{"t":"NATR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-07-05",13.431,13.431,12.7061,13.0685,118600.0],["2011-07-06",13.1027,13.1574,11.8923,12.9865,108700.0],["2011-07-07",12.9933,13.4105,12.9933,13.3421,93800.0],["2011-07-08",13.1096,13.5883,13.007,13.5267,34400.0],["2011-07-11",13.4515,13.6772,13.4515,13.6567,77700.0],["2011-07-12",13.6635,13.7729,13.2942,13.3216,63500.0],["2011-07-13",13.472,13.6498,12.9933,13.5131,111700.0],["2011-07-14",13.2532,13.5541,13.0891,13.1643,56300.0],["2011-07-15",13.1848,13.5267,13.1711,13.3353,43300.0],["2011-07-18",13.2395,13.3011,13.0138,13.2327,23400.0],["2011-07-19",13.4378,13.4378,13.1164,13.3284,48800.0],["2011-07-20",13.3353,14.0807,13.2122,13.8276,181200.0],["2011-07-21",13.8481,13.9302,13.684,13.8892,72000.0],["2011-07-22",13.9029,13.9029,13.3421,13.6772,39300.0],["2011-07-25",13.4925,13.4925,12.2958,12.5625,102600.0],["2011-07-26",12.4941,12.6514,12.1043,12.624,29400.0],["2011-07-27",12.4804,12.5557,11.8581,11.9333,37800.0],["2011-07-28",11.9197,12.0975,11.7487,11.8923,43300.0],["2011-07-29",11.7487,11.7487,11.1743,11.4136,45100.0],["2011-08-01",11.5641,11.7761,10.6887,10.9076,124500.0],["2011-08-02",10.7776,11.1469,10.7776,10.8802,59000.0],["2011-08-03",11.4546,13.7456,11.4478,13.4036,195400.0],["2011-08-04",13.2122,14.4705,12.6514,13.3694,148400.0],["2011-08-05",13.6156,13.6156,11.7761,12.9796,103000.0],["2011-08-08",12.5078,13.1438,12.4326,12.5146,78900.0],["2011-08-09",12.8566,13.0685,11.4888,12.8634,108800.0],["2011-08-10",12.5146,12.966,11.9881,12.5351,108400.0],["2011-08-11",12.4873,12.8771,12.4736,12.5967,112600.0],["2011-08-12",12.6856,12.9728,11.3521,12.5967,64500.0],["2011-08-15",12.9728,12.9728,12.5351,12.6172,55400.0],["2011-08-16",12.5283,12.6309,12.1932,12.3573,69400.0],["2011-08-17",12.2342,12.5967,12.2001,12.4736,37200.0],["2011-08-18",12.1043,12.542,11.9197,12.4462,301800.0],["2011-08-19",12.2889,12.5762,11.5162,12.4599,78500.0],["2011-08-22",12.5557,12.6172,12.2137,12.4804,59600.0],["2011-08-23",12.4804,12.6104,12.412,12.5762,103200.0],["2011-08-24",12.5898,12.624,12.4257,12.4804,71900.0],["2011-08-25",12.4804,12.4873,12.3163,12.3573,32200.0],["2011-08-26",12.2616,12.4804,11.4136,12.4599,20000.0],["2011-08-29",12.4804,12.5078,12.1659,12.4804,51400.0],["2011-08-30",12.4052,12.4804,12.1795,12.4804,35300.0],["2011-08-31",12.4804,12.4804,11.7008,11.7692,38100.0],["2011-09-01",11.7966,12.4941,11.7966,12.1795,58900.0],["2011-09-02",11.9744,12.4873,11.8513,12.1522,60400.0],["2011-09-06",11.8855,12.0838,11.5572,11.735,34700.0],["2011-09-07",11.8923,12.0496,11.8718,11.9539,33800.0],["2011-09-08",11.8444,11.9812,11.4204,11.5367,24800.0],["2011-09-09",11.0512,11.4204,10.6135,11.1469,63200.0],["2011-09-12",10.9965,11.2085,10.7298,10.8802,32800.0],["2011-09-13",10.9281,11.2153,10.7571,11.1948,21400.0],["2011-09-14",11.27,11.7419,11.0512,11.6256,64000.0],["2011-09-15",11.7008,11.7008,11.4888,11.5914,19900.0],["2011-09-16",11.653,11.653,10.9759,11.5572,63400.0],["2011-09-19",11.3931,11.3931,10.9623,11.1469,23200.0],["2011-09-20",11.0443,11.0443,10.4767,10.4836,44900.0],["2011-09-21",10.5314,11.058,10.5041,10.6272,45200.0],["2011-09-22",10.422,10.6408,9.8476,9.8749,77200.0],["2011-09-23",9.9023,10.2511,9.786,9.8134,38300.0],["2011-09-26",9.916,9.9775,9.5125,9.8134,46100.0],["2011-09-27",10.0117,10.8665,10.0117,10.5314,46800.0],["2011-09-28",10.5656,11.4546,10.2169,10.2442,48300.0],["2011-09-29",10.3947,10.3947,9.4373,9.7997,60200.0],["2011-09-30",9.6698,9.8749,9.5398,9.6287,33000.0],["2011-10-03",9.533,9.8407,8.5482,8.5482,60800.0],["2011-10-04",8.4799,9.7245,8.4799,9.6629,65500.0],["2011-10-05",9.6766,10.0049,9.3552,9.8818,61100.0],["2011-10-06",9.8749,9.9707,9.3757,9.8886,24600.0],["2011-10-07",9.9228,9.9228,9.4031,9.6014,31900.0],["2011-10-10",9.7929,10.3741,9.5877,10.34,56800.0],["2011-10-11",10.2989,10.2989,9.7997,10.0117,68200.0],["2011-10-12",10.2032,10.4836,9.9023,10.3536,63800.0],["2011-10-13",10.1211,10.4562,10.1074,10.4494,30200.0],["2011-10-14",10.5314,10.9212,10.3126,10.8939,29800.0],["2011-10-17",10.7708,10.887,10.169,10.34,50300.0],["2011-10-18",10.3536,10.6614,9.9707,10.5451,53000.0],["2011-10-19",10.552,10.8392,10.0664,10.1211,48500.0],["2011-10-20",10.1211,10.381,9.9023,10.2989,36800.0],["2011-10-21",10.5041,10.6203,10.2237,10.5109,51800.0],["2011-10-24",10.7024,11.1743,10.5314,11.1537,32400.0],["2011-10-25",11.2905,11.311,10.3673,10.4357,36700.0],["2011-10-26",10.6477,11.1264,10.4836,11.0306,27100.0],["2011-10-27",11.4136,12.5009,11.0854,12.4804,70300.0],["2011-10-28",12.6514,12.6514,12.2411,12.3163,40500.0],["2011-10-31",12.0496,12.0906,11.7966,11.8718,31000.0],["2011-11-01",11.3931,11.8786,11.1401,11.4068,68300.0],["2011-11-02",11.694,12.1248,11.4273,11.8992,52500.0],["2011-11-03",12.118,12.4326,11.8239,12.412,38700.0],["2011-11-04",12.2548,12.33,11.5572,11.6393,24800.0],["2011-11-07",11.5777,11.7761,11.0306,11.2632,26900.0],["2011-11-08",11.4478,12.6582,10.6887,10.7434,113700.0],["2011-11-09",10.5041,11.1401,10.3605,10.5451,167500.0],["2011-11-10",10.4699,11.0375,10.251,10.4904,99900.0],["2011-11-11",10.4083,10.7024,10.4015,10.6135,46900.0],["2011-11-14",10.5519,10.5861,10.2579,10.3263,73300.0],["2011-11-15",10.2784,11.0443,9.7176,10.9281,260600.0],["2011-11-16",11.3179,12.3026,11.2153,11.7829,155800.0],["2011-11-17",11.523,11.7624,11.1743,11.4752,104400.0],["2011-11-18",11.4478,12.289,11.4136,12.2479,132100.0],["2011-11-21",11.9744,12.2753,11.7213,12.1385,121900.0],["2011-11-22",12.118,12.2684,11.6598,12.1248,64300.0],["2011-11-23",11.9812,11.9949,11.058,11.2426,104500.0],["2011-11-25",11.1948,11.5709,10.8939,10.8939,30100.0],["2011-11-28",11.27,11.7419,10.8118,11.6256,108900.0],["2011-11-29",11.694,11.7692,11.3794,11.6598,80700.0],["2011-11-30",12.0701,12.5283,11.7145,12.077,550200.0],["2011-12-01",12.0906,12.4326,11.2495,11.2495,76000.0],["2011-12-02",11.5094,11.7213,11.2768,11.4204,50600.0],["2011-12-05",11.6666,11.6666,11.27,11.4546,41000.0],["2011-12-06",11.4273,11.8102,11.2358,11.3931,41800.0],["2011-12-07",11.3179,11.3863,10.9144,11.2495,49700.0],["2011-12-08",11.058,11.4136,10.463,10.6135,52900.0],["2011-12-09",10.6819,11.1674,10.5793,11.1059,37700.0],["2011-12-12",10.9007,10.9212,10.128,10.2989,73600.0],["2011-12-13",10.3947,10.5588,9.9707,9.9843,42700.0],["2011-12-14",9.8818,10.3605,9.6424,9.8818,90700.0],["2011-12-15",10.0117,10.4494,9.5809,10.2579,46600.0],["2011-12-16",10.3536,10.9349,10.3536,10.3947,72900.0],["2011-12-19",10.463,11.0717,10.3468,10.3536,49900.0],["2011-12-20",10.5998,11.2974,10.5998,10.9007,61200.0],["2011-12-21",10.9349,11.1606,10.5519,10.8255,22000.0],["2011-12-22",10.846,10.8734,10.463,10.593,45500.0],["2011-12-23",10.6477,10.7229,10.5246,10.6545,13600.0],["2011-12-27",10.9965,11.1811,10.5178,10.7981,51000.0],["2011-12-28",10.8187,10.9144,10.5246,10.5998,31600.0],["2011-12-29",10.5861,10.9076,10.5861,10.8665,11600.0],["2011-12-30",10.8323,10.9691,10.593,10.6135,31800.0],["2012-01-03",10.9349,11.3179,10.9349,11.1674,32200.0],["2012-01-04",11.0648,11.4136,10.805,10.8528,66500.0],["2012-01-05",10.7639,10.8597,10.5246,10.6956,60700.0],["2012-01-06",10.5861,10.9007,10.5861,10.6819,113400.0],["2012-01-09",10.7708,11.0306,10.5656,10.6614,58400.0],["2012-01-10",10.805,10.8392,10.5109,10.5725,39800.0],["2012-01-11",10.5588,10.6272,10.34,10.4767,31400.0],["2012-01-12",10.3126,10.3605,10.0185,10.1211,39200.0],["2012-01-13",9.9433,10.0185,9.7723,9.7997,24700.0],["2012-01-17",9.9228,10.1416,9.3073,9.9296,81400.0],["2012-01-18",9.9228,10.1758,9.8886,10.1348,46800.0],["2012-01-19",10.1348,10.5793,10.1348,10.4972,18100.0],["2012-01-20",10.4494,10.7366,10.4083,10.6067,18200.0],["2012-01-23",10.9349,10.9349,10.0049,10.3263,96200.0],["2012-01-24",10.2442,10.5383,10.2305,10.5383,93100.0],["2012-01-25",10.4767,10.8118,10.4767,10.7297,15100.0],["2012-01-26",10.5656,10.6545,10.1895,10.593,44500.0],["2012-01-27",10.5314,10.6614,10.2579,10.4836,43300.0],["2012-01-30",10.3331,10.6409,9.8613,9.9638,41900.0],["2012-01-31",9.9912,10.4699,9.9912,10.1895,24100.0],["2012-02-01",10.1758,10.7092,10.128,10.5861,45000.0],["2012-02-02",10.6203,10.6408,10.1895,10.4562,48900.0],["2012-02-03",10.6682,10.9349,10.4562,10.8528,43700.0],["2012-02-06",10.8118,10.8665,10.6067,10.8392,52000.0],["2012-02-07",10.8392,11.1401,10.6956,11.017,87700.0],["2012-02-08",11.0443,11.2837,10.8323,11.0785,55700.0],["2012-02-09",10.9417,11.2221,10.9212,11.1401,35200.0],["2012-02-10",10.9965,11.3384,10.8187,10.9076,36700.0],["2012-02-13",11.0375,11.1606,10.8939,11.0854,17100.0],["2012-02-14",10.9965,12.3095,10.7571,11.0512,41400.0],["2012-02-15",11.1469,11.2221,10.9896,11.0785,24200.0],["2012-02-16",10.9486,11.1811,10.7708,11.0922,35100.0],["2012-02-17",11.1469,11.1469,10.7913,11.0512,15100.0],["2012-02-21",11.0717,11.0717,10.634,10.8323,12900.0],["2012-02-22",10.8323,10.9759,10.5519,10.5588,18700.0],["2012-02-23",10.6135,10.9076,10.5861,10.8597,24200.0],["2012-02-24",10.8255,10.9349,10.5725,10.5998,12100.0],["2012-02-27",10.4972,10.5451,10.2647,10.3605,98500.0],["2012-02-28",10.2442,10.4357,10.0869,10.1895,15700.0],["2012-02-29",10.2374,10.3741,10.0527,10.0869,30200.0],["2012-03-01",10.1485,10.2921,9.9228,9.9296,86300.0],["2012-03-02",9.9365,10.1074,9.8202,10.0049,52000.0],["2012-03-05",10.5314,12.0359,10.5314,11.6051,130600.0],["2012-03-06",11.4957,11.5504,11.0306,11.0922,62000.0],["2012-03-07",11.1743,11.3794,10.8597,11.2563,44600.0],["2012-03-08",11.3384,11.441,10.887,11.1264,34500.0],["2012-03-09",11.0922,11.4888,11.0101,11.3179,33700.0],["2012-03-12",11.3521,11.5299,11.0922,11.2426,23200.0],["2012-03-13",11.3863,11.4136,10.9828,11.3931,24400.0],["2012-03-14",11.4068,11.6051,11.2837,11.4136,50000.0],["2012-03-15",11.1879,11.5846,10.7708,10.9417,41800.0],["2012-03-16",10.9759,11.0854,10.8665,10.9417,45300.0],["2012-03-19",10.8734,10.9417,10.5656,10.7297,114900.0],["2012-03-20",10.6135,10.7708,10.3741,10.6956,95300.0],["2012-03-21",10.675,10.8323,10.5383,10.7161,51400.0],["2012-03-22",10.6477,10.7913,10.5656,10.7776,21000.0],["2012-03-23",10.8323,11.0785,10.7366,11.0785,35700.0],["2012-03-26",11.1264,11.7966,11.1264,11.7008,43700.0],["2012-03-27",11.6598,11.8444,11.4341,11.5162,31900.0],["2012-03-28",11.5504,11.5504,11.1948,11.4068,20400.0],["2012-03-29",11.311,11.441,11.2221,11.2221,19600.0],["2012-03-30",11.2905,11.2905,10.9076,10.9554,24100.0],["2012-04-02",11.058,11.1811,10.9417,11.0238,88900.0],["2012-04-03",10.9623,11.1059,10.8392,10.887,63400.0],["2012-04-04",10.8118,11.1879,10.4699,10.7639,40000.0],["2012-04-05",10.7639,10.8939,10.34,10.5793,187600.0],["2012-04-09",10.4083,10.5109,10.1621,10.1621,42300.0],["2012-04-10",10.169,10.251,9.4851,9.8476,127800.0],["2012-04-11",9.9502,10.0527,9.574,9.8271,63800.0],["2012-04-12",9.704,9.9707,9.704,9.916,43500.0],["2012-04-13",9.8065,9.8134,9.6834,9.6903,35600.0],["2012-04-16",9.6903,9.7382,9.3278,9.3347,53700.0],["2012-04-17",9.4509,9.9023,9.3552,9.8271,49000.0],["2012-04-18",9.7382,9.9912,9.6014,9.7997,42000.0],["2012-04-19",9.8818,10.0391,9.8134,9.8818,23600.0],["2012-04-20",10.1143,10.1485,9.9091,10.0117,36600.0],["2012-04-23",9.8612,9.9912,9.6561,9.8749,41000.0],["2012-04-24",9.8681,10.0596,9.7929,10.0596,22400.0],["2012-04-25",10.1963,10.4289,10.0185,10.381,32500.0],["2012-04-26",10.3878,10.5656,10.381,10.4904,30900.0],["2012-04-27",10.5519,10.634,10.3947,10.6067,28000.0],["2012-04-30",10.6067,10.6682,10.5109,10.5861,84800.0],["2012-05-01",10.5451,10.7229,9.9843,10.2169,60000.0],["2012-05-02",10.128,10.5451,9.9296,10.3741,27000.0],["2012-05-03",10.3673,10.3673,10.0596,10.2921,25100.0],["2012-05-04",10.251,10.251,9.8613,10.0049,32600.0],["2012-05-07",9.9502,10.1416,9.5945,9.6903,69900.0],["2012-05-08",9.9638,10.1895,9.957,10.1621,55500.0],["2012-05-09",10.0664,10.2169,10.0391,10.0869,31900.0],["2012-05-10",10.0596,10.1895,10.0049,10.0459,40000.0],["2012-05-11",9.9912,10.1006,9.7108,9.7382,61100.0],["2012-05-14",9.6424,9.8271,8.6577,9.0338,110000.0],["2012-05-15",9.0475,9.5467,8.9038,9.4236,32000.0],["2012-05-16",9.4648,9.904,9.3549,9.705,32000.0],["2012-05-17",9.6775,9.7668,9.1765,9.2657,57100.0],["2012-05-18",9.2451,9.4442,9.149,9.2932,31000.0],["2012-05-21",9.2932,9.4785,9.1971,9.4785,28000.0],["2012-05-22",9.4304,9.5746,9.0461,9.1559,29200.0],["2012-05-23",9.101,9.1628,8.9843,9.1422,32300.0],["2012-05-24",9.1079,9.149,8.9569,9.101,18900.0],["2012-05-25",9.1079,9.149,8.9569,9.0324,9300.0],["2012-05-29",9.2177,9.6569,9.0049,9.6363,24700.0],["2012-05-30",9.602,9.7324,9.3961,9.6638,19800.0],["2012-05-31",9.6432,10.055,9.6363,10.0207,40300.0],["2012-06-01",9.7393,10.0138,9.7256,9.8354,52400.0],["2012-06-04",9.8354,9.8834,9.4991,9.7256,20800.0],["2012-06-05",9.6638,9.9521,9.5883,9.8079,35500.0],["2012-06-06",9.856,10.1168,9.7668,10.0207,18300.0],["2012-06-07",10.1374,10.1442,9.8491,9.9109,21600.0],["2012-06-08",9.9315,10.1992,9.9315,10.1031,9600.0],["2012-06-11",10.1648,10.2884,9.6913,9.7324,25000.0],["2012-06-12",9.8079,9.9178,9.5677,9.7393,16100.0],["2012-06-13",9.7599,10.0207,9.6432,9.705,37200.0],["2012-06-14",9.4854,10.2403,9.4854,10.0482,21300.0],["2012-06-15",9.9109,10.357,9.856,10.3364,43100.0],["2012-06-18",10.2266,10.4325,9.904,10.2472,29800.0],["2012-06-19",10.2609,10.4188,10.1168,10.2335,24200.0],["2012-06-20",10.2541,10.2678,9.8834,10.1374,25000.0],["2012-06-21",10.007,10.2266,9.2657,9.403,41900.0],["2012-06-22",9.4854,9.6775,9.403,9.6569,190700.0],["2012-06-25",9.5059,9.6432,9.5059,9.5952,8700.0],["2012-06-26",9.5883,9.6638,9.451,9.6363,8100.0],["2012-06-27",9.6226,9.8423,9.4442,9.7873,51300.0],["2012-06-28",9.6981,9.9315,9.6981,9.9109,13000.0],["2012-06-29",10.2678,10.5766,9.7668,10.3639,39000.0],["2012-07-02",10.3502,10.8031,10.1717,10.7894,65000.0],["2012-07-03",10.7894,11.1532,10.6933,11.1532,32600.0],["2012-07-05",11.0845,11.5238,11.064,11.4346,19700.0],["2012-07-06",11.2836,11.7984,11.2836,11.5375,17500.0],["2012-07-09",11.5513,11.6199,11.3934,11.4414,11300.0],["2012-07-10",11.462,11.6817,11.4414,11.6062,10800.0],["2012-07-11",11.613,11.613,11.1875,11.4483,34600.0],["2012-07-12",11.0296,11.1326,10.5423,10.7826,23000.0],["2012-07-13",10.8581,11.4414,10.7071,11.3728,39800.0],["2012-07-16",11.3797,11.3797,10.7071,11.0502,6800.0],["2012-07-17",11.1738,11.1738,10.6384,10.6727,21700.0],["2012-07-18",10.6865,10.6865,10.4051,10.5492,6600.0],["2012-07-19",10.6384,10.7345,10.4188,10.4325,5800.0],["2012-07-20",10.3502,10.7002,10.2747,10.3502,25900.0],["2012-07-23",10.3982,10.762,10.3776,10.3845,29000.0],["2012-07-24",10.4394,10.4394,9.8491,9.8972,11500.0],["2012-07-25",9.9452,10.1511,9.904,10.0001,12600.0],["2012-07-26",10.1442,10.3845,10.1442,10.2609,8800.0],["2012-07-27",10.2747,10.7551,10.0207,10.6865,27700.0],["2012-07-30",10.8031,10.8031,10.4188,10.5698,36500.0],["2012-07-31",10.5698,10.7825,10.3707,10.611,57100.0],["2012-08-01",10.7276,11.112,10.206,10.206,48700.0],["2012-08-02",10.1923,10.3639,10.1786,10.2884,17700.0],["2012-08-03",10.5286,11.2836,10.4874,10.9885,21000.0],["2012-08-06",10.9679,11.3316,10.2884,10.4462,15400.0],["2012-08-07",10.5698,11.0365,10.3296,10.8855,67700.0],["2012-08-08",10.8718,10.9404,10.5698,10.6041,8200.0],["2012-08-09",9.9018,10.3975,9.8811,9.9431,20300.0],["2012-08-10",9.9844,9.9844,9.3853,9.9017,20900.0],["2012-08-13",9.826,9.826,9.4404,9.7021,13300.0],["2012-08-14",9.7985,9.9913,9.6401,9.7158,17400.0],["2012-08-15",9.7227,9.9844,9.7227,9.9431,11600.0],["2012-08-16",9.9018,9.9637,9.6676,9.95,19500.0],["2012-08-17",9.9155,10.4526,9.7916,10.4182,16600.0],["2012-08-20",10.3356,10.3631,9.8329,10.129,10400.0],["2012-08-21",10.2047,10.3287,9.9982,10.1496,16700.0],["2012-08-22",10.1634,10.1634,9.9844,9.9844,3000.0],["2012-08-23",9.9913,10.5008,9.9913,10.1565,24000.0],["2012-08-24",10.1703,10.5834,10.1703,10.5008,12600.0],["2012-08-27",10.3906,10.5008,10.1634,10.3424,22300.0],["2012-08-28",10.3011,10.5146,10.2392,10.3975,8900.0],["2012-08-29",10.3769,10.673,10.2529,10.5903,68700.0],["2012-08-30",10.4802,10.6661,10.3424,10.5008,13000.0],["2012-08-31",10.6523,10.8589,10.4251,10.8589,17000.0],["2012-09-04",10.8313,10.8313,10.4388,10.6592,21500.0],["2012-09-05",10.6454,10.914,10.611,10.728,16700.0],["2012-09-06",10.8382,10.852,10.0119,10.549,48500.0],["2012-09-07",10.5903,10.6661,10.2805,10.5628,18600.0],["2012-09-10",10.6041,10.8038,10.3906,10.549,12500.0],["2012-09-11",10.5077,10.7212,10.3424,10.4733,29500.0],["2012-09-12",10.4733,10.487,10.4044,10.4733,9500.0],["2012-09-13",10.5421,10.6316,10.4388,10.5697,37400.0],["2012-09-14",10.5972,10.79,10.487,10.728,153600.0],["2012-09-17",10.7005,11.0172,10.7005,10.969,73100.0],["2012-09-18",10.9415,11.0172,10.8176,10.9484,45400.0],["2012-09-19",10.9828,11.0104,10.7831,10.9553,174600.0],["2012-09-20",10.8589,11.0104,10.728,10.9277,27700.0],["2012-09-21",11.0035,11.2927,10.7762,11.2307,283000.0],["2012-09-24",11.2307,11.4166,11.1068,11.2376,66400.0],["2012-09-25",11.2582,11.2651,11.0999,11.1481,45300.0],["2012-09-26",11.21,11.2582,10.8176,11.0999,44700.0],["2012-09-27",11.2032,11.3684,11.0861,11.3684,339300.0],["2012-09-28",11.3271,11.396,11.0241,11.2514,64700.0],["2012-10-01",11.3684,11.995,11.3684,11.9331,39000.0],["2012-10-02",12.0226,12.6629,11.9813,12.2085,69900.0],["2012-10-03",12.2016,12.3118,11.9399,12.1947,45500.0],["2012-10-04",12.2911,12.2911,11.9675,12.1259,27600.0],["2012-10-05",12.119,12.119,11.7058,11.7609,26400.0],["2012-10-08",11.7334,12.1603,11.7334,11.9468,27700.0],["2012-10-09",11.9193,12.0157,11.8435,11.9124,24000.0],["2012-10-10",11.878,11.9813,11.7953,11.9813,28200.0],["2012-10-11",12.0501,12.119,11.995,12.1052,39100.0],["2012-10-12",12.1052,12.1809,12.057,12.1327,25400.0],["2012-10-15",12.1878,12.1878,11.9813,12.119,20500.0],["2012-10-16",12.1878,12.1878,11.9537,12.1121,21500.0],["2012-10-17",12.119,12.1672,11.9055,12.1603,15600.0],["2012-10-18",12.1672,12.1741,12.0226,12.0639,15600.0],["2012-10-19",11.9331,11.9331,11.4648,11.7058,40000.0],["2012-10-22",11.6921,11.8642,11.6439,11.8229,46800.0],["2012-10-23",11.7196,11.8435,11.3753,11.4924,29500.0],["2012-10-24",11.5199,11.637,11.4786,11.5612,7500.0],["2012-10-25",11.8022,11.8022,11.4924,11.6645,6000.0],["2012-10-26",11.6921,11.7127,11.513,11.7127,8600.0],["2012-10-31",11.637,11.8849,11.5337,11.8367,50100.0],["2012-11-01",11.8091,11.9331,11.3753,11.5819,27300.0],["2012-11-02",11.5061,11.5061,9.6401,9.7847,131400.0],["2012-11-05",9.8122,10.9208,9.8122,10.1152,50900.0],["2012-11-06",10.1841,10.2185,9.8122,10.0257,60600.0],["2012-11-07",9.9637,10.1772,9.9155,9.9913,33100.0],["2012-11-08",9.9982,10.1772,9.8122,9.826,40700.0],["2012-11-09",9.7571,10.0532,9.6745,9.9775,49300.0],["2012-11-12",10.0808,10.4664,10.0808,10.308,18100.0],["2012-11-13",10.2735,10.5913,10.2527,10.308,34000.0],["2012-11-14",10.308,10.7571,10.2044,10.308,25700.0],["2012-11-15",10.2804,10.46,10.1629,10.3218,38900.0],["2012-11-16",10.3495,10.7018,10.2873,10.4324,43800.0],["2012-11-19",10.5982,10.5982,10.2735,10.384,27100.0],["2012-11-20",10.3426,10.5567,9.9418,10.1698,59600.0],["2012-11-21",10.232,10.3011,10.1215,10.3011,13300.0],["2012-11-23",10.3011,10.5222,10.1422,10.4116,23700.0],["2012-11-26",10.4116,10.7985,10.3909,10.7571,52600.0],["2012-11-27",10.7778,10.8814,10.5913,10.8055,32200.0],["2012-11-28",10.7018,10.7087,10.4186,10.5775,26700.0],["2012-11-29",10.7087,10.7087,10.3356,10.4531,23000.0],["2012-11-30",10.4462,10.6604,10.2942,10.5913,118100.0],["2012-12-03",10.6396,10.7087,10.2873,10.3909,28900.0],["2012-12-04",10.4324,10.688,10.3909,10.5982,13200.0],["2012-12-05",10.6258,10.7087,10.4738,10.4738,15400.0],["2012-12-06",10.2942,10.4186,10.232,10.308,17800.0],["2012-12-07",10.4047,10.5498,10.2458,10.5429,20000.0],["2012-12-10",10.5913,10.5913,10.3218,10.4669,19200.0],["2012-12-11",10.5015,10.6811,10.4807,10.6673,21000.0],["2012-12-12",10.7087,10.8469,10.5844,10.6051,21700.0],["2012-12-13",10.6535,10.6535,10.3978,10.4116,23100.0],["2012-12-14",10.4047,10.4393,10.3909,10.4393,17600.0],["2012-12-17",10.5015,10.6604,10.4116,10.4876,32900.0],["2012-12-18",10.5913,10.6742,10.5567,10.6673,28200.0],["2012-12-19",10.6258,10.7087,10.3633,10.612,31000.0],["2012-12-20",10.6535,10.6535,10.3633,10.4393,19500.0],["2012-12-21",10.4669,10.4669,9.8451,9.9557,118600.0],["2012-12-24",9.8935,9.9418,9.5066,9.8313,19800.0],["2012-12-26",9.8313,9.9349,8.9193,8.9953,37000.0],["2012-12-27",9.0575,9.5757,9.0575,9.5411,33800.0],["2012-12-28",9.4582,9.9488,9.4582,9.6724,31200.0],["2012-12-31",9.7829,10.0178,9.776,10.004,28400.0],["2013-01-02",10.0178,10.3702,9.8866,10.3426,64300.0],["2013-01-03",10.3356,10.8953,10.2942,10.5636,33900.0],["2013-01-04",10.6396,10.8538,10.3633,10.6465,25800.0],["2013-01-07",10.5498,10.5498,10.3287,10.3978,10900.0],["2013-01-08",10.3564,10.4669,10.0869,10.2113,11700.0],["2013-01-09",10.2182,10.5291,10.2182,10.308,28900.0],["2013-01-10",10.384,10.4876,10.0386,10.3149,33300.0],["2013-01-11",10.3495,10.4047,10.2666,10.2666,7500.0],["2013-01-14",10.2804,10.4116,9.9142,10.2044,44100.0],["2013-01-15",10.1906,10.4255,10.1906,10.4047,24300.0],["2013-01-16",10.3702,10.3702,10.1284,10.2113,24200.0],["2013-01-17",10.3149,10.3149,10.1353,10.1906,12100.0],["2013-01-18",10.1629,10.3978,9.9833,10.3426,27000.0],["2013-01-22",10.3287,10.3978,10.0938,10.2458,37500.0],["2013-01-23",10.2666,10.308,9.8175,10.0593,45800.0],["2013-01-24",10.0731,10.0731,9.6724,9.8935,85100.0],["2013-01-25",9.9557,10.156,9.8106,9.9902,58900.0],["2013-01-28",10.08,10.1906,10.0247,10.1422,19800.0],["2013-01-29",10.1629,10.2182,10.0178,10.1146,55400.0],["2013-01-30",10.1284,10.1353,9.8451,9.8728,24700.0],["2013-01-31",9.8728,10.0248,9.8728,9.9626,32200.0],["2013-02-01",9.9902,10.3287,9.9626,10.1906,42100.0],["2013-02-04",10.1629,10.3495,9.9557,9.9902,32900.0],["2013-02-05",10.1837,10.5084,10.1422,10.3564,17200.0],["2013-02-06",10.3978,10.4324,10.2182,10.3702,13300.0],["2013-02-07",10.3909,10.4462,10.1629,10.1698,10500.0],["2013-02-08",10.2251,10.3702,10.2182,10.3633,8700.0],["2013-02-11",10.3633,10.4462,10.2597,10.3287,17800.0],["2013-02-12",10.3702,10.4047,10.1629,10.232,24700.0],["2013-02-13",10.2666,10.2804,10.1284,10.2113,19500.0],["2013-02-14",10.2804,10.2942,10.1698,10.2873,22700.0],["2013-02-15",10.3633,10.4669,10.2873,10.3426,22100.0],["2013-02-19",10.3426,10.3564,10.1837,10.3149,61200.0],["2013-02-20",10.3149,10.3149,10.0317,10.0731,28700.0],["2013-02-21",10.0662,10.2251,9.852,9.8866,29000.0],["2013-02-22",9.9488,9.9557,9.7691,9.9557,23200.0],["2013-02-25",10.08,10.384,9.8797,10.0386,38100.0],["2013-02-26",9.928,10.2182,9.8728,9.9557,21600.0],["2013-02-27",9.9418,9.9487,9.8451,9.8658,14900.0],["2013-02-28",9.8797,10.0938,9.8589,9.9902,12300.0],["2013-03-01",9.8866,10.1975,9.8866,9.9695,17200.0],["2013-03-04",9.9764,10.2873,9.9418,10.1629,10200.0],["2013-03-05",10.2735,10.3633,10.1975,10.3495,18200.0],["2013-03-06",10.3356,10.3356,10.08,10.1698,11800.0],["2013-03-07",10.1077,10.1077,9.1888,9.5964,347000.0],["2013-03-08",9.6862,9.8382,9.6033,9.8175,24100.0],["2013-03-11",9.8175,10.7571,9.6793,10.7502,128200.0],["2013-03-12",10.6949,11.0265,10.6742,10.764,29300.0],["2013-03-13",10.7433,10.7433,10.3149,10.6396,20100.0],["2013-03-14",10.6744,10.6744,9.979,10.0416,25300.0],["2013-03-15",10.2572,10.9526,10.1598,10.9456,115500.0],["2013-03-18",10.8552,10.9526,10.7787,10.7857,36500.0],["2013-03-19",10.8413,10.8622,10.2711,10.4519,27300.0],["2013-03-20",10.591,10.9526,10.591,10.7509,41700.0],["2013-03-21",10.6814,10.7787,10.4866,10.6814,32300.0],["2013-03-22",10.6327,10.7718,10.5771,10.7439,7900.0],["2013-03-25",10.7092,10.7092,10.4866,10.5701,29000.0],["2013-03-26",10.6605,10.7092,10.5423,10.6535,23400.0],["2013-03-27",10.5492,10.7022,10.5492,10.6814,7800.0],["2013-03-28",10.7092,10.7092,10.5353,10.5979,32800.0],["2013-04-01",10.5492,10.9804,10.5006,10.9317,39900.0],["2013-04-02",11.036,11.3211,10.9387,11.036,61400.0],["2013-04-03",11.0569,11.0569,10.6953,10.8413,22000.0],["2013-04-04",10.6953,10.8622,10.6744,10.8622,12300.0],["2013-04-05",10.6675,10.7787,10.584,10.6188,6900.0],["2013-04-08",10.5423,10.7161,10.5006,10.591,13600.0],["2013-04-09",10.5771,10.5771,10.3615,10.3615,36100.0],["2013-04-10",10.4241,10.7787,10.3128,10.7509,14900.0],["2013-04-11",10.7718,10.9317,10.7022,10.7231,13200.0],["2013-04-12",10.6396,10.6396,10.2989,10.4032,14000.0],["2013-04-15",10.3058,10.4727,9.7287,9.7982,38700.0],["2013-04-16",9.8608,10.3406,9.8608,10.2502,36300.0],["2013-04-17",10.1946,10.6814,9.7426,9.9512,23200.0],["2013-04-18",9.979,10.2293,9.826,9.8956,14100.0],["2013-04-19",9.8956,10.1042,9.7773,10.0764,13300.0],["2013-04-22",10.132,10.2989,9.9164,10.0068,12800.0],["2013-04-23",10.1111,10.3198,9.8886,10.2363,12500.0],["2013-04-24",10.1389,10.285,10.0416,10.2572,23200.0],["2013-04-25",10.3198,10.3337,10.1598,10.2502,14800.0],["2013-04-26",10.2224,10.2224,9.9164,9.9442,14300.0],["2013-04-29",9.9303,10.2154,9.9234,10.1181,7600.0],["2013-04-30",10.1459,10.2502,10.0485,10.1737,12000.0],["2013-05-01",10.1807,10.1807,9.4575,9.4853,46600.0],["2013-05-02",9.5896,9.9373,9.5896,9.8608,26000.0],["2013-05-03",9.979,10.0833,9.7078,10.0416,49900.0],["2013-05-06",10.0694,10.3476,10.0416,10.1737,24100.0],["2013-05-07",10.2293,10.3545,9.9999,10.3337,31000.0],["2013-05-08",10.3684,10.9317,10.3684,10.8691,15500.0],["2013-05-09",10.8483,10.9665,10.73,10.9387,13900.0],["2013-05-10",10.9873,10.9873,10.6953,10.7996,8200.0],["2013-05-13",10.7996,10.7996,10.3128,10.3476,11100.0],["2013-05-14",10.3545,10.6327,10.3128,10.3823,20100.0],["2013-05-15",10.3823,10.431,10.1876,10.3128,20800.0],["2013-05-16",10.3128,10.6699,10.2918,10.5858,16800.0],["2013-05-17",10.6419,10.7749,10.5718,10.7189,18000.0],["2013-05-20",10.7119,11.202,10.5018,11.195,28400.0],["2013-05-21",11.1599,11.1669,10.8589,10.9429,10000.0],["2013-05-22",10.8939,10.9849,10.7329,10.7749,34100.0],["2013-05-23",10.7119,10.9849,10.7119,10.8099,15300.0],["2013-05-24",10.7819,10.8799,10.7819,10.8659,16300.0],["2013-05-28",10.8869,11.202,10.8449,11.1809,24800.0],["2013-05-29",11.202,11.202,10.7749,10.7819,18700.0],["2013-05-30",10.8099,10.9639,10.7819,10.8659,31500.0],["2013-05-31",10.7329,10.9359,10.7329,10.7819,25600.0],["2013-06-03",10.8379,11.209,10.7749,10.9569,119400.0],["2013-06-04",11.0059,11.1179,10.7819,10.8379,17300.0],["2013-06-05",10.7819,11.1459,10.7819,10.9359,31400.0],["2013-06-06",10.9709,10.9709,10.7679,10.9429,34900.0],["2013-06-07",11.0479,11.1109,10.7819,11.0969,41500.0],["2013-06-10",11.181,11.181,10.9079,11.0899,38300.0],["2013-06-11",10.9919,11.447,10.9149,11.363,30900.0],["2013-06-12",11.482,12.1891,11.482,11.594,11200.0],["2013-06-13",11.622,12.2171,11.489,12.0771,32200.0],["2013-06-14",12.1751,12.1751,11.622,11.629,18100.0],["2013-06-17",11.7761,11.9021,11.636,11.713,27600.0],["2013-06-18",11.7761,11.9721,11.7761,11.8951,27700.0],["2013-06-19",11.9021,11.9021,11.461,11.475,18300.0],["2013-06-20",11.314,11.587,11.1739,11.258,41600.0],["2013-06-21",11.3,11.44,10.9919,11.419,62500.0],["2013-06-24",11.272,11.545,11.0059,11.391,25200.0],["2013-06-25",11.531,11.531,11.0549,11.251,55400.0],["2013-06-26",11.314,11.314,11.1249,11.1319,9800.0],["2013-06-27",11.293,11.293,11.1109,11.195,26500.0],["2013-06-28",11.202,11.503,11.1039,11.447,296700.0],["2013-07-01",11.608,12.0351,11.482,11.8321,29100.0],["2013-07-02",11.8811,12.1471,11.622,11.9651,11400.0],["2013-07-03",11.9371,12.2871,11.9371,12.1611,6600.0],["2013-07-05",12.3572,12.3572,11.9931,12.1681,16800.0],["2013-07-08",12.1681,12.9523,12.1681,12.9173,28600.0],["2013-07-09",12.8892,13.0993,12.5882,12.7772,30600.0],["2013-07-10",12.7282,13.1343,12.6792,12.8682,25200.0],["2013-07-11",12.9523,12.9523,12.6722,12.7422,26600.0],["2013-07-12",12.6862,12.7632,12.1751,12.4622,40000.0],["2013-07-15",12.5042,12.5602,12.1961,12.4272,81900.0],["2013-07-16",12.4202,13.0643,12.4202,12.7422,62200.0],["2013-07-17",12.8542,12.8542,12.6442,12.7072,13700.0],["2013-07-18",12.7352,13.0923,12.7352,13.0153,60000.0],["2013-07-19",12.9593,13.0643,12.8892,13.0643,9500.0],["2013-07-22",12.9873,13.2883,12.8612,12.9873,37600.0],["2013-07-23",13.0853,13.3793,13.0083,13.1693,16700.0],["2013-07-24",13.2043,13.3233,12.4832,12.8472,21800.0],["2013-07-25",12.7772,13.6524,12.7772,13.5404,21800.0],["2013-07-26",13.4003,13.4003,13.1203,13.2533,11400.0],["2013-07-29",13.2603,13.2603,12.8892,12.9733,5000.0],["2013-07-30",13.0713,13.0783,12.8332,12.9243,9800.0],["2013-07-31",13.0783,13.1133,12.6512,12.7422,21900.0],["2013-08-01",12.7422,13.1553,12.4482,12.6162,76100.0],["2013-08-02",12.6372,12.7772,12.4412,12.5742,17800.0],["2013-08-05",12.7422,13.2183,12.5742,13.1413,18500.0],["2013-08-06",13.0853,13.1063,12.7142,13.0293,21200.0],["2013-08-07",12.9733,13.1203,12.7352,12.8822,15700.0],["2013-08-08",12.9873,13.0503,12.6932,12.7492,18300.0],["2013-08-09",12.9873,13.1693,12.9173,13.0993,28100.0],["2013-08-12",13.0783,14.1075,13.0783,14.0444,43500.0],["2013-08-13",13.8764,13.9604,13.4774,13.6174,36400.0],["2013-08-14",13.5754,13.7574,13.3373,13.3793,86300.0],["2013-08-15",13.4481,13.8225,13.1501,13.4939,40200.0],["2013-08-16",13.4175,14.0823,13.4175,13.4863,49300.0],["2013-08-19",13.4939,14.2275,13.2189,13.8913,107800.0],["2013-08-20",13.7614,14.0594,13.7614,13.8684,55400.0],["2013-08-21",13.9218,14.0517,13.7996,13.8531,30000.0],["2013-08-22",13.9448,14.0288,13.7996,13.9677,12100.0],["2013-08-23",13.9295,13.9295,13.6009,13.7308,33200.0],["2013-08-26",13.7537,13.8301,13.6468,13.7461,37900.0],["2013-08-27",13.6315,13.7232,13.4557,13.5627,30500.0],["2013-08-28",13.6086,13.6086,13.3258,13.5092,26200.0],["2013-08-29",13.5092,13.5627,13.3106,13.3335,60500.0],["2013-08-30",13.3106,13.4863,12.9896,13.3411,80800.0],["2013-09-03",13.3717,13.7537,13.3258,13.7308,34600.0],["2013-09-04",13.7232,13.7537,13.5704,13.6238,37600.0],["2013-09-05",13.662,13.7537,13.5245,13.7385,31100.0],["2013-09-06",13.7537,13.7537,13.5322,13.578,14000.0],["2013-09-09",13.5474,14.2504,13.5474,14.1205,63300.0],["2013-09-10",14.174,14.3421,13.8913,14.2428,53600.0],["2013-09-11",14.1969,14.3879,14.067,14.3497,17800.0],["2013-09-12",14.3345,14.8082,14.3345,14.4185,25000.0],["2013-09-13",14.4414,14.4567,14.0747,14.3956,17200.0],["2013-09-16",14.5484,14.8693,14.3803,14.6707,34900.0],["2013-09-17",14.7012,14.9152,14.6325,14.7394,20600.0],["2013-09-18",14.7471,15.175,14.6095,15.0298,61300.0],["2013-09-19",15.0221,15.0833,14.6783,14.8617,27700.0],["2013-09-20",14.877,14.9381,14.6707,14.8158,40300.0],["2013-09-23",14.8388,14.8999,14.7012,14.8082,25500.0],["2013-09-24",14.8006,14.9763,14.8006,14.8617,10500.0],["2013-09-25",14.8999,14.961,14.5713,14.5942,15500.0],["2013-09-26",14.6707,14.7776,14.556,14.7089,13800.0],["2013-09-27",14.7012,14.8235,14.663,14.6707,11600.0],["2013-09-30",14.556,14.6477,14.5178,14.5255,39500.0],["2013-10-01",14.5255,14.8464,14.5255,14.8006,16000.0],["2013-10-02",14.7318,14.7471,14.556,14.556,12500.0],["2013-10-03",14.5178,14.5255,14.1511,14.2886,18400.0],["2013-10-04",14.1893,14.4644,14.1893,14.4032,9400.0],["2013-10-07",14.2122,14.258,13.9218,13.9983,12500.0],["2013-10-08",13.9066,13.9066,13.7537,13.8225,21200.0],["2013-10-09",13.8836,14.1893,13.8531,13.9448,25300.0],["2013-10-10",14.1664,14.663,14.1664,14.6172,13700.0],["2013-10-11",14.6554,14.7089,14.3497,14.5331,27300.0],["2013-10-14",14.4949,14.7089,13.9906,14.6859,12000.0],["2013-10-15",14.6859,14.7471,14.4032,14.4873,27600.0],["2013-10-16",14.5866,14.7089,14.3803,14.4109,17900.0],["2013-10-17",14.3956,14.7012,14.3956,14.6019,9000.0],["2013-10-18",14.77,14.77,14.3421,14.4873,25400.0],["2013-10-21",14.3879,14.4796,14.2886,14.3497,15000.0],["2013-10-22",14.4491,14.5866,14.1664,14.3345,20800.0],["2013-10-23",14.3497,14.4873,14.258,14.4109,19400.0],["2013-10-24",14.5102,14.8082,14.4491,14.6554,18100.0],["2013-10-25",14.7165,14.7318,14.6172,14.7318,13300.0],["2013-10-28",14.8617,14.9687,14.7929,14.8693,16900.0],["2013-10-29",14.8693,15.1291,14.8693,15.1291,34500.0],["2013-10-30",15.0909,15.2208,14.258,14.3803,28400.0],["2013-10-31",14.3421,14.7012,14.3421,14.4338,17200.0],["2013-11-01",14.3956,14.3956,13.7537,13.9066,42000.0],["2013-11-04",13.96,14.258,13.3793,13.983,43000.0],["2013-11-05",13.96,14.3115,13.3793,14.2428,17300.0],["2013-11-06",14.2886,15.1215,14.2122,14.8693,28700.0],["2013-11-07",14.663,14.663,13.5245,13.6773,47100.0],["2013-11-08",13.7614,13.8684,13.6773,13.7537,18300.0],["2013-11-11",13.7919,13.9448,13.662,13.8301,14300.0],["2013-11-12",13.7767,13.8684,13.685,13.8072,12000.0],["2013-11-13",13.6926,14.0288,13.6773,13.9906,8500.0],["2013-11-14",13.9368,14.1827,13.7601,13.8216,11800.0],["2013-11-15",13.7985,14.006,13.7524,13.86,12500.0],["2013-11-18",13.9215,14.1289,13.7524,13.7755,28700.0],["2013-11-19",13.8216,13.9138,13.714,13.9138,9800.0],["2013-11-20",13.9368,14.0137,13.7909,13.9368,13000.0],["2013-11-21",14.029,14.3594,14.0213,14.3056,16900.0],["2013-11-22",14.2595,14.5822,13.9445,14.5054,31000.0],["2013-11-25",14.3824,14.9202,14.3363,14.8588,34100.0],["2013-11-26",14.7359,15.2352,14.6667,15.1815,9300.0],["2013-11-27",15.1431,15.1431,14.636,14.974,32500.0],["2013-11-29",14.9817,15.0278,14.6052,14.7435,10700.0],["2013-12-02",14.7589,14.7589,14.1673,14.1673,25400.0],["2013-12-03",14.1673,14.7359,13.9061,14.6129,19800.0],["2013-12-04",14.5207,14.8511,14.344,14.4823,16600.0],["2013-12-05",14.4362,14.5284,13.9522,14.4439,20300.0],["2013-12-06",14.6437,14.7282,14.4593,14.5592,11100.0],["2013-12-09",14.5591,14.5591,13.9829,14.029,26500.0],["2013-12-10",14.0367,14.0905,13.7448,13.8754,21400.0],["2013-12-11",13.8293,13.8984,13.4835,13.8062,17800.0],["2013-12-12",13.7524,13.7524,12.9688,13.0226,59300.0],["2013-12-13",13.0917,13.2223,13.0379,13.1916,20300.0],["2013-12-16",13.2531,13.376,12.9611,13.2454,33300.0],["2013-12-17",13.2838,13.86,13.0687,13.2761,20100.0],["2013-12-18",13.1916,13.5527,13.1685,13.5296,16900.0],["2013-12-19",13.4682,13.7832,13.3376,13.3529,31700.0],["2013-12-20",13.4221,13.5527,13.061,13.1148,60400.0],["2013-12-23",13.1378,13.3529,12.9841,13.2761,48200.0],["2013-12-24",13.2684,13.4451,13.1532,13.376,11400.0],["2013-12-26",13.5296,13.5527,13.4221,13.522,7000.0],["2013-12-27",13.5834,13.6987,13.3145,13.4528,7300.0],["2013-12-30",13.4528,13.6065,13.2915,13.3068,10800.0],["2013-12-31",13.3376,13.4912,12.6077,13.3068,18600.0],["2014-01-02",13.3376,14.1904,13.3376,13.9522,34600.0],["2014-01-03",13.9676,14.0521,13.7448,14.0137,18200.0],["2014-01-06",14.0367,14.1981,13.9752,14.0905,13700.0],["2014-01-07",14.1827,14.4516,14.0905,14.3133,20800.0],["2014-01-08",14.3594,14.4132,13.568,13.7909,23700.0],["2014-01-09",13.8984,14.0674,13.6372,13.6987,12300.0],["2014-01-10",13.714,14.0137,13.4451,13.5527,8600.0],["2014-01-13",13.4682,13.5911,12.6154,12.8766,33500.0],["2014-01-14",12.8996,13.1839,12.6,12.8689,29400.0],["2014-01-15",12.9227,13.0379,12.4617,12.9381,35300.0],["2014-01-16",12.9611,14.0828,12.9611,13.2454,17600.0],["2014-01-17",13.2454,13.2454,12.8151,13.0072,14600.0],["2014-01-21",13.0917,13.1685,12.769,13.0226,12000.0],["2014-01-22",13.0763,13.4835,13.0763,13.2223,10600.0],["2014-01-23",13.207,13.207,12.6307,12.769,19500.0],["2014-01-24",12.769,12.769,12.2927,12.454,30800.0],["2014-01-27",12.4848,12.5539,12.2927,12.4924,22900.0],["2014-01-28",12.4617,12.5616,12.454,12.4848,23500.0],["2014-01-29",12.2927,12.6231,12.2927,12.5078,23000.0],["2014-01-30",12.6538,13.061,12.4694,12.8766,20400.0],["2014-01-31",12.6,13.061,12.4002,12.5001,38800.0],["2014-02-03",12.4463,12.892,11.4706,11.7702,75900.0],["2014-02-04",11.7933,12.1928,11.5474,11.5705,31500.0],["2014-02-05",11.3938,11.9777,11.3938,11.7241,34200.0],["2014-02-06",11.7165,11.7779,11.6781,11.6934,19700.0],["2014-02-07",11.6857,11.6857,11.5167,11.6473,17900.0],["2014-02-10",11.5859,11.7472,11.4783,11.7395,53900.0],["2014-02-11",11.801,11.8932,11.6473,11.8163,28900.0],["2014-02-12",11.7779,11.8087,11.655,11.7702,15900.0],["2014-02-13",11.632,11.8778,11.632,11.8163,14700.0],["2014-02-14",11.8163,11.8778,11.655,11.7779,12000.0],["2014-02-18",11.5244,12.2312,11.2785,12.1698,32300.0],["2014-02-19",11.8778,12.0007,11.5705,11.5935,14400.0],["2014-02-20",11.6473,11.9393,11.5935,11.9316,29800.0],["2014-02-21",12.0161,12.431,11.8701,12.0391,43100.0],["2014-02-24",12.1006,12.1083,11.9162,11.9777,13700.0],["2014-02-25",11.947,12.0315,11.947,11.9546,61800.0],["2014-02-26",12.0391,12.1083,11.8778,12.0238,28100.0],["2014-02-27",12.0238,12.0238,11.9085,11.9777,9600.0],["2014-02-28",12.0238,12.0776,11.6089,11.6089,42800.0],["2014-03-03",11.5628,11.7088,11.3631,11.6627,52400.0],["2014-03-04",11.8394,12.2927,11.678,12.2312,37400.0],["2014-03-05",12.1467,12.285,11.9316,12.116,15700.0],["2014-03-06",12.2235,12.2235,11.9085,12.1544,21900.0],["2014-03-07",12.2773,12.2773,11.9085,12.0007,11100.0],["2014-03-10",12.0084,12.2927,11.97,12.262,17000.0],["2014-03-11",12.1006,12.1006,11.9085,11.9239,16100.0],["2014-03-12",11.9085,12.2927,11.9085,11.9316,24100.0],["2014-03-13",12.0315,12.0776,11.9085,11.9162,9800.0],["2014-03-14",11.9623,12.0852,11.6166,12.0852,31400.0],["2014-03-17",12.0315,12.1544,11.5321,11.7241,16300.0],["2014-03-18",10.4565,10.9328,10.4411,10.7791,72900.0],["2014-03-19",10.8488,10.9958,10.6244,10.8333,42600.0],["2014-03-20",10.7714,10.9184,10.7172,10.8797,22500.0],["2014-03-21",10.8875,10.9262,10.4541,10.5238,62700.0],["2014-03-24",10.5238,10.7172,10.3149,10.6399,34300.0],["2014-03-25",10.725,10.9107,10.725,10.8952,25100.0],["2014-03-26",11.0121,11.0277,10.8329,10.8329,30200.0],["2014-03-27",11.0121,11.0121,10.8173,10.9108,24000.0],["2014-03-28",10.8796,10.9654,10.7627,10.8485,16200.0],["2014-03-31",10.7549,10.9576,10.7238,10.7393,54000.0],["2014-04-01",10.7939,10.8407,10.6536,10.6614,60100.0],["2014-04-02",10.7394,10.9809,10.6614,10.864,22800.0],["2014-04-03",10.8251,10.9498,10.7004,10.7861,25700.0],["2014-04-04",10.903,11.0043,10.5211,10.5757,25900.0],["2014-04-07",10.4822,10.7783,10.3419,10.3575,40400.0],["2014-04-08",10.412,11.129,10.412,10.5991,30700.0],["2014-04-09",10.6692,10.7549,10.3886,10.5055,26100.0],["2014-04-10",10.5211,10.7082,10.0613,10.1704,31500.0],["2014-04-11",10.0691,10.4588,10.0691,10.3263,32700.0],["2014-04-14",10.4666,10.7238,10.1626,10.3731,28800.0],["2014-04-15",10.4432,10.638,10.2484,10.3964,38700.0],["2014-04-16",10.5133,10.7549,10.5133,10.6536,14700.0],["2014-04-17",10.5679,11.207,10.3809,10.9498,26100.0],["2014-04-21",10.903,10.942,10.6224,10.8017,16300.0],["2014-04-22",10.8095,11.0043,10.7783,11.0043,20000.0],["2014-04-23",10.903,11.1446,10.7316,10.8796,20800.0],["2014-04-24",10.9108,11.0199,10.5445,10.8718,15600.0],["2014-04-25",10.7861,10.8329,10.5757,10.6147,21100.0],["2014-04-28",10.5991,10.903,10.5601,10.8485,19200.0],["2014-04-29",10.9108,10.9108,10.5679,10.5835,14300.0],["2014-04-30",10.5835,10.6458,10.3263,10.412,31700.0],["2014-05-01",10.3575,10.5913,10.186,10.5913,40500.0],["2014-05-02",10.5991,10.716,10.3263,10.4666,27000.0],["2014-05-05",10.3653,10.5913,10.2717,10.49,21500.0],["2014-05-06",10.3964,10.716,10.2795,10.3653,50800.0],["2014-05-07",10.3886,10.942,10.147,10.451,53100.0],["2014-05-08",10.5289,11.1602,10.5289,10.7393,30700.0],["2014-05-09",10.6692,10.9809,10.5991,10.7471,24100.0],["2014-05-12",10.8251,10.9732,10.7471,10.8874,33600.0],["2014-05-13",10.8952,11.1446,10.8017,11.0121,36500.0],["2014-05-14",10.9654,11.1212,10.3107,10.3419,38200.0],["2014-05-15",10.2406,10.5289,10.1704,10.3886,24000.0],["2014-05-16",10.3653,10.7316,10.2172,10.5133,23700.0],["2014-05-19",10.5526,11.0315,10.5526,10.8981,53100.0],["2014-05-20",11.0158,11.0237,10.7253,10.8274,61800.0],["2014-05-21",10.8353,11.0551,10.7253,10.9138,33300.0],["2014-05-22",11.0001,11.0708,10.6861,10.9923,18800.0],["2014-05-23",10.9295,11.0158,10.8196,10.8824,24200.0],["2014-05-27",10.9609,11.2043,10.8431,11.1807,29700.0],["2014-05-28",11.1022,11.3613,11.0315,11.275,28200.0],["2014-05-29",11.2671,11.8717,11.2671,11.6518,32900.0],["2014-05-30",11.6518,11.9816,11.5341,11.5655,107500.0],["2014-06-02",11.6832,11.7853,11.2749,11.3378,59600.0],["2014-06-03",11.3535,11.4163,10.9452,11.008,24400.0],["2014-06-04",10.9609,11.2043,10.9373,11.0158,20200.0],["2014-06-05",11.0473,11.1493,10.9138,11.0944,24400.0],["2014-06-06",11.1493,11.3535,10.8353,11.2592,21200.0],["2014-06-09",11.3456,11.7775,11.2435,11.7382,34500.0],["2014-06-10",11.746,12.2171,11.746,12.1465,27100.0],["2014-06-11",12.0523,12.3663,11.7382,12.0837,52300.0],["2014-06-12",11.9345,12.068,11.7932,12.0523,33000.0],["2014-06-13",12.0601,12.2564,11.8952,12.2093,33800.0],["2014-06-16",12.1622,12.3663,11.8324,12.0601,41500.0],["2014-06-17",12.1072,12.2957,11.9973,12.0601,18800.0],["2014-06-18",12.0601,12.4762,11.8874,12.3035,32500.0],["2014-06-19",12.3977,12.5548,12.2564,12.5155,39900.0],["2014-06-20",12.594,12.8217,12.5155,12.7746,71400.0],["2014-06-23",12.7511,12.7903,12.4134,12.5469,20600.0],["2014-06-24",12.5391,12.6882,12.4134,12.6097,30900.0],["2014-06-25",12.5312,12.5312,12.225,12.3035,16000.0],["2014-06-26",13.0337,14.4235,12.6254,13.1201,145900.0],["2014-06-27",13.073,13.5441,12.6725,13.3242,137900.0],["2014-06-30",13.3478,13.5676,12.8767,13.3242,115500.0],["2014-07-01",13.3164,13.5284,13.3164,13.4734,56600.0],["2014-07-02",13.5598,13.5598,13.387,13.4263,44700.0],["2014-07-03",13.5755,13.6226,13.4342,13.5205,15500.0],["2014-07-07",13.5048,13.5048,13.23,13.2536,27000.0],["2014-07-08",13.2614,13.2614,13.0573,13.1279,18400.0],["2014-07-09",13.1986,13.3007,12.9002,13.1515,10200.0],["2014-07-10",12.9316,12.9316,12.6176,12.7982,19200.0],["2014-07-11",12.7432,12.861,12.6254,12.8296,20700.0],["2014-07-14",12.8217,12.8767,12.7118,12.806,22000.0],["2014-07-15",12.8374,13.0416,12.7118,12.7982,34900.0],["2014-07-16",12.8374,12.9081,12.3114,12.3506,23400.0],["2014-07-17",12.3271,12.7825,12.3271,12.6568,30200.0],["2014-07-18",12.594,12.7903,12.4763,12.7118,34000.0],["2014-07-21",12.5548,12.6333,12.2014,12.5548,64600.0],["2014-07-22",12.6804,12.7118,12.4762,12.6019,17300.0],["2014-07-23",12.6961,12.7197,12.6254,12.6568,24700.0],["2014-07-24",12.6411,12.7197,12.437,12.5626,29600.0],["2014-07-25",12.4763,12.5705,12.3349,12.5705,25100.0],["2014-07-28",12.649,12.7825,12.5155,12.5391,16300.0],["2014-07-29",12.6176,12.7354,12.3663,12.5312,19100.0],["2014-07-30",12.6254,12.6725,12.3742,12.3899,10000.0],["2014-07-31",12.4056,12.4056,12.0915,12.1229,23300.0],["2014-08-01",12.0758,12.3663,11.9737,12.2721,28000.0],["2014-08-04",12.2643,12.2643,11.8638,11.9973,32500.0],["2014-08-05",12.0052,12.1543,11.2278,12.068,54500.0],["2014-08-06",12.068,12.1543,11.7696,12.0837,31000.0],["2014-08-07",12.0209,12.3663,12.0209,12.2643,33600.0],["2014-08-08",12.2407,12.594,12.2407,12.4448,16100.0],["2014-08-11",12.4841,12.4841,12.3271,12.4684,14300.0],["2014-08-12",12.3977,12.5312,12.3428,12.3742,25400.0],["2014-08-13",12.3585,12.4213,12.2957,12.3742,24400.0],["2014-08-14",12.3742,12.5954,12.3505,12.5401,13500.0],["2014-08-15",12.6902,12.6902,12.3268,12.6586,30100.0],["2014-08-18",12.7219,12.7772,12.1371,12.3584,80200.0],["2014-08-19",12.2794,12.7614,12.2794,12.6586,32800.0],["2014-08-20",12.6507,12.9905,12.5085,12.9115,28500.0],["2014-08-21",12.8009,13.1169,12.6507,12.9668,15400.0],["2014-08-22",12.9826,13.0774,12.7693,12.8878,17600.0],["2014-08-25",12.9194,13.3461,12.8799,13.1406,11700.0],["2014-08-26",13.2197,13.3777,13.196,13.2592,49200.0],["2014-08-27",13.2671,13.3856,12.9747,13.0537,40100.0],["2014-08-28",13.0379,13.2592,12.9273,13.0695,25600.0],["2014-08-29",13.0774,13.0774,12.9589,12.9984,14900.0],["2014-09-02",13.0379,13.1881,12.3663,12.7298,77600.0],["2014-09-03",12.8009,13.275,12.8009,13.0142,101500.0],["2014-09-04",13.0838,13.3359,12.8317,13.162,62300.0],["2014-09-05",13.1707,13.6228,13.1272,13.5358,19200.0],["2014-09-08",13.4489,13.4489,13.0142,13.049,28900.0],["2014-09-09",12.9708,12.9968,12.6404,12.7621,34900.0],["2014-09-10",12.8056,12.8056,12.284,12.6317,33100.0],["2014-09-11",12.5274,12.8751,12.4404,12.7882,26400.0],["2014-09-12",12.623,12.7621,12.3361,12.4578,31200.0],["2014-09-15",12.2753,12.736,12.2753,12.4231,24900.0],["2014-09-16",12.4318,13.1533,12.4318,13.0403,29700.0],["2014-09-17",13.0925,13.4663,12.8664,13.1185,55900.0],["2014-09-18",13.1446,13.5358,13.1185,13.2837,45900.0],["2014-09-19",13.3011,13.3011,12.9012,13.0403,116400.0],["2014-09-22",12.9099,13.8749,12.8317,13.5445,66300.0],["2014-09-23",13.8401,13.8401,13.3098,13.388,31200.0],["2014-09-24",13.3793,13.8053,13.2229,13.701,23500.0],["2014-09-25",13.6836,13.8749,13.475,13.5011,26600.0],["2014-09-26",13.5271,13.7445,13.4402,13.4837,10700.0],["2014-09-29",13.3967,13.6315,13.388,13.6054,21800.0],["2014-09-30",13.5098,13.5532,12.8925,12.8925,47700.0],["2014-10-01",12.9447,13.3272,12.6491,13.1794,40900.0],["2014-10-02",13.1968,13.6836,13.1968,13.388,49900.0],["2014-10-03",13.588,13.701,13.3011,13.3098,22000.0],["2014-10-06",13.2837,13.4837,13.275,13.3359,11100.0],["2014-10-07",13.2924,13.3359,13.0229,13.0316,22800.0],["2014-10-08",12.9534,13.162,12.9099,13.0316,46600.0],["2014-10-09",13.0142,13.1185,12.6926,12.7099,32500.0],["2014-10-10",12.6143,13.0403,12.6143,12.736,31300.0],["2014-10-13",12.6665,12.9621,12.6578,12.6839,41000.0],["2014-10-14",12.823,12.9447,12.6404,12.7447,47900.0],["2014-10-15",12.623,12.8925,12.623,12.6317,51900.0],["2014-10-16",12.5187,12.7882,11.9536,11.9971,58300.0],["2014-10-17",12.1883,12.1883,11.8928,11.9362,42700.0],["2014-10-20",11.7971,11.9362,11.658,11.7363,67800.0],["2014-10-21",11.8145,12.3883,11.7884,11.8232,66500.0],["2014-10-22",11.8754,11.9623,11.6493,11.7102,62300.0],["2014-10-23",11.7102,11.9014,11.658,11.8232,43400.0],["2014-10-24",11.8754,12.084,11.8754,11.9536,30300.0],["2014-10-27",11.9797,12.2318,11.8928,12.1536,16800.0],["2014-10-28",12.4057,13.1099,12.3274,13.1012,30500.0],["2014-10-29",13.1794,13.1794,12.7099,12.8751,25900.0],["2014-10-30",12.823,13.1794,12.7795,13.0316,31900.0],["2014-10-31",13.2055,13.2055,12.8925,12.9534,35200.0],["2014-11-03",13.0403,13.2663,12.823,12.9099,25900.0],["2014-11-04",12.9534,12.9968,12.7099,12.8056,42600.0],["2014-11-05",12.9534,13.1185,12.7273,12.8751,21000.0],["2014-11-06",12.7795,13.0838,12.623,13.0403,36300.0],["2014-11-07",12.8404,13.0403,12.8404,13.0229,16900.0],["2014-11-10",13.0403,13.0838,12.9708,13.0577,29500.0],["2014-11-11",13.0316,13.0751,12.9447,13.049,36500.0],["2014-11-12",12.9621,13.3707,12.9447,13.3446,31600.0],["2014-11-13",13.3185,13.3185,13.0838,13.2142,19900.0],["2014-11-14",13.162,13.1794,12.8751,12.936,31700.0],["2014-11-17",12.9621,13.2142,12.8664,13.1359,38600.0],["2014-11-18",13.1884,13.416,13.1272,13.3897,32400.0],["2014-11-19",13.3197,13.4685,13.0397,13.1884,29700.0],["2014-11-20",13.1972,13.2847,13.0834,13.2234,15500.0],["2014-11-21",13.381,13.381,13.0047,13.2147,44300.0],["2014-11-24",13.1359,13.3722,13.1272,13.2234,16500.0],["2014-11-25",13.1447,13.2059,13.0397,13.1534,12200.0],["2014-11-26",13.0572,13.276,13.0572,13.2059,13400.0],["2014-11-28",13.1447,13.2409,12.9609,13.0572,15500.0],["2014-12-01",12.9959,13.1534,12.9522,12.9522,25700.0],["2014-12-02",12.9959,13.2234,12.9521,13.0747,21100.0],["2014-12-03",13.0222,13.1272,12.9522,13.0834,21400.0],["2014-12-04",13.0484,13.1972,12.9346,13.0572,17900.0],["2014-12-05",13.0134,13.1184,12.9522,13.0309,31100.0],["2014-12-08",12.9522,13.2147,12.9522,13.0659,23200.0],["2014-12-09",13.0747,13.6173,12.9522,13.4685,36400.0],["2014-12-10",13.3022,13.6523,13.0397,13.0484,26400.0],["2014-12-11",13.1447,13.4772,12.9959,13.1709,28600.0],["2014-12-12",13.0134,13.1884,12.7684,12.8384,82000.0],["2014-12-15",12.8646,13.1009,12.7771,12.7859,16800.0],["2014-12-16",12.8559,13.2147,12.8471,13.1184,16800.0],["2014-12-17",13.1009,13.2497,12.8121,13.2322,34800.0],["2014-12-18",13.3022,13.3022,12.9084,13.2147,23500.0],["2014-12-19",13.1534,13.4422,13.1534,13.1622,68500.0],["2014-12-22",13.1972,13.3022,13.0397,13.2585,14600.0],["2014-12-23",13.2847,13.4772,13.0222,13.0747,38000.0],["2014-12-24",13.1622,13.1884,12.8209,12.9959,6100.0],["2014-12-26",13.1097,13.1622,12.7771,12.8821,29600.0],["2014-12-29",12.8559,13.2847,12.7421,12.9872,14600.0],["2014-12-30",12.9609,13.1447,12.7771,13.0572,14200.0],["2014-12-31",12.9872,12.9872,12.8821,12.9697,8600.0],["2015-01-02",12.9697,13.1009,12.7334,12.8734,18200.0],["2015-01-05",12.8734,13.1097,12.7246,12.7859,35400.0],["2015-01-06",12.7946,13.0134,12.6721,12.7771,43400.0],["2015-01-07",12.8996,12.9521,12.4621,12.6634,40200.0],["2015-01-08",12.7859,12.9521,12.4971,12.6108,30700.0],["2015-01-09",12.4358,12.6809,12.3571,12.5496,22300.0],["2015-01-12",12.4358,12.6809,12.3921,12.5933,19600.0],["2015-01-13",13.0047,13.0047,12.5321,12.6458,14800.0],["2015-01-14",12.6458,12.6809,12.5146,12.5233,17900.0],["2015-01-15",12.5233,12.5933,12.3833,12.5146,29800.0],["2015-01-16",12.4533,12.7859,12.4533,12.7771,25100.0],["2015-01-20",12.7159,12.8209,12.6459,12.7596,20000.0],["2015-01-21",12.6809,12.8121,12.4621,12.4708,16800.0],["2015-01-22",12.5146,12.8296,12.4008,12.8209,20300.0],["2015-01-23",12.8296,12.8734,12.6283,12.7071,24300.0],["2015-01-26",12.5058,12.8996,12.4971,12.7071,16700.0],["2015-01-27",12.4971,12.8559,12.4708,12.6896,20600.0],["2015-01-28",12.7509,12.7771,12.4008,12.4183,20100.0],["2015-01-29",12.4971,12.7771,12.252,12.7771,9600.0],["2015-01-30",12.6371,12.9522,12.0945,12.1033,17800.0],["2015-02-02",12.0508,12.3746,11.7707,12.3483,15900.0],["2015-02-03",12.3571,12.6021,12.1295,12.2783,35000.0],["2015-02-04",12.2345,12.2608,11.6919,12.1733,34200.0],["2015-02-05",12.147,12.4446,11.937,12.4183,17200.0],["2015-02-06",12.4358,12.7771,12.4271,12.4621,22400.0],["2015-02-09",12.4621,12.6371,12.3833,12.4796,14400.0],["2015-02-10",12.4358,12.6283,12.3395,12.3395,14300.0],["2015-02-11",12.2783,12.5671,12.2783,12.322,10800.0],["2015-02-12",12.252,12.5933,12.252,12.4446,12600.0],["2015-02-13",12.5146,12.6021,12.3921,12.4096,16200.0],["2015-02-17",12.4533,12.4708,12.2258,12.4183,26300.0],["2015-02-18",12.3658,12.3658,12.0858,12.2433,17600.0],["2015-02-19",12.007,12.4796,12.007,12.2608,17200.0],["2015-02-20",12.2958,12.3133,12.0332,12.1208,16200.0],["2015-02-23",12.0332,12.3045,11.8582,12.2345,12800.0],["2015-02-24",12.252,12.5233,12.2345,12.4183,31700.0],["2015-02-25",12.4096,12.4358,12.1995,12.2958,14000.0],["2015-02-26",12.0683,12.0683,11.0793,11.4557,33200.0],["2015-02-27",11.4031,11.6394,11.3331,11.4206,23000.0],["2015-03-02",11.4819,11.6482,11.2544,11.2631,46100.0],["2015-03-03",11.2456,11.4644,11.1231,11.2719,23100.0],["2015-03-04",11.2456,11.3419,11.1143,11.1318,18200.0],["2015-03-05",11.1318,11.3331,10.9393,11.0006,23600.0],["2015-03-06",10.9393,11.1756,10.6768,10.6768,21900.0],["2015-03-09",10.7993,11.1494,10.773,10.8693,21700.0],["2015-03-10",10.8164,10.9664,10.5517,10.5958,28600.0],["2015-03-11",10.6399,10.7546,10.4811,10.5693,32500.0],["2015-03-12",10.6752,11.1163,10.6399,11.0016,55600.0],["2015-03-13",10.9311,11.081,10.737,10.9664,45000.0],["2015-03-16",11.0016,11.1516,10.8781,10.9046,22800.0],["2015-03-17",10.8869,11.1516,10.737,10.9046,31300.0],["2015-03-18",10.9311,11.6104,10.9222,11.4604,41300.0],["2015-03-19",11.3987,11.4516,11.2575,11.3457,11900.0],["2015-03-20",11.3545,11.5751,11.3545,11.4957,55600.0],["2015-03-23",11.4428,11.8221,11.4339,11.6457,22900.0],["2015-03-24",11.5751,11.6457,11.4692,11.4957,25400.0],["2015-03-25",11.531,11.6898,11.231,11.2487,14100.0],["2015-03-26",11.2046,11.4781,11.2046,11.4075,10300.0],["2015-03-27",11.4604,11.6016,11.2487,11.531,13500.0],["2015-03-30",11.6016,11.7604,11.4692,11.6898,10400.0],["2015-03-31",11.5839,11.6457,11.4428,11.5751,9100.0],["2015-04-01",11.6016,11.7516,11.3369,11.4781,18800.0],["2015-04-02",11.4692,11.4869,11.2487,11.3193,18700.0],["2015-04-06",11.3193,11.7163,11.3193,11.5133,15500.0],["2015-04-07",11.4516,11.681,11.1957,11.2575,22100.0],["2015-04-08",11.284,11.4692,10.4899,11.2928,7800.0],["2015-04-09",11.231,11.4339,10.5958,11.1693,10400.0],["2015-04-10",11.231,11.2663,11.0458,11.1075,6200.0],["2015-04-13",11.1957,11.3016,10.7987,11.231,15800.0],["2015-04-14",11.1869,11.4869,11.1869,11.284,11100.0],["2015-04-15",11.2487,11.4428,11.231,11.3457,15900.0],["2015-04-16",11.3369,11.628,11.0546,11.5839,15900.0],["2015-04-17",11.5045,11.5045,11.0722,11.2663,23400.0],["2015-04-20",11.2751,11.4163,11.134,11.3193,15900.0],["2015-04-21",11.4339,11.4339,10.9928,11.2487,35600.0],["2015-04-22",11.1869,11.3722,11.1869,11.284,8100.0],["2015-04-23",11.1957,11.5486,11.1957,11.4692,14200.0],["2015-04-24",11.5222,11.8221,11.381,11.4781,16300.0],["2015-04-27",11.6016,11.6369,11.3898,11.4781,11200.0],["2015-04-28",11.6192,11.6986,11.5751,11.6192,6000.0],["2015-04-29",11.6104,11.6192,11.4692,11.4692,5900.0],["2015-04-30",11.4692,11.5663,11.4692,11.4781,39700.0],["2015-05-01",11.4869,11.5133,11.3281,11.4692,18400.0],["2015-05-04",11.4251,11.5839,11.3369,11.3369,13900.0],["2015-05-05",11.3369,11.5927,11.3281,11.3369,24600.0],["2015-05-06",11.3722,11.5133,11.3281,11.381,31000.0],["2015-05-07",11.381,11.4957,11.3722,11.381,21700.0],["2015-05-08",11.4251,11.4957,11.2928,11.3898,23300.0],["2015-05-11",11.4428,11.4516,11.381,11.3898,13500.0],["2015-05-12",11.3016,11.4339,11.2928,11.381,10900.0],["2015-05-13",11.4604,11.4692,11.3722,11.381,14800.0],["2015-05-14",11.4163,11.4339,11.381,11.381,18800.0],["2015-05-15",11.381,11.4692,11.381,11.381,15200.0],["2015-05-18",11.381,11.4163,11.3369,11.3987,17300.0],["2015-05-19",11.4428,11.4516,11.381,11.381,20000.0],["2015-05-20",11.4699,11.5055,11.381,11.4699,14500.0],["2015-05-21",11.5144,11.5144,11.3632,11.3899,9800.0],["2015-05-22",11.381,11.4877,11.2476,11.2921,30400.0],["2015-05-26",11.1765,11.2654,11.132,11.1765,19500.0],["2015-05-27",11.1765,11.2565,11.1232,11.2565,10400.0],["2015-05-28",11.2476,11.4966,11.221,11.4344,10800.0],["2015-05-29",11.4255,11.5499,11.2654,11.4077,11900.0],["2015-06-01",11.4699,11.5855,11.2832,11.4255,24100.0],["2015-06-02",11.4077,11.4788,11.2387,11.2921,15100.0],["2015-06-03",11.3366,11.5144,11.3366,11.4255,32800.0],["2015-06-04",11.3454,11.6478,11.301,11.3543,45800.0],["2015-06-05",11.3632,11.4699,11.3543,11.4699,15100.0],["2015-06-08",11.4166,11.4699,11.3366,11.3988,15600.0],["2015-06-09",11.4344,11.4521,11.2565,11.3366,24900.0],["2015-06-10",11.381,11.4788,11.1232,11.2032,46700.0],["2015-06-11",11.2387,11.3366,11.1676,11.1943,22200.0],["2015-06-12",11.1854,11.381,11.0698,11.2032,48300.0],["2015-06-15",11.2565,12.039,11.2565,11.5499,112700.0],["2015-06-16",11.5944,12.0301,11.5677,11.8078,26700.0],["2015-06-17",11.8789,11.8878,11.6478,11.6833,48000.0],["2015-06-18",11.7811,11.8167,11.5944,11.6478,36100.0],["2015-06-19",11.6922,11.8789,11.63,11.87,84500.0],["2015-06-22",11.8167,11.87,10.8653,10.9542,120600.0],["2015-06-23",10.9809,11.3543,10.9364,11.3277,42000.0],["2015-06-24",11.2921,11.7544,11.2921,11.6922,46100.0],["2015-06-25",12.4747,12.4747,11.8967,11.9945,70800.0],["2015-06-26",12.0034,12.2168,11.7811,11.9945,137000.0],["2015-06-29",12.0479,12.5458,12.039,12.1012,107700.0],["2015-06-30",12.1101,12.2257,11.8878,12.2257,47900.0],["2015-07-01",12.2524,12.3057,11.8434,12.0212,47900.0],["2015-07-02",12.0568,12.0568,11.79,11.959,14900.0],["2015-07-06",11.7189,11.7189,11.3543,11.6122,51200.0],["2015-07-07",11.5499,11.7278,11.4521,11.5144,22100.0],["2015-07-08",11.461,11.5144,11.3366,11.3899,14500.0],["2015-07-09",11.6033,11.6122,11.3366,11.4344,27700.0],["2015-07-10",11.4699,11.5588,11.381,11.4699,16500.0],["2015-07-13",11.4255,11.63,11.301,11.5233,28900.0],["2015-07-14",11.5677,11.6033,11.4344,11.5499,15000.0],["2015-07-15",11.5944,11.5944,11.4166,11.4166,8200.0],["2015-07-16",11.4344,11.5677,11.3632,11.4521,18200.0],["2015-07-17",11.4077,11.5055,11.3099,11.3277,16400.0],["2015-07-20",11.2921,11.4077,11.0165,11.2032,27500.0],["2015-07-21",11.1676,11.3366,11.1676,11.2832,10300.0],["2015-07-22",11.2921,11.3099,11.1943,11.2654,8700.0],["2015-07-23",11.2565,11.3277,11.1943,11.2032,9300.0],["2015-07-24",11.2476,11.4255,11.0876,11.0876,10700.0],["2015-07-27",11.0342,11.052,10.4207,10.563,72100.0],["2015-07-28",10.5363,11.2121,10.4207,10.7675,34100.0],["2015-07-29",10.7942,11.1409,10.7408,10.9809,23500.0],["2015-07-30",11.0076,11.2299,10.8297,11.1498,21200.0],["2015-07-31",11.2121,11.3277,11.0609,11.1409,10000.0],["2015-08-03",11.0965,11.2387,10.9631,11.1676,23900.0],["2015-08-04",11.3099,11.6033,11.301,11.5144,24300.0],["2015-08-05",11.63,11.63,11.4699,11.5766,19300.0],["2015-08-06",11.6211,11.6211,11.4966,11.5055,10700.0],["2015-08-07",11.4344,11.6033,11.4166,11.4166,7800.0],["2015-08-10",11.4521,11.5766,11.4166,11.4966,17000.0],["2015-08-11",11.4255,11.4966,11.4077,11.4432,6300.0],["2015-08-12",11.381,11.5144,11.381,11.4788,6900.0],["2015-08-13",11.4344,11.4877,11.3899,11.4255,4800.0],["2015-08-14",11.3988,11.5144,11.3899,11.5055,8000.0],["2015-08-17",11.4166,11.5588,11.3988,11.4966,16900.0],["2015-08-18",11.5144,11.6478,11.4966,11.5411,28900.0],["2015-08-19",11.5322,11.8078,11.461,11.461,25400.0],["2015-08-20",11.4255,11.5855,11.4166,11.4166,13100.0],["2015-08-21",11.2463,11.6944,11.2463,11.56,20300.0],["2015-08-24",11.1567,11.6406,10.7445,10.7445,36400.0],["2015-08-25",11.0492,11.3718,10.2785,10.2785,24300.0],["2015-08-26",10.7803,11.1029,10.5205,10.8251,24500.0],["2015-08-27",10.7983,11.2732,10.5115,10.6728,14600.0],["2015-08-28",10.6101,11.1477,10.6101,10.8072,8700.0],["2015-08-31",10.7893,11.0133,10.7893,10.9685,9200.0],["2015-09-01",10.9954,10.9954,10.7624,10.852,16300.0],["2015-09-02",10.9416,11.0133,10.861,10.9327,11700.0],["2015-09-03",11.1298,11.1298,10.852,10.8699,14600.0],["2015-09-04",10.7266,11.2911,10.6997,10.9596,8200.0],["2015-09-08",11.1029,11.327,10.9416,11.1029,16400.0],["2015-09-09",11.1925,11.327,11.0044,11.0581,16800.0],["2015-09-10",10.5921,10.8968,10.5921,10.8162,19200.0],["2015-09-11",10.7893,11.2194,10.7893,11.0133,8100.0],["2015-09-14",11.076,11.1925,10.7624,10.8341,15600.0],["2015-09-15",10.9327,10.9864,10.8341,10.9237,3800.0],["2015-09-16",10.9954,10.9954,10.6101,10.6369,16200.0],["2015-09-17",10.6907,11.1746,10.5294,10.6011,28200.0],["2015-09-18",10.4129,10.6818,10.1262,10.1262,44100.0],["2015-09-21",10.2516,10.6997,10.2516,10.6011,12100.0],["2015-09-22",10.5832,10.7086,10.3323,10.619,12800.0],["2015-09-23",10.6818,10.6818,10.4667,10.5563,14300.0],["2015-09-24",10.5742,10.7086,10.4667,10.6907,12400.0],["2015-09-25",10.7086,10.852,10.395,10.4308,24900.0],["2015-09-28",10.4488,10.5653,10.2337,10.4398,17500.0],["2015-09-29",10.4398,10.5832,10.2785,10.4756,14500.0],["2015-09-30",10.5294,10.7893,10.4308,10.7355,12300.0],["2015-10-01",10.8072,10.8879,10.6549,10.7893,13500.0],["2015-10-02",10.6997,10.8251,10.5025,10.7445,19500.0],["2015-10-05",10.8072,11.1567,10.8072,11.1388,18300.0],["2015-10-06",11.085,11.085,10.8699,10.9058,11600.0],["2015-10-07",10.9954,11.2822,10.9775,11.1477,21300.0],["2015-10-08",11.1209,11.2911,11.0223,11.1746,20200.0],["2015-10-09",11.1925,11.318,11.1567,11.1567,10000.0],["2015-10-12",11.2374,11.318,11.1567,11.2105,12000.0],["2015-10-13",11.2015,11.2911,11.1746,11.1746,8000.0],["2015-10-14",11.1567,11.2463,10.8072,10.8162,10300.0],["2015-10-15",10.8431,10.9506,10.5473,10.9506,19400.0],["2015-10-16",10.9954,10.9954,10.8341,10.8699,10400.0],["2015-10-19",10.7803,10.8699,10.7086,10.7624,13700.0],["2015-10-20",10.7355,10.7714,10.5473,10.5921,9900.0],["2015-10-21",10.6818,10.7176,10.3143,10.395,11600.0],["2015-10-22",10.4936,10.7086,10.4936,10.6369,12800.0],["2015-10-23",10.6459,10.8162,10.6459,10.7803,15000.0],["2015-10-26",10.7714,10.7803,10.5294,10.5742,7500.0],["2015-10-27",10.6011,10.6011,10.3502,10.3681,9200.0],["2015-10-28",10.4308,10.9327,10.4308,10.9237,19900.0],["2015-10-29",10.9147,11.2284,10.6818,11.0492,27800.0],["2015-10-30",11.0402,11.1209,10.619,10.619,13700.0],["2015-11-02",10.5473,10.628,10.3502,10.5832,23900.0],["2015-11-03",10.5115,10.9058,10.4398,10.9058,18400.0],["2015-11-04",10.7983,10.7983,10.395,10.7355,19300.0],["2015-11-05",10.7086,10.7445,10.4936,10.7086,18300.0],["2015-11-06",10.6549,10.7534,10.5563,10.7086,16200.0],["2015-11-09",10.6907,10.8968,10.6728,10.7624,14100.0],["2015-11-10",10.7266,10.9596,10.7266,10.8968,13600.0],["2015-11-11",10.8431,11.2911,10.5115,11.1388,18500.0],["2015-11-12",11.0044,11.2822,10.8072,10.9416,17100.0],["2015-11-13",10.8431,11.0581,10.2875,10.3412,36000.0],["2015-11-16",10.1604,10.5853,9.7446,9.8983,25900.0],["2015-11-17",9.826,9.9977,9.8079,9.8983,49300.0],["2015-11-18",9.8079,9.9164,9.8079,9.8441,26900.0],["2015-11-19",9.9345,9.9796,9.5096,9.6994,15100.0],["2015-11-20",9.9525,10.5401,9.9525,10.5311,32300.0],["2015-11-23",10.5582,10.6395,10.4045,10.5311,12800.0],["2015-11-24",10.2689,10.4407,10.1062,10.3683,37200.0],["2015-11-25",10.296,11.1819,10.287,11.1367,27200.0],["2015-11-27",11.0554,11.2181,10.8022,11.0915,5700.0],["2015-11-30",11.0825,11.2633,10.6215,10.6395,17200.0],["2015-12-01",10.7932,10.7932,10.5672,10.6847,17400.0],["2015-12-02",10.7842,10.7842,10.6215,10.6305,12700.0],["2015-12-03",10.6305,10.757,10.3955,10.4316,14200.0],["2015-12-04",10.4316,10.513,10.4226,10.4316,7900.0],["2015-12-07",10.4859,10.7842,10.052,10.2328,20400.0],["2015-12-08",10.061,10.2237,9.7085,9.9706,33100.0],["2015-12-09",9.826,9.9345,9.7085,9.7356,18600.0],["2015-12-10",9.7808,9.8893,9.365,9.5367,48900.0],["2015-12-11",9.3107,9.6452,9.3107,9.5548,39300.0],["2015-12-14",9.5277,9.9525,9.4915,9.5277,23500.0],["2015-12-15",9.6452,9.7175,9.4915,9.6904,20100.0],["2015-12-16",9.7175,9.9164,9.7175,9.826,21000.0],["2015-12-17",9.9254,10.0791,9.7175,9.7537,15300.0],["2015-12-18",9.6813,9.7175,9.4644,9.5638,39000.0],["2015-12-21",9.6181,9.8531,9.4825,9.7898,24700.0],["2015-12-22",9.7989,10.1876,9.5367,10.1333,23400.0],["2015-12-23",10.1604,10.3955,10.0248,10.2418,17000.0],["2015-12-24",10.2689,10.3232,9.8531,10.1333,12000.0],["2015-12-28",10.0429,10.1152,9.826,9.9073,12100.0],["2015-12-29",10.07,10.2508,9.8983,10.1062,13400.0],["2015-12-30",10.0068,10.1876,9.6542,9.6723,15500.0],["2015-12-31",9.5186,9.6361,9.148,9.148,28200.0],["2016-01-04",9.0576,9.0576,8.6689,8.9763,35800.0],["2016-01-05",9.0395,9.3107,8.696,9.0305,34300.0],["2016-01-06",8.9311,9.1299,8.7955,8.9672,20300.0],["2016-01-07",8.7955,8.7955,7.783,8.0994,52200.0],["2016-01-08",8.1537,8.3706,7.9367,8.0633,23800.0],["2016-01-11",8.0271,8.4248,7.9638,8.3797,20200.0],["2016-01-12",8.4068,8.4068,8.0904,8.2169,16400.0],["2016-01-13",8.2441,8.2802,8.0542,8.1446,22200.0],["2016-01-14",8.1537,8.4068,8.0271,8.2712,15900.0],["2016-01-15",8.0271,8.1356,7.9548,8.0452,16000.0],["2016-01-19",8.0994,8.1175,7.9729,8.0723,15800.0],["2016-01-20",8.0,8.3435,7.8373,8.2621,21300.0],["2016-01-21",8.1446,8.2079,7.8192,7.991,13500.0],["2016-01-22",8.0904,8.2441,8.009,8.2169,29200.0],["2016-01-25",8.0994,8.1989,8.0271,8.0271,14200.0],["2016-01-26",8.1085,8.1085,7.9458,8.009,10800.0],["2016-01-27",7.7469,8.0723,7.5932,7.5932,11100.0],["2016-01-28",7.6203,7.6836,7.3311,7.6023,14100.0],["2016-01-29",7.6113,7.774,7.6113,7.7559,32400.0],["2016-02-01",7.7107,7.7107,7.322,7.322,15900.0],["2016-02-02",7.322,7.4486,7.1684,7.2136,23900.0],["2016-02-03",7.3039,7.6746,7.1955,7.2497,32100.0],["2016-02-04",7.2136,7.322,6.9785,7.0056,14200.0],["2016-02-05",6.9876,7.4395,6.8339,6.8339,29700.0],["2016-02-08",6.8248,6.87,6.7345,6.7616,29300.0],["2016-02-09",6.6531,6.6531,6.5989,6.626,17500.0],["2016-02-10",6.6441,6.6531,6.5265,6.5989,87100.0],["2016-02-11",6.4633,6.8429,6.4633,6.7887,9200.0],["2016-02-12",6.8429,6.8429,6.7435,6.7706,36900.0],["2016-02-16",6.8429,7.3763,6.8249,7.322,15700.0],["2016-02-17",7.3491,7.548,7.1503,7.1593,16200.0],["2016-02-18",7.1412,7.2859,6.6079,7.1141,15000.0],["2016-02-19",7.096,7.2949,7.096,7.1412,11000.0],["2016-02-22",7.3943,7.3943,6.7977,6.7977,14300.0],["2016-02-23",6.7977,7.0689,6.7797,6.9062,8600.0],["2016-02-24",6.9062,7.0689,6.8429,7.0689,6500.0],["2016-02-25",6.9604,7.2316,6.9604,7.1955,11900.0],["2016-02-26",7.2316,7.5932,7.2045,7.3853,17600.0],["2016-02-29",7.4486,8.0994,7.4486,7.5751,38400.0],["2016-03-01",7.7017,7.7107,7.4034,7.6023,34600.0],["2016-03-02",7.548,7.7378,7.5299,7.7288,10000.0],["2016-03-03",7.7288,7.9458,7.7107,7.9277,16600.0],["2016-03-04",7.9096,8.235,7.9096,8.1898,19500.0],["2016-03-07",8.1989,8.7593,8.1989,8.5062,34200.0],["2016-03-08",8.235,8.4248,8.1356,8.1446,27900.0],["2016-03-09",8.1812,8.5285,8.1355,8.2635,21600.0],["2016-03-10",8.236,8.3,8.2086,8.2178,12500.0],["2016-03-11",8.2452,8.4554,8.2452,8.4463,10600.0],["2016-03-14",8.4006,8.4006,8.236,8.236,10500.0],["2016-03-15",8.236,8.2817,7.8155,8.236,10800.0],["2016-03-16",8.2269,8.3914,8.0898,8.2178,15600.0],["2016-03-17",7.9618,8.1812,7.9618,8.1538,9600.0],["2016-03-18",8.2086,8.3092,7.9527,8.0349,48300.0],["2016-03-21",8.0898,8.2269,7.9161,8.1081,15700.0],["2016-03-22",8.0898,8.0989,7.9527,7.9801,14900.0],["2016-03-23",7.9892,8.1263,7.9709,8.0075,26800.0],["2016-03-24",8.0166,8.2817,8.0166,8.236,8700.0],["2016-03-28",8.2909,8.6474,8.2726,8.5103,13600.0],["2016-03-29",8.5651,9.0496,8.5651,9.0039,24600.0],["2016-03-30",9.0587,9.1958,9.0039,9.0404,26700.0],["2016-03-31",9.0222,9.0222,8.7754,8.7754,17400.0],["2016-04-01",8.6474,8.6657,8.4646,8.62,9200.0],["2016-04-04",8.6657,8.6657,8.5011,8.5103,15500.0],["2016-04-05",8.4189,8.428,8.1629,8.1629,13400.0],["2016-04-06",8.1995,8.3823,8.172,8.2635,6100.0],["2016-04-07",8.2635,8.3,8.2086,8.2635,5200.0],["2016-04-08",8.2909,8.3274,8.236,8.2817,5500.0],["2016-04-11",8.3731,8.4737,8.2178,8.2178,16800.0],["2016-04-12",8.2726,8.2909,8.236,8.2452,14400.0],["2016-04-13",8.2543,8.5285,8.2543,8.4646,15900.0],["2016-04-14",8.5011,8.8668,8.5011,8.7845,19500.0],["2016-04-15",8.7388,9.1501,8.6657,8.9033,25800.0],["2016-04-18",8.8942,9.2598,8.8942,9.0496,12300.0],["2016-04-19",9.1227,9.2964,9.0861,9.1958,7200.0],["2016-04-20",9.1958,9.4883,9.1958,9.4152,23600.0],["2016-04-21",9.4426,9.5798,9.141,9.5706,17100.0],["2016-04-22",9.6255,9.662,9.4426,9.598,16100.0],["2016-04-25",9.598,9.8906,9.5249,9.6895,11300.0],["2016-04-26",9.6712,9.6712,9.3969,9.4609,26500.0],["2016-04-27",9.4609,9.598,9.1501,9.2141,13800.0],["2016-04-28",9.1684,9.2233,8.9399,9.0313,29800.0],["2016-04-29",8.9856,9.0039,8.6748,8.7571,11500.0],["2016-05-02",8.7205,8.7205,8.2543,8.364,7000.0],["2016-05-03",8.3274,8.5103,8.1538,8.4371,18300.0],["2016-05-04",8.3731,8.7296,8.3731,8.4097,7400.0],["2016-05-05",8.5925,8.5925,8.364,8.364,11400.0],["2016-05-06",8.2269,8.6839,8.2269,8.5468,17200.0],["2016-05-09",8.556,8.8119,8.428,8.4646,12800.0],["2016-05-10",8.4371,8.7571,8.2817,8.428,22000.0],["2016-05-11",7.8064,8.1538,7.7698,7.9709,17600.0],["2016-05-12",8.0715,8.3274,7.843,7.8521,6800.0],["2016-05-13",7.843,8.3731,7.843,8.236,20500.0],["2016-05-16",8.2543,8.5468,8.2543,8.5011,22800.0],["2016-05-17",8.428,8.5285,8.2269,8.2452,34100.0],["2016-05-18",8.2726,8.4097,8.2086,8.3457,36800.0],["2016-05-19",8.2269,8.2726,8.0898,8.2269,22900.0],["2016-05-20",8.2909,8.4097,8.2909,8.3914,9600.0],["2016-05-23",8.3545,8.4931,8.3175,8.3729,15500.0],["2016-05-24",8.3729,8.5023,8.3729,8.4469,17600.0],["2016-05-25",8.4469,8.5023,8.4469,8.4931,7000.0],["2016-05-26",8.5301,8.5301,8.4654,8.4838,13800.0],["2016-05-27",8.4654,8.604,8.4654,8.567,21600.0],["2016-05-31",8.6502,9.14,8.6502,9.0938,16300.0],["2016-06-01",9.1308,10.0272,8.7981,9.944,54500.0],["2016-06-02",9.8331,9.8701,9.408,9.4357,18500.0],["2016-06-03",9.4635,9.5836,9.3895,9.4542,10300.0],["2016-06-06",9.3803,9.7592,9.3803,9.6853,10500.0],["2016-06-07",9.6853,10.0549,9.5374,9.8793,11800.0],["2016-06-08",9.8331,10.2582,9.8331,10.212,14400.0],["2016-06-09",10.249,10.8774,9.9533,10.2028,18200.0],["2016-06-10",10.1473,10.3691,9.981,10.1843,13900.0],["2016-06-13",10.2213,10.3322,8.8443,9.2417,54800.0],["2016-06-14",9.1492,9.6021,9.0661,9.2509,16500.0],["2016-06-15",9.2417,10.2213,9.1492,9.5189,27400.0],["2016-06-16",9.3988,9.8516,9.3526,9.4635,14000.0],["2016-06-17",9.4912,9.6206,9.3341,9.5282,37800.0],["2016-06-20",9.6206,10.249,9.1492,9.1677,15200.0],["2016-06-21",9.2417,9.3156,8.9737,9.1677,11700.0],["2016-06-22",9.1955,9.713,9.0106,9.0568,23500.0],["2016-06-23",9.1677,9.408,9.0106,9.408,17800.0],["2016-06-24",8.8535,9.4727,8.8258,9.371,150300.0],["2016-06-27",9.1862,9.2139,9.0291,9.0661,14300.0],["2016-06-28",9.2694,9.2694,9.0938,9.1492,7800.0],["2016-06-29",9.1492,9.1677,9.0753,9.103,15600.0],["2016-06-30",9.0846,9.1123,8.7334,8.8073,30700.0],["2016-07-01",8.9644,9.2324,8.7611,9.1308,21300.0],["2016-07-05",9.0661,9.0938,8.909,9.0476,34400.0],["2016-07-06",8.9459,9.5836,8.9459,9.5374,22200.0],["2016-07-07",9.7222,9.7222,9.2509,9.4727,10000.0],["2016-07-08",9.5651,9.8146,9.5651,9.8054,21900.0],["2016-07-11",9.8331,10.1658,9.7222,10.1289,19700.0],["2016-07-12",10.1658,10.5632,10.1658,10.3969,21300.0],["2016-07-13",10.3876,10.6002,10.249,10.5355,19100.0],["2016-07-14",10.5725,10.6649,10.3229,10.3599,16600.0],["2016-07-15",10.4708,10.5263,10.2213,10.4523,17900.0],["2016-07-18",10.4154,10.6279,10.2398,10.6002,11400.0],["2016-07-19",10.6002,10.6002,10.1381,10.212,10800.0],["2016-07-20",10.212,10.4061,10.212,10.3691,8100.0],["2016-07-21",10.3507,10.3876,10.1843,10.3784,8700.0],["2016-07-22",10.3969,10.7943,10.3969,10.7203,8900.0],["2016-07-25",10.6187,10.9976,10.6187,10.8405,19300.0],["2016-07-26",10.9329,10.9976,10.5447,10.6187,25200.0],["2016-07-27",10.6741,10.6741,10.5817,10.6002,5900.0],["2016-07-28",10.6372,10.9976,10.517,10.9144,8400.0],["2016-07-29",10.6926,10.9976,10.6926,10.9052,12700.0],["2016-08-01",10.9329,11.0345,10.7758,11.0068,16000.0],["2016-08-02",11.0068,11.0161,10.9052,10.9699,8800.0],["2016-08-03",10.9421,11.0438,10.859,10.9791,13200.0],["2016-08-04",10.9791,11.2563,10.9699,11.1917,9900.0],["2016-08-05",11.3303,11.5521,11.09,11.5244,22100.0],["2016-08-08",11.2009,11.6999,11.2009,11.6999,12600.0],["2016-08-09",11.1639,11.9125,10.6372,11.894,30400.0],["2016-08-10",11.8478,12.3376,11.8201,12.2822,31400.0],["2016-08-11",12.4208,12.8459,12.2175,12.8182,17500.0],["2016-08-12",12.9198,13.1971,12.7535,13.077,26600.0],["2016-08-15",13.077,13.1694,12.7073,12.7812,22500.0],["2016-08-16",12.8367,12.8459,11.8571,12.3838,41000.0],["2016-08-17",12.3007,12.3838,12.1898,12.2082,6000.0],["2016-08-18",12.199,12.2452,11.7092,11.8108,9400.0],["2016-08-19",11.7456,12.9938,11.7456,11.9878,12500.0],["2016-08-22",11.876,12.0623,11.4569,11.9226,18600.0],["2016-08-23",11.876,12.4722,11.876,12.3511,39800.0],["2016-08-24",12.3883,13.0869,12.3883,13.0124,29400.0],["2016-08-25",13.0497,13.2453,13.0497,13.1056,17000.0],["2016-08-26",13.1335,13.1335,12.9379,13.059,18700.0],["2016-08-29",13.0963,13.1335,12.8168,12.8541,6900.0],["2016-08-30",12.7423,12.9938,12.6585,12.7423,10800.0],["2016-08-31",12.6771,12.7609,12.5746,12.6585,17400.0],["2016-09-01",12.8168,12.8168,12.584,12.733,11000.0],["2016-09-02",12.7796,13.1428,12.7609,13.1242,18900.0],["2016-09-06",13.1242,13.4781,13.0776,13.4688,29900.0],["2016-09-07",13.4781,13.8135,13.4316,13.7762,43600.0],["2016-09-08",13.711,13.9066,13.711,13.8042,30300.0],["2016-09-09",13.7762,13.9439,13.5992,13.7762,21400.0],["2016-09-12",13.7855,13.9159,12.8541,13.0031,18400.0],["2016-09-13",12.9286,13.0404,12.1834,12.2393,12300.0],["2016-09-14",12.2486,12.8913,12.2486,12.7516,24800.0],["2016-09-15",12.7516,13.7203,12.7516,13.6738,24200.0],["2016-09-16",13.7762,14.2978,13.5899,14.0091,39800.0],["2016-09-19",14.1115,14.4375,13.7948,13.8694,43100.0],["2016-09-20",13.8787,13.8787,13.7296,13.7296,6000.0],["2016-09-21",13.8694,13.9718,13.7296,13.8414,16600.0],["2016-09-22",13.9625,14.6332,13.9439,14.2978,39800.0],["2016-09-23",14.2978,14.2978,13.711,14.0091,19100.0],["2016-09-26",13.9532,14.1861,13.9066,14.0743,52300.0],["2016-09-27",14.1581,14.8288,14.0929,14.7636,14600.0],["2016-09-28",14.689,14.8753,14.5959,14.7449,14400.0],["2016-09-29",14.6425,14.8753,14.568,14.6425,26400.0],["2016-09-30",14.6238,14.9498,14.6238,14.9033,26000.0],["2016-10-03",14.8846,15.1361,14.7263,14.9312,13500.0],["2016-10-04",14.9033,15.1268,14.8381,14.9033,12400.0],["2016-10-05",15.1175,15.2479,15.0244,15.1827,8800.0],["2016-10-06",15.1827,15.2386,15.043,15.0523,10300.0],["2016-10-07",14.9126,14.9778,14.866,14.9033,29400.0],["2016-10-10",15.043,15.3224,14.9033,15.1827,52700.0],["2016-10-11",15.2759,15.2759,14.5773,14.9033,69500.0],["2016-10-12",14.9033,15.2759,14.9033,15.2293,12400.0],["2016-10-13",15.043,15.1361,14.4375,14.4375,13600.0],["2016-10-14",14.6238,14.717,13.9718,14.065,14700.0],["2016-10-17",14.065,14.1115,13.9718,14.065,5800.0],["2016-10-18",14.0184,14.2047,14.0184,14.0184,7600.0],["2016-10-19",13.9252,14.1581,13.9252,13.9718,7400.0],["2016-10-20",14.0184,14.0184,13.5992,13.7855,5100.0],["2016-10-21",13.6458,13.8787,13.5899,13.6458,5900.0],["2016-10-24",13.7855,13.7855,13.5527,13.5992,3900.0],["2016-10-25",13.5992,13.5992,13.0404,13.0869,18800.0],["2016-10-26",13.1335,13.1335,12.8541,12.9006,13700.0],["2016-10-27",12.8075,12.8075,12.1555,12.2021,8300.0],["2016-10-28",12.1089,12.3883,12.1089,12.2952,11800.0],["2016-10-31",12.2486,12.2486,11.6432,11.6898,34500.0],["2016-11-01",12.5746,12.5746,11.5035,11.5966,27400.0],["2016-11-02",11.5035,11.6432,11.2706,11.4103,13700.0],["2016-11-03",11.3172,12.1089,11.224,11.224,16400.0],["2016-11-04",11.3172,11.4383,10.8049,10.8049,15800.0],["2016-11-07",10.9912,11.1309,10.3391,11.0377,21600.0],["2016-11-08",10.898,11.7829,10.898,11.0843,8100.0],["2016-11-09",12.1089,13.1335,11.1775,12.8541,45700.0],["2016-11-10",12.8541,13.1335,11.224,12.9472,38200.0],["2016-11-11",13.0869,13.5992,12.7144,13.2267,36900.0],["2016-11-14",13.5061,13.7855,13.3198,13.4595,15000.0],["2016-11-15",13.4129,13.6924,12.9472,13.4595,5500.0],["2016-11-16",13.3198,13.8787,13.1335,13.4595,8200.0],["2016-11-17",13.5992,13.6924,13.2267,13.5527,10800.0],["2016-11-18",13.5527,14.065,13.0404,14.0184,12800.0],["2016-11-21",13.9715,14.2059,13.9246,14.2059,15200.0],["2016-11-22",14.159,14.2997,14.0653,14.2528,16400.0],["2016-11-23",14.0653,14.2997,13.7371,14.2528,9700.0],["2016-11-25",14.2997,14.2997,12.9869,14.1122,2100.0],["2016-11-28",14.0653,14.2997,13.4558,14.1122,11000.0],["2016-11-29",14.2528,14.2528,13.8309,14.1122,8700.0],["2016-11-30",14.159,14.2997,13.9715,14.159,7100.0],["2016-12-01",14.159,14.3935,13.5964,13.7371,21200.0],["2016-12-02",13.6902,13.8309,13.362,13.5027,7400.0],["2016-12-05",13.5964,13.6902,13.5027,13.5027,13800.0],["2016-12-06",13.5964,13.6902,13.4089,13.5964,19400.0],["2016-12-07",13.5495,14.0184,13.362,13.7371,13200.0],["2016-12-08",13.7371,14.2059,13.5777,14.159,16600.0],["2016-12-09",14.2997,14.3935,14.159,14.2997,10500.0],["2016-12-12",14.2997,14.2997,13.7371,13.8777,27400.0],["2016-12-13",14.159,14.159,13.6714,13.9715,27500.0],["2016-12-14",14.0653,14.1122,13.6433,13.8309,12600.0],["2016-12-15",13.7371,14.0184,13.4089,13.8309,16300.0],["2016-12-16",13.9246,14.0653,13.784,14.0184,32500.0],["2016-12-19",13.8871,14.1122,13.8777,13.9715,15600.0],["2016-12-20",13.9715,14.159,13.8309,14.1122,5800.0],["2016-12-21",13.9715,14.159,13.8309,13.9715,8500.0],["2016-12-22",13.9246,13.9246,13.4558,13.6902,10800.0],["2016-12-23",13.8777,13.9715,13.4558,13.9715,7900.0],["2016-12-27",14.2059,14.2059,13.7371,13.8309,6300.0],["2016-12-28",13.8777,13.9715,13.6433,13.784,10100.0],["2016-12-29",14.1122,14.159,13.8309,14.0184,11700.0],["2016-12-30",14.159,14.2997,13.5027,14.0653,89400.0],["2017-01-03",14.3466,14.3466,13.5495,13.6433,73600.0],["2017-01-04",13.784,13.784,13.5777,13.6433,13300.0],["2017-01-05",13.4558,13.5495,13.2682,13.4558,11000.0],["2017-01-06",13.5495,13.5495,13.1276,13.1276,4900.0],["2017-01-09",13.1745,13.1745,12.1899,12.1899,19800.0],["2017-01-10",11.9086,12.1899,11.6742,11.9086,20000.0],["2017-01-11",11.9555,11.9555,11.7211,11.8148,4800.0],["2017-01-12",11.7679,12.0493,11.7679,11.9555,7900.0],["2017-01-13",11.9086,12.2837,11.8148,12.1899,4700.0],["2017-01-17",12.0961,12.9869,12.0961,12.0961,7200.0],["2017-01-18",12.0024,12.4243,11.9555,11.9555,5200.0],["2017-01-19",12.2555,12.2555,11.7679,11.8617,5500.0],["2017-01-20",11.7679,12.1899,11.7211,11.9086,8600.0],["2017-01-23",12.143,12.1712,11.9555,12.0961,18800.0],["2017-01-24",12.3774,12.3774,12.0493,12.2368,13300.0],["2017-01-25",12.4243,12.4243,12.0961,12.1899,4100.0],["2017-01-26",12.143,12.1899,12.0493,12.1899,3500.0],["2017-01-27",12.143,12.143,12.0493,12.0493,3900.0],["2017-01-30",12.0493,12.0961,11.7211,11.7679,14000.0],["2017-01-31",11.843,12.0493,11.7211,11.9555,11200.0],["2017-02-01",11.9555,12.0961,11.7211,11.7679,7900.0],["2017-02-02",11.7211,11.8148,11.7211,11.8148,4100.0],["2017-02-03",11.8148,11.8148,11.7211,11.7679,18500.0],["2017-02-06",11.7679,11.7679,11.346,11.4398,14700.0],["2017-02-07",11.6085,11.6085,11.0272,11.1116,4000.0],["2017-02-08",11.0178,11.1116,10.549,10.5958,12700.0],["2017-02-09",10.8584,11.1585,10.8584,11.1116,6300.0],["2017-02-10",11.2522,11.5335,11.1585,11.4398,18200.0],["2017-02-13",11.7211,11.8148,11.6273,11.7211,14200.0],["2017-02-14",11.4866,11.8148,11.4398,11.7679,20200.0],["2017-02-15",11.6742,11.7117,11.2335,11.4398,15800.0],["2017-02-16",11.5335,11.5335,11.0178,11.1116,6900.0],["2017-02-17",11.2053,11.3929,11.1116,11.2522,10700.0],["2017-02-21",11.346,11.346,10.8771,10.9709,6000.0],["2017-02-22",10.8303,10.924,10.3614,10.549,8400.0],["2017-02-23",10.6896,11.0178,10.5021,10.5958,4700.0],["2017-02-24",10.549,10.7834,10.549,10.6427,2700.0],["2017-02-27",10.6427,11.2522,10.5958,11.1116,11700.0],["2017-02-28",11.0459,11.1585,10.4083,10.6896,34000.0],["2017-03-01",10.8303,11.1585,10.7365,11.0178,41100.0],["2017-03-02",11.3929,11.3929,10.8209,10.8771,7800.0],["2017-03-03",11.2991,11.2991,10.5021,10.7365,8200.0],["2017-03-06",10.6427,10.6427,10.4083,10.549,26200.0],["2017-03-07",10.549,10.7365,10.3614,10.4083,35500.0],["2017-03-08",10.2208,10.2208,8.5798,9.0487,74000.0],["2017-03-09",9.1424,9.4237,9.0487,9.0955,18800.0],["2017-03-10",9.1893,9.6113,9.0955,9.2831,35400.0],["2017-03-13",9.2831,9.3393,9.0487,9.2831,22200.0],["2017-03-14",9.1424,9.33,9.0955,9.2362,21600.0],["2017-03-15",9.33,9.4988,9.33,9.33,26400.0],["2017-03-16",9.405,9.5644,9.2831,9.5644,13200.0],["2017-03-17",9.4706,9.5644,9.3769,9.4706,23000.0],["2017-03-20",9.4706,9.518,9.3759,9.3759,6600.0],["2017-03-21",9.4233,9.4233,8.7603,9.0444,13900.0],["2017-03-22",8.9971,9.2339,8.6656,8.8077,21400.0],["2017-03-23",8.9024,8.9971,8.8645,8.9971,7600.0],["2017-03-24",8.9971,8.9971,8.3341,8.6656,44500.0],["2017-03-27",8.6183,8.8077,8.4762,8.713,28600.0],["2017-03-28",8.8077,9.3759,8.6656,9.2812,29700.0],["2017-03-29",9.4233,9.5653,9.2339,9.3759,24500.0],["2017-03-30",9.4233,9.4233,9.0444,9.0918,10200.0],["2017-03-31",9.0444,9.518,8.9971,9.4706,42400.0],["2017-04-03",9.4706,9.518,9.2812,9.2812,17700.0],["2017-04-04",9.2812,9.6127,9.1865,9.5653,20300.0],["2017-04-05",9.66,9.7547,9.2339,9.2339,13500.0],["2017-04-06",9.3759,9.518,9.2812,9.4233,17800.0],["2017-04-07",9.4233,9.66,9.3759,9.4706,13500.0],["2017-04-10",9.4706,9.4706,9.3286,9.4233,7500.0],["2017-04-11",9.3759,9.518,9.3286,9.4233,19500.0],["2017-04-12",9.4706,9.4706,9.0444,9.1865,16200.0],["2017-04-13",9.3286,9.3286,8.9971,8.9971,10900.0],["2017-04-17",9.0918,9.4233,8.9971,9.4233,12500.0],["2017-04-18",9.3759,9.4233,9.2812,9.2812,3400.0],["2017-04-19",9.2812,9.4233,9.2339,9.2339,6400.0],["2017-04-20",9.3759,9.4706,9.3759,9.4706,5300.0],["2017-04-21",9.4706,9.4706,9.1391,9.4706,11900.0],["2017-04-24",9.7074,9.8021,9.6127,9.66,12700.0],["2017-04-25",9.7074,9.7074,9.3286,9.3759,22300.0],["2017-04-26",9.518,9.66,9.518,9.6127,11300.0],["2017-04-27",9.6127,9.8021,9.518,9.7547,7600.0],["2017-04-28",9.7074,9.7074,9.2812,9.5653,9000.0],["2017-05-01",9.5369,9.5369,9.2433,9.3286,37000.0],["2017-05-02",9.7074,9.7074,9.1391,9.1391,10700.0],["2017-05-03",9.1391,9.2339,8.6467,8.7603,26100.0],["2017-05-04",8.6656,8.6751,8.1447,8.3341,47100.0],["2017-05-05",8.3341,8.5236,8.2394,8.2394,21900.0],["2017-05-08",8.2868,8.5236,7.9553,8.05,22900.0],["2017-05-09",8.0974,8.3815,8.0311,8.3341,18000.0],["2017-05-10",8.2394,8.713,8.2394,8.5709,20600.0],["2017-05-11",8.4289,8.5236,8.1921,8.2868,17000.0],["2017-05-12",8.2394,8.2394,8.0974,8.1447,17200.0],["2017-05-15",8.2394,8.3815,8.1921,8.3815,15900.0],["2017-05-16",8.8077,12.075,8.7603,10.7018,506600.0],["2017-05-17",11.0333,11.2132,10.6544,10.7492,96100.0],["2017-05-18",10.967,10.9954,10.4177,10.5597,60700.0],["2017-05-19",10.5124,10.8912,10.4177,10.7018,43500.0],["2017-05-22",10.8912,11.1753,10.7018,10.8439,255400.0],["2017-05-23",10.7965,11.3174,10.6544,11.1753,134600.0],["2017-05-24",11.0333,12.0277,10.9859,11.6015,41600.0],["2017-05-25",11.6015,11.7909,11.3647,11.4594,20100.0],["2017-05-26",11.3647,11.9803,11.3647,11.6962,47600.0],["2017-05-30",11.6962,12.738,11.6015,12.6433,43700.0],["2017-05-31",12.5486,12.5486,11.933,11.9803,20100.0],["2017-06-01",12.0277,12.2645,11.9803,12.075,19700.0],["2017-06-02",12.1697,12.5959,12.0277,12.5486,32800.0],["2017-06-05",12.5486,13.0221,12.075,12.075,36000.0],["2017-06-06",11.9803,12.6433,11.9803,12.5959,58600.0],["2017-06-07",12.5012,12.738,12.3118,12.4065,44700.0],["2017-06-08",12.4539,12.9274,12.3118,12.7853,30200.0],["2017-06-09",12.9747,13.9692,12.7853,13.2115,53600.0],["2017-06-12",13.2589,13.685,12.6433,12.738,36300.0],["2017-06-13",12.6906,12.7853,12.5012,12.5012,28800.0],["2017-06-14",12.5012,13.4009,12.3118,13.1642,55200.0],["2017-06-15",13.0221,13.4104,12.8327,13.0221,26200.0],["2017-06-16",12.88,12.9747,12.4349,12.5486,32500.0],["2017-06-19",12.6433,12.8327,12.4539,12.5012,28900.0],["2017-06-20",12.5012,12.6433,12.1697,12.3118,26900.0],["2017-06-21",12.3592,12.88,12.3118,12.7853,26500.0],["2017-06-22",12.8327,12.8327,12.4065,12.6433,19700.0],["2017-06-23",12.6433,12.9274,12.5012,12.7853,177900.0],["2017-06-26",12.7853,13.0221,12.5486,12.7853,22700.0],["2017-06-27",12.7853,12.8327,12.5486,12.5959,16700.0],["2017-06-28",12.738,12.9274,12.5012,12.5959,46400.0],["2017-06-29",12.5486,12.5959,12.5012,12.5012,39300.0],["2017-06-30",12.5486,12.5486,12.4065,12.5486,20800.0],["2017-07-03",12.5012,12.5959,12.5012,12.5959,8000.0],["2017-07-05",12.5012,12.6433,12.2171,12.5012,18500.0],["2017-07-06",12.5012,12.5959,12.5012,12.5012,22600.0],["2017-07-07",12.5012,12.5959,11.8383,12.2171,48200.0],["2017-07-10",12.1697,12.2171,11.6962,11.8383,27300.0],["2017-07-11",11.9803,11.9803,11.6489,11.7436,22000.0],["2017-07-12",12.1224,12.1697,11.7057,11.933,27400.0],["2017-07-13",11.8856,12.4539,11.8856,11.9803,13800.0],["2017-07-14",11.933,12.2171,11.933,11.9803,8400.0],["2017-07-17",11.933,12.1697,11.933,12.075,11500.0],["2017-07-18",12.0277,12.1697,12.0277,12.075,10400.0],["2017-07-19",12.075,12.5486,12.075,12.4539,47100.0],["2017-07-20",12.4065,12.5486,12.1697,12.3592,47300.0],["2017-07-21",12.4065,12.4065,12.075,12.2645,24900.0],["2017-07-24",12.1224,12.2171,12.075,12.1697,15000.0],["2017-07-25",12.2171,12.4065,12.1697,12.2171,24900.0],["2017-07-26",12.1697,12.2645,12.1697,12.2171,5000.0],["2017-07-27",12.1224,12.1697,12.0277,12.1224,12000.0],["2017-07-28",12.1224,12.1224,11.933,11.933,10100.0],["2017-07-31",11.9803,12.0277,11.9519,11.9803,9100.0],["2017-08-01",11.9803,11.9803,11.8383,11.9614,13700.0],["2017-08-02",11.9803,12.0277,11.8856,11.8856,10400.0],["2017-08-03",11.8383,11.933,11.6962,11.7436,10000.0],["2017-08-04",11.7436,11.8383,11.3174,11.6962,6800.0],["2017-08-07",11.5068,11.8383,11.4594,11.7436,20300.0],["2017-08-08",11.6015,11.9803,11.5542,11.6015,16400.0],["2017-08-09",11.3647,11.3647,9.3759,9.9442,48700.0],["2017-08-10",9.9442,10.9386,9.8021,9.8305,24300.0],["2017-08-11",9.9915,9.9915,9.66,9.8968,28500.0],["2017-08-14",9.8021,10.0862,9.518,9.7074,32400.0],["2017-08-15",9.8021,9.8021,9.196,9.2812,13800.0],["2017-08-16",9.3191,9.4706,9.2812,9.2812,18300.0],["2017-08-17",9.2339,9.6127,9.1865,9.2812,16200.0],["2017-08-18",9.0918,9.5653,9.0918,9.4233,26200.0],["2017-08-21",9.3286,9.7074,9.3286,9.518,14000.0],["2017-08-22",8.855,9.66,8.855,9.4233,14300.0],["2017-08-23",9.4706,9.9915,9.3759,9.4706,26100.0],["2017-08-24",9.518,9.6127,9.4233,9.6127,15300.0],["2017-08-25",9.6127,9.66,9.4706,9.5653,9400.0],["2017-08-28",9.66,9.6695,9.4233,9.5653,12700.0],["2017-08-29",9.6127,9.8494,9.518,9.8494,24400.0],["2017-08-30",9.7547,10.1809,9.7547,9.8968,10200.0],["2017-08-31",10.0389,10.0389,9.8968,9.9915,12900.0],["2017-09-01",9.8968,10.0862,9.8968,10.0389,10100.0],["2017-09-05",9.9915,10.1336,9.4706,9.518,21700.0],["2017-09-06",9.5653,9.66,9.4706,9.6127,19500.0],["2017-09-07",9.6127,9.6127,9.4706,9.518,11800.0],["2017-09-08",9.518,9.5653,9.4706,9.518,13400.0],["2017-09-11",9.518,9.8021,9.4706,9.7547,17600.0],["2017-09-12",9.8779,9.8968,9.4706,9.5653,24900.0],["2017-09-13",9.5653,9.7169,8.9497,9.0918,37000.0],["2017-09-14",9.1391,9.4706,8.9497,9.3759,22400.0],["2017-09-15",9.4233,10.1336,9.1865,9.9442,86200.0],["2017-09-18",9.8494,10.2283,9.8494,9.9915,15800.0],["2017-09-19",9.8968,10.2283,9.8968,10.0862,11800.0],["2017-09-20",10.0389,10.2283,10.0389,10.0862,12400.0],["2017-09-21",10.0862,10.1809,10.0389,10.1336,6700.0],["2017-09-22",10.1336,10.1809,9.9915,10.1809,9700.0],["2017-09-25",10.1336,10.4177,10.1336,10.2283,16700.0],["2017-09-26",10.2756,10.4177,10.1809,10.3703,10400.0],["2017-09-27",10.3703,11.0806,10.3703,10.9859,24900.0],["2017-09-28",9.8494,11.27,9.8494,11.27,6100.0],["2017-09-29",10.6544,10.7302,9.5653,9.6127,27900.0],["2017-10-02",9.9915,11.0049,9.5653,10.2756,32400.0],["2017-10-03",10.323,10.323,9.8968,10.0389,18800.0],["2017-10-04",10.0862,10.1809,9.9442,9.9442,6900.0],["2017-10-05",10.0862,10.323,10.0862,10.323,20500.0],["2017-10-06",10.2283,10.465,9.9915,10.4177,17600.0],["2017-10-09",10.5692,10.7018,10.5597,10.6071,6200.0],["2017-10-10",10.7492,10.9386,10.2283,10.9386,21100.0],["2017-10-11",10.8912,10.8912,10.1336,10.6071,16000.0],["2017-10-12",10.5597,10.5597,10.1336,10.1809,7600.0],["2017-10-13",10.323,10.323,10.1336,10.2283,7100.0],["2017-10-16",10.1809,10.1809,9.8021,9.8968,11000.0],["2017-10-17",9.9442,9.9442,9.7547,9.8494,5200.0],["2017-10-18",9.8021,9.8494,9.66,9.7074,5500.0],["2017-10-19",9.66,9.66,9.4043,9.5653,12100.0],["2017-10-20",9.66,9.66,9.3759,9.4706,15100.0],["2017-10-23",9.3286,9.499,9.3286,9.4706,9000.0],["2017-10-24",9.499,9.6127,9.4706,9.518,6900.0],["2017-10-25",9.3759,9.66,9.3759,9.66,9000.0],["2017-10-26",9.66,9.7074,9.6411,9.7074,4000.0],["2017-10-27",9.66,9.7547,9.6127,9.7547,10800.0],["2017-10-30",9.6127,9.6127,9.4706,9.518,10300.0],["2017-10-31",9.6127,9.6127,9.3286,9.3759,23700.0],["2017-11-01",9.518,9.518,9.3286,9.4233,10800.0],["2017-11-02",9.3664,9.6127,9.1865,9.5653,24800.0],["2017-11-03",9.4706,9.5653,9.3759,9.4706,12300.0],["2017-11-06",9.3759,9.4327,9.1391,9.2339,11600.0],["2017-11-07",9.1865,9.1865,8.4762,8.5709,24200.0],["2017-11-08",8.5236,8.7603,8.2394,8.713,29600.0],["2017-11-09",8.8077,11.7909,8.8077,11.3174,113700.0],["2017-11-10",11.1753,11.1753,10.7018,10.7492,13700.0],["2017-11-13",10.7492,12.4539,10.6071,12.2171,92600.0],["2017-11-14",12.2171,12.2171,11.5068,11.9803,49000.0],["2017-11-15",11.933,11.933,11.5542,11.6489,15500.0],["2017-11-16",11.6962,12.4065,11.2227,11.3647,24100.0],["2017-11-17",11.2227,11.3647,10.7965,11.2227,49900.0],["2017-11-20",11.2227,11.3174,11.0806,11.3174,24100.0],["2017-11-21",11.5068,11.5068,11.2227,11.27,28400.0],["2017-11-22",11.2227,13.0695,11.2227,12.075,51400.0],["2017-11-24",11.8383,12.2645,11.8383,12.0277,6700.0],["2017-11-27",11.9803,11.9803,11.6015,11.8383,15200.0],["2017-11-28",11.933,11.9803,11.772,11.933,17100.0],["2017-11-29",12.0277,12.3118,11.9803,12.3118,16900.0],["2017-11-30",12.2645,12.3118,12.1224,12.1697,13000.0],["2017-12-01",11.8856,11.933,11.5068,11.7436,14600.0],["2017-12-04",11.8383,12.0087,11.7436,11.7436,9400.0],["2017-12-05",11.7909,11.7909,11.4121,11.4594,8800.0],["2017-12-06",11.5068,11.6015,11.4121,11.4594,17100.0],["2017-12-07",11.4405,11.5068,11.3647,11.4594,20200.0],["2017-12-08",11.4595,11.5542,11.4595,11.5068,11600.0],["2017-12-11",11.3647,11.5542,11.3647,11.3647,33300.0],["2017-12-12",11.4121,11.5068,11.3647,11.4121,7100.0],["2017-12-13",11.2227,11.4594,11.2227,11.4594,10600.0],["2017-12-14",11.4594,11.4594,11.2227,11.3647,9900.0],["2017-12-15",11.3647,11.5068,11.3174,11.4594,35900.0],["2017-12-18",11.4594,11.8383,11.4594,11.8383,9000.0],["2017-12-19",11.8383,11.8383,11.5068,11.5068,9400.0],["2017-12-20",11.3647,11.5068,11.3647,11.4594,6600.0],["2017-12-21",11.3647,11.5068,11.3647,11.4121,7600.0],["2017-12-22",11.4121,11.5068,11.3174,11.3647,19600.0],["2017-12-26",11.3174,11.4594,11.3174,11.3647,8400.0],["2017-12-27",11.3647,11.5068,11.3647,11.3647,4300.0],["2017-12-28",11.4594,11.4594,10.9386,10.9859,15100.0],["2017-12-29",10.9859,11.128,10.9386,10.9386,12600.0],["2018-01-02",10.9859,11.0806,10.967,10.9859,17600.0],["2018-01-03",10.9386,11.0333,10.5597,11.0333,7700.0],["2018-01-04",11.128,11.128,10.9386,10.9386,8000.0],["2018-01-05",10.9386,11.0049,10.7018,10.7492,10600.0],["2018-01-08",10.6544,11.0806,10.6544,11.0333,5800.0],["2018-01-09",10.9859,10.9859,10.9859,10.9859,3300.0],["2018-01-10",10.9859,11.128,10.9859,11.128,17200.0],["2018-01-11",11.0333,11.1753,10.9859,11.0806,11500.0],["2018-01-12",10.9859,11.3174,10.9859,11.3174,53000.0],["2018-01-16",11.27,11.5068,11.27,11.4121,7900.0],["2018-01-17",11.3647,11.3647,11.1753,11.2227,4800.0],["2018-01-18",11.128,11.2227,11.0617,11.0806,6700.0],["2018-01-19",11.0333,11.4594,11.0333,11.3647,6800.0],["2018-01-22",11.3647,11.4594,11.3174,11.4594,5400.0],["2018-01-23",11.4121,11.5068,11.4121,11.5068,5000.0],["2018-01-24",11.5068,11.5068,11.4121,11.4121,7300.0],["2018-01-25",11.4121,11.4121,11.27,11.3174,3400.0],["2018-01-26",11.27,11.27,11.0333,11.0617,4300.0],["2018-01-29",10.9386,11.1753,10.9386,11.0333,7200.0],["2018-01-30",11.0333,11.1753,10.9007,11.128,27100.0],["2018-01-31",11.0333,11.5068,10.9859,11.4594,29000.0],["2018-02-01",11.4121,11.5068,11.3647,11.4594,3000.0],["2018-02-02",11.3174,11.3647,10.5597,10.6544,38400.0],["2018-02-05",10.5124,10.8439,10.465,10.465,19400.0],["2018-02-06",10.4177,10.9386,10.4177,10.9386,14600.0],["2018-02-07",10.7018,10.9859,10.7018,10.7492,15100.0],["2018-02-08",10.806,10.9859,10.7018,10.7018,8500.0],["2018-02-09",10.7018,10.8439,10.7018,10.7018,7400.0],["2018-02-12",10.7018,10.7965,10.465,10.6071,12500.0],["2018-02-13",10.5597,10.6071,10.5124,10.6071,9200.0],["2018-02-14",10.5124,10.7965,10.5124,10.6544,8700.0],["2018-02-15",10.7965,10.9386,10.7113,10.8439,2900.0],["2018-02-16",10.7965,11.3174,10.7965,11.3174,5100.0],["2018-02-20",11.0333,11.2227,10.8912,10.8912,8000.0],["2018-02-21",10.9859,11.27,10.8912,10.9386,4500.0],["2018-02-22",11.0333,11.0427,10.8912,10.9859,5600.0],["2018-02-23",10.9386,11.0806,10.9386,11.0806,3200.0],["2018-02-26",11.0333,11.3647,10.9764,11.3647,5500.0],["2018-02-27",11.4121,11.4121,11.1753,11.2227,7500.0],["2018-02-28",10.948,11.1469,10.6544,10.6544,12700.0],["2018-03-01",10.7492,10.7492,10.4177,10.5124,7200.0],["2018-03-02",10.1809,10.4177,9.66,10.3703,15200.0],["2018-03-05",10.4177,10.5597,10.4177,10.465,12000.0],["2018-03-06",10.6071,10.6071,10.323,10.6071,5800.0],["2018-03-07",10.6071,10.7018,10.5124,10.6544,8600.0],["2018-03-08",10.465,10.7965,10.465,10.7018,2900.0],["2018-03-09",10.8439,11.4595,10.465,11.0333,27600.0],["2018-03-12",10.9859,11.4594,10.9859,11.3647,4600.0],["2018-03-13",11.5068,11.5068,10.7965,11.0806,8100.0],["2018-03-14",10.7965,11.3647,10.5597,11.128,6000.0],["2018-03-15",11.4594,11.4594,10.6071,10.7492,27100.0],["2018-03-16",10.6544,10.8439,10.5597,10.8439,68100.0],["2018-03-19",10.7018,10.7018,10.6071,10.6544,4600.0],["2018-03-20",10.7018,10.7492,10.6544,10.6544,15300.0],["2018-03-21",10.5597,10.7492,10.5408,10.7018,5300.0],["2018-03-22",10.5882,10.6544,10.5124,10.5124,8800.0],["2018-03-23",10.3703,10.7018,10.2283,10.2283,14800.0],["2018-03-26",9.9442,10.6071,9.9442,10.465,6500.0],["2018-03-27",10.2567,10.5124,10.0389,10.1809,10600.0],["2018-03-28",10.2283,10.5124,10.0199,10.1336,13900.0],["2018-03-29",10.2756,10.465,10.2756,10.4177,7700.0],["2018-04-02",10.3703,10.3703,9.5653,9.7074,10300.0],["2018-04-03",9.8021,10.2283,9.7074,9.8968,6000.0],["2018-04-04",9.66,9.9442,9.0444,9.4706,24400.0],["2018-04-05",9.7169,9.7169,9.5653,9.66,7800.0],["2018-04-06",9.66,10.162,9.66,9.7547,7900.0],["2018-04-09",9.66,9.8968,9.5653,9.66,6300.0],["2018-04-10",9.8021,9.8494,9.6127,9.7074,10300.0],["2018-04-11",9.4706,9.8021,9.4706,9.5653,9400.0],["2018-04-12",9.7074,9.7074,9.5653,9.5653,5900.0],["2018-04-13",9.7074,9.8021,9.5653,9.66,7600.0],["2018-04-16",10.4177,10.4177,8.6656,8.713,33700.0],["2018-04-17",8.8077,9.0444,8.8077,9.0444,8500.0],["2018-04-18",9.1202,9.1202,8.7698,8.9024,11400.0],["2018-04-19",8.9024,8.9971,8.9024,8.9971,3900.0],["2018-04-20",8.8077,9.2339,8.7603,9.1391,7400.0],["2018-04-23",8.9497,8.9971,8.7603,8.855,4300.0],["2018-04-24",9.0444,9.0444,8.7887,8.9497,7300.0],["2018-04-25",8.7603,9.0918,8.7603,8.9024,5900.0],["2018-04-26",8.855,8.9971,8.7603,8.9497,7900.0],["2018-04-27",8.9971,8.9971,8.5709,8.8077,16700.0],["2018-04-30",8.9497,9.1391,8.7603,8.7603,29800.0],["2018-05-01",8.713,8.855,8.6183,8.8077,12200.0],["2018-05-02",8.8077,9.1391,8.7509,8.9024,27800.0],["2018-05-03",8.9024,8.9971,8.5709,8.7603,19600.0],["2018-05-04",8.8077,8.9971,8.713,8.9971,3500.0],["2018-05-07",9.0918,9.1865,9.0918,9.1865,13900.0],["2018-05-08",9.1865,9.3286,9.1865,9.2812,3300.0],["2018-05-09",9.3286,9.4233,9.2339,9.3286,8900.0],["2018-05-10",8.7414,8.8077,8.6183,8.7414,3700.0],["2018-05-11",9.2812,9.8968,8.5709,8.6183,18100.0],["2018-05-14",8.5709,8.7603,8.2868,8.3341,8200.0],["2018-05-15",7.8606,8.6183,7.8606,8.5236,14900.0],["2018-05-16",8.4762,9.2149,8.4762,8.8077,17300.0],["2018-05-17",8.9497,8.9971,8.8834,8.9024,10200.0],["2018-05-18",9.1391,9.1865,8.855,8.9497,21600.0],["2018-05-21",9.1865,9.2149,8.6183,8.6656,24900.0],["2018-05-22",9.2339,9.2339,8.7603,8.9024,10400.0],["2018-05-23",8.9024,9.0918,8.6656,8.8077,11700.0],["2018-05-24",8.8077,8.8077,8.4762,8.6183,5500.0],["2018-05-25",8.8077,8.8077,8.4762,8.5709,9800.0],["2018-05-29",8.713,8.9497,8.6183,8.713,14300.0],["2018-05-30",8.713,8.713,8.5709,8.6183,8800.0],["2018-05-31",8.5709,8.713,8.5709,8.5709,7300.0],["2018-06-01",8.6183,8.6656,8.4762,8.5709,9800.0],["2018-06-04",8.4857,8.5709,8.4762,8.5236,12900.0],["2018-06-05",8.5709,8.6656,8.3815,8.5236,9000.0],["2018-06-06",8.5236,8.5236,8.1447,8.2394,20000.0],["2018-06-07",8.2394,8.4762,8.2394,8.4289,11600.0],["2018-06-08",8.4762,8.4857,8.2868,8.3341,22500.0],["2018-06-11",8.3341,8.4289,8.1447,8.1921,34300.0],["2018-06-12",8.2394,8.3815,8.1447,8.1921,21400.0],["2018-06-13",8.3341,8.713,8.2868,8.3815,15500.0],["2018-06-14",8.3815,8.4762,8.2394,8.2868,13600.0],["2018-06-15",8.2868,8.7603,8.2868,8.6183,36800.0],["2018-06-18",8.3815,8.8077,8.3815,8.4289,19100.0],["2018-06-19",8.5236,8.5236,8.069,8.1447,21000.0],["2018-06-20",8.0974,8.5236,8.0974,8.2868,39900.0],["2018-06-21",8.3341,8.3815,8.1447,8.3341,26900.0],["2018-06-22",8.2868,8.9971,8.2868,8.7603,164400.0],["2018-06-25",8.9497,8.9497,8.5236,8.7603,51600.0],["2018-06-26",8.6656,8.9971,8.6656,8.9971,20100.0],["2018-06-27",8.8077,8.9971,8.7698,8.9497,20100.0],["2018-06-28",8.9971,9.3759,8.9308,9.0444,22300.0],["2018-06-29",8.9497,8.9971,8.855,8.855,13400.0],["2018-07-02",8.7698,8.9971,8.7698,8.9497,4000.0],["2018-07-03",8.9971,8.9971,8.855,8.9024,4500.0],["2018-07-05",8.713,9.0918,8.713,8.7603,18100.0],["2018-07-06",8.8077,8.9497,8.8077,8.855,8400.0],["2018-07-09",8.9497,8.9971,8.9024,8.9971,10900.0],["2018-07-10",8.9971,9.0918,8.7603,8.855,16800.0],["2018-07-11",8.8266,8.9024,8.6183,8.713,6300.0],["2018-07-12",8.6183,8.694,8.5236,8.6656,8900.0],["2018-07-13",8.713,8.855,8.713,8.855,7400.0],["2018-07-16",8.855,8.855,8.4289,8.5236,17700.0],["2018-07-17",8.4762,8.8077,8.4762,8.5709,5300.0],["2018-07-18",8.6183,8.713,8.5709,8.6183,6200.0],["2018-07-19",8.6656,8.713,8.5709,8.5709,3300.0],["2018-07-20",8.5236,8.5709,8.5236,8.5236,8700.0],["2018-07-23",8.5236,8.713,8.3341,8.4289,17600.0],["2018-07-24",8.3815,8.3815,8.0974,8.1447,7600.0],["2018-07-25",8.1921,8.2868,8.0027,8.0027,9600.0],["2018-07-26",8.05,8.1921,8.0027,8.0974,8200.0],["2018-07-27",8.1921,8.23,7.7659,7.7659,11700.0],["2018-07-30",7.8606,8.05,7.7186,7.7186,12500.0],["2018-07-31",7.7186,7.7186,7.4818,7.4818,41100.0],["2018-08-01",7.3871,7.6238,7.1503,7.1977,21100.0],["2018-08-02",7.1977,7.8133,7.1977,7.3871,14400.0],["2018-08-03",7.5291,8.0974,7.5291,8.05,29000.0],["2018-08-06",7.8606,8.2394,7.7186,7.7659,17400.0],["2018-08-07",7.5291,7.586,7.4344,7.5765,24600.0],["2018-08-08",7.4344,8.7603,7.4344,8.6183,56600.0],["2018-08-09",8.0027,8.7603,8.0027,8.5709,16200.0],["2018-08-10",8.4762,8.6183,8.2868,8.5236,21000.0],["2018-08-13",8.5709,8.9971,8.4762,8.9497,24600.0],["2018-08-14",8.7603,8.9781,8.713,8.713,12500.0],["2018-08-15",8.9971,8.9971,8.4289,8.4289,6800.0],["2018-08-16",8.4762,8.9497,7.4344,8.3815,14600.0],["2018-08-17",8.3341,8.5236,8.3341,8.4289,6200.0],["2018-08-20",8.4762,8.5236,8.3815,8.4289,11700.0],["2018-08-21",8.3341,8.3341,7.7186,8.0027,36500.0],["2018-08-22",8.05,8.2868,8.05,8.05,6100.0],["2018-08-23",7.908,8.2394,7.8606,7.9553,6400.0],["2018-08-24",7.9553,8.3815,7.9553,8.2868,35000.0],["2018-08-27",8.1921,8.6183,8.1921,8.4762,16900.0],["2018-08-28",8.3815,8.4951,8.3341,8.3341,8800.0],["2018-08-29",8.3341,8.4762,8.3341,8.4289,9800.0],["2018-08-30",8.3341,8.3815,8.2394,8.2394,8800.0],["2018-08-31",8.1447,8.6183,8.1447,8.5236,13600.0],["2018-09-04",8.2868,8.6183,8.1447,8.5236,13200.0],["2018-09-05",8.4762,8.6183,8.1447,8.5709,14400.0],["2018-09-06",8.3815,8.6183,8.3341,8.3341,9000.0],["2018-09-07",8.3815,8.3815,7.908,8.1447,11000.0],["2018-09-10",8.1921,8.3341,7.8606,8.2868,14200.0],["2018-09-11",8.2868,8.3341,8.0027,8.1447,7300.0],["2018-09-12",8.0027,8.1921,8.0027,8.0027,10000.0],["2018-09-13",8.0027,8.2868,8.0027,8.1921,4800.0],["2018-09-14",8.1447,8.6183,8.1447,8.5709,11300.0],["2018-09-17",8.5709,8.8077,8.5236,8.6656,15000.0],["2018-09-18",8.6656,8.6656,8.4289,8.5236,7700.0],["2018-09-19",8.5709,8.6656,8.5709,8.6183,5100.0],["2018-09-20",8.6656,8.9024,8.5899,8.855,7300.0],["2018-09-21",8.7603,8.7603,8.3341,8.3815,25800.0],["2018-09-24",8.3815,8.5236,8.3341,8.4289,14100.0],["2018-09-25",8.5236,8.5236,8.3815,8.4762,16900.0],["2018-09-26",8.4289,8.6183,8.4289,8.4762,9700.0],["2018-09-27",8.5236,8.5709,8.2394,8.2394,8200.0],["2018-09-28",8.1921,8.3341,8.1447,8.2868,12000.0],["2018-10-01",8.4099,8.4099,8.2016,8.2773,4900.0],["2018-10-02",8.2205,8.3247,8.05,8.1163,5300.0],["2018-10-03",8.3626,8.3626,8.05,8.1731,9500.0],["2018-10-04",8.2394,8.4099,8.0027,8.2679,23300.0],["2018-10-05",8.3815,8.3815,8.0027,8.05,8100.0],["2018-10-08",8.05,8.2205,8.05,8.069,9000.0],["2018-10-09",8.05,8.05,7.7848,7.7943,9600.0],["2018-10-10",7.747,7.8227,7.4344,7.4818,11800.0],["2018-10-11",7.4344,7.7943,7.4344,7.5481,9800.0],["2018-10-12",7.6049,7.7943,7.4344,7.6049,11000.0],["2018-10-15",7.5576,7.7564,7.4344,7.4534,7200.0],["2018-10-16",7.567,7.7754,7.3492,7.7659,13400.0],["2018-10-17",7.747,7.7564,7.3587,7.3871,4800.0],["2018-10-18",7.4913,7.728,7.4818,7.6996,11300.0],["2018-10-19",7.6807,8.2868,7.6807,7.8606,24600.0],["2018-10-22",8.1353,8.5425,7.7186,8.372,23200.0],["2018-10-23",8.4194,8.8171,8.4194,8.552,13700.0],["2018-10-24",8.5709,8.7982,8.5709,8.5899,7000.0],["2018-10-25",9.2339,9.2339,8.3152,8.9497,25600.0],["2018-10-26",8.9781,8.9971,8.5614,8.7224,12700.0],["2018-10-29",8.5236,8.7603,8.2016,8.4762,19100.0],["2018-10-30",8.5236,8.7319,8.4762,8.5709,8700.0],["2018-10-31",8.6656,8.7035,8.1826,8.3815,18700.0],["2018-11-01",8.4857,8.7224,8.1826,8.694,9500.0],["2018-11-02",8.6846,8.9971,8.5709,8.7319,9000.0],["2018-11-05",8.7603,8.9024,8.533,8.6277,7600.0],["2018-11-06",8.552,8.7603,8.5236,8.7414,8200.0],["2018-11-07",8.713,8.7982,8.5614,8.7982,14700.0],["2018-11-08",8.391,9.0823,8.391,8.9876,13800.0],["2018-11-09",8.8834,8.9971,8.7035,8.7035,6800.0],["2018-11-12",8.533,8.5993,8.2773,8.3341,15600.0],["2018-11-13",8.3152,8.6656,8.3152,8.4762,4800.0],["2018-11-14",8.5425,8.7035,8.4289,8.5614,4000.0],["2018-11-15",8.713,8.7793,8.5804,8.7035,8200.0],["2018-11-16",8.7035,8.9213,8.7035,8.713,13700.0],["2018-11-19",8.694,8.694,8.3247,8.4383,3800.0],["2018-11-20",8.8077,8.8077,8.4478,8.6088,4900.0],["2018-11-21",8.5709,8.7887,8.4478,8.5709,2500.0],["2018-11-23",8.6277,8.9592,8.3341,8.5709,10400.0],["2018-11-26",8.5899,8.8361,8.4951,8.4951,6300.0],["2018-11-27",8.5614,8.5614,8.4289,8.4857,6400.0],["2018-11-28",8.5614,8.713,8.4762,8.552,10400.0],["2018-11-29",8.7698,8.8834,8.6372,8.6372,5100.0],["2018-11-30",8.694,8.9971,8.694,8.713,16100.0],["2018-12-03",8.9497,8.9876,8.6561,8.9308,3500.0],["2018-12-04",9.0255,9.0255,8.533,8.533,9600.0],["2018-12-06",8.4478,8.713,8.2205,8.3626,21300.0],["2018-12-07",8.5993,8.5993,8.3341,8.4004,4600.0],["2018-12-10",8.4573,8.5141,8.3436,8.4383,5000.0],["2018-12-11",8.6372,8.6372,8.3247,8.4762,7000.0],["2018-12-12",8.4762,8.6656,8.3815,8.3815,8300.0],["2018-12-13",8.3341,8.391,8.3341,8.3436,3900.0],["2018-12-14",8.3152,8.5993,8.0121,8.0121,5700.0],["2018-12-17",8.1637,8.1637,7.4439,7.5765,21600.0],["2018-12-18",7.747,7.9837,7.747,7.7659,14600.0],["2018-12-19",7.7659,7.8322,7.3303,7.3681,18700.0],["2018-12-20",7.5007,7.5291,6.5442,6.6484,16900.0],["2018-12-21",6.1748,6.7999,5.796,6.7999,37000.0],["2018-12-24",6.7147,7.2545,6.0612,6.8567,12500.0],["2018-12-26",7.1314,7.3966,7.1314,7.3208,16400.0],["2018-12-27",7.1503,7.4818,7.1408,7.4439,13700.0],["2018-12-28",7.3681,7.6333,7.103,7.3397,8100.0],["2018-12-31",7.3208,7.8038,7.3208,7.7186,12500.0],["2019-01-02",7.245,7.8511,7.1598,7.8511,14300.0],["2019-01-03",7.6807,7.9553,7.3776,7.4723,4700.0],["2019-01-04",7.6238,7.8511,7.567,7.7564,13800.0],["2019-01-07",7.6144,7.8038,7.5765,7.6238,9400.0],["2019-01-08",7.8227,8.05,7.6238,7.7186,5400.0],["2019-01-09",7.7659,7.908,7.5765,7.6807,4400.0],["2019-01-10",7.8038,7.8038,7.5765,7.5765,2700.0],["2019-01-11",7.6144,7.6238,7.5197,7.6144,7900.0],["2019-01-14",7.6712,7.7943,7.5765,7.5765,9700.0],["2019-01-15",7.5954,7.6238,7.4344,7.5007,16900.0],["2019-01-16",7.3871,7.5576,7.3871,7.5197,9100.0],["2019-01-17",7.5291,7.728,7.5291,7.586,9900.0],["2019-01-18",7.567,7.7659,7.567,7.6049,19500.0],["2019-01-22",7.567,7.728,7.4628,7.4628,13800.0],["2019-01-23",7.567,7.6049,7.5102,7.5102,11700.0],["2019-01-24",7.5102,7.6807,7.5102,7.6428,1900.0],["2019-01-25",7.6712,7.728,7.5765,7.7186,6600.0],["2019-01-28",7.567,7.7186,7.567,7.586,3700.0],["2019-01-29",7.586,7.6144,7.5765,7.6144,5800.0],["2019-01-30",7.586,7.7186,7.586,7.7186,9400.0],["2019-01-31",7.6523,7.7186,7.5765,7.5765,11100.0],["2019-02-01",7.6712,7.6712,7.4818,7.4818,8800.0],["2019-02-04",7.6712,7.6712,7.4913,7.4913,9300.0],["2019-02-05",7.5291,7.6617,7.5197,7.5197,6000.0],["2019-02-06",7.5291,7.6428,7.5197,7.5765,9200.0],["2019-02-07",7.5954,7.6617,7.5386,7.5386,13600.0],["2019-02-08",7.3587,7.6807,7.3587,7.5765,4000.0],["2019-02-11",7.586,7.6807,7.567,7.6523,16600.0],["2019-02-12",7.7186,7.8133,7.7186,7.7848,8100.0],["2019-02-13",7.7943,8.1447,7.7943,8.05,5700.0],["2019-02-14",8.0406,8.1447,7.889,7.8985,7200.0],["2019-02-15",7.9743,8.3815,7.9743,8.0879,10400.0],["2019-02-19",8.069,8.1637,8.0121,8.1542,3200.0],["2019-02-20",8.1542,8.2394,7.8606,7.8606,6600.0],["2019-02-21",7.9459,8.1731,7.8701,7.9837,4000.0],["2019-02-22",7.9174,8.1353,7.9174,7.9648,7500.0],["2019-02-25",7.9459,7.9837,7.9364,7.9364,8800.0],["2019-02-26",8.0027,8.069,7.8606,7.8701,13600.0],["2019-02-27",7.8606,8.05,7.8606,7.8985,3300.0],["2019-02-28",7.9743,7.9743,7.8606,7.8606,4100.0],["2019-03-01",7.9837,8.0311,7.9269,7.9269,4900.0],["2019-03-04",7.9459,7.9459,7.8606,7.8606,2900.0],["2019-03-05",7.8606,7.9553,7.8511,7.8511,9300.0],["2019-03-06",7.8133,7.8701,6.8094,7.0367,27600.0],["2019-03-07",7.2924,7.6049,6.5253,6.5253,23900.0],["2019-03-08",7.103,8.2773,7.103,7.9837,57800.0],["2019-03-11",8.05,8.7887,8.05,8.7887,14400.0],["2019-03-12",8.9971,9.8968,8.855,9.6506,67000.0],["2019-03-13",9.6127,9.6127,9.2054,9.3949,10900.0],["2019-03-14",9.4611,9.9442,9.3949,9.8021,32700.0],["2019-03-15",9.8021,10.162,8.7887,9.6127,88800.0],["2019-03-18",9.7169,9.9252,9.2339,9.5559,13600.0],["2019-03-19",9.6411,9.7074,9.2149,9.5653,19900.0],["2019-03-20",9.4611,9.4611,8.7887,9.1391,16900.0],["2019-03-21",9.4611,9.4611,8.6183,8.6372,15600.0],["2019-03-22",8.6372,9.1676,8.4004,8.6277,15900.0],["2019-03-25",8.533,8.7035,8.1258,8.6088,23800.0],["2019-03-26",8.874,8.9971,8.7698,8.9971,6800.0],["2019-03-27",8.9497,8.9497,8.533,8.8077,5400.0],["2019-03-28",8.5425,8.9119,8.4857,8.7887,7500.0],["2019-03-29",8.7603,8.9024,8.3531,8.7982,15700.0],["2019-04-01",8.874,8.9971,8.5804,8.9971,19500.0],["2019-04-02",8.9308,9.338,8.9119,9.3286,7200.0],["2019-04-03",9.3191,9.3191,8.7224,9.2054,11400.0],["2019-04-04",8.7509,9.3759,8.7509,9.0634,58000.0],["2019-04-05",9.0444,9.2244,8.6183,9.1486,39500.0],["2019-04-08",9.1391,9.4706,8.7793,9.3759,15800.0],["2019-04-09",9.0823,9.4896,9.0634,9.3475,5100.0],["2019-04-10",9.4233,9.4706,9.1107,9.2149,7200.0],["2019-04-11",8.8645,8.9971,8.8456,8.9403,4500.0],["2019-04-12",9.1391,9.2717,8.7509,8.8361,5300.0],["2019-04-15",8.8077,9.4233,8.7414,8.9213,12700.0],["2019-04-16",9.016,9.4043,9.016,9.0634,5600.0],["2019-04-17",9.2149,9.2149,8.7887,8.8171,17500.0],["2019-04-18",8.7982,9.0918,8.6656,8.9497,16600.0],["2019-04-22",8.9781,9.2339,8.9687,9.0539,7400.0],["2019-04-23",9.0918,9.1581,8.7603,8.9971,10200.0],["2019-04-24",8.8077,9.1391,8.4762,8.7887,16600.0],["2019-04-25",9.016,9.0823,8.6561,8.6561,6200.0],["2019-04-26",8.6561,8.6561,8.5425,8.5425,3600.0],["2019-04-29",8.5425,8.6183,8.3152,8.3815,16200.0],["2019-04-30",8.3815,8.5236,8.2679,8.5236,24200.0],["2019-05-01",8.5614,8.6656,8.3057,8.5425,9400.0],["2019-05-02",8.694,8.694,8.4004,8.4573,7100.0],["2019-05-03",8.391,9.196,8.391,9.1107,13300.0],["2019-05-06",8.4004,9.2244,8.4004,9.1297,23600.0],["2019-05-07",9.1297,9.4706,8.8077,9.2244,21300.0],["2019-05-08",9.2907,9.2907,8.9213,9.0823,20800.0],["2019-05-09",9.3001,9.4043,8.8456,8.8456,12100.0],["2019-05-10",9.2339,9.3001,9.0066,9.2339,17400.0],["2019-05-13",8.8645,9.1013,8.8077,8.8077,15000.0],["2019-05-14",8.9213,9.2717,8.9213,9.2717,11900.0],["2019-05-15",9.2717,9.2812,8.9497,9.2812,8100.0],["2019-05-16",8.9497,9.5937,8.9497,9.3949,23200.0],["2019-05-17",9.3854,9.3854,8.8645,8.9497,15400.0],["2019-05-20",8.9876,9.3759,8.6277,8.9403,16200.0],["2019-05-21",9.2623,9.4233,8.9592,9.4233,17600.0],["2019-05-22",9.4422,9.5653,9.196,9.3759,14300.0],["2019-05-23",9.3949,9.3949,8.8456,9.177,11200.0],["2019-05-24",8.8077,9.1581,8.8077,9.0918,4000.0],["2019-05-28",9.0255,9.0918,8.8929,9.0444,22400.0],["2019-05-29",9.0918,9.1865,9.0066,9.0444,18100.0],["2019-05-30",8.9687,9.1865,8.9213,9.1297,10600.0],["2019-05-31",8.9213,9.1297,8.9213,9.1202,6000.0],["2019-06-03",8.9592,9.0918,8.5046,8.6183,71100.0],["2019-06-04",8.7982,8.7982,8.372,8.7698,11100.0],["2019-06-05",8.7224,8.9024,8.4667,8.6277,9300.0],["2019-06-06",8.4762,8.8929,8.4762,8.6846,11800.0],["2019-06-07",8.7319,8.9971,8.5614,8.6561,2400.0],["2019-06-10",8.9592,8.9592,8.7319,8.9024,3900.0],["2019-06-11",9.0255,9.0255,8.6467,8.6467,7200.0],["2019-06-12",8.6561,8.9497,7.6996,8.6183,19200.0],["2019-06-13",8.6183,8.855,8.4857,8.6277,12500.0],["2019-06-14",8.552,8.8456,8.552,8.6846,4000.0],["2019-06-17",8.4857,8.5993,8.4099,8.5425,3100.0],["2019-06-18",8.8266,8.8266,8.3247,8.4004,9400.0],["2019-06-19",8.3341,8.8361,8.3341,8.694,7000.0],["2019-06-20",8.6277,8.6277,8.3436,8.3436,7000.0],["2019-06-21",8.2679,8.5425,8.2394,8.3815,18200.0],["2019-06-24",8.3626,8.3626,7.8227,7.8606,8300.0],["2019-06-25",7.9743,8.1353,7.9743,8.0406,8900.0],["2019-06-26",8.1353,8.4573,8.1353,8.1542,3500.0],["2019-06-27",8.211,8.3815,7.9743,8.1826,6800.0],["2019-06-28",8.2394,8.9497,8.2394,8.7982,46700.0],["2019-07-01",8.8456,8.9971,8.6088,8.7887,17400.0],["2019-07-02",8.9403,8.9403,7.9553,8.0216,26500.0],["2019-07-03",8.05,8.2868,8.05,8.2868,2400.0],["2019-07-05",8.1637,8.4383,8.1637,8.4383,4200.0],["2019-07-08",8.4857,8.9876,8.4857,8.694,4400.0],["2019-07-09",8.6372,8.8077,8.4004,8.5804,5400.0],["2019-07-10",8.5899,8.7224,8.4762,8.6183,17400.0],["2019-07-11",8.7982,8.855,8.533,8.6372,3700.0],["2019-07-12",8.5425,8.7887,8.2868,8.2868,7100.0],["2019-07-15",8.2868,8.3626,8.1542,8.1826,7000.0],["2019-07-16",8.3152,8.372,8.1826,8.3341,4200.0],["2019-07-17",8.2868,8.4289,8.2489,8.2868,15200.0],["2019-07-18",8.5141,8.6656,8.4478,8.6183,37700.0],["2019-07-19",8.4857,8.7982,8.4857,8.5804,3700.0],["2019-07-22",8.4762,8.5425,8.4762,8.5425,1100.0],["2019-07-23",8.7603,8.8077,8.6088,8.8077,5200.0],["2019-07-24",8.7698,8.8077,8.713,8.713,3400.0],["2019-07-25",8.713,8.713,8.4099,8.5236,6300.0],["2019-07-26",8.2679,8.6277,8.2679,8.5899,12400.0],["2019-07-29",8.5899,8.713,8.3815,8.4951,13300.0],["2019-07-30",8.5141,8.9497,8.5141,8.7982,19000.0],["2019-07-31",8.7698,8.9024,8.5141,8.552,17600.0],["2019-08-01",8.7035,8.8077,8.6277,8.7414,12500.0],["2019-08-02",8.6183,8.7887,8.4194,8.533,5600.0],["2019-08-05",8.4099,8.5804,8.0974,8.1921,8100.0],["2019-08-06",8.3436,8.5141,8.2584,8.2584,9300.0],["2019-08-07",8.1731,8.7035,8.1731,8.2584,9800.0],["2019-08-08",8.6751,8.9497,8.5141,8.7035,15800.0],["2019-08-09",8.7982,8.7982,8.1069,8.3341,23200.0],["2019-08-12",8.4478,8.7982,8.3341,8.5899,7400.0],["2019-08-13",8.7224,8.8456,8.5804,8.8266,7500.0],["2019-08-14",8.4951,8.5993,8.2868,8.2963,21400.0],["2019-08-15",8.4383,8.6751,8.4289,8.5236,14900.0],["2019-08-16",8.6183,8.7224,8.4194,8.5236,10700.0],["2019-08-19",8.5236,8.855,8.3531,8.6561,27100.0],["2019-08-20",8.874,8.874,8.533,8.5899,4000.0],["2019-08-21",8.6088,8.6183,8.1258,8.5236,29800.0],["2019-08-22",8.6183,8.7509,8.5046,8.5709,10300.0],["2019-08-23",8.372,8.552,8.3531,8.4762,6500.0],["2019-08-26",8.4667,8.8077,8.4667,8.7982,7800.0],["2019-08-27",8.7035,8.7698,8.4289,8.6088,15800.0],["2019-08-28",8.5236,8.8456,8.5236,8.8456,8300.0],["2019-08-29",8.8077,9.1013,8.8077,9.016,5300.0],["2019-08-30",9.016,9.177,8.5804,8.9119,6600.0],["2019-09-03",8.7982,8.7982,8.23,8.3152,46000.0],["2019-09-04",8.4289,8.5709,8.3247,8.5425,4700.0],["2019-09-05",8.552,8.7035,8.2963,8.5899,7100.0],["2019-09-06",9.0918,9.1865,8.2489,8.2489,17200.0],["2019-09-09",8.5046,8.6467,8.2016,8.6467,15500.0],["2019-09-10",8.7319,8.9876,8.7319,8.9497,16200.0],["2019-09-11",8.9971,9.3191,8.9403,9.2812,11300.0],["2019-09-12",9.1486,9.3286,8.5709,9.2244,14600.0],["2019-09-13",9.3001,9.5653,8.9213,9.4801,24600.0],["2019-09-16",9.4706,9.4706,9.0634,9.338,29700.0],["2019-09-17",9.4517,9.4517,9.2623,9.2623,13000.0],["2019-09-18",9.2812,9.2812,9.1202,9.2623,15000.0],["2019-09-19",9.2812,9.2812,9.1865,9.1865,9200.0],["2019-09-20",9.2244,9.2244,8.9971,8.9971,42800.0],["2019-09-23",9.1391,9.1486,8.855,8.9687,15300.0],["2019-09-24",8.9687,9.0634,8.713,8.713,23200.0],["2019-09-25",8.7698,8.7982,8.5804,8.5993,17000.0],["2019-09-26",8.8266,8.8266,8.3626,8.3626,18800.0],["2019-09-27",8.372,8.7603,8.372,8.4099,19500.0],["2019-09-30",8.4478,8.5236,7.7848,7.8511,28200.0],["2019-10-01",8.0027,8.3152,7.8701,8.0216,41200.0],["2019-10-02",8.05,8.0974,7.8701,7.8985,22400.0],["2019-10-03",7.7848,7.9553,7.5765,7.6996,11600.0],["2019-10-04",7.7091,7.9743,7.567,7.6712,57100.0],["2019-10-07",7.7186,8.2868,7.7186,8.1353,55100.0],["2019-10-08",8.391,8.391,7.9553,7.9932,24100.0],["2019-10-09",8.4289,8.6183,8.1258,8.391,20000.0],["2019-10-10",8.6561,8.6561,8.3057,8.3341,17600.0],["2019-10-11",8.6277,8.7603,8.4667,8.7414,56800.0],["2019-10-14",8.694,8.7603,8.2489,8.3815,35700.0],["2019-10-15",8.4762,8.9971,8.4762,8.9403,26100.0],["2019-10-16",8.8077,8.9497,8.6561,8.8266,10800.0],["2019-10-17",8.8077,8.9971,8.8077,8.8266,7000.0],["2019-10-18",8.7035,8.9687,8.7035,8.8171,6800.0],["2019-10-21",8.9592,9.0255,8.7982,8.874,17300.0],["2019-10-22",8.874,8.9403,8.7793,8.8171,17900.0],["2019-10-23",8.9876,8.9876,8.855,8.9024,2600.0],["2019-10-24",8.9971,8.9971,8.713,8.7414,8400.0],["2019-10-25",8.9024,8.9971,8.8171,8.8929,4100.0],["2019-10-28",8.874,9.0066,8.8266,8.9308,21100.0],["2019-10-29",8.8171,8.8929,8.8171,8.8929,6100.0],["2019-10-30",8.8929,8.9971,8.8929,8.9971,7200.0],["2019-10-31",8.9971,8.9971,8.9024,8.9403,21100.0],["2019-11-01",8.9971,9.4043,8.8171,9.3854,14800.0],["2019-11-04",9.3286,9.3286,9.0918,9.2149,6100.0],["2019-11-05",9.2149,9.5653,9.2149,9.5653,9600.0],["2019-11-06",9.4611,9.4611,9.1865,9.3854,13100.0],["2019-11-07",9.5653,9.5653,9.196,9.5653,12300.0],["2019-11-08",9.1391,9.3949,8.7224,8.8266,22600.0],["2019-11-11",8.8077,8.8834,8.7319,8.8361,18200.0],["2019-11-12",8.7603,8.9971,8.7035,8.874,18700.0],["2019-11-13",8.8077,9.0918,8.8077,8.9213,26500.0],["2019-11-14",9.1297,9.177,8.9024,9.0444,6400.0],["2019-11-15",9.1202,9.2339,9.016,9.196,12500.0],["2019-11-18",9.1202,9.2812,9.0918,9.1391,22600.0],["2019-11-19",9.2717,9.2717,9.1013,9.2339,38200.0],["2019-11-20",9.1391,9.3191,9.1391,9.2149,25800.0],["2019-11-21",9.1865,9.2054,8.9971,9.1486,13500.0],["2019-11-22",9.4138,9.4138,9.1676,9.1676,2100.0],["2019-11-25",9.177,9.7263,9.177,9.7263,14200.0],["2019-11-26",9.66,9.66,9.3191,9.3191,9100.0],["2019-11-27",9.5748,9.5748,9.2244,9.5085,8700.0],["2019-11-29",9.3949,9.5653,9.3759,9.518,2000.0],["2019-12-02",9.4801,9.4801,9.1865,9.3096,12400.0],["2019-12-03",9.0729,9.4233,8.9308,9.3001,9100.0],["2019-12-04",9.4138,9.4327,9.2528,9.3001,16300.0],["2019-12-05",9.1581,9.3854,9.1581,9.2623,6900.0],["2019-12-06",9.4517,9.4801,9.2528,9.2528,9400.0],["2019-12-09",9.3096,9.3096,9.1581,9.1581,18700.0],["2019-12-10",9.1581,9.2623,8.9308,9.177,9900.0],["2019-12-11",9.0066,9.4517,9.0066,9.357,9600.0],["2019-12-12",9.2433,9.338,9.0444,9.0918,10300.0],["2019-12-13",9.1676,9.2339,8.9308,8.9592,11100.0],["2019-12-16",9.0918,9.0918,8.9024,8.9497,11200.0],["2019-12-17",8.9024,8.9971,8.8645,8.9876,9600.0],["2019-12-18",8.9781,9.0444,8.9781,8.9971,4400.0],["2019-12-19",8.9781,8.9971,8.855,8.9213,6400.0],["2019-12-20",8.9403,9.0634,8.8077,8.8266,23400.0],["2019-12-23",8.855,8.855,8.4383,8.4667,58100.0],["2019-12-24",8.6751,8.7319,8.5425,8.6372,4200.0],["2019-12-26",8.6561,8.6846,8.6372,8.6467,3400.0],["2019-12-27",8.7698,8.7698,8.1542,8.391,25800.0],["2019-12-30",8.3626,8.5425,8.05,8.1637,29900.0],["2019-12-31",8.0974,8.5046,8.0974,8.4573,11300.0],["2020-01-02",8.5425,8.6561,8.2868,8.5614,10600.0],["2020-01-03",8.4383,8.6561,8.4383,8.6561,7600.0],["2020-01-06",8.4383,8.9971,8.4383,8.8266,18300.0],["2020-01-07",8.8645,9.035,8.7887,8.9971,17600.0],["2020-01-08",8.9592,9.0918,8.6751,8.9497,17100.0],["2020-01-09",9.0634,9.0823,8.9024,9.0255,20100.0],["2020-01-10",8.9213,9.1297,8.7414,8.9592,9900.0],["2020-01-13",8.8645,9.016,8.8645,9.0066,15500.0],["2020-01-14",9.0634,9.0729,8.9876,8.9971,14000.0],["2020-01-15",9.0918,9.2339,8.9971,9.0918,10800.0],["2020-01-16",9.2339,9.2623,9.1486,9.1486,5800.0],["2020-01-17",9.2717,9.2907,9.2054,9.2149,8400.0],["2020-01-21",9.2623,9.4517,9.2623,9.3286,16300.0],["2020-01-22",9.2812,9.4706,9.2339,9.3286,20000.0],["2020-01-23",9.3191,9.518,9.2812,9.3286,24300.0],["2020-01-24",9.4706,9.5369,9.2528,9.4422,10500.0],["2020-01-27",9.4327,9.5369,9.4043,9.4043,9200.0],["2020-01-28",9.4043,9.4043,9.338,9.3949,10300.0],["2020-01-29",9.3949,9.4706,9.3475,9.4422,10900.0],["2020-01-30",9.4138,9.4233,9.3759,9.4138,11500.0],["2020-01-31",9.3759,9.4233,9.0539,9.0539,13100.0],["2020-02-03",9.2907,9.4422,9.2907,9.3664,10800.0],["2020-02-04",9.4233,9.4327,9.3664,9.3664,23100.0],["2020-02-05",9.4327,9.5653,9.3759,9.5464,19900.0],["2020-02-06",9.5559,9.8305,9.4896,9.7074,17500.0],["2020-02-07",9.7358,9.9442,9.6506,9.8494,22100.0],["2020-02-10",9.8021,10.0578,9.7642,9.7831,14300.0],["2020-02-11",9.7453,10.0389,9.7453,9.8873,6300.0],["2020-02-12",9.982,10.0673,9.84,9.9915,8200.0],["2020-02-13",9.8494,10.2756,9.8494,10.2756,10300.0],["2020-02-14",10.2756,10.2756,9.982,10.0199,4300.0],["2020-02-18",9.9157,9.9442,9.8779,9.8873,7500.0],["2020-02-19",9.8494,9.8873,9.6411,9.6884,17900.0],["2020-02-20",9.6127,9.8589,9.4043,9.8589,18600.0],["2020-02-21",9.9536,9.9536,9.4896,9.7453,10300.0],["2020-02-24",9.4706,9.66,9.4706,9.5085,7100.0],["2020-02-25",9.6316,9.6316,8.855,8.855,7100.0],["2020-02-26",8.9119,9.4138,8.7887,8.9971,13200.0],["2020-02-27",8.8171,8.8171,8.6561,8.7319,14800.0],["2020-02-28",8.5141,8.6656,7.6901,7.7659,17700.0],["2020-03-02",8.05,8.1826,7.5765,7.7659,25600.0],["2020-03-03",7.889,8.0974,7.3871,7.4818,31900.0],["2020-03-04",7.6428,7.8796,7.5765,7.8796,26700.0],["2020-03-05",7.7186,7.8796,7.567,7.6333,17300.0],["2020-03-06",7.8701,7.8701,7.5765,7.586,20900.0],["2020-03-09",7.1882,7.5102,7.1882,7.3966,25600.0],["2020-03-10",7.5765,7.8322,7.2924,7.747,14200.0],["2020-03-11",7.6238,7.7564,7.2924,7.3776,15800.0],["2020-03-12",7.2924,7.4344,6.8662,6.8662,36400.0],["2020-03-13",6.9041,7.3018,6.9041,7.0651,29900.0],["2020-03-16",7.0651,7.567,6.6294,6.6389,25500.0],["2020-03-17",6.6389,6.942,6.4211,6.5726,86800.0],["2020-03-18",6.6294,6.8378,5.7771,5.7865,30200.0],["2020-03-19",5.7297,6.8188,5.7297,6.8188,94600.0],["2020-03-20",6.7715,6.9893,5.2088,6.9893,35400.0],["2020-03-23",7.0367,7.2734,6.0612,6.2127,19200.0],["2020-03-24",6.279,7.3397,6.2127,7.3397,19900.0],["2020-03-25",7.2829,7.2829,6.9704,7.1219,18800.0],["2020-03-26",6.923,8.6656,6.8851,8.5993,67200.0],["2020-03-27",8.2963,8.2963,7.3966,7.4155,18700.0],["2020-03-30",7.8796,7.9459,7.586,7.8606,13400.0],["2020-03-31",7.6333,7.8606,7.3397,7.6996,16600.0],["2020-04-01",7.5765,7.5765,6.7715,6.8662,30200.0],["2020-04-02",6.9041,7.264,6.9041,7.2166,18500.0],["2020-04-03",7.2356,7.2545,6.7526,6.8283,13400.0],["2020-04-06",6.8757,7.6144,6.7904,7.6144,15500.0],["2020-04-07",7.5291,7.6428,7.0651,7.2166,22900.0],["2020-04-08",7.1124,7.6712,7.1124,7.4913,18000.0],["2020-04-09",7.586,7.8133,7.5481,7.7564,11800.0],["2020-04-13",7.5386,7.6428,7.4818,7.4818,9100.0],["2020-04-14",7.1314,8.0879,7.1314,7.9364,30100.0],["2020-04-15",7.586,7.728,7.3113,7.3871,21000.0],["2020-04-16",7.5197,7.567,7.2829,7.567,24400.0],["2020-04-17",7.747,7.9174,7.6049,7.8227,12200.0],["2020-04-20",7.8606,8.0595,7.5102,7.5386,25100.0],["2020-04-21",7.2924,7.9459,7.2924,7.747,22500.0],["2020-04-22",7.747,8.05,7.5007,8.05,5800.0],["2020-04-23",7.6996,8.1069,7.5576,7.8322,20500.0],["2020-04-24",7.8511,8.0879,7.5765,8.0311,8200.0],["2020-04-27",8.0974,8.1163,7.7186,7.7659,22200.0],["2020-04-28",8.0216,8.05,7.6144,7.9364,36700.0],["2020-04-29",7.8133,9.2717,7.8133,8.8077,33200.0],["2020-04-30",8.4099,8.4099,8.1542,8.3341,11600.0],["2020-05-01",8.1258,8.1258,7.7186,7.8511,14100.0],["2020-05-04",7.6712,7.8606,7.5765,7.7659,30700.0],["2020-05-05",8.23,8.3247,7.6712,7.7091,30500.0],["2020-05-06",8.1258,8.1258,7.6238,7.6238,12000.0],["2020-05-07",7.8133,8.069,7.5765,7.8606,29200.0],["2020-05-08",8.0406,8.4573,7.747,8.3436,38500.0],["2020-05-11",8.0974,8.9497,8.0974,8.4194,32200.0],["2020-05-12",8.9876,8.9876,8.1163,8.4762,33100.0],["2020-05-13",8.2489,8.874,7.9458,8.0974,14500.0],["2020-05-14",7.9364,8.1826,7.8322,8.0406,31400.0],["2020-05-15",8.211,8.8077,7.9269,8.5709,23400.0],["2020-05-18",8.9024,9.4706,8.372,8.5425,44300.0],["2020-05-19",8.3057,8.5046,8.1921,8.2868,33600.0],["2020-05-20",8.4383,8.7509,8.391,8.5899,17800.0],["2020-05-21",8.4951,8.7319,8.4762,8.4857,11800.0],["2020-05-22",8.533,8.6656,8.2868,8.4383,9700.0],["2020-05-26",8.855,8.855,8.5899,8.6277,15700.0],["2020-05-27",8.9024,8.9024,8.6656,8.8645,19800.0],["2020-05-28",8.9497,9.3001,8.9403,8.9876,20600.0],["2020-05-29",9.0066,9.3001,8.9971,9.1865,14300.0],["2020-06-01",9.0255,9.1297,8.855,8.855,23700.0],["2020-06-02",8.9876,9.0823,8.7603,8.8645,11200.0],["2020-06-03",9.1391,9.7737,8.9308,9.3286,29600.0],["2020-06-04",9.0918,9.7831,8.9971,9.3759,538600.0],["2020-06-05",9.6979,9.6979,9.3475,9.3949,39300.0],["2020-06-08",9.4706,9.7926,9.4327,9.4611,46700.0],["2020-06-09",9.3949,9.4611,9.2717,9.2717,28700.0],["2020-06-10",9.2717,9.2717,8.9971,8.9971,50400.0],["2020-06-11",8.7319,8.7319,8.4289,8.4289,27200.0],["2020-06-12",8.552,8.7035,8.3531,8.5141,26300.0],["2020-06-15",8.3436,8.6561,8.3436,8.5236,27200.0],["2020-06-16",8.7698,8.8456,8.3815,8.5993,68300.0],["2020-06-17",8.5236,8.7887,8.3531,8.3626,11500.0],["2020-06-18",8.372,8.5614,8.3626,8.4478,12300.0],["2020-06-19",8.5899,8.5899,8.1637,8.1921,33000.0],["2020-06-22",8.1921,8.5141,8.1921,8.3531,11100.0],["2020-06-23",8.4289,8.5709,8.3815,8.4004,4200.0],["2020-06-24",8.2584,8.4289,8.1069,8.1353,30800.0],["2020-06-25",8.1447,8.3815,8.0027,8.3341,42400.0],["2020-06-26",8.2679,8.2679,7.1598,7.5102,116100.0],["2020-06-29",7.5765,8.7793,7.5481,8.5425,82400.0],["2020-06-30",8.1731,8.6467,8.1731,8.533,32300.0],["2020-07-01",8.5709,9.1676,8.4762,8.5236,79300.0],["2020-07-02",8.4762,8.694,8.4762,8.6183,41000.0],["2020-07-06",8.874,9.0918,8.694,8.8834,36700.0],["2020-07-07",8.5804,8.9024,8.3626,8.713,25800.0],["2020-07-08",8.713,8.8077,8.2868,8.4762,23700.0],["2020-07-09",8.4289,8.6467,8.391,8.5236,240200.0],["2020-07-10",8.5046,8.8645,8.4289,8.7887,14800.0],["2020-07-13",8.855,9.3191,8.7793,9.035,28700.0],["2020-07-14",8.9213,9.196,8.9024,9.1486,6000.0],["2020-07-15",9.3475,9.8968,9.1391,9.4896,81700.0],["2020-07-16",9.4706,9.4706,9.2623,9.338,8000.0],["2020-07-17",9.2623,9.5843,9.2623,9.4706,21300.0],["2020-07-20",9.4706,9.5369,9.2623,9.4611,15000.0],["2020-07-21",9.4706,9.4706,9.1676,9.2717,11600.0],["2020-07-22",9.1107,9.3191,8.7603,9.177,21200.0],["2020-07-23",9.2528,9.4611,9.0634,9.3096,16500.0],["2020-07-24",9.177,9.2433,8.7982,9.035,28600.0],["2020-07-27",8.8645,9.4517,8.8077,9.3286,21800.0],["2020-07-28",9.3664,9.3759,9.0634,9.1676,6700.0],["2020-07-29",9.338,9.338,9.0729,9.196,12600.0],["2020-07-30",9.0823,9.2339,9.0255,9.177,6100.0],["2020-07-31",9.196,9.2717,8.9024,9.0066,10700.0],["2020-08-03",9.0918,10.001,9.0918,9.8305,62700.0],["2020-08-04",9.8494,9.8494,9.2433,9.2433,10700.0],["2020-08-05",9.3854,9.4517,9.196,9.3286,17400.0],["2020-08-06",9.4706,9.5369,9.338,9.5369,7500.0],["2020-08-07",9.4706,10.3135,9.4706,10.1714,36800.0],["2020-08-10",10.1714,10.7776,10.0389,10.304,24400.0],["2020-08-11",10.4177,10.6355,10.3703,10.5029,10000.0],["2020-08-12",10.5029,10.6544,10.1809,10.5313,21100.0],["2020-08-13",10.4934,11.0996,10.4934,10.6923,23000.0],["2020-08-14",10.5787,10.8154,10.3703,10.4082,21600.0],["2020-08-17",10.3893,10.6734,10.3893,10.5029,11300.0],["2020-08-18",9.982,10.5219,9.982,10.5029,10300.0],["2020-08-19",10.4177,10.5787,10.4082,10.465,21000.0],["2020-08-20",10.3987,10.4461,10.2756,10.4177,5500.0],["2020-08-21",10.323,10.4177,10.2093,10.3419,21000.0],["2020-08-24",10.4177,10.5692,10.3798,10.3798,27300.0],["2020-08-25",10.2377,10.4745,10.2377,10.3703,15600.0],["2020-08-26",10.6071,10.6355,10.3135,10.3135,17100.0],["2020-08-27",10.4177,10.4556,10.323,10.3703,16900.0],["2020-08-28",10.3798,10.5408,10.2756,10.5408,22100.0],["2020-08-31",10.5503,10.806,10.4177,10.4556,29800.0],["2020-09-01",10.6734,10.8439,10.2472,10.7776,99200.0],["2020-09-02",10.7113,10.8817,10.6071,10.7207,21800.0],["2020-09-03",10.4177,10.6829,10.0483,10.2377,40300.0],["2020-09-04",10.4177,10.4934,10.1714,10.4461,17200.0],["2020-09-08",10.3419,11.27,10.323,11.0806,32900.0],["2020-09-09",11.27,12.7759,11.1374,12.0561,121800.0],["2020-09-10",12.0845,12.5391,11.4784,11.6015,45800.0],["2020-09-11",11.7625,12.7853,11.7625,11.8856,45700.0],["2020-09-14",11.8951,12.5296,11.8951,12.255,47700.0],["2020-09-15",12.4065,12.719,12.1982,12.2739,72100.0],["2020-09-16",12.4255,12.738,11.9614,12.1129,41600.0],["2020-09-17",12.075,12.4728,11.3742,11.8193,48200.0],["2020-09-18",11.9709,12.7285,11.7152,11.9425,133100.0],["2020-09-21",11.9519,12.5202,10.3419,10.3609,55600.0],["2020-09-22",10.4556,11.0333,10.1525,10.7965,49900.0],["2020-09-23",10.7302,10.8817,10.2851,10.3987,30100.0],["2020-09-24",10.3324,10.5597,10.2283,10.3609,16300.0],["2020-09-25",10.4082,10.7492,10.4082,10.5882,7400.0],["2020-09-28",10.6923,10.9007,10.4177,10.4934,28200.0],["2020-09-29",10.484,10.8154,10.2946,10.8154,13400.0],["2020-09-30",10.7586,11.2606,10.7586,10.9575,27300.0],["2020-10-01",11.3079,11.4121,11.0712,11.4121,28200.0],["2020-10-02",11.3553,11.4026,11.1659,11.3553,8400.0],["2020-10-05",11.4121,11.4121,11.0238,11.3458,19800.0],["2020-10-06",11.4973,11.7246,11.2984,11.431,20900.0],["2020-10-07",11.5542,11.5542,11.3647,11.4879,17400.0],["2020-10-08",11.5542,11.5542,11.2416,11.4594,11800.0],["2020-10-09",11.5542,11.6962,11.4405,11.4973,21600.0],["2020-10-12",11.5542,11.7246,11.4973,11.7246,12100.0],["2020-10-13",11.5257,11.8383,11.5257,11.7246,15500.0],["2020-10-14",11.6583,11.6583,11.3837,11.4026,11800.0],["2020-10-15",11.2795,11.753,11.1185,11.6678,23000.0],["2020-10-16",11.6015,11.6962,11.5257,11.5636,8000.0],["2020-10-19",11.3932,11.3932,10.8533,10.8533,15400.0],["2020-10-20",11.0049,11.2984,10.9386,11.0996,12000.0],["2020-10-21",11.0143,11.2416,10.5219,10.6166,18700.0],["2020-10-22",10.7113,10.7113,10.3514,10.3514,18000.0],["2020-10-23",10.4082,11.3363,10.3514,10.4082,33800.0],["2020-10-26",10.1904,10.3703,10.1904,10.304,9300.0],["2020-10-27",10.4177,10.5124,10.2946,10.3514,8700.0],["2020-10-28",10.1525,10.1525,9.6884,9.9347,22600.0],["2020-10-29",10.2567,10.3324,9.8305,10.3324,17000.0],["2020-10-30",10.0767,10.4177,9.7642,9.8684,16800.0],["2020-11-02",10.0862,10.0957,9.8494,9.9915,15500.0],["2020-11-03",9.9442,10.3514,9.7737,10.1904,61800.0],["2020-11-04",9.9631,10.3987,9.499,9.6032,13000.0],["2020-11-05",9.7169,10.0389,9.679,9.8116,9500.0],["2020-11-06",9.8116,10.0294,9.338,9.4611,25000.0],["2020-11-09",9.9915,10.465,9.4706,9.4706,44500.0],["2020-11-10",10.2567,10.626,9.8021,10.4556,94900.0],["2020-11-11",10.3987,10.6829,10.3324,10.5976,16900.0],["2020-11-12",10.5503,10.8628,10.3798,10.5313,31500.0],["2020-11-13",10.7018,11.2322,10.7018,10.9764,28100.0],["2020-11-16",11.2132,11.5731,11.0522,11.4216,50700.0],["2020-11-17",11.2322,12.3118,11.2322,12.0656,39800.0],["2020-11-18",12.0656,12.0656,11.5542,11.7246,58600.0],["2020-11-19",11.6299,11.933,11.3647,11.5352,57100.0],["2020-11-20",11.431,11.7246,11.4216,11.6015,23500.0],["2020-11-23",11.6962,12.1508,11.6205,11.9993,24100.0],["2020-11-24",12.0656,12.2929,11.9709,12.0845,36500.0],["2020-11-25",11.933,12.0656,11.6583,11.753,18500.0],["2020-11-27",11.8856,12.0845,11.753,11.9709,7200.0],["2020-11-30",11.9898,12.0372,11.6678,11.772,17000.0],["2020-12-01",12.1129,12.1129,11.431,11.8288,19200.0],["2020-12-02",11.9993,12.0277,11.611,11.9235,20000.0],["2020-12-03",11.753,12.3118,11.753,12.0182,43300.0],["2020-12-04",11.6962,12.236,11.6962,12.1508,18300.0],["2020-12-07",12.3307,12.3497,11.7815,12.094,43300.0],["2020-12-08",12.1982,12.9085,12.1887,12.5012,83700.0],["2020-12-09",12.6149,13.0505,12.3213,12.4728,69600.0],["2020-12-10",12.5107,12.8043,12.0277,12.6527,34100.0],["2020-12-11",12.738,12.9369,12.3876,12.5486,37700.0],["2020-12-14",12.738,12.9179,12.6527,12.7096,44300.0],["2020-12-15",12.9463,13.1073,12.7664,12.9653,45500.0],["2020-12-16",13.0789,13.2589,13.0221,13.0316,40700.0],["2020-12-17",13.1831,13.5335,12.8422,13.2873,68100.0],["2020-12-18",13.1736,13.9029,12.7853,13.6566,143800.0],["2020-12-21",13.7324,14.3764,13.5335,14.1018,38700.0],["2020-12-22",14.2343,14.3953,13.9786,14.168,40400.0],["2020-12-23",14.2722,14.329,13.7798,14.1396,21900.0],["2020-12-24",14.1302,14.1586,13.7987,13.8271,9800.0],["2020-12-28",14.1586,14.1775,13.8271,13.9881,21800.0],["2020-12-29",13.9692,13.9786,13.5619,13.846,19600.0],["2020-12-30",13.846,14.348,13.846,14.0828,61000.0],["2020-12-31",14.2059,14.3859,13.9976,14.1586,27900.0],["2021-01-04",14.4048,14.4048,13.5903,13.704,45300.0],["2021-01-05",13.8366,14.9636,13.7798,14.329,140400.0],["2021-01-06",14.5848,16.0906,14.5848,15.636,59300.0],["2021-01-07",15.636,15.636,14.6984,15.134,57000.0],["2021-01-08",15.153,15.2856,14.7742,14.8783,46700.0],["2021-01-11",14.8783,14.8783,14.2628,14.329,51500.0],["2021-01-12",14.3953,14.7268,14.2628,14.4427,280300.0],["2021-01-13",14.4427,14.4427,14.2059,14.3859,45600.0],["2021-01-14",14.3953,14.3953,14.2722,14.2912,42100.0],["2021-01-15",14.2817,14.8499,13.9502,14.6605,39400.0],["2021-01-19",14.812,14.812,14.5942,14.7647,107000.0],["2021-01-20",14.7836,14.7836,14.4143,14.6321,59200.0],["2021-01-21",14.6889,14.7742,14.5374,14.6795,51000.0],["2021-01-22",14.6795,15.3329,14.6795,15.2951,71900.0],["2021-01-25",15.295,15.314,15.0583,15.1056,67400.0],["2021-01-26",15.0583,15.1909,14.5658,15.0867,23600.0],["2021-01-27",14.7363,15.314,14.4995,15.0583,106000.0],["2021-01-28",15.0583,15.4182,14.992,15.3708,35800.0],["2021-01-29",15.3519,15.4276,15.1909,15.2003,64500.0],["2021-02-01",15.4561,16.1474,15.4466,16.0338,91900.0],["2021-02-02",16.1379,16.8388,16.0053,16.441,119600.0],["2021-02-03",16.6399,16.6683,15.3235,15.5697,108100.0],["2021-02-04",15.5223,15.8443,15.4182,15.7212,53300.0],["2021-02-05",15.797,15.958,15.4561,15.6644,31400.0],["2021-02-08",15.8728,16.0338,15.4939,16.0053,39800.0],["2021-02-09",16.1001,16.763,15.7212,16.6209,60400.0],["2021-02-10",16.6209,16.6683,16.0811,16.5831,77800.0],["2021-02-11",16.6588,17.1324,16.4694,16.9713,99500.0],["2021-02-12",17.0282,17.0471,16.8388,17.0282,52100.0],["2021-02-16",17.0376,17.0376,16.6778,17.0282,53800.0],["2021-02-17",16.9903,16.9903,16.3368,16.7819,74200.0],["2021-02-18",16.7441,16.763,16.4694,16.763,40600.0],["2021-02-19",16.6683,16.8956,16.3936,16.5357,73000.0],["2021-02-22",16.3558,16.4315,15.7307,15.7686,50000.0],["2021-02-23",15.6833,16.1948,14.9446,16.1001,84500.0],["2021-02-24",16.1001,17.1892,15.9675,16.3558,61700.0],["2021-02-25",16.5357,16.6588,16.1001,16.1095,47500.0],["2021-02-26",16.1001,16.1001,15.4561,15.6076,55200.0],["2021-03-01",15.9012,17.1986,15.7686,16.8009,128400.0],["2021-03-02",16.7819,17.0376,16.6967,16.7251,69300.0],["2021-03-03",16.9051,17.0282,16.4978,16.5262,53700.0],["2021-03-04",16.5925,16.5925,16.0053,16.2232,74500.0],["2021-03-05",16.3936,16.924,16.1663,16.8956,58100.0],["2021-03-08",16.9998,17.0282,16.6209,16.9335,66000.0],["2021-03-09",17.0471,17.0471,16.5262,16.6778,61600.0],["2021-03-10",16.7535,17.0282,16.6588,17.0092,77000.0],["2021-03-11",17.0376,18.6098,16.8766,18.4204,283600.0],["2021-03-12",18.3067,18.3067,17.6911,17.9752,79200.0],["2021-03-15",18.1836,18.1836,17.8048,17.9658,62500.0],["2021-03-16",17.9752,18.9034,17.6343,18.8276,96400.0],["2021-03-17",18.9602,19.4621,18.7139,18.8181,138800.0],["2021-03-18",19.0359,19.3674,18.5245,18.7802,92000.0],["2021-03-19",19.017,19.3674,18.7045,19.0928,152400.0],["2021-03-22",19.3579,19.4148,18.8087,19.3864,73400.0],["2021-03-23",19.4905,20.2292,18.9507,19.0454,162300.0],["2021-03-24",19.1307,19.4148,17.9279,17.9279,184900.0],["2021-03-25",17.6154,18.4014,17.1702,17.89,121000.0],["2021-03-26",18.16,18.74,17.81,18.25,92000.0],["2021-03-29",18.15,19.24,18.15,18.58,71600.0],["2021-03-30",18.59,19.11,18.57,18.95,44400.0],["2021-03-31",18.95,19.96,18.95,19.96,124500.0],["2021-04-01",19.93,19.93,19.14,19.5,40800.0],["2021-04-05",19.51,19.83,19.0,19.8,144000.0],["2021-04-06",19.89,20.41,19.72,20.13,69700.0],["2021-04-07",20.19,20.38,19.39,19.66,37600.0],["2021-04-08",19.74,20.0,19.46,20.0,35500.0],["2021-04-09",20.0,20.0,19.3,19.55,46400.0],["2021-04-12",19.55,19.75,19.3,19.64,67500.0],["2021-04-13",19.78,19.93,19.45,19.55,52400.0],["2021-04-14",19.6,20.5,19.53,20.46,53300.0],["2021-04-15",20.44,20.45,19.92,20.31,36000.0],["2021-04-16",20.25,20.35,19.87,20.23,84000.0],["2021-04-19",20.23,20.23,19.41,19.6,61300.0],["2021-04-20",19.66,19.96,19.55,19.71,67400.0],["2021-04-21",19.75,20.24,19.26,19.38,58000.0],["2021-04-22",19.45,19.91,19.38,19.54,47100.0],["2021-04-23",19.6,20.17,19.59,19.81,47200.0],["2021-04-26",20.08,20.27,19.83,20.24,71300.0],["2021-04-27",20.29,20.3,19.8,19.81,89600.0],["2021-04-28",19.87,20.26,19.73,20.02,67200.0],["2021-04-29",20.25,20.3,19.94,20.26,197200.0],["2021-04-30",20.18,21.5,20.11,20.81,321700.0],["2021-05-03",20.86,20.95,19.75,20.81,135400.0],["2021-05-04",20.93,20.93,20.05,20.64,52600.0],["2021-05-05",20.74,20.85,20.26,20.39,106000.0],["2021-05-06",20.38,20.9,20.07,20.89,67700.0],["2021-05-07",20.89,20.9,20.5,20.66,97800.0],["2021-05-10",20.53,20.75,20.21,20.39,75600.0],["2021-05-11",20.07,20.08,19.03,19.3,114500.0],["2021-05-12",19.23,19.57,18.31,18.66,136300.0],["2021-05-13",19.56,19.56,18.71,19.11,126200.0],["2021-05-14",19.55,19.63,19.13,19.42,61200.0],["2021-05-17",19.7,19.7,18.73,19.17,53100.0],["2021-05-18",19.7,19.7,19.01,19.14,41000.0],["2021-05-19",19.68,19.68,18.63,19.48,56800.0],["2021-05-20",19.64,20.0,19.28,19.9,166900.0],["2021-05-21",19.92,20.12,19.66,19.97,46200.0],["2021-05-24",20.03,20.24,19.75,20.02,78100.0],["2021-05-25",20.0,20.25,19.88,19.93,40900.0],["2021-05-26",19.96,20.53,19.58,20.4,97300.0],["2021-05-27",20.49,20.59,20.21,20.35,36200.0],["2021-05-28",20.37,20.53,20.26,20.49,29300.0],["2021-06-01",20.55,20.67,19.9,19.97,66800.0],["2021-06-02",20.06,20.32,19.57,19.97,40000.0],["2021-06-03",19.8,20.46,19.68,20.44,51800.0],["2021-06-04",20.5,20.51,20.21,20.38,67700.0],["2021-06-07",20.38,20.61,20.29,20.48,48400.0],["2021-06-08",20.51,20.58,20.19,20.25,51200.0],["2021-06-09",20.18,20.29,19.98,20.03,45600.0],["2021-06-10",20.04,20.15,19.9,20.06,25700.0],["2021-06-11",20.18,20.25,19.96,19.98,55800.0],["2021-06-14",19.89,20.16,19.8,19.9,37700.0],["2021-06-15",19.8,19.89,19.53,19.81,46600.0],["2021-06-16",19.81,19.98,19.4,19.5,52500.0],["2021-06-17",19.31,19.6,19.26,19.44,43600.0],["2021-06-18",19.2,19.45,19.03,19.11,62000.0],["2021-06-21",19.1,19.68,19.05,19.39,56900.0],["2021-06-22",19.43,19.43,19.01,19.03,47300.0],["2021-06-23",19.01,19.43,18.8,18.85,78600.0],["2021-06-24",18.98,19.08,18.73,18.83,52100.0],["2021-06-25",18.85,19.03,17.9,18.11,385300.0],["2021-06-28",18.56,18.98,18.2,18.79,70600.0],["2021-06-29",18.75,18.98,17.92,18.09,58500.0],["2021-06-30",17.98,18.11,17.23,17.37,96900.0],["2021-07-01",17.52,17.67,17.3,17.37,95400.0],["2021-07-02",17.47,17.54,17.09,17.34,68800.0],["2021-07-06",17.26,18.03,17.2,17.95,81200.0],["2021-07-07",17.83,18.02,17.42,17.58,42200.0],["2021-07-08",17.33,17.76,17.18,17.63,50800.0],["2021-07-09",17.69,18.37,17.69,18.11,40300.0],["2021-07-12",18.1,19.06,17.95,18.92,66700.0],["2021-07-13",18.84,18.88,17.9,18.06,52100.0],["2021-07-14",18.15,18.29,17.89,18.22,39800.0],["2021-07-15",18.19,18.26,17.82,18.24,45100.0],["2021-07-16",18.32,18.59,18.2,18.26,41900.0],["2021-07-19",17.96,18.0,17.43,17.49,33400.0],["2021-07-20",17.68,18.52,17.46,18.05,80400.0],["2021-07-21",18.17,18.33,17.89,17.91,21700.0],["2021-07-22",17.77,17.98,17.31,17.41,28800.0],["2021-07-23",17.56,17.79,17.31,17.67,27400.0],["2021-07-26",17.68,17.68,17.38,17.52,35500.0],["2021-07-27",17.49,17.83,17.31,17.61,32000.0],["2021-07-28",17.59,17.73,17.32,17.57,35700.0],["2021-07-29",17.67,17.77,17.26,17.31,42500.0],["2021-07-30",17.33,17.89,17.33,17.59,26300.0],["2021-08-02",17.66,17.66,17.25,17.34,29100.0],["2021-08-03",17.39,17.48,17.19,17.36,24600.0],["2021-08-04",17.18,17.42,17.01,17.08,35400.0],["2021-08-05",17.22,17.34,16.65,17.22,49900.0],["2021-08-06",16.98,17.48,16.5,17.03,79100.0],["2021-08-09",17.06,17.25,16.63,16.63,36100.0],["2021-08-10",16.7,16.88,16.42,16.88,28900.0],["2021-08-11",16.85,17.08,16.51,16.66,35500.0],["2021-08-12",16.64,16.73,16.2,16.43,23200.0],["2021-08-13",16.18,16.59,16.01,16.35,18200.0],["2021-08-16",16.44,16.62,16.22,16.59,32700.0],["2021-08-17",16.57,16.84,16.33,16.75,41900.0],["2021-08-18",16.7,16.85,16.39,16.44,36100.0],["2021-08-19",16.33,17.0,16.33,16.82,37600.0],["2021-08-20",16.74,17.19,16.71,17.03,39100.0],["2021-08-23",17.1,17.64,17.1,17.54,28700.0],["2021-08-24",17.47,17.7,17.02,17.06,45300.0],["2021-08-25",17.13,17.61,16.98,17.27,28200.0],["2021-08-26",17.35,17.49,17.02,17.27,39700.0],["2021-08-27",17.39,17.65,17.26,17.49,29900.0],["2021-08-30",17.62,17.62,17.02,17.25,37600.0],["2021-08-31",17.33,17.33,17.02,17.12,36000.0],["2021-09-01",17.19,17.7,17.19,17.47,33300.0],["2021-09-02",17.57,17.57,16.99,17.21,50000.0],["2021-09-03",17.32,17.53,17.1,17.42,25400.0],["2021-09-07",17.44,18.0,17.06,17.36,55800.0],["2021-09-08",17.4,17.44,16.95,17.0,35800.0],["2021-09-09",17.05,17.05,16.67,16.7,54300.0],["2021-09-10",16.71,16.82,16.29,16.3,44100.0],["2021-09-13",16.3,16.51,16.02,16.34,60100.0],["2021-09-14",16.47,16.78,15.74,15.75,68100.0],["2021-09-15",15.76,15.98,15.11,15.11,183300.0],["2021-09-16",15.22,15.49,14.36,14.39,195800.0],["2021-09-17",14.32,14.84,14.27,14.5,518500.0],["2021-09-20",14.46,14.81,14.4,14.42,419800.0],["2021-09-21",14.58,15.23,13.85,14.06,298400.0],["2021-09-22",14.2,14.85,14.2,14.6,150200.0],["2021-09-23",14.66,15.28,14.66,15.04,142500.0],["2021-09-24",15.04,15.06,14.48,14.48,84900.0],["2021-09-27",14.5,15.2,14.5,14.99,99800.0],["2021-09-28",14.99,15.0,14.39,14.54,120500.0],["2021-09-29",14.66,15.0,14.54,14.85,67500.0],["2021-09-30",14.89,14.94,14.61,14.65,42000.0],["2021-10-01",14.69,15.13,14.55,14.89,125700.0],["2021-10-04",14.87,14.87,14.49,14.77,64300.0],["2021-10-05",14.77,14.85,14.63,14.73,51900.0],["2021-10-06",14.59,14.74,14.37,14.72,87500.0],["2021-10-07",15.0,15.6,14.79,15.38,233800.0],["2021-10-08",15.42,15.42,15.0,15.16,87500.0],["2021-10-11",15.11,15.22,14.96,14.99,55400.0],["2021-10-12",14.99,15.05,14.72,14.92,51600.0],["2021-10-13",14.89,15.03,14.82,14.83,33800.0],["2021-10-14",15.04,15.15,14.89,14.9,46900.0],["2021-10-15",15.39,15.59,15.27,15.37,88600.0],["2021-10-18",15.26,15.51,15.2,15.33,43000.0],["2021-10-19",15.33,15.65,15.27,15.52,121000.0],["2021-10-20",15.6,15.75,15.5,15.68,148800.0],["2021-10-21",15.61,16.18,15.61,16.04,50600.0],["2021-10-22",16.1,16.25,15.98,16.07,46000.0],["2021-10-25",16.02,16.19,15.7,16.02,86200.0],["2021-10-26",16.12,16.27,15.9,16.05,74200.0],["2021-10-27",16.06,16.06,15.49,15.54,46500.0],["2021-10-28",15.73,15.88,15.5,15.73,34600.0],["2021-10-29",15.64,15.92,15.56,15.79,39200.0],["2021-11-01",15.85,16.18,15.49,15.78,78700.0],["2021-11-02",15.84,15.97,15.54,15.72,36500.0],["2021-11-03",16.29,16.29,15.52,15.85,38400.0],["2021-11-04",16.43,16.43,15.63,15.83,56300.0],["2021-11-05",16.0,17.29,16.0,17.22,209900.0],["2021-11-08",17.22,17.24,16.62,17.08,101700.0],["2021-11-09",17.06,17.19,16.76,17.18,112100.0],["2021-11-10",17.08,17.33,16.97,17.19,181700.0],["2021-11-11",17.29,17.79,17.14,17.73,88100.0],["2021-11-12",17.7,18.26,17.25,18.11,118300.0],["2021-11-15",18.29,18.41,17.89,17.98,108200.0],["2021-11-16",17.85,18.4,17.69,18.27,87100.0],["2021-11-17",18.21,18.63,18.06,18.35,53800.0],["2021-11-18",18.39,18.43,18.07,18.38,55100.0],["2021-11-19",18.67,18.67,18.14,18.35,51800.0],["2021-11-22",18.4,18.62,18.0,18.24,69700.0],["2021-11-23",18.16,18.23,17.67,18.23,87700.0],["2021-11-24",18.25,18.29,17.84,17.88,33100.0],["2021-11-26",18.68,18.68,16.82,17.08,32800.0],["2021-11-29",17.22,17.91,17.0,17.23,63700.0],["2021-11-30",17.18,17.28,16.8,17.0,84400.0],["2021-12-01",17.51,17.9,17.06,17.22,51500.0],["2021-12-02",17.16,17.33,16.98,17.15,69400.0],["2021-12-03",17.27,17.27,16.88,17.23,41100.0],["2021-12-06",17.93,17.93,17.02,17.4,81800.0],["2021-12-07",17.5,18.15,17.5,17.9,55500.0],["2021-12-08",17.93,18.1,17.66,18.02,56700.0],["2021-12-09",17.97,18.48,17.49,18.29,61400.0],["2021-12-10",18.4,18.48,18.06,18.35,57300.0],["2021-12-13",18.27,18.74,18.0,18.48,75000.0],["2021-12-14",18.42,18.79,18.16,18.4,66600.0],["2021-12-15",18.5,19.02,18.15,18.99,158000.0],["2021-12-16",19.15,19.18,18.15,18.22,63300.0],["2021-12-17",18.7,18.84,17.68,18.15,194100.0],["2021-12-20",18.12,18.46,17.52,18.11,80000.0],["2021-12-21",18.11,18.43,17.96,18.11,56100.0],["2021-12-22",18.17,18.27,17.91,18.15,53600.0],["2021-12-23",18.2,18.53,17.9,18.33,50200.0],["2021-12-27",18.37,18.62,18.0,18.57,66700.0],["2021-12-28",18.86,18.86,18.2,18.48,68500.0],["2021-12-29",18.53,18.8,18.2,18.67,37900.0],["2021-12-30",18.6,19.03,18.57,18.68,48000.0],["2021-12-31",18.6,18.77,18.38,18.5,35900.0],["2022-01-03",18.55,19.0,18.51,18.77,74300.0],["2022-01-04",18.92,19.09,18.75,18.97,49400.0],["2022-01-05",18.81,18.81,18.3,18.48,51900.0],["2022-01-06",18.76,18.87,18.23,18.69,44100.0],["2022-01-07",18.75,18.86,18.59,18.71,50700.0],["2022-01-10",18.62,18.7,18.4,18.62,41500.0],["2022-01-11",18.45,18.87,18.35,18.75,66400.0],["2022-01-12",18.82,19.0,18.52,18.82,74900.0],["2022-01-13",18.94,19.26,18.86,19.11,84900.0],["2022-01-14",19.1,19.1,18.59,18.61,32600.0],["2022-01-18",18.48,18.61,17.69,17.97,85600.0],["2022-01-19",18.15,18.5,17.94,18.44,76000.0],["2022-01-20",18.51,18.54,18.27,18.27,55300.0],["2022-01-21",17.86,18.61,17.86,18.29,72700.0],["2022-01-24",18.2,18.41,17.55,18.35,109300.0],["2022-01-25",18.29,18.29,17.61,17.86,59100.0],["2022-01-26",18.07,18.21,17.5,17.56,53900.0],["2022-01-27",17.72,17.83,17.35,17.43,42700.0],["2022-01-28",17.34,17.68,17.02,17.59,50400.0],["2022-01-31",17.75,17.85,17.52,17.64,64600.0],["2022-02-01",17.73,18.16,17.47,18.03,73600.0],["2022-02-02",18.21,18.21,17.47,17.49,86800.0],["2022-02-03",17.45,17.61,17.24,17.27,51000.0],["2022-02-04",17.13,17.5,16.87,17.32,73900.0],["2022-02-07",18.57,18.57,17.23,17.8,61100.0],["2022-02-08",17.74,17.95,17.74,17.86,30400.0],["2022-02-09",17.95,17.99,17.62,17.65,44000.0],["2022-02-10",17.4,17.8,17.36,17.61,44800.0],["2022-02-11",17.57,17.9,17.57,17.66,50800.0],["2022-02-14",17.64,17.78,17.47,17.63,30800.0],["2022-02-15",17.77,18.17,17.67,17.91,52000.0],["2022-02-16",17.87,18.37,17.8,18.35,31300.0],["2022-02-17",18.24,18.73,17.98,18.51,41200.0],["2022-02-18",18.42,18.47,17.99,18.05,38100.0],["2022-02-22",17.95,18.21,17.62,17.86,43100.0],["2022-02-23",18.01,18.01,17.81,17.88,32800.0],["2022-02-24",17.54,18.09,17.33,17.83,60700.0],["2022-02-25",17.82,17.93,17.68,17.83,47100.0],["2022-02-28",17.75,17.92,17.52,17.53,39300.0],["2022-03-01",17.53,18.02,16.87,16.9,59400.0],["2022-03-02",16.88,17.53,16.77,17.42,38500.0],["2022-03-03",17.38,17.67,17.05,17.31,49800.0],["2022-03-04",17.21,17.35,16.52,16.68,39800.0],["2022-03-07",16.6,16.93,16.4,16.67,51000.0],["2022-03-08",16.82,17.26,16.71,16.81,72600.0],["2022-03-09",17.5,17.5,16.19,16.4,214100.0],["2022-03-10",16.25,17.09,16.25,17.08,164900.0],["2022-03-11",17.22,17.22,16.65,16.81,131600.0],["2022-03-14",16.73,17.24,16.46,17.1,61700.0],["2022-03-15",17.08,17.25,16.87,16.98,56600.0],["2022-03-16",17.06,17.2,16.71,16.94,81700.0],["2022-03-17",16.89,17.6,16.89,17.42,48400.0],["2022-03-18",17.42,17.43,16.82,17.03,153600.0],["2022-03-21",17.22,17.37,17.13,17.29,58100.0],["2022-03-22",17.48,17.52,17.28,17.37,30900.0],["2022-03-23",17.25,17.26,16.96,17.12,37900.0],["2022-03-24",16.86,17.25,16.86,17.06,35200.0],["2022-03-25",17.1,17.37,17.03,17.23,39500.0],["2022-03-28",17.16,17.4,17.06,17.31,31200.0],["2022-03-29",17.45,17.64,17.09,17.15,41000.0],["2022-03-30",17.15,17.15,16.79,16.79,49300.0],["2022-03-31",16.72,16.91,16.66,16.82,57400.0],["2022-04-01",16.93,17.27,16.7,17.2,63400.0],["2022-04-04",17.23,17.23,16.89,17.01,45700.0],["2022-04-05",17.1,17.18,16.69,16.69,36000.0],["2022-04-06",16.77,16.87,16.56,16.77,81400.0],["2022-04-07",16.85,17.18,16.69,17.12,34500.0],["2022-04-08",17.15,17.48,17.06,17.33,40300.0],["2022-04-11",17.26,17.84,17.26,17.6,37300.0],["2022-04-12",17.54,17.96,17.45,17.52,30600.0],["2022-04-13",17.5,17.84,17.5,17.77,27600.0],["2022-04-14",17.77,18.0,17.67,17.75,38700.0],["2022-04-18",17.8,17.96,17.41,17.57,39100.0],["2022-04-19",17.57,17.86,17.49,17.59,23600.0],["2022-04-20",17.59,17.92,17.5,17.61,33400.0],["2022-04-21",17.61,17.8,17.22,17.32,21000.0],["2022-04-22",17.31,17.31,16.95,16.95,29400.0],["2022-04-25",16.9,17.1,16.75,17.03,45600.0],["2022-04-26",17.01,17.01,16.58,16.64,47500.0],["2022-04-27",16.56,16.78,16.52,16.58,49000.0],["2022-04-28",16.73,16.88,16.4,16.88,63500.0],["2022-04-29",16.96,16.96,16.53,16.56,75300.0],["2022-05-02",16.51,16.58,16.27,16.35,56200.0],["2022-05-03",16.29,16.52,16.27,16.48,65600.0],["2022-05-04",16.47,16.68,15.62,16.18,72300.0],["2022-05-05",16.2,16.41,15.26,15.7,77000.0],["2022-05-06",14.77,14.77,13.16,13.5,230700.0],["2022-05-09",13.34,13.34,12.48,12.58,211400.0],["2022-05-10",12.56,12.93,12.44,12.63,76900.0],["2022-05-11",12.57,13.07,12.44,12.62,89000.0],["2022-05-12",12.53,12.76,12.03,12.31,230100.0],["2022-05-13",12.33,12.92,12.33,12.52,69600.0],["2022-05-16",12.41,12.43,12.03,12.25,224900.0],["2022-05-17",12.24,12.71,12.12,12.31,93000.0],["2022-05-18",12.17,12.23,11.84,12.04,131300.0],["2022-05-19",12.04,12.09,11.72,11.95,75600.0],["2022-05-20",11.98,11.98,11.52,11.86,70300.0],["2022-05-23",11.99,12.01,11.72,11.91,71800.0],["2022-05-24",11.78,12.09,11.6,12.02,94800.0],["2022-05-25",11.95,12.17,11.89,12.02,54900.0],["2022-05-26",12.12,12.55,12.12,12.29,42900.0],["2022-05-27",12.33,12.62,12.13,12.4,64200.0],["2022-05-31",12.24,12.47,12.06,12.09,43900.0],["2022-06-01",12.16,12.16,11.91,11.97,94200.0],["2022-06-02",11.94,12.34,11.83,12.26,67900.0],["2022-06-03",12.42,12.42,11.94,11.99,49500.0],["2022-06-06",12.16,12.83,12.1,12.67,98700.0],["2022-06-07",12.68,12.8,12.51,12.66,55400.0],["2022-06-08",12.57,12.57,12.15,12.22,57600.0],["2022-06-09",12.22,12.36,12.03,12.19,37500.0],["2022-06-10",12.11,12.11,11.82,11.83,34600.0],["2022-06-13",11.52,11.56,11.38,11.47,65300.0],["2022-06-14",11.46,11.5,11.37,11.43,54800.0],["2022-06-15",11.46,11.93,11.46,11.78,46300.0],["2022-06-16",11.57,11.58,11.25,11.31,89500.0],["2022-06-17",11.36,11.95,11.34,11.53,148100.0],["2022-06-21",11.55,11.59,11.33,11.35,66400.0],["2022-06-22",11.25,11.43,11.25,11.33,64200.0],["2022-06-23",11.31,11.62,11.25,11.29,70800.0],["2022-06-24",11.3,11.37,11.05,11.13,354300.0],["2022-06-27",11.08,11.56,11.08,11.33,72900.0],["2022-06-28",11.34,11.51,10.93,10.97,32600.0],["2022-06-29",11.04,11.04,10.52,10.69,68400.0],["2022-06-30",10.65,10.83,10.59,10.67,65800.0],["2022-07-01",10.61,10.86,10.6,10.85,48800.0],["2022-07-05",10.61,10.7,10.44,10.68,37400.0],["2022-07-06",10.59,10.75,10.35,10.44,37300.0],["2022-07-07",10.45,10.78,10.45,10.76,67400.0],["2022-07-08",10.67,10.67,10.37,10.41,49500.0],["2022-07-11",10.42,10.49,10.17,10.37,58600.0],["2022-07-12",10.38,10.6,10.38,10.47,25100.0],["2022-07-13",10.37,10.55,10.37,10.48,17500.0],["2022-07-14",10.38,10.55,10.27,10.48,114300.0],["2022-07-15",10.62,10.95,10.62,10.94,48200.0],["2022-07-18",10.94,11.03,10.85,10.86,56900.0],["2022-07-19",11.01,11.2,11.01,11.08,26800.0],["2022-07-20",11.1,11.27,10.97,11.07,28500.0],["2022-07-21",11.1,11.12,10.86,11.0,26600.0],["2022-07-22",11.01,11.2,10.79,10.81,26800.0],["2022-07-25",10.77,10.89,10.55,10.59,23500.0],["2022-07-26",10.64,10.67,10.49,10.51,20100.0],["2022-07-27",10.52,10.69,10.45,10.61,19600.0],["2022-07-28",10.83,10.83,10.36,10.44,19800.0],["2022-07-29",10.43,10.54,10.43,10.45,27100.0],["2022-08-01",10.45,10.52,10.24,10.44,30000.0],["2022-08-02",10.44,10.48,10.3,10.34,16100.0],["2022-08-03",10.46,10.67,10.37,10.6,33200.0],["2022-08-04",10.7,10.85,10.53,10.82,35800.0],["2022-08-05",10.82,10.86,10.56,10.79,23600.0],["2022-08-08",10.91,11.06,10.43,10.9,43000.0],["2022-08-09",10.82,10.82,10.36,10.5,65700.0],["2022-08-10",10.9,10.9,10.05,10.41,42600.0],["2022-08-11",10.36,10.48,10.25,10.33,20000.0],["2022-08-12",10.3,10.46,10.17,10.21,27400.0],["2022-08-15",10.17,10.45,10.14,10.43,19000.0],["2022-08-16",10.38,10.5,10.23,10.26,32100.0],["2022-08-17",10.31,10.45,10.02,10.08,89100.0],["2022-08-18",10.07,10.5,10.07,10.46,27800.0],["2022-08-19",10.34,10.43,10.05,10.16,39600.0],["2022-08-22",10.02,10.07,9.83,10.04,44400.0],["2022-08-23",10.11,10.19,9.97,10.01,27300.0],["2022-08-24",10.07,10.07,9.95,9.97,21500.0],["2022-08-25",9.97,10.03,9.59,9.69,96300.0],["2022-08-26",9.66,10.31,9.66,9.98,36700.0],["2022-08-29",10.01,10.12,9.78,9.8,94200.0],["2022-08-30",9.88,9.88,9.47,9.55,60100.0],["2022-08-31",9.55,9.78,9.54,9.7,122300.0],["2022-09-01",9.58,9.97,9.51,9.81,107800.0],["2022-09-02",9.82,9.82,9.47,9.5,36700.0],["2022-09-06",9.48,9.5,9.26,9.27,42700.0],["2022-09-07",9.14,9.44,9.13,9.34,39600.0],["2022-09-08",9.24,9.39,9.24,9.36,25800.0],["2022-09-09",9.4,9.49,9.31,9.34,14900.0],["2022-09-12",9.42,9.42,9.12,9.13,26700.0],["2022-09-13",9.07,9.41,8.92,9.0,34900.0],["2022-09-14",9.06,9.06,8.89,8.9,27900.0],["2022-09-15",8.96,9.06,8.74,8.83,26000.0],["2022-09-16",8.78,8.78,8.53,8.71,74900.0],["2022-09-19",8.55,8.78,8.46,8.72,17300.0],["2022-09-20",8.67,8.69,8.53,8.62,29200.0],["2022-09-21",8.62,8.77,8.58,8.66,24300.0],["2022-09-22",8.6,8.84,8.49,8.75,39700.0],["2022-09-23",8.35,8.71,8.31,8.61,42300.0],["2022-09-26",8.65,8.66,8.41,8.54,64100.0],["2022-09-27",8.54,8.68,8.41,8.56,36600.0],["2022-09-28",8.63,8.78,8.52,8.68,24600.0],["2022-09-29",8.67,8.67,8.11,8.31,35100.0],["2022-09-30",8.1,8.5,8.01,8.24,35800.0],["2022-10-03",8.29,8.47,8.08,8.42,25800.0],["2022-10-04",8.54,8.92,8.46,8.67,51700.0],["2022-10-05",8.64,8.68,8.23,8.31,25400.0],["2022-10-06",8.25,8.28,8.03,8.21,26900.0],["2022-10-07",8.14,8.28,8.0,8.13,57000.0],["2022-10-10",8.2,8.2,7.97,8.1,85400.0],["2022-10-11",8.31,8.58,8.0,8.14,26000.0],["2022-10-12",8.26,8.41,7.95,8.15,36100.0],["2022-10-13",8.0,8.3,7.97,8.26,70900.0],["2022-10-14",8.22,8.31,7.99,8.15,22300.0],["2022-10-17",8.19,8.8,8.19,8.63,39900.0],["2022-10-18",8.63,8.82,8.42,8.51,17500.0],["2022-10-19",8.53,8.55,8.09,8.2,16100.0],["2022-10-20",8.26,8.47,8.03,8.18,57900.0],["2022-10-21",8.24,8.65,8.2,8.45,41400.0],["2022-10-24",8.41,8.66,8.3,8.39,17300.0],["2022-10-25",8.39,8.69,8.35,8.51,16000.0],["2022-10-26",8.58,8.77,8.5,8.56,19200.0],["2022-10-27",8.64,8.99,8.55,8.71,19600.0],["2022-10-28",8.89,9.14,8.7,9.04,22800.0],["2022-10-31",9.04,9.1,8.24,8.44,30200.0],["2022-11-01",8.45,8.66,8.4,8.49,16800.0],["2022-11-02",8.33,8.71,8.2,8.38,31200.0],["2022-11-03",8.38,8.64,8.16,8.32,36500.0],["2022-11-04",8.07,8.57,8.07,8.49,26800.0],["2022-11-07",8.5,8.89,8.5,8.61,19200.0],["2022-11-08",8.61,8.74,8.51,8.59,17200.0],["2022-11-09",8.61,8.68,8.28,8.41,11200.0],["2022-11-10",8.75,8.79,8.19,8.48,64000.0],["2022-11-11",8.58,8.65,8.1,8.17,45400.0],["2022-11-14",8.17,8.24,8.06,8.2,90400.0],["2022-11-15",8.27,8.86,8.16,8.42,162900.0],["2022-11-16",8.35,8.72,8.32,8.67,50700.0],["2022-11-17",8.66,9.0,8.5,8.97,18400.0],["2022-11-18",9.03,9.03,8.53,8.92,24200.0],["2022-11-21",8.9,8.91,8.74,8.8,36600.0],["2022-11-22",8.57,9.0,8.57,8.93,16600.0],["2022-11-23",8.93,9.08,8.72,9.0,25100.0],["2022-11-25",9.07,9.08,9.0,9.01,7000.0],["2022-11-28",9.04,9.12,8.81,8.98,21600.0],["2022-11-29",8.94,9.05,8.88,8.9,24100.0],["2022-11-30",8.9,9.11,8.6,8.9,29000.0],["2022-12-01",8.98,9.04,8.26,8.45,39100.0],["2022-12-02",8.44,8.7,8.4,8.66,18000.0],["2022-12-05",8.53,8.65,8.53,8.57,24500.0],["2022-12-06",8.66,8.69,8.54,8.6,77800.0],["2022-12-07",8.53,8.68,8.38,8.54,18600.0],["2022-12-08",8.48,8.63,8.48,8.58,14200.0],["2022-12-09",8.49,8.67,8.09,8.1,22500.0],["2022-12-12",8.56,8.56,8.11,8.28,52100.0],["2022-12-13",8.46,8.57,7.93,8.02,34800.0],["2022-12-14",8.01,8.5,8.01,8.31,40300.0],["2022-12-15",8.17,8.5,8.17,8.23,45400.0],["2022-12-16",8.15,8.35,8.01,8.11,116800.0],["2022-12-19",8.11,8.3,8.08,8.11,32700.0],["2022-12-20",8.16,8.38,8.16,8.25,379900.0],["2022-12-21",8.33,8.65,8.28,8.42,40600.0],["2022-12-22",8.43,8.68,8.18,8.38,48200.0],["2022-12-23",8.39,8.52,8.3,8.52,11100.0],["2022-12-27",8.52,8.6,8.33,8.37,27100.0],["2022-12-28",8.36,8.5,8.32,8.34,27400.0],["2022-12-29",8.34,8.66,8.28,8.39,34800.0],["2022-12-30",8.41,8.5,8.24,8.32,19200.0],["2023-01-03",8.24,8.54,8.11,8.53,27800.0],["2023-01-04",8.6,8.79,8.29,8.47,42600.0],["2023-01-05",8.5,8.67,8.31,8.34,106600.0],["2023-01-06",8.45,8.9,8.44,8.86,30000.0],["2023-01-09",8.96,9.2,8.87,9.12,31900.0],["2023-01-10",9.12,9.45,9.01,9.33,50500.0],["2023-01-11",9.37,9.37,9.15,9.34,54400.0],["2023-01-12",9.31,9.97,9.31,9.92,52600.0],["2023-01-13",9.9,10.09,9.31,9.99,15900.0],["2023-01-17",9.99,10.0,9.64,9.93,21000.0],["2023-01-18",10.1,10.32,9.5,9.54,30800.0],["2023-01-19",9.52,9.58,9.15,9.36,23000.0],["2023-01-20",9.49,9.65,9.3,9.47,60800.0],["2023-01-23",9.47,9.64,9.33,9.5,28400.0],["2023-01-24",9.44,9.79,9.42,9.72,24000.0],["2023-01-25",9.68,9.75,9.43,9.73,9600.0],["2023-01-26",9.63,10.01,9.54,9.97,19700.0],["2023-01-27",9.89,10.09,9.73,10.04,15500.0],["2023-01-30",10.01,10.25,9.92,10.23,36100.0],["2023-01-31",10.3,10.67,10.21,10.56,35400.0],["2023-02-01",10.61,10.67,10.12,10.29,75000.0],["2023-02-02",10.43,10.56,10.18,10.5,38900.0],["2023-02-03",10.52,10.52,9.61,9.72,23800.0],["2023-02-06",9.7,9.81,9.27,9.35,27500.0],["2023-02-07",9.3,9.48,9.1,9.39,32600.0],["2023-02-08",9.29,9.54,9.25,9.33,14300.0],["2023-02-09",9.52,9.52,9.34,9.4,16100.0],["2023-02-10",9.38,9.38,9.2,9.24,18100.0],["2023-02-13",9.24,9.5,9.2,9.27,30100.0],["2023-02-14",9.27,9.3,8.85,8.88,28500.0],["2023-02-15",9.01,9.4,8.82,9.34,56400.0],["2023-02-16",9.25,9.7,9.23,9.64,44800.0],["2023-02-17",9.67,9.92,9.28,9.88,37800.0],["2023-02-21",9.88,10.01,9.59,9.9,66000.0],["2023-02-22",9.75,10.27,9.75,10.21,41500.0],["2023-02-23",10.17,10.72,10.04,10.61,51700.0],["2023-02-24",10.31,11.09,10.19,10.91,118900.0],["2023-02-27",10.88,11.17,10.09,11.06,50600.0],["2023-02-28",11.06,11.1,10.56,10.84,44600.0],["2023-03-01",10.83,10.97,10.11,10.24,27600.0],["2023-03-02",10.31,10.53,10.02,10.43,17900.0],["2023-03-03",10.37,10.65,10.09,10.53,38600.0],["2023-03-06",10.53,10.53,9.73,9.9,90100.0],["2023-03-07",9.97,10.29,9.63,10.03,42800.0],["2023-03-08",9.94,9.99,9.36,9.41,43400.0],["2023-03-09",9.31,9.31,8.35,8.52,94400.0],["2023-03-10",8.38,8.48,8.32,8.43,94700.0],["2023-03-13",8.27,8.68,8.26,8.61,100000.0],["2023-03-14",8.71,10.0,8.71,9.9,46300.0],["2023-03-15",9.85,9.85,9.55,9.71,41200.0],["2023-03-16",9.33,10.2,9.01,10.19,54700.0],["2023-03-17",10.23,10.33,9.93,10.32,106200.0],["2023-03-20",10.32,10.8,9.95,10.73,66700.0],["2023-03-21",10.71,11.1,10.56,11.06,57300.0],["2023-03-22",11.0,11.0,10.72,10.72,21700.0],["2023-03-23",10.79,10.79,9.8,10.21,27800.0],["2023-03-24",10.04,10.66,9.9,10.65,17600.0],["2023-03-27",10.8,11.3,10.55,11.04,30600.0],["2023-03-28",10.92,10.96,10.01,10.36,28300.0],["2023-03-29",10.46,10.61,10.19,10.47,25600.0],["2023-03-30",10.5,10.5,9.89,10.23,19400.0],["2023-03-31",10.28,10.45,10.08,10.21,34500.0],["2023-04-03",10.18,10.59,9.91,10.42,39300.0],["2023-04-04",10.5,10.5,9.99,10.1,24600.0],["2023-04-05",10.07,11.0,9.91,10.68,50600.0],["2023-04-06",10.59,10.68,10.29,10.58,20900.0],["2023-04-10",10.43,11.05,10.38,10.98,39900.0],["2023-04-11",10.9,11.56,10.89,10.95,42700.0],["2023-04-12",10.87,11.07,10.51,10.53,17500.0],["2023-04-13",10.66,10.74,10.3,10.39,18400.0],["2023-04-14",10.56,10.74,9.96,10.29,38900.0],["2023-04-17",10.16,10.3,10.02,10.3,25600.0],["2023-04-18",10.08,10.29,10.03,10.22,20900.0],["2023-04-19",10.0,10.87,9.86,10.63,64100.0],["2023-04-20",10.45,10.81,10.45,10.74,14400.0],["2023-04-21",10.65,11.0,10.65,10.88,15100.0],["2023-04-24",10.79,10.89,10.47,10.59,21900.0],["2023-04-25",10.52,10.98,10.49,10.8,29200.0],["2023-04-26",10.69,10.8,10.4,10.53,21700.0],["2023-04-27",10.44,10.9,10.37,10.78,32200.0],["2023-04-28",10.72,11.0,10.7,10.96,20400.0],["2023-05-01",10.84,10.84,10.53,10.54,13000.0],["2023-05-02",10.53,10.68,10.43,10.54,26900.0],["2023-05-03",10.62,10.99,10.21,10.69,17800.0],["2023-05-04",10.57,10.63,10.28,10.34,23900.0],["2023-05-05",10.42,10.93,10.34,10.76,20600.0],["2023-05-08",10.76,10.85,10.59,10.72,15500.0],["2023-05-09",10.58,10.88,10.3,10.74,15400.0],["2023-05-10",10.97,10.97,10.41,10.63,32000.0],["2023-05-11",10.49,10.74,10.46,10.56,21600.0],["2023-05-12",10.63,10.75,10.61,10.62,12200.0],["2023-05-15",10.62,10.74,10.06,10.72,13900.0],["2023-05-16",10.72,10.72,10.42,10.65,9300.0],["2023-05-17",10.67,11.35,10.49,11.26,35200.0],["2023-05-18",11.26,11.3,10.83,11.0,65000.0],["2023-05-19",11.17,11.28,10.77,10.91,38400.0],["2023-05-22",10.99,11.24,10.69,11.18,33900.0],["2023-05-23",11.29,11.72,11.02,11.17,41200.0],["2023-05-24",10.91,11.17,10.8,10.98,17500.0],["2023-05-25",10.85,11.04,10.75,11.0,14200.0],["2023-05-26",10.88,11.73,10.77,11.0,9700.0],["2023-05-30",11.16,11.46,11.11,11.14,30200.0],["2023-05-31",10.82,11.23,10.82,11.18,20000.0],["2023-06-01",11.06,11.29,10.89,11.24,23100.0],["2023-06-02",11.42,12.0,11.15,11.99,29800.0],["2023-06-05",12.0,12.22,11.86,11.91,45500.0],["2023-06-06",11.87,12.25,11.61,11.87,28500.0],["2023-06-07",11.99,12.23,11.72,12.1,37800.0],["2023-06-08",12.17,12.18,11.83,12.05,12700.0],["2023-06-09",11.81,12.1,11.75,12.07,19100.0],["2023-06-12",12.13,13.05,11.97,12.4,52300.0],["2023-06-13",12.31,12.59,12.31,12.49,32400.0],["2023-06-14",12.59,12.7,12.34,12.59,27200.0],["2023-06-15",12.52,13.24,12.37,13.05,27500.0],["2023-06-16",13.35,13.35,12.9,13.09,57500.0],["2023-06-20",13.18,13.18,12.74,12.83,37100.0],["2023-06-21",12.5,13.05,12.5,12.65,21300.0],["2023-06-22",12.56,12.78,12.35,12.36,19300.0],["2023-06-23",12.27,13.15,12.27,13.1,178300.0],["2023-06-26",12.99,14.47,12.8,13.56,58300.0],["2023-06-27",13.75,13.75,13.07,13.38,38400.0],["2023-06-28",13.46,13.84,13.45,13.5,24800.0],["2023-06-29",13.64,14.14,13.64,13.8,12500.0],["2023-06-30",13.95,13.95,13.39,13.65,20100.0],["2023-07-03",13.53,13.8,13.34,13.78,11000.0],["2023-07-05",13.78,13.78,13.51,13.62,15400.0],["2023-07-06",13.62,13.68,13.03,13.17,18000.0],["2023-07-07",13.27,13.77,13.02,13.64,58100.0],["2023-07-10",13.56,13.81,13.21,13.31,20400.0],["2023-07-11",13.31,13.42,13.2,13.31,14100.0],["2023-07-12",13.57,13.84,13.31,13.68,15200.0],["2023-07-13",13.85,13.98,13.46,13.58,17400.0],["2023-07-14",13.56,13.67,13.34,13.44,14400.0],["2023-07-17",13.44,13.9,13.44,13.56,19300.0],["2023-07-18",13.5,13.84,13.5,13.62,11200.0],["2023-07-19",13.71,14.05,13.54,13.96,27800.0],["2023-07-20",14.12,14.41,13.87,13.99,30700.0],["2023-07-21",14.1,14.1,13.56,13.76,22900.0],["2023-07-24",13.92,14.14,13.67,13.93,22000.0],["2023-07-25",13.93,14.09,13.57,13.59,23100.0],["2023-07-26",13.66,14.09,13.65,13.9,27300.0],["2023-07-27",14.14,14.46,13.36,13.58,27100.0],["2023-07-28",14.06,14.09,13.81,14.04,15500.0],["2023-07-31",14.04,14.41,13.85,13.95,25800.0],["2023-08-01",13.85,13.92,13.61,13.76,13500.0],["2023-08-02",13.68,14.07,13.47,13.9,16800.0],["2023-08-03",13.96,14.2,13.96,13.99,6700.0],["2023-08-04",14.26,14.26,13.56,13.65,13700.0],["2023-08-07",13.67,14.48,13.66,14.46,47000.0],["2023-08-08",14.35,14.5,14.12,14.25,42200.0],["2023-08-09",13.92,14.22,13.78,14.09,37900.0],["2023-08-10",15.0,15.79,14.5,15.14,72600.0],["2023-08-11",15.88,16.33,15.53,15.97,95200.0],["2023-08-14",16.34,17.25,16.22,16.79,161000.0],["2023-08-15",16.86,16.86,16.04,16.52,174700.0],["2023-08-16",16.5,16.7,15.97,16.1,81600.0],["2023-08-17",16.01,16.18,15.59,15.66,41400.0],["2023-08-18",15.49,15.98,15.17,15.87,32800.0],["2023-08-21",16.0,16.23,15.8,16.0,74300.0],["2023-08-22",16.06,16.07,15.94,16.0,43800.0],["2023-08-23",16.1,16.42,16.0,16.2,91100.0],["2023-08-24",16.13,16.39,16.08,16.34,56600.0],["2023-08-25",16.42,16.6,16.0,16.27,50700.0],["2023-08-28",16.37,16.7,16.16,16.59,86400.0],["2023-08-29",16.51,16.99,16.43,16.92,70600.0],["2023-08-30",16.92,16.99,15.7,15.75,97400.0],["2023-08-31",15.85,16.85,15.85,16.81,109100.0],["2023-09-01",16.83,17.22,16.54,16.68,93500.0],["2023-09-05",16.77,16.77,15.82,16.44,70000.0],["2023-09-06",16.49,16.92,16.0,16.42,48200.0],["2023-09-07",16.29,16.55,16.12,16.36,108100.0],["2023-09-08",16.33,16.78,16.25,16.48,38300.0],["2023-09-11",16.47,16.82,16.13,16.34,89800.0],["2023-09-12",16.37,16.37,16.01,16.11,38500.0],["2023-09-13",16.1,16.36,15.82,16.09,106300.0],["2023-09-14",16.29,16.34,16.04,16.1,83600.0],["2023-09-15",16.07,16.24,15.86,16.14,160600.0],["2023-09-18",16.25,16.49,16.16,16.22,43000.0],["2023-09-19",16.18,16.25,15.93,15.99,42300.0],["2023-09-20",16.11,16.13,15.93,15.97,49100.0],["2023-09-21",15.82,16.31,15.82,16.0,54300.0],["2023-09-22",15.94,16.47,15.94,16.25,62200.0],["2023-09-25",16.15,16.66,16.15,16.51,38900.0],["2023-09-26",16.4,16.68,16.18,16.54,75600.0],["2023-09-27",16.64,16.9,16.44,16.49,38600.0],["2023-09-28",16.48,16.69,16.48,16.69,24700.0],["2023-09-29",16.74,16.93,16.52,16.57,20300.0],["2023-10-02",16.45,17.0,16.31,16.9,59900.0],["2023-10-03",16.97,16.97,16.47,16.67,57700.0],["2023-10-04",16.72,16.72,16.24,16.32,37500.0],["2023-10-05",16.36,16.48,16.24,16.43,45100.0],["2023-10-06",16.43,16.59,16.24,16.54,44100.0],["2023-10-09",16.46,16.86,16.34,16.44,59300.0],["2023-10-10",16.51,16.51,16.0,16.44,78500.0],["2023-10-11",16.55,16.68,16.32,16.38,36100.0],["2023-10-12",16.45,16.51,16.09,16.51,64800.0],["2023-10-13",16.53,16.79,16.24,16.3,78900.0],["2023-10-16",16.46,17.14,16.38,16.66,142800.0],["2023-10-17",16.66,17.62,16.53,17.54,109000.0],["2023-10-18",17.75,18.52,17.67,17.85,204400.0],["2023-10-19",17.85,18.18,17.81,18.12,143500.0],["2023-10-20",18.2,18.2,17.72,17.79,73100.0],["2023-10-23",17.81,18.03,17.72,17.9,110000.0],["2023-10-24",18.1,18.69,18.09,18.66,105800.0],["2023-10-25",18.88,19.2,18.45,18.6,204700.0],["2023-10-26",18.75,18.75,17.1,17.31,94500.0],["2023-10-27",17.66,17.66,17.23,17.31,72000.0],["2023-10-30",17.39,18.04,17.39,17.78,83500.0],["2023-10-31",17.75,18.08,17.69,17.9,86700.0],["2023-11-01",17.93,18.0,17.43,17.59,65000.0],["2023-11-02",17.56,17.91,17.4,17.9,76100.0],["2023-11-03",18.04,18.16,17.77,17.96,103700.0],["2023-11-06",18.05,18.05,17.47,17.82,63700.0],["2023-11-07",17.72,18.3,17.71,18.26,56800.0],["2023-11-08",18.25,18.64,17.4,17.47,104600.0],["2023-11-09",17.47,17.63,16.45,16.85,140900.0],["2023-11-10",17.03,17.32,16.85,17.0,100800.0],["2023-11-13",16.8,17.1,16.8,16.82,64300.0],["2023-11-14",17.12,17.59,17.06,17.48,82700.0],["2023-11-15",17.49,17.54,16.89,17.31,102300.0],["2023-11-16",17.33,17.33,16.94,17.22,103800.0],["2023-11-17",17.29,17.72,17.29,17.55,57600.0],["2023-11-20",17.67,17.67,16.9,17.3,96700.0],["2023-11-21",17.35,17.5,17.19,17.25,59800.0],["2023-11-22",17.37,17.56,17.08,17.53,39900.0],["2023-11-24",17.44,17.79,17.44,17.66,23300.0],["2023-11-27",17.68,17.84,17.54,17.79,65300.0],["2023-11-28",17.72,17.88,17.53,17.58,61600.0],["2023-11-29",17.58,17.71,17.22,17.28,57300.0],["2023-11-30",17.24,17.28,16.97,17.13,96900.0],["2023-12-01",17.17,17.57,17.02,17.43,74700.0],["2023-12-04",17.38,17.83,17.19,17.4,91000.0],["2023-12-05",17.37,17.53,17.0,17.05,60400.0],["2023-12-06",17.01,17.21,16.8,16.83,59600.0],["2023-12-07",16.94,17.01,16.78,16.92,51300.0],["2023-12-08",16.92,17.04,16.76,16.87,51900.0],["2023-12-11",16.78,16.79,16.28,16.48,74900.0],["2023-12-12",16.43,16.43,16.01,16.25,74900.0],["2023-12-13",16.21,16.83,16.11,16.81,99600.0],["2023-12-14",17.04,17.11,16.4,16.6,74200.0],["2023-12-15",16.75,16.78,16.12,16.51,201900.0],["2023-12-18",16.58,16.98,16.46,16.91,87600.0],["2023-12-19",16.93,17.8,16.79,17.7,97400.0],["2023-12-20",17.75,18.0,17.41,17.52,77000.0],["2023-12-21",17.66,18.02,17.33,17.99,91900.0],["2023-12-22",18.16,18.49,17.87,17.9,96700.0],["2023-12-26",18.05,18.05,17.42,17.74,60300.0],["2023-12-27",17.77,18.02,17.5,17.84,65000.0],["2023-12-28",17.87,17.98,17.43,17.46,27800.0],["2023-12-29",17.46,17.57,17.24,17.29,41500.0],["2024-01-02",17.2,17.84,17.0,17.74,66300.0],["2024-01-03",17.79,17.86,17.48,17.59,44800.0],["2024-01-04",17.77,17.77,17.18,17.28,38400.0],["2024-01-05",17.15,17.36,17.1,17.18,42700.0],["2024-01-08",17.08,17.48,17.07,17.47,37200.0],["2024-01-09",17.44,17.44,17.12,17.14,25400.0],["2024-01-10",17.12,17.64,17.12,17.59,37900.0],["2024-01-11",17.55,17.74,17.25,17.47,39200.0],["2024-01-12",17.63,17.9,17.61,17.9,38400.0],["2024-01-16",17.9,18.07,17.72,17.84,44300.0],["2024-01-17",17.65,17.82,17.19,17.27,41400.0],["2024-01-18",17.23,17.35,17.18,17.33,24200.0],["2024-01-19",17.42,17.42,17.07,17.16,51700.0],["2024-01-22",17.13,17.4,17.13,17.4,41800.0],["2024-01-23",17.56,17.86,17.54,17.57,32000.0],["2024-01-24",17.61,17.73,17.38,17.38,25400.0],["2024-01-25",17.5,17.78,17.32,17.77,29000.0],["2024-01-26",17.9,18.42,17.8,18.25,43700.0],["2024-01-29",18.19,18.35,17.7,17.83,87000.0],["2024-01-30",17.85,17.85,17.39,17.48,28300.0],["2024-01-31",17.5,17.72,17.31,17.41,48200.0],["2024-02-01",17.5,17.97,17.36,17.82,49900.0],["2024-02-02",17.78,17.86,17.59,17.6,19200.0],["2024-02-05",17.51,17.78,17.43,17.58,41900.0],["2024-02-06",17.6,17.9,17.57,17.8,33100.0],["2024-02-07",17.81,17.9,17.52,17.55,19700.0],["2024-02-08",17.63,17.93,17.63,17.82,25100.0],["2024-02-09",17.75,17.75,17.57,17.69,25300.0],["2024-02-12",17.85,19.12,17.75,18.79,151100.0],["2024-02-13",18.49,18.49,17.26,17.48,83000.0],["2024-02-14",17.48,17.9,17.48,17.73,29900.0],["2024-02-15",17.88,18.2,17.63,17.87,56100.0],["2024-02-16",17.87,18.21,17.75,18.06,63700.0],["2024-02-20",18.08,18.6,17.78,17.83,46100.0],["2024-02-21",17.83,17.86,17.53,17.78,29000.0],["2024-02-22",17.74,17.87,17.54,17.75,32600.0],["2024-02-23",17.63,17.94,17.58,17.86,28700.0],["2024-02-26",17.86,18.4,17.85,18.3,43100.0],["2024-02-27",18.27,18.27,17.86,17.96,17200.0],["2024-02-28",17.79,17.91,17.62,17.63,30700.0],["2024-02-29",17.86,17.86,17.61,17.75,45600.0],["2024-03-01",17.89,18.0,17.68,17.84,41700.0],["2024-03-04",17.84,18.36,17.84,18.0,28000.0],["2024-03-05",18.05,18.25,17.7,17.71,71600.0],["2024-03-06",17.89,17.98,17.6,17.62,37700.0],["2024-03-07",17.6,18.0,17.55,17.91,41000.0],["2024-03-08",18.07,18.4,17.7,17.85,32600.0],["2024-03-11",17.61,17.82,17.18,17.24,62300.0],["2024-03-12",17.08,17.27,16.79,17.2,77800.0],["2024-03-13",18.42,21.72,18.39,19.89,252000.0],["2024-03-14",20.03,20.62,19.23,19.62,114400.0],["2024-03-15",19.46,20.77,19.46,20.11,131000.0],["2024-03-18",20.25,21.35,19.39,19.71,106200.0],["2024-03-19",19.77,20.1,19.2,19.52,44400.0],["2024-03-20",19.5,19.77,19.11,19.6,37500.0],["2024-03-21",19.51,19.74,19.06,19.41,69400.0],["2024-03-22",19.59,20.43,19.48,19.74,42900.0],["2024-03-25",19.65,20.66,19.65,20.27,86100.0],["2024-03-26",20.44,20.45,19.92,20.09,56000.0],["2024-03-27",20.23,20.39,20.01,20.23,47000.0],["2024-03-28",20.37,21.05,20.37,20.77,87500.0],["2024-04-01",20.68,20.87,20.31,20.87,56400.0],["2024-04-02",20.87,21.22,20.25,20.64,50600.0],["2024-04-03",20.44,20.66,19.9,19.98,52700.0],["2024-04-04",20.2,20.2,19.32,19.46,42100.0],["2024-04-05",19.5,19.78,19.47,19.74,17600.0],["2024-04-08",19.7,20.01,19.4,19.86,51500.0],["2024-04-09",19.84,19.87,19.37,19.42,35800.0],["2024-04-10",19.31,19.35,19.12,19.3,36900.0],["2024-04-11",19.3,19.49,19.13,19.34,31200.0],["2024-04-12",19.24,19.28,18.97,19.02,58800.0],["2024-04-15",19.18,19.18,18.48,18.54,60400.0],["2024-04-16",18.43,19.16,18.4,18.91,53400.0],["2024-04-17",19.09,19.29,18.65,18.81,37000.0],["2024-04-18",18.89,19.07,18.58,18.7,53500.0],["2024-04-19",18.88,19.48,18.73,19.29,47200.0],["2024-04-22",19.34,19.65,19.31,19.41,46900.0],["2024-04-23",19.4,19.83,19.4,19.77,25000.0],["2024-04-24",19.62,19.65,19.38,19.52,37100.0],["2024-04-25",19.47,19.6,19.16,19.42,51100.0],["2024-04-26",19.42,19.82,19.42,19.5,24200.0],["2024-04-29",19.6,19.9,19.6,19.79,29600.0],["2024-04-30",19.59,19.76,19.43,19.45,38600.0],["2024-05-01",19.38,19.92,19.21,19.31,45600.0],["2024-05-02",19.54,19.79,19.22,19.38,61600.0],["2024-05-03",19.38,19.62,18.98,19.06,40600.0],["2024-05-06",18.87,19.6,18.86,19.1,53600.0],["2024-05-07",19.01,19.28,18.89,19.12,50800.0],["2024-05-08",17.21,17.21,13.92,15.76,168800.0],["2024-05-09",15.61,16.07,15.49,15.62,152200.0],["2024-05-10",15.56,16.54,15.56,16.47,109700.0],["2024-05-13",16.47,16.47,15.38,15.51,209300.0],["2024-05-14",15.51,16.02,15.26,15.71,91200.0],["2024-05-15",15.73,16.01,15.68,15.76,47300.0],["2024-05-16",15.71,15.78,15.06,15.61,76800.0],["2024-05-17",15.74,15.82,15.41,15.6,66900.0],["2024-05-20",15.57,15.74,15.06,15.08,113200.0],["2024-05-21",15.06,16.14,15.0,15.87,84300.0],["2024-05-22",15.81,15.96,15.59,15.6,61600.0],["2024-05-23",15.61,15.85,15.36,15.4,58100.0],["2024-05-24",15.62,15.88,15.39,15.43,32200.0],["2024-05-28",15.24,15.37,15.0,15.24,162900.0],["2024-05-29",15.09,15.46,14.99,15.04,105300.0],["2024-05-30",15.1,15.34,15.05,15.16,43400.0],["2024-05-31",15.15,15.51,15.04,15.32,44400.0],["2024-06-03",15.29,15.4,15.0,15.07,83300.0],["2024-06-04",14.96,15.42,14.96,15.25,77600.0],["2024-06-05",15.4,15.44,15.26,15.31,46800.0],["2024-06-06",15.23,15.49,15.11,15.35,63300.0],["2024-06-07",15.23,15.46,14.85,15.04,49000.0],["2024-06-10",14.87,15.34,14.69,15.28,68100.0],["2024-06-11",15.23,15.25,14.99,15.22,37400.0],["2024-06-12",15.48,15.64,15.0,15.07,51000.0],["2024-06-13",15.03,15.25,14.86,15.01,40200.0],["2024-06-14",14.89,15.09,14.79,15.04,46100.0],["2024-06-17",14.93,15.31,14.93,15.24,49700.0],["2024-06-18",15.24,15.48,15.0,15.02,34400.0],["2024-06-20",14.91,15.2,14.91,15.02,38500.0],["2024-06-21",15.03,15.12,14.96,15.04,78500.0],["2024-06-24",14.89,15.13,14.78,14.81,67100.0],["2024-06-25",14.77,15.04,14.73,15.0,54200.0],["2024-06-26",14.93,15.23,14.88,15.0,51500.0],["2024-06-27",15.04,15.25,14.97,15.03,39500.0],["2024-06-28",15.11,15.15,14.94,15.07,169900.0],["2024-07-01",15.04,15.15,14.78,15.0,67500.0],["2024-07-02",15.0,15.08,14.95,15.02,35900.0],["2024-07-03",15.08,15.16,15.0,15.0,13400.0],["2024-07-05",15.0,15.09,14.8,14.88,144500.0],["2024-07-08",15.02,15.24,14.93,14.93,63100.0],["2024-07-09",15.0,15.04,14.25,14.26,82300.0],["2024-07-10",14.31,15.21,14.25,14.52,41500.0],["2024-07-11",14.71,15.39,14.52,15.04,66400.0],["2024-07-12",15.04,15.35,14.8,15.02,47900.0],["2024-07-15",15.33,15.86,15.27,15.76,92000.0],["2024-07-16",15.76,16.32,15.76,16.13,73500.0],["2024-07-17",16.01,16.36,15.92,16.03,51300.0],["2024-07-18",16.01,16.16,15.45,15.62,39200.0],["2024-07-19",15.72,15.72,15.3,15.55,25700.0],["2024-07-22",16.02,16.2,15.74,15.98,57400.0],["2024-07-23",16.0,16.38,15.78,16.27,59300.0],["2024-07-24",16.06,16.38,16.01,16.22,46100.0],["2024-07-25",16.22,16.89,16.22,16.72,59200.0],["2024-07-26",16.91,17.03,16.6,16.97,38300.0],["2024-07-29",16.92,17.06,16.69,16.89,38600.0],["2024-07-30",16.9,17.14,16.81,17.01,33600.0],["2024-07-31",17.11,17.48,16.85,17.11,54300.0],["2024-08-01",17.12,17.27,16.27,16.42,35000.0],["2024-08-02",15.83,16.05,15.44,15.53,25000.0],["2024-08-05",15.03,15.24,14.49,14.66,65400.0],["2024-08-06",14.63,15.17,14.39,14.74,27100.0],["2024-08-07",14.83,15.12,14.4,14.77,32400.0],["2024-08-08",14.95,14.95,14.38,14.66,37700.0],["2024-08-09",13.72,13.72,12.51,12.63,100800.0],["2024-08-12",12.04,12.16,10.81,11.79,249800.0],["2024-08-13",11.79,13.26,11.58,13.04,80400.0],["2024-08-14",13.01,13.03,12.38,12.38,57900.0],["2024-08-15",12.75,13.65,12.7,13.16,55300.0],["2024-08-16",13.09,13.34,13.0,13.11,91900.0],["2024-08-19",12.69,13.49,12.69,12.98,83900.0],["2024-08-20",12.87,13.11,12.87,12.95,42000.0],["2024-08-21",12.95,13.7,12.82,13.55,130900.0],["2024-08-22",13.55,13.55,13.13,13.14,20700.0],["2024-08-23",13.22,13.86,13.22,13.63,32900.0],["2024-08-26",13.65,13.74,13.44,13.58,53700.0],["2024-08-27",13.47,13.61,13.37,13.53,21400.0],["2024-08-28",13.47,13.56,13.24,13.36,20100.0],["2024-08-29",13.43,13.76,13.31,13.55,20700.0],["2024-08-30",13.62,13.96,13.58,13.8,45400.0],["2024-09-03",13.75,13.85,13.4,13.75,55700.0],["2024-09-04",13.75,13.77,13.44,13.73,55800.0],["2024-09-05",13.73,13.79,13.5,13.73,41900.0],["2024-09-06",13.62,13.76,12.85,13.05,46600.0],["2024-09-09",13.19,13.25,12.95,13.09,57200.0],["2024-09-10",13.11,13.21,12.93,13.09,33500.0],["2024-09-11",12.96,13.19,12.85,13.09,28700.0],["2024-09-12",13.24,13.35,13.2,13.25,12000.0],["2024-09-13",13.4,14.41,13.4,14.06,42300.0],["2024-09-16",14.0,14.31,13.7,13.81,50600.0],["2024-09-17",13.92,14.12,13.62,13.71,38600.0],["2024-09-18",13.62,13.9,13.34,13.54,27200.0],["2024-09-19",13.89,14.1,13.46,13.9,29300.0],["2024-09-20",13.72,13.8,13.43,13.56,124900.0],["2024-09-23",13.59,13.76,13.49,13.55,22400.0],["2024-09-24",13.65,13.65,13.23,13.38,21200.0],["2024-09-25",13.39,13.63,13.15,13.32,26100.0],["2024-09-26",13.47,13.66,13.39,13.52,30200.0],["2024-09-27",13.65,14.18,13.55,14.04,25600.0],["2024-09-30",14.06,14.06,13.53,13.62,44000.0],["2024-10-01",13.54,13.59,13.36,13.36,26000.0],["2024-10-02",13.31,13.49,13.17,13.17,17200.0],["2024-10-03",13.14,13.2,13.0,13.06,16900.0],["2024-10-04",13.22,13.41,12.97,13.35,28400.0],["2024-10-07",13.4,13.43,13.05,13.16,17400.0],["2024-10-08",13.16,13.25,13.05,13.18,18100.0],["2024-10-09",13.12,13.55,13.03,13.37,15700.0],["2024-10-10",13.21,13.53,13.05,13.42,27400.0],["2024-10-11",13.29,13.62,13.1,13.17,21700.0],["2024-10-14",13.12,13.15,12.99,13.02,14400.0],["2024-10-15",12.89,13.09,12.88,12.92,30800.0],["2024-10-16",13.03,13.34,12.85,13.32,26200.0],["2024-10-17",13.34,13.49,12.98,13.34,20800.0],["2024-10-18",13.36,13.36,13.05,13.17,25300.0],["2024-10-21",13.04,13.33,12.85,12.95,27700.0],["2024-10-22",12.99,13.04,12.6,12.6,55000.0],["2024-10-23",12.6,12.76,12.58,12.7,40900.0],["2024-10-24",12.71,12.87,12.68,12.73,43000.0],["2024-10-25",12.8,13.32,12.8,12.95,30800.0],["2024-10-28",13.1,13.47,13.01,13.25,14700.0],["2024-10-29",13.12,13.65,13.12,13.59,27700.0],["2024-10-30",13.35,13.57,12.99,12.99,28300.0],["2024-10-31",12.98,13.06,12.65,12.66,32000.0],["2024-11-01",12.74,13.19,12.74,13.11,21600.0],["2024-11-04",13.19,13.29,12.98,12.99,16100.0],["2024-11-05",12.89,13.2,12.89,13.07,28000.0],["2024-11-06",13.91,14.88,13.34,14.22,84800.0],["2024-11-07",14.18,14.36,13.74,13.86,60900.0],["2024-11-08",14.18,15.29,14.18,14.9,51300.0],["2024-11-11",15.2,18.06,15.2,17.43,170900.0],["2024-11-12",17.43,17.5,16.14,16.43,48300.0],["2024-11-13",16.31,16.31,15.65,15.96,89300.0],["2024-11-14",15.8,16.84,15.8,16.0,62200.0],["2024-11-15",16.14,16.19,15.85,16.0,34700.0],["2024-11-18",15.9,16.34,15.76,15.87,68400.0],["2024-11-19",15.76,16.14,15.76,15.97,32300.0],["2024-11-20",16.03,16.1,15.77,16.0,49600.0],["2024-11-21",16.06,16.06,15.56,15.67,41900.0],["2024-11-22",15.81,16.2,15.81,16.0,29700.0],["2024-11-25",16.22,16.35,16.05,16.3,49800.0],["2024-11-26",16.19,16.5,15.93,16.47,39600.0],["2024-11-27",16.64,16.87,16.15,16.15,29800.0],["2024-11-29",16.46,16.46,16.17,16.24,20200.0],["2024-12-02",16.46,16.94,16.34,16.76,79800.0],["2024-12-03",16.76,16.81,16.02,16.09,43300.0],["2024-12-04",16.08,16.38,15.51,16.08,65700.0],["2024-12-05",16.08,16.21,15.36,16.19,58400.0],["2024-12-06",16.16,16.16,15.32,16.02,49800.0],["2024-12-09",16.09,16.17,15.65,16.05,39800.0],["2024-12-10",16.11,16.57,15.93,16.28,62700.0],["2024-12-11",16.52,16.52,15.91,15.96,41400.0],["2024-12-12",15.88,15.93,15.69,15.82,19400.0],["2024-12-13",15.8,15.82,15.33,15.61,27400.0],["2024-12-16",15.5,15.81,15.39,15.7,44600.0],["2024-12-17",15.45,15.88,15.45,15.65,33100.0],["2024-12-18",15.6,15.75,14.95,14.98,53000.0],["2024-12-19",15.11,15.45,14.9,15.13,31400.0],["2024-12-20",14.91,15.53,14.89,15.0,123500.0],["2024-12-23",15.04,15.32,14.99,15.15,25400.0],["2024-12-24",15.08,15.42,15.0,15.08,6800.0],["2024-12-26",14.95,15.19,14.95,15.17,15500.0],["2024-12-27",14.99,15.13,14.92,15.02,36600.0],["2024-12-30",14.95,15.26,14.78,14.78,25400.0],["2024-12-31",14.83,15.06,14.59,14.66,30600.0],["2025-01-02",14.84,15.12,14.51,14.56,30700.0],["2025-01-03",14.55,14.73,14.5,14.65,20800.0],["2025-01-06",14.65,15.22,14.59,14.71,31100.0],["2025-01-07",14.78,15.16,14.54,14.7,36900.0],["2025-01-08",14.54,14.69,14.41,14.48,21600.0],["2025-01-10",14.23,14.28,13.95,14.22,29100.0],["2025-01-13",14.07,14.37,13.85,13.96,18700.0],["2025-01-14",14.02,14.07,13.79,14.0,23300.0],["2025-01-15",14.41,14.41,14.09,14.25,16600.0],["2025-01-16",14.2,14.54,14.11,14.25,23400.0],["2025-01-17",14.4,14.51,14.22,14.27,26500.0],["2025-01-21",14.42,14.81,14.32,14.76,31200.0],["2025-01-22",14.72,15.09,14.58,14.58,49500.0],["2025-01-23",14.49,14.75,14.49,14.73,26700.0],["2025-01-24",14.56,14.64,14.43,14.44,15200.0],["2025-01-27",14.34,15.3,14.34,15.21,33200.0],["2025-01-28",15.18,15.18,14.8,14.83,16400.0],["2025-01-29",14.71,15.0,14.71,14.98,22000.0],["2025-01-30",14.99,15.05,14.63,14.72,18900.0],["2025-01-31",14.61,14.61,13.71,13.91,31800.0],["2025-02-03",13.89,13.99,13.55,13.86,15600.0],["2025-02-04",13.93,14.25,13.85,14.16,22600.0],["2025-02-05",14.34,14.79,14.2,14.79,32700.0],["2025-02-06",14.63,14.95,14.47,14.65,18600.0],["2025-02-07",14.71,14.74,14.16,14.16,22900.0],["2025-02-10",14.17,14.56,14.17,14.36,19100.0],["2025-02-11",14.36,15.0,14.36,14.79,22900.0],["2025-02-12",14.67,14.9,14.6,14.69,26000.0],["2025-02-13",14.71,14.76,14.45,14.7,13100.0],["2025-02-14",14.8,14.8,14.51,14.51,12600.0],["2025-02-18",14.59,14.84,14.28,14.37,32700.0],["2025-02-19",14.17,14.35,14.0,14.3,13700.0],["2025-02-20",14.12,14.5,13.84,13.93,17900.0],["2025-02-21",14.07,14.27,13.39,13.63,25400.0],["2025-02-24",13.63,14.5,13.63,13.82,27600.0],["2025-02-25",13.9,14.46,13.74,14.35,59600.0],["2025-02-26",14.41,14.68,14.19,14.4,58900.0],["2025-02-27",14.32,14.49,13.9,14.2,36100.0],["2025-02-28",14.21,14.6,14.21,14.57,27700.0],["2025-03-03",14.57,14.63,14.13,14.24,25800.0],["2025-03-04",14.07,14.5,13.97,14.35,21100.0],["2025-03-05",14.04,14.35,14.04,14.23,15400.0],["2025-03-06",14.14,14.59,14.04,14.52,26700.0],["2025-03-07",14.41,14.77,14.03,14.57,19700.0],["2025-03-10",14.48,15.0,14.34,14.74,59800.0],["2025-03-11",14.84,15.3,14.47,14.5,60900.0],["2025-03-12",14.26,14.26,12.9,13.52,76100.0],["2025-03-13",13.44,13.56,13.14,13.46,28100.0],["2025-03-14",13.49,13.49,12.93,13.01,33300.0],["2025-03-17",13.01,13.15,12.84,13.15,37400.0],["2025-03-18",13.14,13.43,13.13,13.33,29300.0],["2025-03-19",13.35,13.47,13.02,13.03,49100.0],["2025-03-20",13.04,13.08,12.56,12.59,16700.0],["2025-03-21",12.38,12.53,12.17,12.39,82100.0],["2025-03-24",12.39,12.91,12.0,12.49,53900.0],["2025-03-25",12.49,13.08,12.4,12.48,44900.0],["2025-03-26",12.41,12.52,12.34,12.38,32800.0],["2025-03-27",12.39,12.67,12.39,12.61,63500.0],["2025-03-28",12.65,12.81,12.43,12.65,42800.0],["2025-03-31",12.53,12.66,12.18,12.55,104300.0],["2025-04-01",12.58,13.38,12.46,12.97,66700.0],["2025-04-02",12.75,12.75,12.36,12.39,27700.0],["2025-04-03",12.16,12.24,11.61,12.07,62500.0],["2025-04-04",11.87,11.95,11.57,11.78,77400.0],["2025-04-07",11.47,11.79,11.01,11.47,81400.0],["2025-04-08",11.71,12.09,11.53,12.01,81800.0],["2025-04-09",11.83,12.57,11.5,11.76,106200.0],["2025-04-10",11.56,11.83,11.24,11.7,98800.0],["2025-04-11",11.64,12.18,11.47,12.05,60600.0],["2025-04-14",12.14,12.66,12.07,12.11,81800.0],["2025-04-15",12.03,12.45,11.94,12.06,53800.0],["2025-04-16",12.09,12.28,11.77,11.88,64700.0],["2025-04-17",11.88,12.05,11.74,11.82,41400.0],["2025-04-21",11.82,11.82,11.29,11.36,40400.0],["2025-04-22",11.84,11.89,11.4,11.7,79400.0],["2025-04-23",11.91,11.91,11.32,11.34,62400.0],["2025-04-24",11.42,11.64,11.15,11.53,53700.0],["2025-04-25",11.51,11.53,11.35,11.46,60900.0],["2025-04-28",11.45,11.91,11.38,11.82,119100.0],["2025-04-29",11.72,12.03,11.72,11.97,52600.0],["2025-04-30",11.7,12.56,11.7,12.32,55100.0],["2025-05-01",12.23,12.39,11.79,12.28,50300.0],["2025-05-02",12.38,12.7,12.38,12.49,21100.0],["2025-05-05",12.3,12.76,12.3,12.5,30900.0],["2025-05-06",12.38,12.63,12.24,12.41,35200.0],["2025-05-07",14.27,14.27,12.9,13.25,112600.0],["2025-05-08",13.28,14.34,13.12,14.32,105100.0],["2025-05-09",14.24,14.35,13.52,13.8,63600.0],["2025-05-12",14.12,15.45,14.02,14.44,75400.0],["2025-05-13",14.51,14.55,14.12,14.33,33700.0],["2025-05-14",14.33,14.6,14.25,14.33,39200.0],["2025-05-15",14.33,14.69,14.33,14.69,26400.0],["2025-05-16",14.69,15.03,14.43,14.87,56300.0],["2025-05-19",14.8,15.06,14.63,14.88,50700.0],["2025-05-20",14.87,14.87,14.54,14.66,22800.0],["2025-05-21",14.52,14.76,14.43,14.47,31400.0],["2025-05-22",14.31,14.74,14.3,14.42,24900.0],["2025-05-23",14.18,14.4,13.83,14.27,37200.0],["2025-05-27",14.34,14.94,14.03,14.83,61800.0],["2025-05-28",14.76,14.78,14.3,14.68,92200.0],["2025-05-29",14.81,15.34,14.81,15.29,69000.0],["2025-05-30",15.38,15.62,15.3,15.46,42900.0],["2025-06-02",14.49,14.66,13.27,14.04,105400.0],["2025-06-03",14.62,14.84,13.92,14.67,45200.0],["2025-06-04",14.74,14.89,14.29,14.41,32900.0],["2025-06-05",14.33,14.72,14.33,14.56,48300.0],["2025-06-06",14.67,14.75,14.44,14.51,34700.0],["2025-06-09",14.66,15.08,14.52,14.59,45500.0],["2025-06-10",14.69,15.11,14.27,14.3,92100.0],["2025-06-11",14.46,14.46,14.06,14.22,78700.0],["2025-06-12",14.11,14.68,14.1,14.45,103500.0],["2025-06-13",14.2,14.75,14.2,14.42,62200.0],["2025-06-16",14.71,15.15,14.64,14.81,70900.0],["2025-06-17",14.89,15.12,14.67,14.88,61600.0],["2025-06-18",14.83,14.87,14.51,14.65,54200.0],["2025-06-20",14.73,14.75,14.5,14.67,72100.0],["2025-06-23",14.63,15.09,14.63,14.91,95200.0],["2025-06-24",14.91,15.15,14.63,15.1,137900.0],["2025-06-25",15.16,15.48,14.72,14.84,114500.0],["2025-06-26",14.03,14.59,13.39,14.27,477200.0],["2025-06-27",14.48,14.92,14.21,14.5,390800.0],["2025-06-30",14.52,14.81,14.26,14.79,120600.0],["2025-07-01",14.72,15.03,14.67,14.85,130900.0],["2025-07-02",15.08,15.3,14.81,15.17,98400.0],["2025-07-03",15.31,15.72,15.31,15.59,38700.0],["2025-07-07",15.62,16.17,15.49,16.02,168200.0],["2025-07-08",16.03,16.23,15.69,15.75,82600.0],["2025-07-09",15.91,15.91,15.57,15.83,58000.0],["2025-07-10",15.9,16.11,15.64,15.65,40800.0],["2025-07-11",15.71,15.74,15.35,15.62,70000.0],["2025-07-14",15.58,15.82,15.39,15.79,73500.0],["2025-07-15",15.74,15.74,14.75,14.95,112600.0],["2025-07-16",15.09,15.26,14.84,15.21,105600.0],["2025-07-17",15.23,15.39,14.3,14.68,119100.0],["2025-07-18",14.82,14.93,14.55,14.87,72400.0],["2025-07-21",15.03,15.27,14.7,14.8,67700.0],["2025-07-22",14.76,15.02,14.76,14.97,56100.0],["2025-07-23",15.12,15.23,15.0,15.21,44500.0],["2025-07-24",15.13,15.16,14.84,14.87,51800.0],["2025-07-25",14.92,14.92,14.62,14.71,34400.0],["2025-07-28",14.7,14.76,14.41,14.73,45200.0],["2025-07-29",14.78,14.78,14.49,14.65,47800.0],["2025-07-30",14.62,14.62,14.0,14.41,44700.0],["2025-07-31",14.25,14.46,13.91,14.01,51400.0],["2025-08-01",15.52,16.0,15.11,15.8,150900.0],["2025-08-04",15.64,15.64,14.8,15.5,175700.0],["2025-08-05",15.46,15.58,15.09,15.24,77500.0],["2025-08-06",15.22,15.47,15.04,15.4,86600.0],["2025-08-07",15.47,15.58,15.21,15.35,145500.0],["2025-08-08",15.49,15.7,15.16,15.5,147000.0],["2025-08-11",15.5,16.1,15.47,16.1,130600.0],["2025-08-12",16.14,16.29,15.81,16.28,127200.0],["2025-08-13",16.3,16.79,16.11,16.76,104900.0],["2025-08-14",16.58,16.74,16.23,16.58,66400.0],["2025-08-15",16.65,16.65,16.23,16.54,79000.0],["2025-08-18",16.47,16.61,16.05,16.47,124200.0],["2025-08-19",16.56,16.95,16.52,16.81,188600.0],["2025-08-20",16.83,17.0,16.47,16.49,89300.0],["2025-08-21",16.58,16.78,16.48,16.64,184100.0],["2025-08-22",16.79,16.94,16.18,16.4,225500.0],["2025-08-25",16.42,16.6,16.27,16.59,155900.0],["2025-08-26",16.7,16.8,16.47,16.5,61800.0],["2025-08-27",16.47,16.88,16.13,16.88,127500.0],["2025-08-28",16.97,16.97,16.34,16.52,65000.0],["2025-08-29",16.58,16.87,16.45,16.85,63500.0],["2025-09-02",16.79,16.86,16.58,16.8,132000.0],["2025-09-03",16.69,17.3,16.63,17.22,120000.0],["2025-09-04",17.34,17.64,17.07,17.34,115100.0],["2025-09-05",17.35,17.58,17.0,17.14,82200.0],["2025-09-08",17.3,17.37,17.11,17.14,51300.0],["2025-09-09",17.2,17.3,16.95,17.1,46200.0],["2025-09-10",17.02,17.37,16.91,17.15,72800.0],["2025-09-11",17.24,17.29,16.75,17.04,70600.0],["2025-09-12",16.97,17.11,16.85,16.96,107500.0],["2025-09-15",16.98,17.09,16.78,17.01,73700.0],["2025-09-16",16.98,17.1,16.73,16.84,76800.0],["2025-09-17",16.92,17.09,16.42,16.49,72700.0],["2025-09-18",16.64,16.85,16.4,16.75,88100.0],["2025-09-19",16.75,16.87,16.1,16.17,480000.0],["2025-09-22",16.36,16.67,16.09,16.62,108200.0],["2025-09-23",16.59,16.9,15.96,16.19,79000.0],["2025-09-24",16.21,16.59,16.19,16.42,88300.0],["2025-09-25",16.49,16.49,16.11,16.24,68700.0],["2025-09-26",16.18,16.3,15.69,15.89,48000.0],["2025-09-29",15.89,15.89,15.18,15.21,110300.0],["2025-09-30",15.21,15.54,15.04,15.52,53900.0],["2025-10-01",15.39,15.65,15.38,15.56,69000.0],["2025-10-02",15.52,15.52,15.1,15.23,72600.0],["2025-10-03",15.2,15.64,15.2,15.51,59400.0],["2025-10-06",15.49,15.8,15.11,15.2,69600.0],["2025-10-07",15.16,15.28,15.05,15.13,49800.0],["2025-10-08",15.21,15.33,14.94,15.0,49700.0],["2025-10-09",14.98,15.02,14.77,14.84,48000.0],["2025-10-10",14.86,14.86,14.52,14.58,62100.0],["2025-10-13",14.58,14.73,13.6,14.7,76700.0],["2025-10-14",14.63,14.8,14.47,14.73,48500.0],["2025-10-15",14.79,14.92,14.66,14.86,77400.0],["2025-10-16",14.9,14.9,14.11,14.3,73300.0],["2025-10-17",14.29,14.49,14.16,14.18,59300.0],["2025-10-20",14.24,14.39,13.97,14.3,84200.0],["2025-10-21",14.33,14.43,14.26,14.36,59200.0],["2025-10-22",14.34,14.49,14.18,14.3,79000.0],["2025-10-23",14.3,14.41,14.07,14.15,84600.0],["2025-10-24",14.25,14.34,14.05,14.1,83300.0],["2025-10-27",14.12,14.3,13.74,13.76,91200.0],["2025-10-28",13.73,13.86,13.63,13.85,41600.0],["2025-10-29",13.77,13.99,13.31,13.42,63900.0],["2025-10-30",13.41,13.49,13.12,13.14,43800.0],["2025-10-31",13.12,13.53,12.97,13.48,86300.0],["2025-11-03",13.43,13.81,13.22,13.76,103000.0],["2025-11-04",13.63,13.86,13.5,13.75,117300.0],["2025-11-05",13.82,14.2,13.71,14.13,98000.0],["2025-11-06",14.06,14.21,13.58,13.73,127500.0],["2025-11-07",16.37,17.94,16.01,17.92,318900.0],["2025-11-10",18.48,20.28,18.38,19.78,709200.0],["2025-11-11",19.92,20.32,19.6,20.0,313900.0],["2025-11-12",20.11,20.72,19.79,20.69,318700.0],["2025-11-13",20.63,21.51,20.33,20.74,314900.0],["2025-11-14",20.77,21.21,20.12,21.17,211800.0],["2025-11-17",21.33,21.64,20.32,20.53,226800.0],["2025-11-18",20.41,20.98,20.12,20.82,104900.0],["2025-11-19",20.91,20.98,19.8,19.86,83200.0],["2025-11-20",20.17,20.5,19.32,19.72,131800.0],["2025-11-21",19.8,21.38,19.72,21.14,149700.0],["2025-11-24",20.91,21.4,20.84,20.89,127600.0],["2025-11-25",20.9,21.46,20.32,20.41,61400.0],["2025-11-26",20.4,20.82,20.17,20.43,82200.0],["2025-11-28",20.41,20.61,20.2,20.58,40500.0],["2025-12-01",20.58,21.15,20.55,21.06,141900.0],["2025-12-02",20.99,21.21,20.35,20.85,93900.0],["2025-12-03",20.73,21.29,20.56,21.1,88600.0],["2025-12-04",21.09,21.38,20.86,21.17,64900.0],["2025-12-05",21.17,22.31,20.34,21.88,176900.0],["2025-12-08",21.84,21.84,20.7,20.91,117100.0],["2025-12-09",20.98,21.57,20.98,21.51,64100.0],["2025-12-10",21.5,22.04,21.5,21.84,87200.0],["2025-12-11",21.91,22.23,21.69,22.17,72300.0],["2025-12-12",22.07,22.83,21.92,22.74,165000.0],["2025-12-15",23.03,24.12,22.93,23.23,228500.0],["2025-12-16",23.23,23.58,22.31,22.38,115200.0],["2025-12-17",22.33,22.8,21.63,22.37,100400.0],["2025-12-18",22.37,23.03,22.23,22.54,70400.0],["2025-12-19",22.47,22.86,21.85,22.24,246000.0],["2025-12-22",22.28,22.65,21.9,21.98,81600.0],["2025-12-23",21.94,22.12,21.42,21.87,88200.0],["2025-12-24",21.83,22.05,21.58,21.84,20900.0],["2025-12-26",21.67,21.8,21.38,21.61,41600.0],["2025-12-29",21.65,22.51,21.15,22.47,146700.0],["2025-12-30",22.29,22.43,21.41,21.55,64900.0],["2025-12-31",21.58,22.27,21.55,21.58,40100.0],["2026-01-02",21.48,21.59,20.92,20.97,87900.0],["2026-01-05",21.02,21.86,20.92,21.36,79300.0],["2026-01-06",21.29,21.78,21.12,21.26,59200.0],["2026-01-07",21.36,21.69,21.07,21.59,63100.0],["2026-01-08",21.7,22.14,21.59,22.0,99500.0],["2026-01-09",22.0,22.08,21.44,21.73,56300.0],["2026-01-12",21.73,23.05,21.66,22.32,122600.0],["2026-01-13",22.39,22.51,22.22,22.41,58800.0],["2026-01-14",22.42,22.58,21.88,22.25,83300.0],["2026-01-15",22.18,22.72,21.95,22.64,113600.0],["2026-01-16",22.64,24.13,22.2,24.07,182900.0],["2026-01-20",23.86,24.15,23.7,23.92,162800.0],["2026-01-21",23.96,24.25,23.01,24.23,159600.0],["2026-01-22",24.28,24.57,24.0,24.54,86800.0],["2026-01-23",24.54,24.78,24.35,24.67,82000.0],["2026-01-26",24.65,24.97,24.21,24.49,137900.0],["2026-01-27",24.49,24.56,23.5,24.05,93800.0],["2026-01-28",24.34,24.36,23.66,24.1,121300.0],["2026-01-29",24.23,24.89,23.89,24.83,85800.0],["2026-01-30",24.71,25.3,24.57,25.22,112900.0],["2026-02-02",25.29,26.73,25.06,26.44,470500.0],["2026-02-03",26.46,26.65,25.1,25.85,242600.0],["2026-02-04",25.89,26.96,25.64,25.9,258600.0],["2026-02-05",25.79,26.54,25.79,26.24,124300.0],["2026-02-06",26.22,26.8,25.9,26.33,127500.0],["2026-02-09",26.33,26.43,25.5,25.71,135100.0],["2026-02-10",25.73,25.8,25.26,25.37,99300.0],["2026-02-11",25.48,26.43,25.35,26.14,151000.0],["2026-02-12",26.3,26.69,25.92,26.5,111900.0],["2026-02-13",26.65,27.05,26.39,26.91,78900.0],["2026-02-17",26.91,27.46,26.37,26.67,133900.0],["2026-02-18",26.65,26.77,25.5,26.41,149400.0],["2026-02-19",26.43,26.9,26.23,26.86,93000.0],["2026-02-20",26.75,27.18,26.32,26.88,115500.0],["2026-02-23",26.77,27.26,26.66,27.11,103700.0],["2026-02-24",27.25,27.6,26.7,27.05,139900.0],["2026-02-25",27.05,27.7,26.55,27.54,106500.0],["2026-02-26",27.5,27.95,26.86,27.5,131400.0],["2026-02-27",27.38,27.96,27.27,27.68,109800.0],["2026-03-02",27.48,28.14,27.02,27.8,107400.0],["2026-03-03",27.46,27.46,26.51,26.98,109900.0],["2026-03-04",27.11,27.46,26.96,27.1,84900.0],["2026-03-05",26.91,26.91,25.63,25.84,94200.0],["2026-03-06",25.4,25.9,24.66,25.06,101600.0],["2026-03-09",24.44,25.34,23.57,25.13,196500.0],["2026-03-10",25.85,26.0,25.0,25.08,135000.0],["2026-03-11",27.21,27.87,24.6,24.76,167800.0],["2026-03-12",24.55,25.94,23.82,25.2,223200.0],["2026-03-13",25.15,25.15,24.03,24.49,225000.0],["2026-03-16",24.41,25.24,24.01,24.33,190600.0],["2026-03-17",24.33,24.92,23.97,23.99,113500.0],["2026-03-18",23.49,24.11,22.83,23.0,139600.0],["2026-03-19",22.75,24.05,22.7,24.02,145500.0],["2026-03-20",24.12,24.12,23.32,23.73,161300.0],["2026-03-23",23.77,24.42,23.11,23.62,240000.0],["2026-03-24",23.42,23.94,22.86,23.82,206400.0],["2026-03-25",24.0,24.02,23.01,23.77,82500.0],["2026-03-26",23.67,24.12,23.51,23.64,83400.0],["2026-03-27",23.6,23.81,23.26,23.78,81000.0],["2026-03-30",23.69,24.2,23.51,24.14,91400.0],["2026-03-31",24.39,24.53,23.67,23.99,99000.0],["2026-04-01",23.99,24.8,23.8,24.47,106600.0],["2026-04-02",24.12,24.36,23.77,24.25,57800.0],["2026-04-06",24.26,24.68,24.0,24.6,128500.0],["2026-04-07",24.63,25.25,24.6,24.84,97300.0],["2026-04-08",25.45,26.54,25.45,26.42,120000.0],["2026-04-09",26.17,27.12,26.17,27.05,72000.0],["2026-04-10",27.03,27.22,26.74,26.93,62700.0],["2026-04-13",26.73,26.93,26.09,26.75,86100.0],["2026-04-14",26.68,27.24,26.49,26.81,76600.0],["2026-04-15",26.61,26.81,26.06,26.4,54600.0],["2026-04-16",26.21,26.5,25.86,26.28,80500.0],["2026-04-17",26.58,27.5,26.49,27.34,90800.0],["2026-04-20",27.26,27.49,26.91,27.07,64300.0],["2026-04-21",27.09,27.2,26.31,26.41,67400.0],["2026-04-22",26.63,27.0,26.45,26.91,94100.0],["2026-04-23",26.7,27.4,26.7,26.86,31900.0],["2026-04-24",26.76,28.0,25.95,27.33,74200.0],["2026-04-27",27.11,27.93,27.11,27.43,55900.0],["2026-04-28",27.48,27.79,27.17,27.19,53400.0],["2026-04-29",27.0,27.25,26.64,27.03,73700.0],["2026-04-30",26.82,27.39,26.82,27.16,63300.0],["2026-05-01",27.12,27.39,26.55,26.66,56900.0],["2026-05-04",26.55,27.12,25.68,26.03,113700.0],["2026-05-05",26.08,26.27,25.36,25.92,60800.0],["2026-05-06",26.12,26.65,25.78,26.24,55500.0],["2026-05-07",26.19,26.19,24.42,24.55,79000.0],["2026-05-08",25.51,25.51,22.71,24.23,137600.0],["2026-05-11",24.02,24.2,21.27,22.18,169500.0],["2026-05-12",22.18,22.58,21.52,22.43,84500.0],["2026-05-13",22.25,22.51,21.89,22.33,128500.0],["2026-05-14",22.37,22.76,21.78,22.28,107500.0],["2026-05-15",22.09,22.83,21.91,22.22,99600.0],["2026-05-18",22.18,22.81,22.13,22.25,193700.0],["2026-05-19",21.14,22.55,21.14,21.6,129500.0],["2026-05-20",21.7,22.14,21.35,21.93,123300.0],["2026-05-21",21.77,22.24,21.37,21.86,154800.0],["2026-05-22",21.91,22.31,21.56,21.85,72800.0],["2026-05-26",22.46,22.46,21.59,21.89,113100.0],["2026-05-27",21.9,22.5,21.61,21.86,79900.0],["2026-05-28",21.88,22.02,21.47,21.84,88200.0],["2026-05-29",21.72,21.91,21.2,21.28,302100.0],["2026-06-01",21.16,21.45,20.26,20.8,165700.0],["2026-06-02",20.85,21.26,20.59,20.84,132000.0],["2026-06-03",20.9,21.04,19.56,19.9,252300.0],["2026-06-04",19.83,20.29,19.43,19.68,210800.0],["2026-06-05",19.7,20.15,19.45,19.79,168000.0],["2026-06-08",19.87,20.13,19.73,19.76,105000.0],["2026-06-09",19.88,20.45,19.83,20.14,107700.0],["2026-06-10",20.31,20.69,20.14,20.47,98500.0],["2026-06-11",20.59,20.62,20.27,20.4,148200.0],["2026-06-12",20.41,20.87,20.25,20.51,123600.0],["2026-06-15",20.6,21.0,19.91,20.04,136900.0],["2026-06-16",20.11,20.35,19.77,20.08,165000.0],["2026-06-17",19.99,20.39,19.59,20.08,167700.0],["2026-06-18",20.19,20.31,19.83,20.12,138200.0],["2026-06-22",20.06,20.49,19.92,20.4,134200.0],["2026-06-23",20.54,20.94,20.54,20.79,101000.0],["2026-06-24",20.8,21.22,20.5,20.86,135700.0],["2026-06-25",20.65,20.81,20.34,20.67,108400.0],["2026-06-26",20.68,21.49,20.68,21.02,283900.0],["2026-06-29",20.98,21.59,20.64,21.56,167500.0],["2026-06-30",21.39,21.92,21.05,21.8,134000.0],["2026-07-01",21.85,22.03,21.13,21.95,258900.0],["2026-07-02",22.07,22.37,21.38,21.47,94708.0]]}