3668,14.6675,14.3668,14.5705,496200.0],["2024-09-25",14.5996,14.7063,14.425,14.4832,431400.0],["2024-09-26",14.5802,14.9003,14.4541,14.8227,407500.0],["2024-09-27",14.7936,14.9003,14.6578,14.6772,431300.0],["2024-09-30",14.7257,14.7548,14.4929,14.619,262200.0],["2024-10-01",14.6772,14.813,14.6093,14.6966,474900.0],["2024-10-02",14.9973,15.686,14.6966,15.6084,751500.0],["2024-10-03",15.5793,15.6472,15.3077,15.4435,471900.0],["2024-10-04",15.5114,15.5308,15.3271,15.3659,337000.0],["2024-10-07",15.2398,15.2398,14.8615,14.9973,320300.0],["2024-10-08",14.9682,15.0458,14.6578,14.8712,316700.0],["2024-10-09",14.8518,14.9682,14.7645,14.8615,279900.0],["2024-10-10",14.8421,15.0943,14.7451,14.9973,561600.0],["2024-10-11",15.0943,15.4435,15.0167,15.4435,387300.0],["2024-10-14",15.4435,15.4726,15.1525,15.2592,197400.0],["2024-10-15",15.201,15.492,15.1234,15.4338,354200.0],["2024-10-16",15.4629,15.5502,15.3756,15.5017,177400.0],["2024-10-17",15.5696,15.7734,15.3756,15.686,201600.0],["2024-10-18",15.7345,16.0062,15.6472,15.9868,211400.0],["2024-10-21",16.0062,16.239,15.8025,15.8995,220200.0],["2024-10-22",15.8995,16.0935,15.8607,15.9771,189100.0],["2024-10-23",15.9965,16.0644,15.6763,15.7249,199100.0],["2024-10-24",15.7055,16.0062,15.6958,15.9771,182200.0],["2024-10-25",15.9771,16.1905,15.9771,16.1614,175700.0],["2024-10-28",16.2778,16.4427,15.9577,16.3069,233000.0],["2024-10-29",16.1711,16.4718,16.1711,16.3069,189500.0],["2024-10-30",16.2875,16.8307,16.2584,16.6561,323600.0],["2024-10-31",17.4613,18.8485,17.4613,18.3052,868000.0],["2024-11-01",18.8582,20.0999,18.5381,20.0029,1276200.0],["2024-11-04",20.1872,20.6819,19.9156,20.4685,651200.0],["2024-11-05",20.4782,21.0408,20.4685,20.8177,413600.0],["2024-11-06",21.0602,21.8169,20.9341,21.7199,520400.0],["2024-11-07",21.5356,21.943,21.3125,21.3319,355000.0],["2024-11-08",21.1475,21.3998,20.9632,21.1961,389700.0],["2024-11-11",21.3319,21.4483,20.9244,21.3513,277200.0],["2024-11-12",21.2446,21.4677,20.905,21.458,262600.0],["2024-11-13",21.5453,21.555,21.167,21.3222,252100.0],["2024-11-14",21.458,21.8751,21.458,21.7005,265000.0],["2024-11-15",21.8266,21.8751,21.099,21.1087,218300.0],["2024-11-18",21.0796,21.1572,20.8274,20.8274,257900.0],["2024-11-19",20.6625,21.1087,20.6334,21.1087,262100.0],["2024-11-20",21.1475,21.1475,20.8274,21.0408,187400.0],["2024-11-21",21.0408,21.458,21.002,21.167,205300.0],["2024-11-22",21.1767,21.5259,20.9632,21.3707,203700.0],["2024-11-25",21.7697,22.12,21.3999,21.5069,331400.0],["2024-11-26",21.5166,21.8281,21.3317,21.3317,167700.0],["2024-11-27",21.4583,22.1784,21.4583,21.8767,223300.0],["2024-11-29",22.013,22.227,21.9935,22.0324,127500.0],["2024-12-02",22.1395,22.5385,21.9351,22.5287,221700.0],["2024-12-03",22.3633,22.4995,21.6432,21.9643,173000.0],["2024-12-04",21.8962,22.0908,21.6237,21.7599,135000.0],["2024-12-05",21.7989,22.12,21.6529,22.0616,163700.0],["2024-12-06",22.0421,22.0421,21.4874,21.7891,161200.0],["2024-12-09",21.7697,21.9838,21.0495,21.0982,174000.0],["2024-12-10",21.1566,21.614,21.0982,21.5069,204700.0],["2024-12-11",21.5848,21.7989,21.4291,21.5945,252200.0],["2024-12-12",21.614,21.9448,21.4291,21.5069,232300.0],["2024-12-13",21.4582,21.4582,21.2344,21.3317,129100.0],["2024-12-16",21.215,21.4291,21.0495,21.0982,211700.0],["2024-12-17",21.1079,21.2831,20.7673,21.1468,207800.0],["2024-12-18",21.0787,21.575,20.6992,20.7478,239900.0],["2024-12-19",20.8841,21.1274,20.6116,20.8646,229300.0],["2024-12-20",20.6408,21.1274,20.6311,20.8938,469600.0],["2024-12-23",20.8062,20.8646,20.4754,20.7186,146600.0],["2024-12-24",20.7965,20.9035,20.6408,20.777,56100.0],["2024-12-26",20.7965,21.2928,20.7965,21.1176,146600.0],["2024-12-27",20.9522,21.0884,20.5921,20.8354,148300.0],["2024-12-30",20.5921,20.8841,20.2223,20.6408,143500.0],["2024-12-31",20.6408,20.9814,20.6019,20.923,125800.0],["2025-01-02",20.8938,20.9911,20.2905,20.6116,284300.0],["2025-01-03",20.7089,20.9035,20.5337,20.6505,143200.0],["2025-01-06",20.5921,20.5921,19.9012,19.9693,214100.0],["2025-01-07",19.9596,20.0958,19.6092,19.6092,181800.0],["2025-01-08",19.6092,19.6968,19.2784,19.6676,166100.0],["2025-01-10",19.4341,19.5217,19.2102,19.3368,191400.0],["2025-01-13",19.2005,19.3562,19.0935,19.3173,162700.0],["2025-01-14",19.3659,19.5119,19.1713,19.4049,176700.0],["2025-01-15",19.6482,19.6676,19.181,19.2784,163800.0],["2025-01-16",19.327,19.3659,19.1421,19.2297,204900.0],["2025-01-17",19.3854,19.5703,19.1227,19.2881,227600.0],["2025-01-21",19.3465,19.7066,19.2492,19.6579,181500.0],["2025-01-22",19.6287,19.6968,19.4535,19.5314,188800.0],["2025-01-23",19.4438,19.9596,19.4341,19.9401,148900.0],["2025-01-24",19.7941,19.7941,19.58,19.6774,140700.0],["2025-01-27",19.7649,20.2418,19.6579,19.726,207100.0],["2025-01-28",19.619,19.9304,19.5314,19.7747,161000.0],["2025-01-29",19.7941,20.2807,19.7163,20.2418,175300.0],["2025-01-30",20.3586,20.3586,19.8331,19.8331,138700.0],["2025-01-31",19.8915,19.9109,19.473,19.58,168100.0],["2025-02-03",19.3757,20.018,19.3076,19.9888,130400.0],["2025-02-04",19.8428,20.2905,19.8428,20.0958,103200.0],["2025-02-05",20.271,20.9814,20.1639,20.8938,243100.0],["2025-02-06",20.9814,21.0982,20.67,20.9717,156600.0],["2025-02-07",21.0203,21.0203,20.5921,20.8938,117900.0],["2025-02-10",21.0495,21.069,20.7868,20.8354,128800.0],["2025-02-11",20.7186,21.0009,20.6895,20.8257,110200.0],["2025-02-12",20.6116,21.2733,20.5532,21.2733,174100.0],["2025-02-13",21.3512,21.6529,21.1176,21.5458,169900.0],["2025-02-14",21.6237,21.6432,21.3707,21.4193,140500.0],["2025-02-18",21.3415,21.7794,21.2344,21.6529,148200.0],["2025-02-19",21.4096,21.4972,20.2905,21.0982,219300.0],["2025-02-20",20.9133,21.0398,20.4364,20.9522,205600.0],["2025-02-21",21.1468,21.1468,20.2321,20.3391,190300.0],["2025-02-24",20.3391,20.816,20.3002,20.4559,189600.0],["2025-02-25",20.4657,20.7293,20.0849,20.3192,198100.0],["2025-02-26",20.1532,20.6316,20.1532,20.3778,217400.0],["2025-02-27",19.9286,20.0653,17.8977,18.1027,350900.0],["2025-02-28",17.9465,18.1516,17.3118,17.9074,420800.0],["2025-03-03",17.9074,18.2297,17.2533,17.263,294500.0],["2025-03-04",17.097,17.2825,16.7748,16.8334,352500.0],["2025-03-05",16.8822,16.8822,16.2378,16.5405,457500.0],["2025-03-06",16.3061,16.4819,15.9253,16.2475,288300.0],["2025-03-07",16.2183,16.4624,16.0816,16.1987,280700.0],["2025-03-10",15.9156,16.3549,15.6812,15.7203,385000.0],["2025-03-11",15.7789,15.9449,15.3199,15.691,327400.0],["2025-03-12",15.9741,16.0132,15.6226,15.9058,289800.0],["2025-03-13",15.9449,16.1597,15.4664,15.5152,231300.0],["2025-03-14",15.7398,15.8863,15.6226,15.7886,247100.0],["2025-03-17",15.7886,16.1499,15.7789,16.0816,232300.0],["2025-03-18",15.9839,16.0913,15.7691,15.8472,247900.0],["2025-03-19",16.2183,17.2435,16.2183,16.9799,288300.0],["2025-03-20",16.8041,17.3802,16.8041,17.2435,213600.0],["2025-03-21",17.2142,17.2142,16.8139,17.0287,386800.0],["2025-03-24",17.2044,17.2337,16.765,16.8627,206200.0],["2025-03-25",16.9017,16.9506,16.7065,16.7748,210000.0],["2025-03-26",16.7748,17.058,16.6967,16.9799,138700.0],["2025-03-27",16.9896,16.9994,16.6869,16.7455,201500.0],["2025-03-28",16.6674,16.7455,16.1401,16.189,118300.0],["2025-03-31",16.1499,16.3452,16.1206,16.2964,127500.0],["2025-04-01",16.189,16.4233,15.9937,16.3061,155300.0],["2025-04-02",16.2573,16.6674,16.2085,16.5795,169800.0],["2025-04-03",16.0132,16.1401,15.4566,15.6129,233300.0],["2025-04-04",15.1051,15.3883,14.6462,14.9001,200000.0],["2025-04-07",14.6169,15.7593,14.4998,15.0466,278300.0],["2025-04-08",15.5641,15.6129,14.6365,14.8317,217200.0],["2025-04-09",14.7829,16.2671,14.7829,16.062,230200.0],["2025-04-10",15.691,15.7691,15.2907,15.6031,177400.0],["2025-04-11",15.6812,16.0034,15.3883,15.6129,137300.0],["2025-04-14",15.9156,15.9253,15.5348,15.8277,145800.0],["2025-04-15",15.8765,16.0327,15.7593,15.8765,128000.0],["2025-04-16",15.7496,15.7789,15.4274,15.6226,148000.0],["2025-04-17",15.6129,15.8179,15.5445,15.8179,113500.0],["2025-04-21",15.6617,15.7691,15.4176,15.6129,113400.0],["2025-04-22",15.8277,16.0132,15.691,15.896,118600.0],["2025-04-23",16.228,16.4526,15.9058,15.9253,177100.0],["2025-04-24",16.0034,16.2573,15.9449,16.062,177100.0],["2025-04-25",16.023,16.228,15.7984,16.1987,108200.0],["2025-04-28",16.2378,16.3257,16.0913,16.2573,152100.0],["2025-04-29",16.1499,16.2183,16.0425,16.1597,160100.0],["2025-04-30",15.8765,15.9644,15.5836,15.9253,144600.0],["2025-05-01",16.0523,16.1304,15.8472,16.0425,114700.0],["2025-05-02",16.0816,16.5795,16.0816,16.56,172800.0],["2025-05-05",16.1304,16.189,15.6422,16.0034,230800.0],["2025-05-06",15.3785,15.9839,15.0563,15.7984,329900.0],["2025-05-07",15.8667,16.6967,15.8667,16.4038,249100.0],["2025-05-08",16.6967,16.6967,16.4135,16.4428,154900.0],["2025-05-09",16.4135,16.6186,16.4135,16.5405,160100.0],["2025-05-12",17.1263,17.1263,16.6381,16.6381,220000.0],["2025-05-13",16.8139,17.3021,16.7455,16.9896,198600.0],["2025-05-14",16.9896,17.0287,16.7553,16.7846,197300.0],["2025-05-15",16.7943,16.931,16.7943,16.8432,119500.0],["2025-05-16",16.8627,16.9896,16.3061,16.6967,189100.0],["2025-05-19",16.56,16.6479,16.394,16.4721,108800.0],["2025-05-20",16.5014,16.6869,16.355,16.5795,114100.0],["2025-05-21",16.3647,16.4526,16.2085,16.2085,98600.0],["2025-05-22",16.2183,16.5209,16.1206,16.5209,157700.0],["2025-05-23",16.1987,16.726,16.1304,16.6576,245100.0],["2025-05-27",17.04,18.3734,17.0302,18.344,275400.0],["2025-05-28",18.2263,18.3832,18.0989,18.344,192500.0],["2025-05-29",18.4126,18.4322,18.0204,18.2263,185600.0],["2025-05-30",18.1185,18.2165,17.8636,18.1185,269500.0],["2025-06-02",18.0204,18.0204,17.4224,17.5694,241800.0],["2025-06-03",17.5106,17.5302,17.1086,17.2753,246700.0],["2025-06-04",17.1871,17.393,16.638,16.7165,187700.0],["2025-06-05",16.8145,16.8537,16.6871,16.7949,150600.0],["2025-06-06",17.0302,17.3537,16.7753,17.3145,140000.0],["2025-06-09",17.4224,17.5204,17.0106,17.1283,183300.0],["2025-06-10",17.1086,17.2851,17.1086,17.1773,112500.0],["2025-06-11",17.2263,17.3243,17.1184,17.2263,118300.0],["2025-06-12",17.0694,17.1577,16.8929,16.991,156100.0],["2025-06-13",16.8439,17.1282,16.6969,16.7459,169800.0],["2025-06-16",16.8145,16.991,16.6871,16.9616,122700.0],["2025-06-17",16.8439,17.1282,16.7949,16.9224,134000.0],["2025-06-18",16.8145,17.1184,16.8047,16.8341,115600.0],["2025-06-20",16.9812,16.991,16.7753,16.8635,167500.0],["2025-06-23",16.7753,17.0694,16.4812,16.8635,162400.0],["2025-06-24",16.991,17.4126,16.9224,17.0302,179500.0],["2025-06-25",17.0106,17.0498,16.3145,16.3635,154900.0],["2025-06-26",16.491,16.491,16.1674,16.4419,133900.0],["2025-06-27",16.5694,16.6282,16.3635,16.6086,283300.0],["2025-06-30",16.5792,16.8047,16.3831,16.5302,202700.0],["2025-07-01",16.3439,16.6576,16.1674,16.4616,194700.0],["2025-07-02",16.4517,16.8341,16.3341,16.7655,239100.0],["2025-07-03",16.7851,17.1381,16.7067,17.0792,127100.0],["2025-07-07",16.9224,17.1675,16.2753,16.491,252600.0],["2025-07-08",16.589,17.2949,16.4125,17.1283,278500.0],["2025-07-09",17.1381,17.1381,16.5988,16.7949,220900.0],["2025-07-10",16.8243,17.1086,16.7851,16.7949,181700.0],["2025-07-11",16.9027,17.04,16.6969,16.9027,184300.0],["2025-07-14",16.8243,17.3047,16.7851,17.0988,161500.0],["2025-07-15",17.0302,17.0596,16.7263,16.7655,202100.0],["2025-07-16",16.8831,17.0204,16.5988,16.8537,200500.0],["2025-07-17",16.8145,16.9714,16.6478,16.9027,163000.0],["2025-07-18",17.2067,17.9028,16.9322,17.491,428900.0],["2025-07-21",17.5008,17.5694,17.2263,17.393,196400.0],["2025-07-22",17.3537,17.5891,17.2949,17.3832,123300.0],["2025-07-23",17.5008,17.7361,17.3538,17.7361,134700.0],["2025-07-24",17.6479,17.6479,17.2263,17.4714,163100.0],["2025-07-25",17.4518,17.54,17.1773,17.2851,175000.0],["2025-07-28",17.2851,17.2851,16.54,16.6772,348100.0],["2025-07-29",16.7753,16.7851,16.3537,16.4419,193800.0],["2025-07-30",16.3635,16.4714,15.9027,15.9909,163800.0],["2025-07-31",15.8733,16.0694,15.7164,16.0498,241400.0],["2025-08-01",16.6478,16.6478,14.5791,14.5791,555100.0],["2025-08-04",14.8438,15.0203,13.9222,14.5007,612200.0],["2025-08-05",14.3536,14.6281,13.8536,14.6183,456900.0],["2025-08-06",14.6183,14.8536,14.3536,14.4418,316000.0],["2025-08-07",14.4615,14.8536,14.3242,14.8046,260300.0],["2025-08-08",14.8242,14.834,14.1967,14.334,320300.0],["2025-08-11",14.4615,14.6379,14.3144,14.3438,214900.0],["2025-08-12",14.4124,15.2458,14.4026,15.0007,557400.0],["2025-08-13",15.1282,15.2948,14.8732,15.1282,247200.0],["2025-08-14",14.9517,15.0203,14.7458,14.7948,171600.0],["2025-08-15",14.8046,14.883,14.6085,14.6477,212100.0],["2025-08-18",14.6379,14.9027,14.6379,14.8144,175900.0],["2025-08-19",14.8732,15.0007,14.7164,14.8438,184200.0],["2025-08-20",14.834,15.0595,14.6673,14.8732,315400.0],["2025-08-21",14.7752,14.883,14.7066,14.8536,153700.0],["2025-08-22",14.9027,15.5203,14.9027,15.4419,264400.0],["2025-08-25",15.5109,15.5207,15.2448,15.2547,189200.0],["2025-08-26",15.2251,15.4517,15.1561,15.2152,280800.0],["2025-08-27",15.1857,15.3926,15.1364,15.3729,141400.0],["2025-08-28",15.432,15.432,15.0674,15.097,181400.0],["2025-08-29",15.1266,15.2448,14.8309,15.2152,202000.0],["2025-09-02",15.1561,15.3828,14.9984,15.1364,222900.0],["2025-09-03",15.1561,15.2152,14.9098,14.9196,214100.0],["2025-09-04",14.959,15.097,14.7718,15.0674,152900.0],["2025-09-05",15.1068,15.2448,14.9984,15.2054,142200.0],["2025-09-08",15.1758,15.7277,15.1758,15.6784,269300.0],["2025-09-09",15.57,15.7375,15.3434,15.3532,249700.0],["2025-09-10",15.1167,15.3434,15.0773,15.2547,205400.0],["2025-09-11",15.2547,15.8656,15.166,15.8361,247100.0],["2025-09-12",15.7671,16.0233,15.6291,15.8656,244900.0],["2025-09-15",15.8853,16.4372,15.8065,15.9937,312200.0],["2025-09-16",15.9543,16.0923,15.7178,15.7572,245400.0],["2025-09-17",15.708,15.9149,15.5897,15.6685,174800.0],["2025-09-18",15.7375,15.9642,15.5503,15.8656,199300.0],["2025-09-19",15.8952,15.8952,15.3532,15.4123,419400.0],["2025-09-22",15.3039,15.5109,15.2152,15.2448,191300.0],["2025-09-23",15.2744,15.5404,15.2744,15.3532,246500.0],["2025-09-24",15.3236,15.5996,15.235,15.4025,192200.0],["2025-09-25",15.3729,15.3729,15.0379,15.2547,139100.0],["2025-09-26",15.235,15.501,15.235,15.4419,131900.0],["2025-09-29",15.501,15.5207,15.1364,15.1955,159800.0],["2025-09-30",15.166,15.3039,14.9787,15.2842,175600.0],["2025-10-01",15.1758,15.235,14.8703,15.028,183900.0],["2025-10-02",14.9984,15.0773,14.7127,15.0576,242000.0],["2025-10-03",15.166,15.4222,15.0674,15.1266,181300.0],["2025-10-06",15.0773,15.0871,14.3579,14.5057,299400.0],["2025-10-07",14.4269,14.5156,14.0524,14.1214,271800.0],["2025-10-08",14.1805,14.1805,13.6287,13.7272,213800.0],["2025-10-09",13.7469,13.7864,13.4809,13.6385,214800.0],["2025-10-10",13.7962,14.013,13.2739,13.3232,212300.0],["2025-10-13",13.4119,13.4119,12.8797,12.8797,215400.0],["2025-10-14",12.8206,13.5301,12.7615,13.4907,322000.0],["2025-10-15",13.5794,13.7568,13.1951,13.2246,177500.0],["2025-10-16",13.2542,13.2739,12.8108,12.9192,295400.0],["2025-10-17",12.9192,13.1951,12.8995,12.9684,220000.0],["2025-10-20",12.9881,13.067,12.6629,12.9487,316100.0],["2025-10-21",13.0374,13.5893,12.998,13.54,354000.0],["2025-10-22",13.5498,13.7469,13.3922,13.4316,175500.0],["2025-10-23",13.5104,13.5696,13.1754,13.2739,181300.0],["2025-10-24",13.3528,13.3725,13.0374,13.1951,196300.0],["2025-10-27",13.2641,13.4612,13.0965,13.2739,231100.0],["2025-10-28",13.1655,13.2739,12.8403,12.8699,215000.0],["2025-10-29",12.86,13.1162,12.6925,13.0965,288400.0],["2025-10-30",12.9586,13.3626,12.8206,13.0374,281000.0],["2025-10-31",13.4316,14.4466,12.8699,14.1904,482900.0],["2025-11-03",14.2889,14.5846,13.9046,14.3678,324400.0],["2025-11-04",14.2988,14.555,14.2101,14.3875,306000.0],["2025-11-05",14.5254,15.2251,14.4269,15.1857,244400.0],["2025-11-06",15.1068,15.1758,14.8014,14.8802,235800.0],["2025-11-07",14.7127,15.2054,14.6338,14.8703,250100.0],["2025-11-10",14.8605,15.6784,14.8605,15.4419,240000.0],["2025-11-11",15.3828,15.6587,15.3828,15.57,241300.0],["2025-11-12",15.6488,15.9445,15.4518,15.7868,205000.0],["2025-11-13",15.5207,15.8755,15.5207,15.708,237600.0],["2025-11-14",15.7474,15.7474,15.1364,15.3335,247900.0],["2025-11-17",15.3236,15.3236,14.8408,14.8802,227900.0],["2025-11-18",14.9492,15.1167,14.6338,15.1068,187800.0],["2025-11-19",14.959,15.2152,14.6634,14.6831,225500.0],["2025-11-20",14.8014,14.9196,14.4762,14.5353,212600.0],["2025-11-21",14.5451,15.1266,14.5156,15.0379,237300.0],["2025-11-24",14.959,14.9787,14.6141,14.8703,823400.0],["2025-11-25",15.009,15.8214,15.009,15.544,314900.0],["2025-11-26",15.3855,15.7521,15.3855,15.6233,183800.0],["2025-11-28",15.6134,15.6827,15.4648,15.5539,87000.0],["2025-12-01",15.3657,15.5836,15.336,15.5737,193000.0],["2025-12-02",15.6035,15.6431,15.2765,15.3162,280700.0],["2025-12-03",15.336,15.6332,15.1378,15.2963,352000.0],["2025-12-04",15.2666,15.5638,15.2567,15.4152,223200.0],["2025-12-05",15.3062,15.4449,14.4939,14.9397,353400.0],["2025-12-08",15.1576,15.6035,15.1279,15.4548,254600.0],["2025-12-09",15.435,15.762,15.435,15.7025,218700.0],["2025-12-10",15.653,15.9997,15.5638,15.8214,306100.0],["2025-12-11",15.7917,15.9997,15.7818,15.861,176300.0],["2025-12-12",16.0195,16.1483,15.861,15.97,194100.0],["2025-12-15",15.9997,16.0889,15.7223,15.7719,228200.0],["2025-12-16",15.8214,15.9997,15.4846,15.5242,251500.0],["2025-12-17",15.5242,15.7521,15.4648,15.5341,223400.0],["2025-12-18",15.6926,15.7719,15.2369,15.336,159100.0],["2025-12-19",15.3062,15.435,15.0784,15.1775,296900.0],["2025-12-22",15.118,15.2567,14.9397,15.0487,155700.0],["2025-12-23",15.1477,15.2369,14.9892,15.0487,133000.0],["2025-12-24",15.118,15.2369,14.9397,15.1378,76400.0],["2025-12-26",15.1081,15.2864,15.0289,15.2567,135900.0],["2025-12-29",15.2567,15.5143,15.2369,15.4548,160200.0],["2025-12-30",15.3657,15.653,15.2171,15.3261,279000.0],["2025-12-31",15.3558,15.435,15.227,15.3657,136200.0],["2026-01-02",15.2963,15.4449,14.9298,15.1081,124400.0],["2026-01-05",15.0189,15.2765,14.9496,15.0883,167000.0],["2026-01-06",15.227,15.2369,14.9595,15.1576,155400.0],["2026-01-07",15.1973,15.1973,14.6128,14.9496,273200.0],["2026-01-08",14.91,15.336,14.8406,15.1279,214800.0],["2026-01-09",15.1081,15.2666,14.8505,15.1081,118100.0],["2026-01-12",15.009,15.4747,15.009,15.4251,173700.0],["2026-01-13",15.4053,15.4648,15.2369,15.4053,108200.0],["2026-01-14",15.4548,15.6431,15.2963,15.6035,119100.0],["2026-01-15",15.5737,16.0096,15.5638,15.7818,200000.0],["2026-01-16",15.8115,16.0493,15.6035,15.6035,119000.0],["2026-01-20",15.2864,15.6629,15.2864,15.435,155800.0],["2026-01-21",15.5044,15.8709,15.435,15.762,216900.0],["2026-01-22",15.7917,15.8709,15.6431,15.653,129300.0],["2026-01-23",15.6134,15.8016,15.336,15.4548,136900.0],["2026-01-26",15.4549,15.4846,15.0487,15.0487,133900.0],["2026-01-27",14.9793,15.1576,14.8505,15.0883,174500.0],["2026-01-28",15.0487,15.0487,14.7415,14.7415,164400.0],["2026-01-29",14.8505,15.0189,14.6623,14.9298,127100.0],["2026-01-30",14.8406,15.009,14.6722,14.9496,171200.0],["2026-02-02",14.8604,15.4152,14.8604,15.336,198400.0],["2026-02-03",15.3954,15.5044,14.7713,14.8703,173800.0],["2026-02-04",15.0189,15.2072,14.8902,14.9991,155800.0],["2026-02-05",14.9694,15.1477,14.8802,15.0685,133500.0],["2026-02-06",15.0982,15.4846,15.0685,15.4747,197700.0],["2026-02-09",15.4747,15.5143,15.2369,15.4449,139700.0],["2026-02-10",15.5539,16.0195,15.5044,15.7917,152400.0],["2026-02-11",15.8214,15.9997,15.653,15.97,136400.0],["2026-02-12",16.1384,16.2474,15.4747,15.6431,199900.0],["2026-02-13",15.762,16.0691,15.6332,15.8808,112900.0],["2026-02-17",15.9403,16.0889,15.8313,15.9502,115000.0],["2026-02-18",15.861,16.4455,15.7917,16.2375,118500.0],["2026-02-19",16.2474,16.5149,16.1582,16.3267,155200.0],["2026-02-20",16.3366,16.3663,16.1384,16.2375,106300.0],["2026-02-23",16.188,16.188,15.5737,15.6629,95500.0],["2026-02-24",15.7025,15.7719,15.4152,15.5539,125800.0],["2026-02-25",15.5639,15.8228,15.295,15.8128,122800.0],["2026-02-26",16.6294,17.8442,15.9224,16.3505,286100.0],["2026-02-27",16.5198,17.2666,16.2609,16.7588,228200.0],["2026-03-02",16.6592,16.8385,16.2908,16.7688,218700.0],["2026-03-03",16.1613,17.2965,16.1613,17.1272,188600.0],["2026-03-04",17.3164,17.645,17.0376,17.416,202500.0],["2026-03-05",17.3164,17.5554,17.2766,17.5056,149300.0],["2026-03-06",17.2467,17.4359,17.0675,17.2866,164200.0],["2026-03-09",17.0774,17.2866,16.3306,16.6991,139500.0],["2026-03-10",16.5298,16.7887,16.3107,16.5397,115900.0],["2026-03-11",16.3306,16.4501,15.9323,16.0817,98100.0],["2026-03-12",15.8726,16.0618,15.7431,15.8626,148100.0],["2026-03-13",15.8526,15.8925,15.5141,15.6037,129100.0],["2026-03-16",15.6734,15.8825,15.544,15.544,115500.0],["2026-03-17",15.6734,15.9921,15.6734,15.6933,104000.0],["2026-03-18",15.5838,15.8327,15.4842,15.7332,213100.0],["2026-03-19",15.7332,15.9821,15.6336,15.9522,126800.0],["2026-03-20",16.1713,16.1813,15.7132,15.8128,193900.0],["2026-03-23",16.1912,16.6692,15.9323,16.4302,134200.0],["2026-03-24",16.231,16.7986,16.231,16.7389,109800.0],["2026-03-25",16.8086,17.0177,16.6791,16.8882,104400.0],["2026-03-26",16.8385,17.1671,16.8385,16.958,95400.0],["2026-03-27",16.8185,16.9281,16.3505,16.5497,83100.0],["2026-03-30",16.6393,16.8584,16.5497,16.719,96100.0],["2026-03-31",16.9181,17.2169,16.6891,17.0974,140400.0],["2026-04-01",17.0774,17.3363,16.938,17.2268,100200.0],["2026-04-02",17.1372,17.7844,16.9181,17.7844,143000.0],["2026-04-06",17.655,18.4616,17.655,18.362,205800.0],["2026-04-07",18.2724,18.4616,18.0334,18.362,131300.0],["2026-04-08",18.8698,19.0092,18.591,18.8499,152100.0],["2026-04-09",18.7603,19.1686,18.6707,19.1387,126500.0],["2026-04-10",18.9495,19.4075,18.84,18.9495,145200.0],["2026-04-13",18.82,19.2482,18.7603,19.059,139300.0],["2026-04-14",18.9993,19.3578,18.9595,19.308,170500.0],["2026-04-15",19.298,19.3378,18.84,18.9495,158100.0],["2026-04-16",18.8001,18.8499,18.3421,18.6209,142100.0],["2026-04-17",18.8499,19.9353,18.6408,19.7362,184200.0],["2026-04-20",19.5669,19.7262,19.1287,19.1785,160100.0],["2026-04-21",19.1486,19.1785,18.3819,18.4118,126400.0],["2026-04-22",18.4815,18.7802,18.2325,18.5611,138300.0],["2026-04-23",18.6109,18.6806,18.3819,18.5313,161400.0],["2026-04-24",18.4616,18.7503,18.3421,18.7006,115400.0],["2026-04-27",18.6707,19.0989,18.6707,19.0789,125500.0],["2026-04-28",19.2582,19.2582,18.84,19.1486,123000.0],["2026-04-29",18.9296,19.1885,18.7205,18.8997,134500.0],["2026-04-30",18.3022,18.8599,17.3264,17.5455,203200.0],["2026-05-01",17.4459,17.6251,17.0675,17.5056,191800.0],["2026-05-04",17.5156,17.7446,16.8783,17.0774,195800.0],["2026-05-05",17.2069,18.0732,17.0476,18.0633,190900.0],["2026-05-06",18.2525,18.2525,17.7247,17.9139,152000.0],["2026-05-07",18.1429,18.3719,17.8442,18.2126,113800.0],["2026-05-08",18.1429,18.1828,17.8044,17.894,119900.0],["2026-05-11",18.0533,18.0533,17.416,17.6152,109000.0],["2026-05-12",17.6251,17.6251,17.1272,17.2567,128600.0],["2026-05-13",17.1173,17.1671,16.8584,17.1073,137900.0],["2026-05-14",17.2866,17.5156,16.9281,17.3164,112800.0],["2026-05-15",17.3662,17.5255,17.1372,17.2666,113500.0],["2026-05-18",17.3762,17.894,17.3463,17.7446,94200.0],["2026-05-19",17.5654,17.9637,17.5355,17.8044,125400.0],["2026-05-20",17.6649,18.113,17.645,18.0931,120100.0],["2026-05-21",17.9537,18.2425,17.8541,18.2425,155300.0],["2026-05-22",18.2126,18.4317,17.9139,18.0035,101400.0],["2026-05-26",17.9438,18.5313,17.8741,18.5213,137700.0],["2026-05-27",18.5512,18.9395,18.4616,18.9097,160400.0],["2026-05-28",18.8798,18.9296,18.5014,18.8698,190900.0],["2026-05-29",18.8599,18.9794,18.6308,18.83,131600.0],["2026-06-01",18.8,20.2,18.71,20.07,214800.0],["2026-06-02",19.77,20.09,19.27,19.95,171500.0],["2026-06-03",19.83,20.03,19.21,19.5,177700.0],["2026-06-04",19.7,20.3,19.55,20.11,184400.0],["2026-06-05",20.22,20.75,19.54,20.35,207400.0],["2026-06-08",20.42,20.54,20.2,20.35,109100.0],["2026-06-09",20.42,20.92,20.34,20.61,245400.0],["2026-06-10",20.66,21.25,20.25,21.11,167900.0],["2026-06-11",21.66,22.33,21.37,22.32,343200.0],["2026-06-12",22.4,22.5,22.0,22.44,213400.0],["2026-06-15",22.31,22.43,21.84,22.03,160000.0],["2026-06-16",22.2,22.82,21.83,22.81,237900.0],["2026-06-17",22.68,24.07,22.57,23.86,426900.0],["2026-06-18",24.1,24.34,23.43,23.85,332600.0],["2026-06-22",23.89,24.34,23.42,23.5,249700.0],["2026-06-23",23.56,24.2,23.41,23.82,399500.0],["2026-06-24",23.91,24.35,23.35,23.4,266000.0],["2026-06-25",23.37,23.61,23.13,23.42,229100.0],["2026-06-26",23.52,24.89,23.18,24.89,1474000.0],["2026-06-29",24.71,24.47,23.46,23.73,392783.0],["2026-06-30",23.55,23.66,23.07,23.46,248388.762492],["2026-07-01",23.33,23.55,22.81,23.2,293789.12745],["2026-07-02",23.24,23.305,22.82,23.2,193418.395146],["2026-07-06",23.15,23.15,22.32,22.35,244586.950126],["2026-07-07",22.42,22.56,21.85,21.94,200108.816458],["2026-07-15",21.95,22.63,21.95,22.47,124206.289488],["2026-07-16",22.49,22.88,22.08,22.53,178983.193017],["2026-07-17",22.45,23.07,22.45,23.05,156136.577791],["2026-07-20",23.5,24.32,23.5,23.78,256319.72982],["2026-07-21",23.61,23.8599,23.01,23.65,203861.129638],["2026-07-22",23.58,23.8978,23.44,23.77,154693.901643],["2026-07-23",23.68,23.915,23.34,23.78,226889.07211],["2026-07-24",24,24.36,23.8,23.82,176815.318763],["2026-07-27",24,24.56,23.895,24.48,354202.477456],["2026-07-28",24.75,25.105,24.45,24.94,360494.345118],["2026-07-29",25,25.23,24.69,24.96,257521.18552],["2026-07-30",26.57,29.75,26.385,29.69,650082.017837],["2026-07-31",29.03,29.3,27.47,29.1,541711.867872],["2026-08-03",29.92,32.42,29.75,30.69,830638.20685],["2026-08-04",30.64,31.31,29.895,31.12,684750.585144],["2026-08-05",31.33,31.33,30.31,30.79,410494.674654],["2026-08-06",31,31.2705,30.375,30.63,416980.489584],["2026-08-07",30.66,30.88,29.96,30.65,437555.71928],["2026-08-10",30.5,30.62,29.55,29.71,61436.181181],["2026-08-11",29.99,30.33,28.63,28.68,228634.841592],["2026-08-12",28.6,29.8,28.188,29.66,327386.458441],["2026-08-13",29.7,30.41,29.575,30.14,211729.224711],["2026-08-14",29.99,30.1,29.4806,30,167324.449623]]}