{"t":"NEWT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",2.273,2.4782,2.0677,2.4782,2400.0],["2011-07-01",2.3463,2.3463,2.0823,2.1263,5980.0],["2011-07-05",2.1263,2.1263,2.1263,2.1263,0.0],["2011-07-06",2.141,2.1556,2.097,2.1116,14040.0],["2011-07-07",2.1263,2.1263,2.1116,2.1263,9180.0],["2011-07-08",2.1116,2.141,2.1116,2.1116,8920.0],["2011-07-11",2.1116,2.1263,2.1116,2.1263,2300.0],["2011-07-12",2.1116,2.1263,2.1116,2.1263,1060.0],["2011-07-13",2.1263,2.1263,2.1263,2.1263,0.0],["2011-07-14",2.1263,2.1263,2.1116,2.1116,700.0],["2011-07-15",2.1116,2.1263,2.1116,2.1263,280.0],["2011-07-18",2.1116,2.1263,2.1116,2.1263,4020.0],["2011-07-19",2.1116,2.1116,2.0823,2.1116,3060.0],["2011-07-20",2.1116,2.185,2.1116,2.1116,6640.0],["2011-07-21",2.1263,2.273,2.1263,2.273,340.0],["2011-07-22",2.2436,2.2436,2.1116,2.185,1720.0],["2011-07-25",2.1703,2.185,2.1556,2.1556,1180.0],["2011-07-26",2.185,2.185,2.1556,2.1703,800.0],["2011-07-27",2.1556,2.1996,1.8624,2.0823,10300.0],["2011-07-28",2.053,2.0677,2.053,2.053,200.0],["2011-07-29",2.0677,2.0677,2.053,2.0677,680.0],["2011-08-01",2.097,2.097,2.053,2.053,5380.0],["2011-08-02",2.0677,2.0677,2.0677,2.0677,20.0],["2011-08-03",2.1116,2.1263,2.1116,2.1263,160.0],["2011-08-04",2.1263,2.1556,2.053,2.053,5480.0],["2011-08-05",2.053,2.141,2.0383,2.1263,7640.0],["2011-08-08",2.053,2.053,1.9797,2.009,13200.0],["2011-08-09",2.053,2.053,1.9063,1.9797,4460.0],["2011-08-10",1.9797,1.9797,1.9797,1.9797,7520.0],["2011-08-11",1.965,2.053,1.965,1.9797,1360.0],["2011-08-12",1.9797,1.9797,1.9797,1.9797,40.0],["2011-08-15",1.921,1.9797,1.921,1.9797,200.0],["2011-08-16",1.9063,1.9797,1.9063,1.9797,460.0],["2011-08-17",1.921,1.921,1.9063,1.9063,1640.0],["2011-08-18",1.9063,1.9797,1.877,1.877,6920.0],["2011-08-19",1.877,1.9357,1.877,1.9063,1020.0],["2011-08-22",1.9063,1.9063,1.877,1.9063,7980.0],["2011-08-23",1.877,1.9063,1.877,1.9063,860.0],["2011-08-24",1.877,1.877,1.877,1.877,19080.0],["2011-08-25",1.877,1.9063,1.877,1.877,2520.0],["2011-08-26",1.877,1.9063,1.877,1.9063,560.0],["2011-08-29",1.9063,1.9063,1.877,1.877,1940.0],["2011-08-30",1.9063,1.921,1.877,1.877,4460.0],["2011-08-31",1.9063,1.9063,1.877,1.877,4660.0],["2011-09-01",1.9063,1.921,1.877,1.877,6400.0],["2011-09-02",1.9357,1.9503,1.8624,1.9503,500.0],["2011-09-06",1.9063,2.053,1.9063,2.053,620.0],["2011-09-07",2.053,2.0823,1.9943,2.0677,1660.0],["2011-09-08",1.9943,2.0677,1.9797,2.0383,1200.0],["2011-09-09",2.0237,2.0823,1.9063,2.0383,1280.0],["2011-09-12",2.0383,2.0383,1.9797,2.0237,1640.0],["2011-09-13",2.009,2.0383,1.9797,2.0383,5940.0],["2011-09-14",2.053,2.053,1.9797,1.9797,5380.0],["2011-09-15",2.0237,2.0823,2.009,2.0677,2060.0],["2011-09-16",2.0383,2.053,1.9797,1.9797,1040.0],["2011-09-19",2.009,2.0383,1.9797,1.9797,440.0],["2011-09-20",2.0383,2.0383,2.009,2.009,180.0],["2011-09-21",2.0237,2.0237,1.9797,2.009,4740.0],["2011-09-22",1.9797,1.9943,1.921,1.9943,7320.0],["2011-09-23",1.9503,1.9797,1.9503,1.9797,120.0],["2011-09-26",1.9503,1.9503,1.9063,1.9063,3720.0],["2011-09-27",1.9357,1.9357,1.9357,1.9357,3840.0],["2011-09-28",1.9357,1.9797,1.9357,1.9797,13700.0],["2011-09-29",1.965,1.9943,1.9357,1.9943,80.0],["2011-09-30",1.9797,1.9943,1.9357,1.9943,9300.0],["2011-10-03",1.9357,1.9357,1.9357,1.9357,6740.0],["2011-10-04",1.8624,1.9943,1.833,1.921,2080.0],["2011-10-05",1.921,1.921,1.921,1.921,340.0],["2011-10-06",1.833,1.9063,1.789,1.789,1540.0],["2011-10-07",1.833,1.8917,1.7744,1.789,15160.0],["2011-10-10",1.789,1.789,1.745,1.7597,14360.0],["2011-10-11",1.8037,1.877,1.789,1.789,560.0],["2011-10-12",1.8624,1.8917,1.745,1.833,1700.0],["2011-10-13",1.833,1.833,1.833,1.833,0.0],["2011-10-14",1.833,1.833,1.833,1.833,0.0],["2011-10-17",1.745,1.8477,1.745,1.745,2080.0],["2011-10-18",1.8037,1.8037,1.745,1.7597,520.0],["2011-10-19",1.745,1.745,1.745,1.745,140.0],["2011-10-20",1.789,1.789,1.6131,1.6717,9940.0],["2011-10-21",1.701,1.701,1.701,1.701,560.0],["2011-10-24",1.6131,1.6277,1.6131,1.6277,3840.0],["2011-10-25",1.5837,1.6717,1.5837,1.5837,1880.0],["2011-10-26",1.5837,1.5984,1.5837,1.5984,520.0],["2011-10-27",1.6131,1.6864,1.6131,1.6864,1360.0],["2011-10-28",1.6864,1.8917,1.6864,1.877,3180.0],["2011-10-31",1.745,1.7597,1.745,1.7597,300.0],["2011-11-01",1.7597,1.833,1.7597,1.833,440.0],["2011-11-02",1.7597,1.7597,1.745,1.7597,2820.0],["2011-11-03",1.7744,1.7744,1.745,1.7744,3900.0],["2011-11-04",1.7597,1.7744,1.745,1.745,300.0],["2011-11-07",1.789,1.789,1.6717,1.6717,2160.0],["2011-11-08",1.6864,1.745,1.6864,1.6864,1700.0],["2011-11-09",1.6717,1.745,1.6717,1.745,40.0],["2011-11-10",1.745,1.745,1.745,1.745,0.0],["2011-11-11",1.745,1.745,1.745,1.745,0.0],["2011-11-14",1.6864,1.7157,1.6424,1.6571,2420.0],["2011-11-15",1.7157,1.7157,1.6864,1.6864,2340.0],["2011-11-16",1.701,1.7157,1.6571,1.6571,1960.0],["2011-11-17",1.6277,1.7157,1.6277,1.6277,2120.0],["2011-11-18",1.6277,1.7157,1.6277,1.6424,1340.0],["2011-11-21",1.6424,1.6717,1.6277,1.6277,180.0],["2011-11-22",1.6277,1.7157,1.6277,1.7157,4020.0],["2011-11-23",1.7157,1.7157,1.7157,1.7157,0.0],["2011-11-25",1.6424,1.6424,1.6131,1.6424,11860.0],["2011-11-28",1.6277,1.7157,1.6277,1.7157,2660.0],["2011-11-29",1.7157,1.7157,1.6571,1.701,400.0],["2011-11-30",1.6424,1.701,1.6424,1.701,360.0],["2011-12-01",1.6571,1.6571,1.6277,1.6277,2240.0],["2011-12-02",1.6277,1.6277,1.6277,1.6277,2960.0],["2011-12-05",1.6277,1.6717,1.6277,1.6717,460.0],["2011-12-06",1.6424,1.6571,1.5397,1.6277,15660.0],["2011-12-07",1.5837,1.6131,1.5544,1.5544,300.0],["2011-12-08",1.5544,1.701,1.5397,1.5544,6140.0],["2011-12-09",1.5544,1.5544,1.5397,1.5544,4380.0],["2011-12-12",1.5544,1.6864,1.5397,1.6864,1500.0],["2011-12-13",1.6424,1.7157,1.5984,1.6571,3420.0],["2011-12-14",1.7304,1.7304,1.5397,1.5397,10360.0],["2011-12-15",1.5691,1.8477,1.4664,1.6864,25500.0],["2011-12-16",1.6131,1.6131,1.5837,1.5837,3140.0],["2011-12-19",1.5984,1.6571,1.5691,1.6571,6640.0],["2011-12-20",1.6131,1.6717,1.5837,1.6131,1320.0],["2011-12-21",1.6277,1.7157,1.5691,1.7157,900.0],["2011-12-22",1.6717,1.6717,1.5984,1.5984,440.0],["2011-12-23",1.6131,1.6424,1.5691,1.6424,1500.0],["2011-12-27",1.6571,1.6864,1.6131,1.6864,1660.0],["2011-12-28",1.6864,1.6864,1.6424,1.6424,120.0],["2011-12-29",1.6571,1.6571,1.6131,1.6277,520.0],["2011-12-30",1.6424,1.6864,1.6424,1.6864,1600.0],["2012-01-03",1.7157,1.7304,1.6424,1.7304,1580.0],["2012-01-04",1.701,1.745,1.6864,1.745,520.0],["2012-01-05",1.745,1.745,1.6864,1.745,4080.0],["2012-01-06",1.7597,1.7597,1.745,1.745,560.0],["2012-01-09",1.7597,1.7597,1.745,1.745,2480.0],["2012-01-10",1.7744,1.7744,1.745,1.7597,3900.0],["2012-01-11",1.7597,1.7597,1.745,1.745,80.0],["2012-01-12",1.7597,1.833,1.7597,1.7597,6800.0],["2012-01-13",1.7744,1.7744,1.7597,1.7597,5880.0],["2012-01-17",1.7744,1.8477,1.7744,1.8477,40.0],["2012-01-18",1.8477,1.8477,1.8477,1.8477,0.0],["2012-01-19",1.833,1.833,1.833,1.833,400.0],["2012-01-20",1.8184,1.833,1.7597,1.7597,1600.0],["2012-01-23",1.7597,1.7597,1.7597,1.7597,0.0],["2012-01-24",1.7597,1.7597,1.7597,1.7597,2560.0],["2012-01-25",1.7744,1.8184,1.7744,1.8037,180.0],["2012-01-26",1.7744,1.789,1.7597,1.789,1340.0],["2012-01-27",1.7744,1.7744,1.7597,1.7597,1440.0],["2012-01-30",1.7744,1.789,1.7744,1.789,480.0],["2012-01-31",1.7597,1.7597,1.7597,1.7597,20.0],["2012-02-01",1.7744,1.833,1.7597,1.7597,4000.0],["2012-02-02",1.789,1.833,1.7744,1.7744,2740.0],["2012-02-03",1.7744,1.7744,1.7597,1.7597,1480.0],["2012-02-06",1.7744,1.8184,1.7597,1.8184,2260.0],["2012-02-07",1.7744,1.8184,1.7744,1.8037,320.0],["2012-02-08",1.8037,1.8037,1.7597,1.8037,1540.0],["2012-02-09",1.7744,1.8037,1.7744,1.8037,2360.0],["2012-02-10",1.8184,1.833,1.789,1.789,3540.0],["2012-02-13",1.8184,1.8477,1.8184,1.8477,2860.0],["2012-02-14",1.8477,1.8477,1.833,1.8477,1180.0],["2012-02-15",1.8477,1.9063,1.8477,1.9063,3440.0],["2012-02-16",1.9063,1.9063,1.8917,1.8917,1160.0],["2012-02-17",1.9063,1.9063,1.8184,1.8477,5840.0],["2012-02-21",1.8917,1.9063,1.8477,1.8624,1500.0],["2012-02-22",1.833,1.833,1.833,1.833,680.0],["2012-02-23",1.8184,2.009,1.8037,1.8037,3480.0],["2012-02-24",1.8184,1.9063,1.8037,1.9063,3560.0],["2012-02-27",1.877,2.0383,1.8184,2.0237,3300.0],["2012-02-28",2.009,2.0237,1.965,2.0237,2140.0],["2012-02-29",1.9357,1.9797,1.9063,1.9063,880.0],["2012-03-01",1.9797,1.9797,1.965,1.965,1160.0],["2012-03-02",1.9357,1.9357,1.9357,1.9357,120.0],["2012-03-05",1.921,1.921,1.9063,1.9063,7560.0],["2012-03-06",1.9063,1.9357,1.9063,1.9357,180.0],["2012-03-07",2.009,2.009,1.877,1.9063,1880.0],["2012-03-08",1.9357,1.965,1.9063,1.9357,2380.0],["2012-03-09",2.009,2.053,1.9357,2.053,3340.0],["2012-03-12",2.053,2.0677,2.053,2.053,1720.0],["2012-03-13",2.009,2.009,2.009,2.009,1560.0],["2012-03-14",2.0677,2.1996,2.0677,2.185,9720.0],["2012-03-15",2.1996,2.2876,2.141,2.1996,3060.0],["2012-03-16",2.2583,2.3169,2.1263,2.229,1380.0],["2012-03-19",2.229,2.273,2.0823,2.1996,7660.0],["2012-03-20",2.1263,2.1556,2.1263,2.141,780.0],["2012-03-21",2.1996,2.3023,2.1996,2.2876,2800.0],["2012-03-22",2.273,2.3903,2.273,2.3169,3500.0],["2012-03-23",2.2876,2.3756,2.2876,2.3463,1740.0],["2012-03-26",2.3756,2.3756,2.273,2.273,140.0],["2012-03-27",2.2583,2.3903,2.1996,2.273,5020.0],["2012-03-28",2.3316,2.3609,2.2143,2.3316,1800.0],["2012-03-29",2.2583,2.3316,2.1996,2.229,620.0],["2012-03-30",2.273,2.273,2.1996,2.229,3340.0],["2012-04-02",2.2436,2.3463,2.1996,2.3463,4540.0],["2012-04-03",2.4196,2.4196,2.1996,2.1996,2140.0],["2012-04-04",2.2143,2.2436,2.1996,2.1996,300.0],["2012-04-05",2.2143,2.2583,2.2143,2.2583,240.0],["2012-04-09",2.1996,2.273,2.1996,2.273,580.0],["2012-04-10",2.1996,2.3756,2.1996,2.3756,3900.0],["2012-04-11",2.3609,2.3756,2.3316,2.3316,2080.0],["2012-04-12",2.3169,2.3903,2.3023,2.3023,4760.0],["2012-04-13",2.3609,2.3609,2.273,2.3023,3760.0],["2012-04-16",2.3609,2.3609,2.1996,2.229,1240.0],["2012-04-17",2.229,2.273,2.229,2.2436,120.0],["2012-04-18",2.2143,2.2143,2.185,2.1996,46080.0],["2012-04-19",2.185,2.1996,2.1263,2.141,4020.0],["2012-04-20",2.1556,2.1703,2.141,2.141,1400.0],["2012-04-23",2.2143,2.2436,2.141,2.141,2380.0],["2012-04-24",2.1703,2.1996,2.1556,2.1556,1700.0],["2012-04-25",2.1996,2.1996,2.097,2.1263,22040.0],["2012-04-26",2.1556,2.1996,2.1556,2.1996,5460.0],["2012-04-27",2.1996,2.1996,1.9797,2.0823,25120.0],["2012-04-30",2.053,2.0823,1.9943,2.0383,7400.0],["2012-05-01",2.0383,2.053,1.9797,2.0383,5200.0],["2012-05-02",2.0383,2.0383,1.9797,2.0383,10440.0],["2012-05-03",2.0383,2.0383,2.0237,2.0383,220.0],["2012-05-04",2.0383,2.0823,2.0237,2.0677,1040.0],["2012-05-07",2.0383,2.141,1.9797,1.9943,4800.0],["2012-05-08",2.1996,2.1996,2.009,2.0677,4720.0],["2012-05-09",2.097,2.097,2.0677,2.097,740.0],["2012-05-10",2.097,2.1116,2.097,2.1116,380.0],["2012-05-11",2.1116,2.1703,2.0677,2.1263,2400.0],["2012-05-14",2.0823,2.141,2.0677,2.0677,1060.0],["2012-05-15",2.097,2.185,2.097,2.1703,2600.0],["2012-05-16",2.1556,2.1556,2.053,2.053,5440.0],["2012-05-17",1.9797,1.9943,1.8624,1.965,13000.0],["2012-05-18",1.965,2.053,1.921,1.921,11740.0],["2012-05-21",2.0237,2.0383,1.9357,2.009,2160.0],["2012-05-22",1.9357,1.9943,1.921,1.9943,1620.0],["2012-05-23",1.9357,1.9357,1.9357,1.9357,100.0],["2012-05-24",1.965,1.965,1.9357,1.9357,4760.0],["2012-05-25",1.9503,2.0237,1.9357,1.9503,4760.0],["2012-05-29",1.9503,1.9503,1.9503,1.9503,0.0],["2012-05-30",1.9797,1.9797,1.9503,1.965,480.0],["2012-05-31",1.9797,2.0237,1.9357,1.9943,7760.0],["2012-06-01",1.9797,1.9797,1.9797,1.9797,60.0],["2012-06-04",2.0237,2.0237,1.9503,1.9503,6560.0],["2012-06-05",1.9503,1.9797,1.9357,1.9357,2480.0],["2012-06-06",1.9503,1.965,1.9357,1.9357,1860.0],["2012-06-07",1.9503,1.965,1.8624,1.9063,9060.0],["2012-06-08",1.877,1.965,1.8624,1.9063,2660.0],["2012-06-11",1.877,1.965,1.833,1.8624,500.0],["2012-06-12",1.9503,1.9503,1.8624,1.8624,8860.0],["2012-06-13",1.8477,1.8477,1.8477,1.8477,440.0],["2012-06-14",1.9063,1.9503,1.8624,1.9357,400.0],["2012-06-15",1.9503,1.9503,1.833,1.9357,1800.0],["2012-06-18",1.9357,1.9357,1.8477,1.9063,60.0],["2012-06-19",1.9063,1.9063,1.789,1.789,10100.0],["2012-06-20",1.833,1.833,1.7304,1.7304,9180.0],["2012-06-21",1.7304,1.7304,1.7157,1.7157,680.0],["2012-06-22",1.7157,1.7597,1.7157,1.745,3840.0],["2012-06-25",1.7304,1.7597,1.701,1.745,8700.0],["2012-06-26",1.745,1.7597,1.745,1.7597,120.0],["2012-06-27",1.7597,1.7597,1.701,1.701,5380.0],["2012-06-28",1.701,1.7304,1.6717,1.6717,30540.0],["2012-06-29",1.7304,1.8184,1.6717,1.8184,146900.0],["2012-07-02",1.8917,1.8917,1.8184,1.8184,780.0],["2012-07-03",1.8037,1.9063,1.8037,1.9063,800.0],["2012-07-05",1.8477,1.9503,1.833,1.9357,6780.0],["2012-07-06",1.877,1.921,1.8477,1.8477,7180.0],["2012-07-09",1.8477,1.9503,1.8477,1.8917,2100.0],["2012-07-10",1.877,1.9943,1.877,1.9797,10220.0],["2012-07-11",2.0237,2.097,2.0237,2.0383,4060.0],["2012-07-12",2.0383,2.0383,2.0383,2.0383,260.0],["2012-07-13",2.0383,2.0383,2.0383,2.0383,0.0],["2012-07-16",2.0677,2.097,2.0677,2.097,840.0],["2012-07-17",2.1556,2.185,2.1556,2.185,320.0],["2012-07-18",2.1263,2.1703,2.0677,2.1116,12040.0],["2012-07-19",2.1116,2.185,2.0677,2.1703,8680.0],["2012-07-20",2.1703,2.1996,2.1703,2.185,3680.0],["2012-07-23",2.1116,2.185,2.053,2.1703,5460.0],["2012-07-24",2.1263,2.2583,2.1263,2.1996,3820.0],["2012-07-25",2.2436,2.2436,2.1703,2.2436,3420.0],["2012-07-26",2.2143,2.2143,2.1703,2.185,200.0],["2012-07-27",2.185,2.1996,2.1703,2.1996,440.0],["2012-07-30",2.1996,2.2143,2.1703,2.1996,2220.0],["2012-07-31",2.273,2.4049,2.1996,2.4049,10320.0],["2012-08-01",2.4196,2.4929,2.3463,2.4929,6120.0],["2012-08-02",2.4782,2.5076,2.4782,2.5076,4740.0],["2012-08-03",2.4929,2.4929,2.3463,2.4636,7060.0],["2012-08-06",2.4929,2.6835,2.4196,2.6102,33060.0],["2012-08-07",2.7129,2.7422,2.6396,2.7422,16040.0],["2012-08-08",2.6396,2.6835,2.5516,2.6835,7500.0],["2012-08-09",2.6249,2.6689,2.3463,2.6542,8660.0],["2012-08-10",2.6689,2.6689,2.5516,2.5662,12020.0],["2012-08-13",2.5956,2.6689,2.5516,2.6689,18800.0],["2012-08-14",2.6542,2.6982,2.6542,2.6689,13980.0],["2012-08-15",2.6396,2.7715,2.6396,2.7129,5180.0],["2012-08-16",2.7715,2.8302,2.6982,2.7862,19880.0],["2012-08-17",2.7862,3.0062,2.7862,3.0062,52020.0],["2012-08-20",3.0502,3.0941,2.9622,3.0648,33140.0],["2012-08-21",3.0795,3.0795,2.8595,2.8888,20240.0],["2012-08-22",2.9182,2.9328,2.7715,2.8155,12060.0],["2012-08-23",2.8888,2.9035,2.6396,2.7129,11640.0],["2012-08-24",2.7422,2.8595,2.5956,2.6542,10940.0],["2012-08-27",2.6396,2.8449,2.3756,2.5369,15600.0],["2012-08-28",2.6249,2.6249,2.5076,2.5809,7960.0],["2012-08-29",2.5809,2.6689,2.5809,2.6249,5600.0],["2012-08-30",2.6102,2.6689,2.6102,2.6689,4280.0],["2012-08-31",2.7129,2.7422,2.6982,2.6982,4260.0],["2012-09-04",2.7422,2.7569,2.3903,2.4636,28580.0],["2012-09-05",2.4929,2.5809,2.4636,2.5369,7180.0],["2012-09-06",2.5809,2.6249,2.5662,2.5956,2340.0],["2012-09-07",2.6102,2.6102,2.5076,2.5076,6080.0],["2012-09-10",2.5369,2.5369,2.4343,2.5222,6460.0],["2012-09-11",2.4929,2.6542,2.4196,2.6249,2440.0],["2012-09-12",2.6689,2.7862,2.5809,2.6835,6040.0],["2012-09-13",2.7129,2.7715,2.7129,2.7129,1720.0],["2012-09-14",2.7129,2.7569,2.7129,2.7129,4120.0],["2012-09-17",2.5956,2.7422,2.5369,2.6542,11900.0],["2012-09-18",2.6542,2.6982,2.5076,2.6982,7700.0],["2012-09-19",2.6542,2.6835,2.6396,2.6396,3520.0],["2012-09-20",2.6396,2.6542,2.5662,2.6249,3900.0],["2012-09-21",2.6396,2.6982,2.5369,2.6982,10240.0],["2012-09-24",2.6835,2.8009,2.6835,2.7422,8580.0],["2012-09-25",2.7715,2.8155,2.6396,2.6396,10620.0],["2012-09-26",2.6542,2.8595,2.6396,2.8009,3340.0],["2012-09-27",2.8595,2.9182,2.7275,2.7715,8660.0],["2012-09-28",2.8009,2.8009,2.5809,2.6835,2520.0],["2012-10-01",2.6396,2.7129,2.6396,2.6542,3740.0],["2012-10-02",2.7129,2.8155,2.7129,2.7422,2700.0],["2012-10-03",2.7129,2.7862,2.7129,2.7422,3960.0],["2012-10-04",2.7862,2.8155,2.7569,2.8155,8340.0],["2012-10-05",2.8302,2.9182,2.7862,2.9182,4300.0],["2012-10-08",2.9182,3.0355,2.8155,2.8742,17080.0],["2012-10-09",2.8155,2.8742,2.8009,2.8449,2260.0],["2012-10-10",2.9035,2.9475,2.8595,2.8888,4380.0],["2012-10-11",2.9475,2.9475,2.8742,2.8742,3180.0],["2012-10-12",2.8449,2.9035,2.7862,2.7862,3700.0],["2012-10-15",2.8595,2.9475,2.8155,2.9035,7860.0],["2012-10-16",2.9035,3.0355,2.8888,3.0062,6160.0],["2012-10-17",3.0355,3.0355,2.9328,2.9328,3440.0],["2012-10-18",2.9328,2.9622,2.8888,2.9622,8520.0],["2012-10-19",2.9768,3.0502,2.9035,2.9035,16880.0],["2012-10-22",2.9182,2.9182,2.7862,2.9182,10880.0],["2012-10-23",2.8449,2.9182,2.7862,2.8742,2540.0],["2012-10-24",2.8742,3.0208,2.8742,2.9035,5620.0],["2012-10-25",2.8742,3.0502,2.8742,2.9035,7940.0],["2012-10-26",2.8888,2.9328,2.8888,2.9328,4140.0],["2012-10-31",2.9328,2.9328,2.8009,2.9035,3620.0],["2012-11-01",2.9035,3.0502,2.8742,2.9035,6280.0],["2012-11-02",2.8888,2.9475,2.8888,2.9328,1460.0],["2012-11-05",2.9768,3.0062,2.9328,2.9475,10380.0],["2012-11-06",2.9328,3.0062,2.9328,2.9622,1440.0],["2012-11-07",2.9035,2.9622,2.8595,2.8742,4460.0],["2012-11-08",2.9035,2.9035,2.8742,2.8742,5400.0],["2012-11-09",2.9035,3.0062,2.7862,2.8742,11100.0],["2012-11-12",2.8595,2.9622,2.8595,2.9182,7440.0],["2012-11-13",2.8888,2.9328,2.8449,2.8449,7400.0],["2012-11-14",2.8595,2.8595,2.7862,2.8009,8220.0],["2012-11-15",2.8595,2.9035,2.6396,2.6542,22580.0],["2012-11-16",2.6396,2.7569,2.5662,2.5809,11120.0],["2012-11-19",2.6982,2.7862,2.6396,2.7275,9120.0],["2012-11-20",2.7862,2.7862,2.7129,2.7275,4000.0],["2012-11-21",2.7862,2.9182,2.7129,2.7275,5160.0],["2012-11-23",2.8449,2.9328,2.8009,2.9182,1740.0],["2012-11-26",2.9182,2.9328,2.7129,2.7569,3880.0],["2012-11-27",2.8155,2.8155,2.7129,2.7569,2120.0],["2012-11-28",2.7569,2.7715,2.7129,2.7129,3780.0],["2012-11-29",2.7422,2.8449,2.7422,2.7569,660.0],["2012-11-30",2.7129,2.8595,2.7129,2.7129,12020.0],["2012-12-03",2.7129,2.7422,2.7129,2.7275,5360.0],["2012-12-04",2.7275,2.7862,2.7275,2.7862,620.0],["2012-12-05",2.7569,2.7569,2.7129,2.7129,3160.0],["2012-12-06",2.7129,2.7275,2.7129,2.7275,6580.0],["2012-12-07",2.7275,2.7275,2.6689,2.7129,5720.0],["2012-12-10",2.6689,2.7129,2.5809,2.6249,10620.0],["2012-12-11",2.6249,2.6982,2.6102,2.6542,3240.0],["2012-12-12",2.7129,2.7129,2.6249,2.6249,4180.0],["2012-12-13",2.6249,2.6542,2.6249,2.6249,2520.0],["2012-12-14",2.6249,2.6542,2.6249,2.6396,7200.0],["2012-12-17",2.7129,2.7129,2.6249,2.6249,3100.0],["2012-12-18",2.6249,2.6396,2.6249,2.6249,480.0],["2012-12-19",2.6249,2.6835,2.6249,2.6396,4240.0],["2012-12-20",2.6396,2.7129,2.6249,2.6542,2720.0],["2012-12-21",2.6396,2.7129,2.6396,2.6396,10320.0],["2012-12-24",2.6396,2.6982,2.6102,2.6982,3140.0],["2012-12-26",2.6689,2.7129,2.6689,2.7129,5220.0],["2012-12-27",2.6982,2.7422,2.6396,2.7422,10680.0],["2012-12-28",2.7422,2.7862,2.6689,2.7422,2200.0],["2012-12-31",2.7862,2.7862,2.6689,2.7275,4960.0],["2013-01-02",2.7569,2.8595,2.7422,2.8595,4000.0],["2013-01-03",2.8595,2.8595,2.7422,2.7569,1820.0],["2013-01-04",2.7569,2.8449,2.7569,2.7715,4020.0],["2013-01-07",2.8449,2.8449,2.7715,2.7715,2020.0],["2013-01-08",2.7862,2.8155,2.7569,2.8009,6280.0],["2013-01-09",2.7569,2.8009,2.7569,2.7715,7580.0],["2013-01-10",2.8155,2.8155,2.6982,2.7422,4260.0],["2013-01-11",2.7129,2.7422,2.6396,2.6689,4300.0],["2013-01-14",2.6542,2.7862,2.6396,2.6396,10040.0],["2013-01-15",2.6396,2.8155,2.6396,2.7129,4100.0],["2013-01-16",2.7129,2.9328,2.7129,2.9035,12080.0],["2013-01-17",2.9328,2.9328,2.8595,2.9035,5080.0],["2013-01-18",2.7862,2.9328,2.7862,2.9328,500.0],["2013-01-22",2.9328,3.0062,2.8595,2.8595,3560.0],["2013-01-23",3.0062,3.0062,2.8888,2.8888,1460.0],["2013-01-24",2.8742,3.1381,2.8742,2.9328,10880.0],["2013-01-25",3.0062,3.1528,2.9768,3.0795,22900.0],["2013-01-28",3.1528,3.1675,3.0941,3.1528,15580.0],["2013-01-29",3.1528,3.1968,3.0941,3.1968,13680.0],["2013-01-30",3.1381,3.1968,3.1381,3.1528,6100.0],["2013-01-31",3.1088,3.1235,3.0648,3.0941,3800.0],["2013-02-01",3.1675,3.2261,2.9475,2.9622,28820.0],["2013-02-04",2.9622,3.1088,2.9622,3.0648,4120.0],["2013-02-05",3.1235,3.1235,2.9915,3.0648,6060.0],["2013-02-06",3.0795,3.0941,2.9915,3.0502,9320.0],["2013-02-07",3.0502,3.1528,3.0502,3.1381,3780.0],["2013-02-08",3.1675,3.1968,3.1088,3.1088,14100.0],["2013-02-11",3.1968,3.2115,3.1528,3.1968,12520.0],["2013-02-12",3.1968,3.2408,3.0648,3.1528,13320.0],["2013-02-13",3.1088,3.1821,3.0502,3.0795,3860.0],["2013-02-14",3.1235,3.1528,3.0208,3.0941,4520.0],["2013-02-15",3.1235,3.1381,3.0502,3.0502,2280.0],["2013-02-19",3.0941,3.1381,3.0208,3.0208,640.0],["2013-02-20",3.0795,3.1235,3.0208,3.0795,3540.0],["2013-02-21",3.0795,3.0795,2.9328,2.9328,6380.0],["2013-02-22",2.9622,3.0941,2.8595,2.9622,2860.0],["2013-02-25",2.9328,2.9328,2.4343,2.7275,33280.0],["2013-02-26",2.6542,2.7569,2.5662,2.7275,14280.0],["2013-02-27",2.6982,2.7715,2.6982,2.7569,5880.0],["2013-02-28",2.7129,2.7569,2.7129,2.7129,4000.0],["2013-03-01",2.7129,2.8155,2.7129,2.7569,860.0],["2013-03-04",2.7569,2.8155,2.6396,2.8155,13200.0],["2013-03-05",2.9182,2.9328,2.7862,2.8888,2820.0],["2013-03-06",2.8595,2.9328,2.8009,2.8009,2360.0],["2013-03-07",2.8302,2.9182,2.8009,2.8009,2640.0],["2013-03-08",2.8155,2.9328,2.8155,2.8449,3220.0],["2013-03-11",2.8155,2.9035,2.8009,2.8449,5300.0],["2013-03-12",2.8595,3.1528,2.8155,3.0208,17220.0],["2013-03-13",2.9915,2.9915,2.8155,2.8302,3140.0],["2013-03-14",2.8009,2.8595,2.7862,2.8009,3380.0],["2013-03-15",2.8595,2.8595,2.7715,2.7715,5760.0],["2013-03-18",2.6102,2.7862,2.5809,2.7129,18560.0],["2013-03-19",2.7422,2.7715,2.6982,2.7422,8400.0],["2013-03-20",2.7129,2.7862,2.7129,2.7422,6840.0],["2013-03-21",2.6835,2.7715,2.6835,2.6982,3880.0],["2013-03-22",2.6689,2.7275,2.6396,2.7275,6320.0],["2013-03-25",2.6396,2.7715,2.6396,2.6982,2940.0],["2013-03-26",2.6835,2.7275,2.6835,2.7129,4740.0],["2013-03-27",2.7862,2.8888,2.7715,2.8009,6100.0],["2013-03-28",3.0355,3.0355,2.8595,2.9328,17160.0],["2013-04-01",2.9622,3.0355,2.9622,3.0355,9280.0],["2013-04-02",3.0355,3.1528,3.0355,3.1235,10680.0],["2013-04-03",3.1235,3.1381,3.0648,3.0941,4800.0],["2013-04-04",3.0355,3.0355,2.9622,2.9622,660.0],["2013-04-05",2.9328,3.1381,2.9328,3.1235,7300.0],["2013-04-08",3.1675,3.1675,3.1088,3.1235,1360.0],["2013-04-09",3.1381,3.1381,3.0208,3.0941,4420.0],["2013-04-10",3.0941,3.2261,2.9475,3.1675,30820.0],["2013-04-11",3.1381,3.1675,3.1381,3.1675,2580.0],["2013-04-12",3.1235,3.1968,3.1235,3.1235,1400.0],["2013-04-15",3.0941,3.1235,3.0941,3.1088,2760.0],["2013-04-16",3.1528,3.1675,3.1235,3.1235,6300.0],["2013-04-17",3.1821,3.2115,3.0795,3.1088,4500.0],["2013-04-18",3.0795,3.1528,3.0208,3.0208,12880.0],["2013-04-19",3.0502,3.0502,3.0355,3.0502,7820.0],["2013-04-22",3.0355,3.1088,3.0062,3.0795,540.0],["2013-04-23",3.0941,3.0941,3.0941,3.0941,540.0],["2013-04-24",3.1235,3.1381,2.9622,3.0208,1800.0],["2013-04-25",3.0062,3.0355,3.0062,3.0355,2000.0],["2013-04-26",3.0062,3.0062,2.9475,2.9915,1340.0],["2013-04-29",2.9622,3.0795,2.7862,2.9768,4840.0],["2013-04-30",2.9328,3.0795,2.9328,2.9915,3300.0],["2013-05-01",2.9475,3.0208,2.9475,3.0208,1480.0],["2013-05-02",2.9475,3.0648,2.9328,2.9768,29480.0],["2013-05-03",3.0355,3.0648,2.9328,3.0062,3720.0],["2013-05-06",2.9622,3.0502,2.9328,3.0062,1180.0],["2013-05-07",3.0208,3.0208,2.9328,2.9768,14580.0],["2013-05-08",3.0795,3.0795,2.9475,3.0062,7640.0],["2013-05-09",3.0062,3.0795,2.9035,3.0795,40160.0],["2013-05-10",3.0502,3.0795,2.9915,3.0502,1900.0],["2013-05-13",2.9915,3.1381,2.9915,3.0648,14140.0],["2013-05-14",3.0941,3.0941,2.9915,3.0648,5040.0],["2013-05-15",3.0648,3.1088,3.0648,3.0795,1600.0],["2013-05-16",3.0795,3.0795,2.9915,3.0062,1520.0],["2013-05-17",3.0355,3.2408,3.0355,3.2261,26980.0],["2013-05-20",3.2701,3.2994,3.1381,3.1528,10280.0],["2013-05-21",3.1675,3.2408,3.1235,3.1675,2300.0],["2013-05-22",3.2115,3.2115,3.1235,3.1381,2880.0],["2013-05-23",3.1235,3.1235,3.0795,3.0795,1520.0],["2013-05-24",3.0795,3.2115,3.0795,3.1088,2400.0],["2013-05-28",3.1528,3.2408,3.1088,3.1528,3440.0],["2013-05-29",3.1821,3.2115,3.1675,3.1675,3640.0],["2013-05-30",3.1968,3.1968,3.1381,3.1381,2500.0],["2013-05-31",3.1088,3.1088,3.0941,3.0941,280.0],["2013-06-03",3.0795,3.0941,2.9915,3.0355,9480.0],["2013-06-04",3.0648,3.0648,2.9915,3.0648,3200.0],["2013-06-05",3.0355,3.0795,3.0355,3.0795,12720.0],["2013-06-06",3.0208,3.0795,3.0208,3.0208,1540.0],["2013-06-07",3.0208,3.0795,2.9915,3.0795,13940.0],["2013-06-10",3.0795,3.0941,3.0648,3.0941,2140.0],["2013-06-11",3.0062,3.0795,2.9915,3.0502,520.0],["2013-06-12",3.0502,3.0795,3.0502,3.0502,880.0],["2013-06-13",3.0648,3.0795,3.0355,3.0355,4460.0],["2013-06-14",3.0795,3.0795,2.9915,3.0208,1860.0],["2013-06-17",3.0648,3.0648,3.0208,3.0208,680.0],["2013-06-18",3.0355,3.0795,3.0062,3.0795,4440.0],["2013-06-19",3.0208,3.0648,2.9915,2.9915,3740.0],["2013-06-20",2.9915,3.0355,2.9915,3.0208,260.0],["2013-06-21",2.9915,3.0648,2.9915,3.0648,5680.0],["2013-06-24",3.0062,3.0502,2.9915,3.0208,5440.0],["2013-06-25",3.0502,3.0502,2.9915,3.0062,2360.0],["2013-06-26",3.0062,3.0208,2.9768,2.9915,5140.0],["2013-06-27",3.0062,3.0648,3.0062,3.0502,4680.0],["2013-06-28",3.0355,3.0941,3.0355,3.0941,4180.0],["2013-07-01",3.0648,3.1235,3.0502,3.0795,2900.0],["2013-07-02",3.0502,3.1235,3.0355,3.1235,3520.0],["2013-07-03",3.0355,3.1235,3.0208,3.1235,3780.0],["2013-07-05",3.1381,3.1528,3.0502,3.1528,4200.0],["2013-07-08",3.0208,3.0795,3.0208,3.0795,2380.0],["2013-07-09",3.0648,3.0795,3.0208,3.0355,2420.0],["2013-07-10",3.0795,3.0795,3.0355,3.0648,7380.0],["2013-07-11",3.0648,3.2261,3.0355,3.2261,16480.0],["2013-07-12",3.1968,3.2261,3.1088,3.1088,7900.0],["2013-07-15",3.1675,3.1675,3.0502,3.0941,7940.0],["2013-07-16",3.0502,3.1088,3.0502,3.1088,1140.0],["2013-07-17",3.0502,3.1088,3.0502,3.1088,7320.0],["2013-07-18",3.1968,3.1968,3.0502,3.0502,480.0],["2013-07-19",3.0795,3.0795,3.0355,3.0355,6200.0],["2013-07-22",3.0355,3.0502,3.0355,3.0502,2060.0],["2013-07-23",3.0648,3.0648,3.0208,3.0648,3620.0],["2013-07-24",3.0648,3.1235,3.0355,3.1235,9200.0],["2013-07-25",3.0941,3.1235,3.0502,3.0941,11700.0],["2013-07-26",3.0648,3.1381,3.0648,3.1088,3820.0],["2013-07-29",3.0502,3.0795,3.0502,3.0795,8080.0],["2013-07-30",3.0502,3.0941,3.0502,3.0795,13660.0],["2013-07-31",3.1088,3.2115,3.0502,3.1821,11200.0],["2013-08-01",3.2115,3.2261,3.1528,3.2115,7420.0],["2013-08-02",3.2115,3.2115,3.0941,3.2115,4820.0],["2013-08-05",3.2115,3.2994,3.1528,3.2994,13340.0],["2013-08-06",3.3288,4.3846,3.3288,4.3846,161940.0],["2013-08-07",4.238,4.238,3.3141,3.6514,63420.0],["2013-08-08",3.5927,3.8127,3.4461,3.8127,21360.0],["2013-08-09",3.6954,3.8274,3.666,3.7687,7960.0],["2013-08-12",3.7687,3.974,3.7394,3.8713,23980.0],["2013-08-13",3.8713,3.974,3.8713,3.8713,6420.0],["2013-08-14",3.93,3.9593,3.666,3.6954,15240.0],["2013-08-15",3.6661,3.842,3.6661,3.7834,16600.0],["2013-08-16",3.842,3.9007,3.798,3.8127,6340.0],["2013-08-19",3.8567,3.8567,3.6661,3.6661,10200.0],["2013-08-20",3.6807,3.6807,3.5194,3.6367,13380.0],["2013-08-21",3.6367,3.6807,3.5487,3.6807,10980.0],["2013-08-22",3.666,3.6807,3.5487,3.6074,9740.0],["2013-08-23",3.5927,3.6221,3.4754,3.6221,8420.0],["2013-08-26",3.6661,3.6807,3.5487,3.6661,3240.0],["2013-08-27",3.6954,3.6954,3.5194,3.5634,3840.0],["2013-08-28",3.5634,3.7834,3.5341,3.6807,6120.0],["2013-08-29",3.7247,3.7687,3.666,3.6954,7020.0],["2013-08-30",3.754,3.798,3.6954,3.6954,5820.0],["2013-09-03",3.8127,3.8127,3.6954,3.7687,7340.0],["2013-09-04",3.842,3.974,3.7834,3.9007,21260.0],["2013-09-05",3.9447,4.0766,3.9153,4.0327,31640.0],["2013-09-06",4.0766,4.106,4.0327,4.0327,18860.0],["2013-09-09",4.106,4.2233,4.0766,4.15,31080.0],["2013-09-10",4.1793,4.2086,4.1793,4.1793,5500.0],["2013-09-11",4.0766,4.0766,3.8127,3.9887,22540.0],["2013-09-12",3.974,4.1793,3.974,4.1646,8000.0],["2013-09-13",4.1646,4.1646,4.062,4.0766,6300.0],["2013-09-16",4.106,4.106,4.0473,4.062,8020.0],["2013-09-17",4.0766,4.1793,4.062,4.1646,8920.0],["2013-09-18",4.2086,4.2086,4.106,4.194,7220.0],["2013-09-19",4.2086,4.2086,4.1206,4.1793,8480.0],["2013-09-20",4.238,4.238,4.1353,4.238,18640.0],["2013-09-23",4.2526,4.2673,4.15,4.2086,11120.0],["2013-09-24",4.2673,4.5019,4.2526,4.4579,71180.0],["2013-09-25",4.4726,4.4726,4.1353,4.3553,55820.0],["2013-09-26",4.2966,4.2966,4.194,4.2233,13200.0],["2013-09-27",4.2233,4.3699,4.2086,4.2819,11280.0],["2013-09-30",4.3113,4.4286,4.2819,4.3406,21380.0],["2013-10-01",4.3553,4.6192,4.3553,4.6046,24880.0],["2013-10-02",4.5752,4.5752,4.4286,4.5019,99120.0],["2013-10-03",4.5166,4.5459,4.3553,4.4872,11820.0],["2013-10-04",4.4872,4.5459,4.3993,4.4139,17460.0],["2013-10-07",4.4139,4.4872,4.3846,4.4139,18600.0],["2013-10-08",4.4579,4.5312,4.3259,4.3259,14360.0],["2013-10-09",4.3993,4.5312,4.3259,4.3406,9420.0],["2013-10-10",4.3406,4.5019,4.3113,4.3406,12000.0],["2013-10-11",4.3699,4.3993,4.15,4.2819,21260.0],["2013-10-14",4.194,4.4872,4.194,4.2966,19600.0],["2013-10-15",4.4286,4.4872,4.2673,4.3113,12880.0],["2013-10-16",4.2966,4.3993,4.1206,4.3259,28240.0],["2013-10-17",4.3553,4.3553,4.1353,4.3259,21300.0],["2013-10-18",4.3113,4.4286,4.3113,4.3699,9840.0],["2013-10-21",4.3846,4.4872,4.3259,4.3993,12120.0],["2013-10-22",4.4139,4.4872,4.3113,4.3113,13800.0],["2013-10-23",4.3406,4.3553,4.2233,4.2526,11820.0],["2013-10-24",4.194,4.3699,4.194,4.3553,12060.0],["2013-10-25",4.3846,4.3846,4.2526,4.2526,4320.0],["2013-10-28",4.2086,4.2819,4.1353,4.1793,6740.0],["2013-10-29",4.1646,4.2819,3.9007,4.018,21600.0],["2013-10-30",4.018,4.0913,3.9593,4.0913,6960.0],["2013-10-31",4.0327,4.3113,3.886,4.2673,31080.0],["2013-11-01",4.2966,4.3259,4.1793,4.3259,26940.0],["2013-11-04",4.3846,4.3846,4.2819,4.3113,7080.0],["2013-11-05",4.3846,4.3993,4.3259,4.3846,17600.0],["2013-11-06",4.3846,4.4872,4.3846,4.4433,37380.0],["2013-11-07",4.4286,4.4286,4.2673,4.4286,23440.0],["2013-11-08",4.3993,4.4286,4.2673,4.3259,14220.0],["2013-11-11",4.3259,4.3259,4.238,4.2673,25280.0],["2013-11-12",4.2526,4.2673,4.018,4.0766,13980.0],["2013-11-13",4.0913,4.238,4.0327,4.1646,10860.0],["2013-11-14",4.2526,4.3259,4.106,4.238,10620.0],["2013-11-15",4.2819,4.3259,4.0473,4.238,7760.0],["2013-11-18",4.2966,4.3113,4.238,4.2673,10500.0],["2013-11-19",4.2673,4.2673,4.0913,4.0913,8180.0],["2013-11-20",4.0913,4.238,4.0913,4.1353,3520.0],["2013-11-21",4.1353,4.194,4.0913,4.0913,9040.0],["2013-11-22",4.106,4.15,4.0913,4.0913,7180.0],["2013-11-25",4.1646,4.1646,4.0327,4.062,16820.0],["2013-11-26",4.0327,4.062,4.0327,4.0473,2960.0],["2013-11-27",4.018,4.018,3.842,3.9447,16420.0],["2013-11-29",4.0033,4.0033,3.8127,3.842,11840.0],["2013-12-02",3.842,3.842,3.6661,3.7834,31200.0],["2013-12-03",3.8127,4.0913,3.71,3.9887,54640.0],["2013-12-04",3.9887,4.0766,3.93,4.0473,21620.0],["2013-12-05",4.0473,4.0473,3.9007,3.974,12200.0],["2013-12-06",4.0033,4.194,3.9593,4.1353,67780.0],["2013-12-09",4.1646,4.1646,4.0473,4.1353,14280.0],["2013-12-10",4.0473,4.1646,4.0327,4.106,13840.0],["2013-12-11",4.15,4.1793,3.886,4.0913,14060.0],["2013-12-12",4.0033,4.2966,4.0033,4.15,16520.0],["2013-12-13",4.1793,4.1793,3.93,4.0913,22240.0],["2013-12-16",4.0766,4.2526,4.0033,4.1646,12260.0],["2013-12-17",4.106,4.2233,4.0327,4.2086,10740.0],["2013-12-18",4.1793,4.2819,4.106,4.2233,9440.0],["2013-12-19",4.1793,4.238,4.1646,4.194,4240.0],["2013-12-20",4.194,4.2673,4.1206,4.2673,9060.0],["2013-12-23",4.3553,4.6925,4.2819,4.5312,46020.0],["2013-12-24",4.5312,4.5312,4.4726,4.5166,3280.0],["2013-12-26",4.4726,4.5312,4.3259,4.3993,11300.0],["2013-12-27",4.4433,4.5166,4.3993,4.5166,16000.0],["2013-12-30",4.4726,4.5312,4.4139,4.5312,13500.0],["2013-12-31",4.5312,4.6192,4.4433,4.6046,38100.0],["2014-01-02",4.6339,4.6339,4.3553,4.6192,34920.0],["2014-01-03",4.6192,4.6192,4.4139,4.6046,27040.0],["2014-01-06",4.6192,4.7512,4.5312,4.6779,55140.0],["2014-01-07",4.6925,4.6925,4.6046,4.6632,11880.0],["2014-01-08",4.6925,4.6925,4.5606,4.5752,9000.0],["2014-01-09",4.5752,4.5752,4.4286,4.4433,9780.0],["2014-01-10",4.4286,4.5459,4.4286,4.5312,13660.0],["2014-01-13",4.4726,4.6192,4.4726,4.5312,16140.0],["2014-01-14",4.5752,4.6046,4.5312,4.5606,7540.0],["2014-01-15",4.5459,4.7659,4.5166,4.6925,65940.0],["2014-01-16",4.7219,5.0298,4.6632,4.9272,133920.0],["2014-01-17",4.9272,4.9272,4.7952,4.8245,88600.0],["2014-01-21",4.8832,5.0152,4.7365,4.8538,73600.0],["2014-01-22",4.8832,4.8832,4.3993,4.5312,60700.0],["2014-01-23",4.5752,4.5752,4.3553,4.4726,43740.0],["2014-01-24",4.4286,4.4433,4.0766,4.1206,39200.0],["2014-01-27",4.0913,4.1206,4.0327,4.062,35220.0],["2014-01-28",4.0766,4.2819,4.0766,4.2086,20460.0],["2014-01-29",4.2233,4.4139,4.106,4.3699,21500.0],["2014-01-30",4.4139,4.4433,4.3113,4.3699,7980.0],["2014-01-31",4.3113,4.3553,4.1793,4.238,13480.0],["2014-02-03",4.2673,4.2673,4.0327,4.062,17440.0],["2014-02-04",4.062,4.1353,4.0473,4.106,15860.0],["2014-02-05",4.0913,4.0913,4.0327,4.0327,10320.0],["2014-02-06",4.062,4.1353,4.0327,4.1206,5780.0],["2014-02-07",4.1206,4.3699,4.0913,4.3113,29620.0],["2014-02-10",4.238,4.2819,4.1206,4.2086,9120.0],["2014-02-11",4.2233,4.3113,4.1353,4.2086,9900.0],["2014-02-12",4.194,4.194,4.1353,4.1353,6760.0],["2014-02-13",4.1353,4.1793,4.106,4.1793,5860.0],["2014-02-14",4.194,4.2673,4.1353,4.194,5300.0],["2014-02-18",4.194,4.2086,4.106,4.2086,9600.0],["2014-02-19",4.2233,4.2526,4.15,4.238,7220.0],["2014-02-20",4.2526,4.3406,4.2526,4.3259,5720.0],["2014-02-21",4.2966,4.5019,4.2526,4.3699,11320.0],["2014-02-24",4.3699,4.4726,4.194,4.4726,5660.0],["2014-02-25",4.4579,4.4726,4.2819,4.4726,9240.0],["2014-02-26",4.4286,4.5312,4.3699,4.4579,3280.0],["2014-02-27",4.3993,4.4286,4.3993,4.4286,2340.0],["2014-02-28",4.3993,4.4286,4.2966,4.4286,6620.0],["2014-03-03",4.3553,4.4286,4.2233,4.2673,13900.0],["2014-03-04",4.2966,4.3553,4.1793,4.2966,7020.0],["2014-03-05",4.2526,4.3846,4.238,4.2819,3120.0],["2014-03-06",4.2819,4.3406,4.2233,4.238,7200.0],["2014-03-07",4.238,4.238,4.1793,4.238,2440.0],["2014-03-10",4.1793,4.2526,4.1646,4.1793,7300.0],["2014-03-11",4.1793,4.2233,4.0913,4.106,7700.0],["2014-03-12",4.1206,4.1353,4.062,4.1353,4400.0],["2014-03-13",4.1206,4.1793,4.0473,4.1793,3900.0],["2014-03-14",4.1793,4.2233,4.0913,4.2233,2540.0],["2014-03-17",4.194,4.2526,4.106,4.2086,9120.0],["2014-03-18",4.1646,4.2086,4.106,4.2086,3840.0],["2014-03-19",4.2086,4.2086,4.1793,4.194,1560.0],["2014-03-20",4.194,4.194,4.15,4.1793,4920.0],["2014-03-21",4.1353,4.2086,4.1206,4.2086,10660.0],["2014-03-24",4.2086,4.2086,4.0327,4.15,7360.0],["2014-03-25",4.15,4.3699,4.1206,4.1206,4320.0],["2014-03-26",4.106,4.1353,4.0327,4.0473,10940.0],["2014-03-27",4.0327,4.1353,4.0327,4.0473,4240.0],["2014-03-28",4.1206,4.2086,4.0766,4.15,2140.0],["2014-03-31",4.194,4.2526,4.018,4.2233,16300.0],["2014-04-01",4.2086,4.2526,4.1353,4.1353,14280.0],["2014-04-02",4.2086,4.2086,4.1646,4.2086,4660.0],["2014-04-03",4.1646,4.1793,4.1206,4.1353,6740.0],["2014-04-04",4.1646,4.1646,3.9887,4.0033,20460.0],["2014-04-07",3.9447,4.0327,3.7394,3.974,19600.0],["2014-04-08",3.8567,3.8713,3.8127,3.8127,21140.0],["2014-04-09",3.8567,4.018,3.842,3.93,16140.0],["2014-04-10",3.9447,3.9447,3.754,3.842,12960.0],["2014-04-11",3.8127,3.9007,3.754,3.9007,6160.0],["2014-04-14",3.9153,3.93,3.754,3.8127,5040.0],["2014-04-15",3.886,3.886,3.798,3.8127,12800.0],["2014-04-16",3.9153,4.0327,3.754,3.8274,6320.0],["2014-04-17",3.8713,3.9447,3.7687,3.8567,7540.0],["2014-04-21",3.8127,4.0913,3.8127,4.0033,4260.0],["2014-04-22",4.0033,4.1646,4.0033,4.1646,5020.0],["2014-04-23",4.2086,4.2086,4.0033,4.1206,5380.0],["2014-04-24",4.1793,4.1793,4.018,4.0327,960.0],["2014-04-25",4.0033,4.0033,3.8713,3.974,6400.0],["2014-04-28",3.974,4.0033,3.9153,3.9593,3000.0],["2014-04-29",3.93,4.062,3.93,4.062,1200.0],["2014-04-30",3.9887,4.0766,3.9593,4.0473,5040.0],["2014-05-01",3.9887,4.0473,3.9593,4.018,4300.0],["2014-05-02",3.9887,4.0913,3.93,3.9447,13760.0],["2014-05-05",3.974,4.018,3.9153,3.9593,14380.0],["2014-05-06",4.0766,4.0766,3.93,3.9593,9560.0],["2014-05-07",3.9153,3.93,3.8274,3.886,13120.0],["2014-05-08",3.886,3.886,3.798,3.8127,16060.0],["2014-05-09",3.7687,3.9447,3.6807,3.8127,27280.0],["2014-05-12",3.8127,3.9593,3.7247,3.9593,8040.0],["2014-05-13",3.9887,4.0766,3.9593,4.062,3840.0],["2014-05-14",4.1206,4.1206,3.9153,3.974,9280.0],["2014-05-15",3.974,4.018,3.8127,3.93,22440.0],["2014-05-16",3.886,3.93,3.8274,3.93,4480.0],["2014-05-19",3.9887,4.0327,3.8127,4.0327,4640.0],["2014-05-20",3.9593,3.9593,3.8567,3.9593,3600.0],["2014-05-21",3.9593,3.9593,3.754,3.8127,16640.0],["2014-05-22",3.8274,3.8274,3.71,3.7247,16060.0],["2014-05-23",3.7834,3.9593,3.7687,3.9007,15320.0],["2014-05-27",3.9447,3.9447,3.8713,3.93,2160.0],["2014-05-28",3.7834,3.9887,3.7834,3.9593,4060.0],["2014-05-29",3.93,3.9887,3.9007,3.9593,3620.0],["2014-05-30",3.9447,3.974,3.9007,3.974,6140.0],["2014-06-02",3.9593,4.0473,3.8567,4.0327,6100.0],["2014-06-03",4.0327,4.0473,3.9593,3.9887,3460.0],["2014-06-04",3.93,3.974,3.9153,3.9447,3500.0],["2014-06-05",3.93,3.974,3.8274,3.9593,5640.0],["2014-06-06",3.93,4.0033,3.886,3.974,6920.0],["2014-06-09",3.9007,4.018,3.9007,3.974,2780.0],["2014-06-10",4.018,4.018,3.9593,4.0033,2520.0],["2014-06-11",3.9447,4.018,3.798,3.9593,7620.0],["2014-06-12",3.974,4.0327,3.8713,3.9153,24740.0],["2014-06-13",3.886,4.0033,3.7394,3.7834,19680.0],["2014-06-16",3.8274,3.9153,3.754,3.9007,5720.0],["2014-06-17",3.9007,3.9887,3.9007,3.9887,3140.0],["2014-06-18",3.9593,4.018,3.9007,3.9887,4420.0],["2014-06-19",3.93,4.0327,3.886,3.9887,2160.0],["2014-06-20",3.9887,4.062,3.8713,3.9593,14540.0],["2014-06-23",3.93,4.0033,3.8713,3.974,1960.0],["2014-06-24",4.0327,4.0327,3.886,3.974,5040.0],["2014-06-25",3.9153,4.0033,3.9153,4.0033,3500.0],["2014-06-26",3.9447,4.0327,3.9447,4.018,1960.0],["2014-06-27",3.974,4.106,3.9153,4.106,7000.0],["2014-06-30",4.0766,4.0766,3.9887,4.018,1560.0],["2014-07-01",4.0327,4.1353,3.842,3.842,6880.0],["2014-07-02",3.842,4.1646,3.8274,4.106,10360.0],["2014-07-03",3.886,4.0473,3.8567,4.0033,3360.0],["2014-07-07",4.0033,4.0327,3.974,3.974,2680.0],["2014-07-08",3.9593,4.0033,3.886,3.9593,4120.0],["2014-07-09",3.93,4.0766,3.842,3.9593,6320.0],["2014-07-10",3.9593,4.062,3.93,3.9887,4000.0],["2014-07-11",4.0327,4.0913,3.9007,3.93,2180.0],["2014-07-14",3.93,3.93,3.9007,3.9007,860.0],["2014-07-15",3.9153,3.9153,3.886,3.886,1240.0],["2014-07-16",3.9153,3.9153,3.842,3.842,2260.0],["2014-07-17",3.8567,3.8567,3.8127,3.8127,2900.0],["2014-07-18",3.8567,3.8713,3.842,3.8713,180.0],["2014-07-21",3.842,3.9447,3.7687,3.798,11580.0],["2014-07-22",3.8274,3.842,3.8127,3.8274,1300.0],["2014-07-23",3.8567,3.974,3.754,3.754,47020.0],["2014-07-24",3.7687,3.798,3.5634,3.7394,10340.0],["2014-07-25",3.754,3.7687,3.6954,3.6954,2640.0],["2014-07-28",3.6074,3.754,3.5927,3.7247,13700.0],["2014-07-29",3.7247,3.9153,3.5927,3.7247,69760.0],["2014-07-30",3.6807,3.6954,3.6367,3.6367,3000.0],["2014-07-31",3.6367,3.6367,3.5927,3.6074,5100.0],["2014-08-01",3.6221,3.6221,3.5634,3.5927,5700.0],["2014-08-04",3.5487,3.5487,3.3141,3.5487,7040.0],["2014-08-05",3.5194,3.5341,3.5194,3.5194,5040.0],["2014-08-06",3.5487,3.5487,3.5047,3.5341,4360.0],["2014-08-07",3.5194,3.5634,3.5194,3.5341,3300.0],["2014-08-08",3.5487,3.5634,3.5487,3.5487,1840.0],["2014-08-11",3.5927,3.666,3.5194,3.6514,6280.0],["2014-08-12",3.6807,3.9007,3.5927,3.6661,4620.0],["2014-08-13",3.6514,3.8567,3.6514,3.7394,7320.0],["2014-08-14",3.9593,3.9593,3.5341,3.798,10680.0],["2014-08-15",3.7834,3.798,3.5194,3.7394,11360.0],["2014-08-18",3.666,3.7834,3.5341,3.7687,16960.0],["2014-08-19",3.8127,3.8274,3.7834,3.7834,3000.0],["2014-08-20",3.798,3.8713,3.7834,3.8127,8660.0],["2014-08-21",3.8127,3.8274,3.6807,3.7394,14900.0],["2014-08-22",3.7394,3.7834,3.6367,3.6661,7180.0],["2014-08-25",3.666,3.7247,3.5927,3.6807,8700.0],["2014-08-26",3.6367,3.8713,3.6367,3.8127,9760.0],["2014-08-27",3.8567,4.3113,3.8567,4.1646,30200.0],["2014-08-28",4.2233,4.238,3.8567,4.15,18580.0],["2014-08-29",4.15,4.1793,4.106,4.1206,1940.0],["2014-09-02",4.106,4.106,3.8713,3.9153,13440.0],["2014-09-03",3.8713,4.062,3.842,4.018,26220.0],["2014-09-04",3.9593,4.1353,3.9593,4.0033,22460.0],["2014-09-05",4.0033,4.0473,3.9593,4.0033,8340.0],["2014-09-08",3.9887,4.062,3.974,4.0473,3880.0],["2014-09-09",4.0327,4.062,3.9593,4.018,5840.0],["2014-09-10",3.974,4.0473,3.974,4.0473,8180.0],["2014-09-11",4.018,4.062,3.974,4.018,8100.0],["2014-09-12",4.0473,4.0473,3.9887,4.0327,3080.0],["2014-09-15",4.0327,4.0327,3.974,3.974,1020.0],["2014-09-16",3.9887,4.0327,3.9593,3.9593,5660.0],["2014-09-17",3.974,4.062,3.974,3.9887,13580.0],["2014-09-18",4.0033,4.0913,3.974,4.018,2580.0],["2014-09-19",4.0033,4.1353,3.974,4.106,8520.0],["2014-09-22",4.106,4.2233,4.0913,4.194,21860.0],["2014-09-23",4.2086,4.2673,4.1353,4.2673,15040.0],["2014-09-24",4.2086,4.238,4.0473,4.062,2600.0],["2014-09-25",4.0766,4.2673,4.0766,4.1793,20580.0],["2014-09-26",4.2086,4.3113,4.194,4.2526,29120.0],["2014-09-29",4.2233,4.2966,4.062,4.0766,10700.0],["2014-09-30",4.0913,4.1353,3.9593,4.0327,13360.0],["2014-10-01",3.9887,4.018,3.8567,3.8567,19820.0],["2014-10-02",3.8274,3.886,3.8274,3.8713,12980.0],["2014-10-03",3.886,4.15,3.8713,4.0766,19960.0],["2014-10-06",4.106,4.1793,3.93,3.974,5540.0],["2014-10-07",3.974,4.0327,3.8713,3.886,12500.0],["2014-10-08",3.8713,3.974,3.8713,3.93,7220.0],["2014-10-09",3.886,3.9593,3.886,3.9007,9340.0],["2014-10-10",3.8713,3.9593,3.8713,3.8713,8280.0],["2014-10-13",3.9007,4.018,3.8567,3.886,7240.0],["2014-10-14",4.0327,4.0327,3.842,3.8567,6680.0],["2014-10-15",3.8274,3.9153,3.798,3.798,5820.0],["2014-10-16",3.754,4.0327,3.754,3.9887,4180.0],["2014-10-17",4.018,4.0327,3.9447,4.0033,6760.0],["2014-10-20",3.9887,4.0327,3.886,4.0327,4440.0],["2014-10-21",3.9887,4.0766,3.8567,4.018,9580.0],["2014-10-22",3.974,4.2086,3.8127,4.194,27940.0],["2014-10-23",4.1001,4.2292,3.9124,4.1793,19200.0],["2014-10-24",4.1764,4.2556,4.0532,4.2438,31200.0],["2014-10-27",4.2321,4.2819,4.2145,4.2204,42300.0],["2014-10-28",4.1881,4.2556,4.1412,4.1412,37000.0],["2014-10-29",4.1206,4.2526,4.1206,4.1764,16600.0],["2014-10-30",4.1969,4.1998,4.0503,4.1412,12400.0],["2014-10-31",4.1324,4.1764,4.0502,4.0884,7900.0],["2014-11-03",4.2233,4.2555,4.1412,4.15,25500.0],["2014-11-04",4.15,4.2204,4.0503,4.0561,16900.0],["2014-11-05",4.1822,4.2292,4.0913,4.1206,11400.0],["2014-11-06",4.0766,4.0884,3.8391,3.8889,57000.0],["2014-11-07",3.8889,3.8889,3.801,3.8068,41400.0],["2014-11-10",3.8039,4.0649,3.7599,4.0151,123600.0],["2014-11-11",3.9564,3.974,3.8156,3.8274,95800.0],["2014-11-12",3.7511,3.9153,3.6983,3.71,157700.0],["2014-11-13",3.7394,3.8303,3.71,3.7863,569300.0],["2014-11-14",3.8127,4.0063,3.7452,3.9095,102800.0],["2014-11-17",3.9593,3.9593,3.8713,3.9505,46500.0],["2014-11-18",3.9153,3.9945,3.8332,3.8479,36000.0],["2014-11-19",3.8626,3.9857,3.842,3.93,57100.0],["2014-11-20",3.9799,4.2585,3.9711,4.2233,104200.0],["2014-11-21",4.2614,4.2614,4.0825,4.1089,131700.0],["2014-11-24",4.1148,4.1852,4.0796,4.1265,37500.0],["2014-11-25",4.1265,4.1412,4.0796,4.0942,34200.0],["2014-11-26",4.1148,4.2086,4.0913,4.1793,35500.0],["2014-11-28",4.1764,4.194,4.103,4.1881,37000.0],["2014-12-01",4.147,4.194,4.1206,4.1705,44100.0],["2014-12-02",4.1676,4.1822,4.0942,4.15,34200.0],["2014-12-03",4.1793,4.1998,4.1001,4.1617,60600.0],["2014-12-04",4.1089,4.1617,4.0942,4.1324,21400.0],["2014-12-05",4.1265,4.1646,4.0913,4.1588,21300.0],["2014-12-08",4.194,4.194,4.0796,4.0796,35300.0],["2014-12-09",4.0796,4.1353,3.9212,3.9652,25400.0],["2014-12-10",3.9652,4.0268,3.93,3.9476,52300.0],["2014-12-11",3.9799,4.1265,3.9065,3.9857,26300.0],["2014-12-12",3.9359,4.0151,3.9007,3.9007,24400.0],["2014-12-15",4.0972,4.0972,3.798,3.8156,111800.0],["2014-12-16",3.8127,3.842,3.754,3.754,68400.0],["2014-12-17",3.754,3.9417,3.754,3.9212,67300.0],["2014-12-18",3.9271,3.9505,3.8156,3.9359,72500.0],["2014-12-19",3.93,3.9593,3.842,3.9241,317400.0],["2014-12-22",3.9447,4.0737,3.9447,4.018,40500.0],["2014-12-23",4.0385,4.0737,3.886,3.9857,26900.0],["2014-12-24",3.9887,3.9887,3.8332,3.9212,6300.0],["2014-12-26",3.8831,4.0766,3.8831,3.9593,6800.0],["2014-12-29",4.1353,4.6192,4.106,4.3259,279100.0],["2014-12-30",4.3259,4.3963,4.2556,4.2937,168400.0],["2014-12-31",4.3465,4.3582,4.2819,4.3289,297600.0],["2015-01-02",4.3289,4.367,4.3113,4.3113,34200.0],["2015-01-05",4.2907,4.3641,4.2731,4.3377,52900.0],["2015-01-06",4.3377,4.3435,4.2673,4.3113,23100.0],["2015-01-07",4.3054,4.3113,4.2702,4.3083,27500.0],["2015-01-08",4.3142,4.3347,4.2702,4.3347,48300.0],["2015-01-09",4.3201,4.3201,4.2673,4.279,20500.0],["2015-01-12",4.2731,4.2819,4.194,4.2497,37000.0],["2015-01-13",4.2438,4.2526,4.2116,4.2526,31500.0],["2015-01-14",4.147,4.2643,4.147,4.2526,21300.0],["2015-01-15",4.2057,4.2468,4.1852,4.235,18800.0],["2015-01-16",4.1881,4.2497,4.1412,4.2438,19300.0],["2015-01-20",4.1852,4.1969,4.15,4.1529,26700.0],["2015-01-21",4.1294,4.191,4.1294,4.1676,14000.0],["2015-01-22",4.1881,4.1969,4.1764,4.1852,26100.0],["2015-01-23",4.191,4.1969,4.15,4.1676,37500.0],["2015-01-26",4.1353,4.2145,4.1324,4.194,26800.0],["2015-01-27",4.1734,4.2204,4.1353,4.1734,44600.0],["2015-01-28",4.194,4.2174,4.1236,4.1881,32400.0],["2015-01-29",4.194,4.194,4.1412,4.1881,19400.0],["2015-01-30",4.1676,4.2233,4.1646,4.1852,14300.0],["2015-02-02",4.238,4.2907,4.2233,4.2497,143900.0],["2015-02-03",4.2497,4.2643,4.2086,4.2233,125200.0],["2015-02-04",4.2233,4.2614,4.2145,4.2526,81700.0],["2015-02-05",4.2761,4.2907,4.2321,4.238,61700.0],["2015-02-06",4.2321,4.2761,4.2292,4.2555,40600.0],["2015-02-09",4.2731,4.3465,4.2526,4.3113,63000.0],["2015-02-10",4.367,4.3993,4.3377,4.3553,109500.0],["2015-02-11",4.3435,4.4139,4.3435,4.3993,66800.0],["2015-02-12",4.4139,4.5254,4.4022,4.4726,94500.0],["2015-02-13",4.4872,4.496,4.4315,4.4374,76900.0],["2015-02-17",4.499,4.8333,4.499,4.5899,160800.0],["2015-02-18",4.6749,4.7219,4.6134,4.716,62300.0],["2015-02-19",4.7219,4.7219,4.6456,4.6632,27600.0],["2015-02-20",4.6808,4.7365,4.6661,4.7219,23600.0],["2015-02-23",4.7365,4.8714,4.7219,4.8597,89800.0],["2015-02-24",4.8597,4.8626,4.8333,4.8626,73500.0],["2015-02-25",4.8626,4.8626,4.8392,4.8568,33400.0],["2015-02-26",4.8421,4.8538,4.7307,4.8538,66900.0],["2015-02-27",4.8538,4.9829,4.848,4.889,98600.0],["2015-03-02",4.9037,4.9506,4.9037,4.9301,71300.0],["2015-03-03",4.9624,5.153,4.9389,5.0914,118800.0],["2015-03-04",5.0914,5.1031,4.9976,5.1002,50700.0],["2015-03-05",5.0943,5.1031,5.0621,5.0738,65300.0],["2015-03-06",5.1031,5.1266,5.0591,5.1266,71200.0],["2015-03-09",5.1325,5.2381,5.1266,5.1794,122000.0],["2015-03-10",5.1677,5.1706,5.0797,5.1207,56200.0],["2015-03-11",5.1207,5.2644,5.1207,5.197,116400.0],["2015-03-12",5.197,5.2322,5.197,5.2263,71100.0],["2015-03-13",5.2381,5.282,5.2205,5.2498,82100.0],["2015-03-16",5.2791,5.5079,5.2732,5.4346,189600.0],["2015-03-17",5.4375,5.4375,5.3084,5.3876,73000.0],["2015-03-18",5.3671,5.5108,5.3436,5.4844,128800.0],["2015-03-19",5.4844,5.5959,5.4727,5.5724,208900.0],["2015-03-20",5.5724,5.6428,5.5313,5.5313,158600.0],["2015-03-23",5.5724,5.6281,5.546,5.5753,216300.0],["2015-03-24",5.5753,5.634,5.5724,5.634,230200.0],["2015-03-25",5.675,5.851,5.6311,5.7601,383000.0],["2015-03-26",5.793,5.802,5.3113,5.4669,252700.0],["2015-03-27",5.425,5.6733,5.425,5.5506,126300.0],["2015-03-30",5.2694,5.41,4.9821,5.1467,401000.0],["2015-03-31",5.0868,5.1168,4.9462,4.9462,228400.0],["2015-04-01",4.9342,5.1766,4.9133,5.1736,78900.0],["2015-04-02",5.1736,5.3741,5.1616,5.1676,86700.0],["2015-04-06",5.1317,5.2514,5.0928,5.1616,67600.0],["2015-04-07",5.1616,5.3711,5.0868,5.3083,91600.0],["2015-04-08",5.2903,5.3801,5.2724,5.3172,35100.0],["2015-04-09",5.2963,5.3412,5.2454,5.2903,35100.0],["2015-04-10",5.3202,5.3202,5.2335,5.3023,27600.0],["2015-04-13",5.3023,5.3023,5.1317,5.1886,45700.0],["2015-04-14",5.1676,5.2215,5.1527,5.2155,43300.0],["2015-04-15",5.2185,5.2215,5.1766,5.2215,26500.0],["2015-04-16",5.2215,5.2365,5.1108,5.1587,67900.0],["2015-04-17",5.1616,5.1616,5.1168,5.1467,18900.0],["2015-04-20",5.1347,5.2514,5.1108,5.1587,36600.0],["2015-04-21",5.1497,5.2365,5.0898,5.1287,46100.0],["2015-04-22",5.1557,5.1557,5.0988,5.1407,52300.0],["2015-04-23",5.0928,5.1796,5.0898,5.1437,43100.0],["2015-04-24",5.1706,5.1706,5.0868,5.0928,23000.0],["2015-04-27",5.0868,5.1467,5.0868,5.1257,57800.0],["2015-04-28",5.1347,5.1467,5.0958,5.1198,21300.0],["2015-04-29",5.1168,5.1736,5.0988,5.1527,28600.0],["2015-04-30",5.1168,5.2065,5.0719,5.0988,106900.0],["2015-05-01",5.1018,5.2005,5.03,5.039,33300.0],["2015-05-04",5.033,5.039,4.9402,4.9791,55200.0],["2015-05-05",4.9941,5.009,4.9372,4.9552,22900.0],["2015-05-06",5.015,5.1916,5.015,5.1916,78200.0],["2015-05-07",5.1616,5.2783,5.0868,5.2454,65600.0],["2015-05-08",5.2664,5.413,5.2634,5.3561,89100.0],["2015-05-11",5.6195,5.6195,5.3891,5.5387,177900.0],["2015-05-12",5.5087,5.6404,5.4908,5.6195,192100.0],["2015-05-13",5.6284,5.6284,5.395,5.422,117000.0],["2015-05-14",5.422,5.4758,5.419,5.4459,29000.0],["2015-05-15",5.4339,5.4818,5.3741,5.3771,45400.0],["2015-05-18",5.3561,5.425,5.3262,5.3681,40100.0],["2015-05-19",5.3891,5.401,5.3262,5.3711,35600.0],["2015-05-20",5.392,5.428,5.3202,5.3382,33900.0],["2015-05-21",5.3591,5.3621,5.2694,5.2813,36500.0],["2015-05-22",5.2963,5.2993,5.2664,5.2813,38300.0],["2015-05-26",5.2813,5.3561,5.2783,5.3412,31400.0],["2015-05-27",5.3442,5.3561,5.2963,5.3262,54300.0],["2015-05-28",5.3561,5.3561,5.2664,5.2664,57900.0],["2015-05-29",5.2664,5.3711,5.2664,5.3352,39300.0],["2015-06-01",5.3352,5.3472,5.2365,5.2604,76800.0],["2015-06-02",5.2963,5.2963,5.1168,5.2335,62500.0],["2015-06-03",5.2394,5.3531,5.2364,5.2813,73000.0],["2015-06-04",5.2574,5.3472,5.2005,5.2454,46700.0],["2015-06-05",5.2365,5.3232,5.2215,5.3202,43300.0],["2015-06-08",5.2933,5.2933,4.9971,5.0898,105500.0],["2015-06-09",5.0659,5.2783,5.0659,5.2245,46900.0],["2015-06-10",5.2365,5.2963,5.2245,5.2963,92100.0],["2015-06-11",5.2963,5.3561,5.2963,5.3322,42400.0],["2015-06-12",5.3322,5.3382,5.1796,5.1826,26600.0],["2015-06-15",5.1377,5.2873,5.0988,5.2544,42600.0],["2015-06-16",5.2574,5.3741,5.2574,5.3113,47900.0],["2015-06-17",5.3531,5.3711,5.3143,5.3292,32700.0],["2015-06-18",5.3801,5.407,5.3023,5.3172,65600.0],["2015-06-19",5.4818,5.4818,5.3621,5.3861,194000.0],["2015-06-22",5.4788,5.5297,5.4309,5.4758,125800.0],["2015-06-23",5.4908,5.4908,5.3621,5.3861,104900.0],["2015-06-24",5.4369,5.4609,5.3891,5.4609,71200.0],["2015-06-25",5.5991,5.6022,5.4916,5.5284,96000.0],["2015-06-26",5.5346,5.5346,5.467,5.4854,66200.0],["2015-06-29",5.4977,5.5653,5.4056,5.4117,79100.0],["2015-06-30",5.424,5.4854,5.4117,5.4424,72600.0],["2015-07-01",5.4547,5.5284,5.4209,5.5131,75900.0],["2015-07-02",5.5131,5.6083,5.4363,5.6083,67500.0],["2015-07-06",5.6144,5.6144,5.5192,5.5315,50000.0],["2015-07-07",5.5284,5.5807,5.3749,5.467,67900.0],["2015-07-08",5.3841,5.467,5.3841,5.4087,35800.0],["2015-07-09",5.4148,5.4639,5.3872,5.4087,42800.0],["2015-07-10",5.4609,5.6052,5.4578,5.5899,47900.0],["2015-07-13",5.6052,5.6759,5.5899,5.6697,75300.0],["2015-07-14",5.6298,5.6697,5.5592,5.5714,51300.0],["2015-07-15",5.6237,5.7803,5.5868,5.7496,73300.0],["2015-07-16",5.7342,5.7895,5.6482,5.7281,51700.0],["2015-07-17",5.7465,5.7803,5.682,5.7772,40400.0],["2015-07-20",5.7956,5.8049,5.7649,5.8018,58000.0],["2015-07-21",5.8018,5.8202,5.7649,5.7772,51200.0],["2015-07-22",5.7649,5.8233,5.7434,5.8202,45500.0],["2015-07-23",5.8356,6.0874,5.7956,5.8663,162600.0],["2015-07-24",5.9308,6.0414,5.9031,5.9554,51600.0],["2015-07-27",5.9308,5.9308,5.8356,5.8878,57500.0],["2015-07-28",5.9216,5.9891,5.8663,5.9492,46900.0],["2015-07-29",5.9431,5.9431,5.682,5.7342,85900.0],["2015-07-30",5.9277,5.9308,5.7711,5.8878,57100.0],["2015-07-31",5.8816,5.8878,5.8171,5.8448,19900.0],["2015-08-03",5.9584,6.0199,5.8755,5.9738,57600.0],["2015-08-04",5.9554,6.0659,5.9185,5.9369,36400.0],["2015-08-05",5.9615,6.0137,5.897,5.9001,25200.0],["2015-08-06",5.8786,5.9154,5.7281,5.7803,42600.0],["2015-08-07",5.7926,5.8202,5.6667,5.682,37300.0],["2015-08-10",5.682,5.7127,5.682,5.682,49600.0],["2015-08-11",5.6452,5.7895,5.6237,5.6943,128700.0],["2015-08-12",5.6482,5.6912,5.6052,5.6513,58300.0],["2015-08-13",5.6544,5.7158,5.6267,5.7158,32000.0],["2015-08-14",5.6851,5.7189,5.6052,5.6237,58100.0],["2015-08-17",5.6052,5.6636,5.5745,5.6114,34900.0],["2015-08-18",5.6022,5.6022,5.5131,5.5223,55000.0],["2015-08-19",5.3411,5.5162,5.2704,5.3964,151900.0],["2015-08-20",5.2459,5.3749,5.1445,5.2213,192500.0],["2015-08-21",5.2213,5.2367,5.0831,5.1077,145500.0],["2015-08-24",4.7975,4.8466,4.5026,4.8466,206700.0],["2015-08-25",4.9664,5.2459,4.9664,5.0708,91200.0],["2015-08-26",5.0524,5.2367,5.0524,5.2121,62900.0],["2015-08-27",5.2121,5.4209,5.1599,5.2827,52200.0],["2015-08-28",5.3104,5.338,5.2643,5.3196,38300.0],["2015-08-31",5.3503,5.4885,5.3503,5.3994,53300.0],["2015-09-01",5.5499,5.5499,5.2643,5.2735,45500.0],["2015-09-02",5.3687,5.3687,5.2182,5.2336,41800.0],["2015-09-03",5.2981,5.2981,5.1169,5.1384,86200.0],["2015-09-04",5.0739,5.1537,4.9572,4.9756,61600.0],["2015-09-08",5.0247,5.0985,5.0247,5.034,61700.0],["2015-09-09",5.0708,5.123,4.9817,5.0002,45800.0],["2015-09-10",4.951,5.0708,4.9265,5.0278,50100.0],["2015-09-11",5.0155,5.0462,4.9541,4.994,50300.0],["2015-09-14",4.9817,5.0155,4.9449,5.0094,26600.0],["2015-09-15",4.994,5.0831,4.991,5.077,25400.0],["2015-09-16",5.0923,5.2274,5.0094,5.1783,47400.0],["2015-09-17",5.2121,5.2121,5.0401,5.1015,57900.0],["2015-09-18",5.0677,5.1445,5.0309,5.1353,45100.0],["2015-09-21",5.166,5.166,5.0677,5.1384,43300.0],["2015-09-22",5.1445,5.1445,5.0677,5.1169,35400.0],["2015-09-23",5.1691,5.1691,4.9142,4.9387,90200.0],["2015-09-24",4.9725,5.034,4.8067,5.0186,79800.0],["2015-09-25",5.037,5.0892,4.8527,4.9387,40600.0],["2015-09-28",4.9295,4.9664,4.7452,4.776,101200.0],["2015-09-29",4.776,4.8343,4.6224,4.7545,114500.0],["2015-09-30",4.8067,5.1077,4.7975,5.0462,186400.0],["2015-10-01",5.1507,5.6083,5.1445,5.5929,292200.0],["2015-10-02",5.682,5.8325,5.6052,5.8079,152300.0],["2015-10-05",5.8663,5.8909,5.7895,5.8202,155700.0],["2015-10-06",5.8141,5.8786,5.7741,5.8417,122700.0],["2015-10-07",5.8479,5.8479,5.682,5.725,81600.0],["2015-10-08",5.4209,5.5561,5.2182,5.2858,384600.0],["2015-10-09",5.1691,5.2981,5.1445,5.2059,978000.0],["2015-10-12",5.2059,5.252,5.1722,5.1783,201300.0],["2015-10-13",5.1906,5.3196,5.1906,5.1906,142500.0],["2015-10-14",5.2643,5.2643,5.1906,5.2121,140900.0],["2015-10-15",5.2182,5.5039,5.2182,5.4639,186600.0],["2015-10-16",5.4916,5.6022,5.3964,5.4762,132300.0],["2015-10-19",5.5192,5.6206,5.4824,5.5131,284800.0],["2015-10-20",5.5415,5.611,5.4531,5.5857,144100.0],["2015-10-21",5.6079,5.6237,5.491,5.5384,108100.0],["2015-10-22",5.5099,5.5921,5.4973,5.5289,66800.0],["2015-10-23",5.5921,5.5921,5.2919,5.3614,155600.0],["2015-10-26",5.3298,5.4341,5.3235,5.3709,72000.0],["2015-10-27",5.3298,5.3298,5.0708,5.115,141400.0],["2015-10-28",5.1182,5.3488,5.0866,5.2982,46200.0],["2015-10-29",5.2951,5.3678,5.2161,5.2287,106900.0],["2015-10-30",5.2635,5.3425,5.2161,5.2414,69500.0],["2015-11-02",5.2382,5.4309,5.2382,5.3267,195100.0],["2015-11-03",5.4341,5.4657,5.254,5.3014,107300.0],["2015-11-04",5.3867,5.4183,5.254,5.3899,131300.0],["2015-11-05",5.3962,5.3962,5.1687,5.2193,173300.0],["2015-11-06",5.2382,5.2572,5.1498,5.2382,111600.0],["2015-11-09",5.2919,5.4025,5.2129,5.2445,124600.0],["2015-11-10",5.4246,5.5984,5.3551,5.4467,146000.0],["2015-11-11",5.4973,5.4973,5.2856,5.3804,81100.0],["2015-11-12",5.3836,5.4025,5.3393,5.3741,102900.0],["2015-11-13",5.3741,5.4436,5.3393,5.4404,172900.0],["2015-11-16",5.3019,5.5752,5.2233,5.358,319200.0],["2015-11-17",5.4105,5.4741,5.0585,5.0922,233200.0],["2015-11-18",5.0772,5.2794,5.0772,5.2233,110300.0],["2015-11-19",5.2495,5.3281,5.2045,5.212,65900.0],["2015-11-20",5.212,5.242,5.081,5.1409,71500.0],["2015-11-23",5.0922,5.1821,4.9275,5.0211,190100.0],["2015-11-24",4.9537,5.1147,4.9275,5.0735,111400.0],["2015-11-25",5.1072,5.2457,5.1072,5.1484,62900.0],["2015-11-27",5.1184,5.2008,5.0959,5.1521,55900.0],["2015-11-30",5.2158,5.3131,5.1896,5.2569,129300.0],["2015-12-01",5.2719,5.3543,5.242,5.3431,80900.0],["2015-12-02",5.2906,5.3768,5.2345,5.2495,70900.0],["2015-12-03",5.2981,5.3281,5.212,5.242,56100.0],["2015-12-04",5.257,5.257,5.1708,5.1821,34300.0],["2015-12-07",5.1708,5.2757,5.1559,5.197,165100.0],["2015-12-08",5.1484,5.2607,5.1484,5.2345,137000.0],["2015-12-09",5.197,5.3356,5.1933,5.2345,90100.0],["2015-12-10",5.2607,5.3094,5.1858,5.2233,92500.0],["2015-12-11",5.1708,5.2495,5.0847,5.1147,150600.0],["2015-12-14",5.0697,5.1858,4.7927,4.8526,143900.0],["2015-12-15",4.8413,5.051,4.8413,5.0285,95100.0],["2015-12-16",5.0548,5.1596,5.036,5.1596,54200.0],["2015-12-17",5.1296,5.2195,5.0922,5.1559,54500.0],["2015-12-18",5.1633,5.3094,4.9612,5.0323,148600.0],["2015-12-21",5.0548,5.1446,4.9761,4.9874,61300.0],["2015-12-22",5.0173,5.1222,4.9986,5.1147,76500.0],["2015-12-23",5.1184,5.1371,5.0061,5.0622,41100.0],["2015-12-24",5.0622,5.242,5.0435,5.2045,42000.0],["2015-12-28",5.2457,5.2944,5.1633,5.2532,78400.0],["2015-12-29",5.3094,5.5565,5.2757,5.4254,237700.0],["2015-12-30",5.4067,5.5003,5.3468,5.3917,91600.0],["2015-12-31",5.4254,5.5078,5.2495,5.3618,89900.0],["2016-01-04",5.2757,5.4329,5.0622,5.2794,331300.0],["2016-01-05",5.2101,5.5183,5.2062,5.3873,203300.0],["2016-01-06",5.3102,5.4528,5.1561,5.2756,143000.0],["2016-01-07",5.133,5.1831,5.0482,5.106,111100.0],["2016-01-08",5.0752,5.1445,4.9326,4.9557,167500.0],["2016-01-11",4.9519,4.9673,4.79,4.8632,136700.0],["2016-01-12",4.8979,4.9442,4.7823,4.921,84300.0],["2016-01-13",4.9634,4.9634,4.4933,4.605,185900.0],["2016-01-14",4.5819,4.5819,4.3353,4.474,216200.0],["2016-01-15",4.3661,4.5126,4.2544,4.5048,125800.0],["2016-01-19",4.5588,4.5665,4.2428,4.2621,141600.0],["2016-01-20",4.185,4.2389,3.8112,4.158,268500.0],["2016-01-21",4.1465,4.1773,3.7919,3.9692,146200.0],["2016-01-22",4.0347,4.2544,4.0077,4.1966,96500.0],["2016-01-25",4.1966,4.1966,4.0732,4.0964,63700.0],["2016-01-26",4.0578,4.1811,3.9885,4.1503,91200.0],["2016-01-27",4.1542,4.1888,4.0809,4.1503,46100.0],["2016-01-28",4.1118,4.2389,4.0655,4.1927,71600.0],["2016-01-29",4.2235,4.2775,4.0964,4.1079,85200.0],["2016-02-01",4.1041,4.2698,4.0309,4.2467,93000.0],["2016-02-02",4.1889,4.2351,4.0501,4.1002,65800.0],["2016-02-03",4.1619,4.2274,4.0732,4.1503,64900.0],["2016-02-04",4.1465,4.2813,4.1465,4.2813,76200.0],["2016-02-05",4.2621,4.2621,4.2043,4.2274,71300.0],["2016-02-08",4.1503,4.1927,4.1233,4.1696,88700.0],["2016-02-09",4.1002,4.1773,3.8729,3.9538,82800.0],["2016-02-10",3.9576,4.0501,3.9152,3.9499,55100.0],["2016-02-11",3.9075,3.9422,3.8536,3.923,54300.0],["2016-02-12",3.9307,3.9576,3.896,3.9307,54500.0],["2016-02-16",3.9962,4.0617,3.9384,3.9499,68900.0],["2016-02-17",3.9538,4.1619,3.923,3.9268,111500.0],["2016-02-18",3.8998,3.9422,3.7804,3.7804,154600.0],["2016-02-19",3.7303,3.7611,3.6609,3.7303,158600.0],["2016-02-22",3.7418,3.7881,3.6917,3.6994,95900.0],["2016-02-23",3.6763,3.6994,3.6108,3.6262,107100.0],["2016-02-24",3.6224,3.7765,3.6185,3.7611,125100.0],["2016-02-25",3.7572,3.8112,3.6185,3.6609,220800.0],["2016-02-26",3.7341,3.9345,3.6917,3.923,82800.0],["2016-02-29",3.9152,4.0655,3.9152,4.0463,115200.0],["2016-03-01",4.0925,4.0925,3.9422,3.9885,77900.0],["2016-03-02",3.9885,4.1349,3.9075,4.1233,57500.0],["2016-03-03",4.1349,4.3353,4.1079,4.3083,120800.0],["2016-03-04",4.2736,4.4779,4.1811,4.2197,142600.0],["2016-03-07",4.2081,4.5742,4.2081,4.4625,111100.0],["2016-03-08",4.5742,4.817,4.5665,4.6667,123800.0],["2016-03-09",4.8054,4.9865,4.7091,4.763,208900.0],["2016-03-10",4.7939,4.8131,4.686,4.7592,128000.0],["2016-03-11",4.8054,4.9711,4.8054,4.9403,68400.0],["2016-03-14",4.9403,5.0944,4.9403,4.9981,112400.0],["2016-03-15",5.0058,5.0097,4.7438,4.7746,198400.0],["2016-03-16",4.7438,4.9018,4.7438,4.8786,102500.0],["2016-03-17",4.9133,4.9904,4.8285,4.9133,197600.0],["2016-03-18",4.8024,4.9846,4.7548,4.9569,206200.0],["2016-03-21",4.9054,5.048,4.8816,4.9371,86300.0],["2016-03-22",4.9014,4.9569,4.8539,4.9094,129900.0],["2016-03-23",4.8895,4.945,4.6439,4.7271,155400.0],["2016-03-24",4.7271,5.0203,4.6954,4.9728,222600.0],["2016-03-28",5.0005,5.1986,4.9728,5.056,211000.0],["2016-03-29",5.0282,5.0282,4.8658,4.9292,102100.0],["2016-03-30",4.9846,5.0758,4.8935,4.9411,86200.0],["2016-03-31",5.0005,5.0401,4.9094,4.9529,100200.0],["2016-04-01",4.9529,4.9728,4.9094,4.9331,64200.0],["2016-04-04",4.9133,4.9688,4.8737,4.9133,66700.0],["2016-04-05",4.8975,4.9529,4.8856,4.9014,37900.0],["2016-04-06",4.8896,4.9965,4.8896,4.9371,66500.0],["2016-04-07",4.9609,5.0441,4.9133,4.9371,52700.0],["2016-04-08",4.9728,5.0084,4.9133,4.9371,43000.0],["2016-04-11",4.9411,5.0084,4.9212,4.9609,45000.0],["2016-04-12",4.9411,4.9728,4.9094,4.9529,71200.0],["2016-04-13",4.9331,4.9807,4.9331,4.9529,108600.0],["2016-04-14",4.949,4.9926,4.9133,4.9252,96800.0],["2016-04-15",4.9173,4.9569,4.8341,4.9054,164400.0],["2016-04-18",4.9252,4.9252,4.8579,4.8697,75900.0],["2016-04-19",4.8896,5.0124,4.8856,4.9371,71300.0],["2016-04-20",4.9331,5.0084,4.8539,4.9252,91000.0],["2016-04-21",4.9529,5.0282,4.9411,4.9926,53600.0],["2016-04-22",5.0005,5.0282,4.8816,4.9252,54500.0],["2016-04-25",4.9331,4.9331,4.8658,4.9014,77000.0],["2016-04-26",4.9133,4.9688,4.9014,4.9331,60200.0],["2016-04-27",4.9688,5.0441,4.9173,5.0124,56500.0],["2016-04-28",5.0124,5.0163,4.9529,4.9688,38400.0],["2016-04-29",4.9965,5.0282,4.9094,5.0282,86500.0],["2016-05-02",5.0203,5.048,4.8579,4.9014,92500.0],["2016-05-03",4.8975,4.9648,4.8856,4.949,82100.0],["2016-05-04",4.9094,4.9648,4.8856,4.9529,77000.0],["2016-05-05",4.9767,5.2937,4.9648,5.1669,285600.0],["2016-05-06",5.159,5.2501,5.0401,5.1313,84600.0],["2016-05-09",5.1669,5.1669,4.9569,5.0282,99500.0],["2016-05-10",5.0718,5.1511,4.9688,5.1313,79200.0],["2016-05-11",5.1273,5.1748,5.0679,5.1352,102800.0],["2016-05-12",5.163,5.1828,5.0362,5.0877,75600.0],["2016-05-13",5.1035,5.1709,5.0837,5.0956,61900.0],["2016-05-16",5.0916,5.1788,5.0837,5.1352,52700.0],["2016-05-17",5.1114,5.1907,5.056,5.0718,59800.0],["2016-05-18",5.0599,5.1669,5.0599,5.1194,39900.0],["2016-05-19",5.0797,5.1075,5.0045,5.0441,41500.0],["2016-05-20",5.0639,5.1471,5.0401,5.1035,39600.0],["2016-05-23",5.0837,5.1709,5.0837,5.155,37400.0],["2016-05-24",5.1511,5.1907,5.1471,5.1709,33700.0],["2016-05-25",5.1788,5.1907,5.1471,5.1828,55400.0],["2016-05-26",5.1867,5.1907,5.052,5.1075,50400.0],["2016-05-27",5.1114,5.1511,5.0837,5.1392,30600.0],["2016-05-31",5.1471,5.1986,5.1431,5.1828,61200.0],["2016-06-01",5.1788,5.2343,5.159,5.2105,49800.0],["2016-06-02",5.2184,5.2224,5.163,5.2026,74900.0],["2016-06-03",5.1907,5.1907,5.1352,5.1471,79100.0],["2016-06-06",5.1669,5.1748,5.1313,5.1669,62600.0],["2016-06-07",5.1709,5.1709,5.0996,5.1233,104200.0],["2016-06-08",5.1352,5.1352,5.0956,5.1075,98200.0],["2016-06-09",5.0956,5.1154,5.0084,5.0916,90800.0],["2016-06-10",5.0877,5.159,5.052,5.1233,115600.0],["2016-06-13",5.1431,5.1431,5.0163,5.0401,115200.0],["2016-06-14",5.0163,5.052,4.9648,4.9846,113900.0],["2016-06-15",4.9926,5.052,4.945,4.9529,208700.0],["2016-06-16",5.0589,5.1119,4.904,4.9937,246000.0],["2016-06-17",4.9611,5.1242,4.9244,5.0467,249400.0],["2016-06-20",5.0834,5.1079,4.9611,5.0386,126000.0],["2016-06-21",5.0345,5.1079,4.9856,5.0915,73000.0],["2016-06-22",5.116,5.1323,5.01,5.0222,70400.0],["2016-06-23",5.0549,5.0915,4.9815,5.0426,64800.0],["2016-06-24",4.8959,5.0426,4.8225,4.9856,124000.0],["2016-06-27",4.9733,4.9937,4.8959,4.9366,78400.0],["2016-06-28",4.9407,5.01,4.9407,4.9774,50000.0],["2016-06-29",5.0141,5.116,4.9815,5.0997,116800.0],["2016-06-30",5.1445,5.1853,5.0712,5.1853,94600.0],["2016-07-01",5.1853,5.328,5.1731,5.2668,77600.0],["2016-07-05",5.2261,5.2465,5.0549,5.0956,53000.0],["2016-07-06",5.0915,5.169,5.0671,5.1486,56900.0],["2016-07-07",5.1731,5.1935,5.0997,5.1649,74500.0],["2016-07-08",5.1853,5.1853,5.0793,5.0915,136900.0],["2016-07-11",5.0915,5.1323,5.0182,5.0345,113300.0],["2016-07-12",5.0386,5.0915,4.9978,5.0386,127300.0],["2016-07-13",5.0549,5.0834,5.0141,5.0712,95200.0],["2016-07-14",5.0834,5.1486,5.0386,5.0752,44800.0],["2016-07-15",5.0997,5.1282,5.0549,5.0997,53600.0],["2016-07-18",5.0997,5.1975,5.0997,5.1323,76100.0],["2016-07-19",5.1119,5.1975,5.063,5.1894,58900.0],["2016-07-20",5.1935,5.275,5.1201,5.2546,101100.0],["2016-07-21",5.2505,5.2831,5.1486,5.1731,62400.0],["2016-07-22",5.1935,5.2954,5.1812,5.2831,67400.0],["2016-07-25",5.2954,5.3565,5.2383,5.3443,93900.0],["2016-07-26",5.3443,5.4054,5.2424,5.2587,44800.0],["2016-07-27",5.2628,5.3728,5.2505,5.3524,50100.0],["2016-07-28",5.3198,5.4014,5.2628,5.3198,54700.0],["2016-07-29",5.3361,5.3402,5.2913,5.3198,58000.0],["2016-08-01",5.3117,5.4258,5.2995,5.4217,92100.0],["2016-08-02",5.4421,5.5277,5.4054,5.5196,101600.0],["2016-08-03",5.54,5.54,5.4217,5.5155,77000.0],["2016-08-04",5.5359,5.5889,5.5114,5.5644,73200.0],["2016-08-05",5.6011,5.703,5.5359,5.6215,109700.0],["2016-08-08",5.6337,5.756,5.5889,5.7316,113000.0],["2016-08-09",5.6419,5.6786,5.4788,5.5726,163900.0],["2016-08-10",5.5563,5.6826,5.3891,5.4707,121600.0],["2016-08-11",5.4829,5.5767,5.3891,5.5196,163200.0],["2016-08-12",5.5114,5.5237,5.4381,5.4625,59000.0],["2016-08-15",5.491,5.491,5.4054,5.4421,79300.0],["2016-08-16",5.4421,5.4421,5.4054,5.4095,58600.0],["2016-08-17",5.4217,5.4462,5.2872,5.3728,125600.0],["2016-08-18",5.381,5.4299,5.3484,5.3606,58800.0],["2016-08-19",5.3606,5.4136,5.3321,5.4136,66000.0],["2016-08-22",5.4054,5.4992,5.3606,5.4829,62000.0],["2016-08-23",5.4992,5.6419,5.4992,5.5359,77900.0],["2016-08-24",5.5685,5.593,5.4095,5.4951,82600.0],["2016-08-25",5.5114,5.5237,5.4421,5.4544,33700.0],["2016-08-26",5.5767,5.5767,5.3524,5.4095,43800.0],["2016-08-29",5.4014,5.4544,5.3688,5.4136,56000.0],["2016-08-30",5.3932,5.491,5.381,5.4666,53500.0],["2016-08-31",5.4381,5.5033,5.4095,5.491,45300.0],["2016-09-01",5.5196,5.5318,5.3891,5.4136,72800.0],["2016-09-02",5.4136,5.5359,5.4136,5.4707,73200.0],["2016-09-06",5.54,5.5848,5.4584,5.5767,62600.0],["2016-09-07",5.6052,5.8865,5.5481,5.8294,213700.0],["2016-09-08",5.8294,5.8294,5.7153,5.7886,93100.0],["2016-09-09",5.7642,5.8294,5.7193,5.7642,110000.0],["2016-09-12",5.7479,5.8009,5.6541,5.7846,115000.0],["2016-09-13",5.7682,5.7846,5.7153,5.7275,104900.0],["2016-09-14",5.7601,5.8172,5.7316,5.7642,96300.0],["2016-09-15",5.7846,5.8742,5.7316,5.8457,165300.0],["2016-09-16",5.8037,5.8835,5.7953,5.8163,100500.0],["2016-09-19",5.8163,5.8919,5.7995,5.8079,82600.0],["2016-09-20",5.8079,5.8583,5.6986,5.7154,66300.0],["2016-09-21",5.7364,5.8415,5.7364,5.7869,56300.0],["2016-09-22",5.7785,5.8625,5.7448,5.8289,48300.0],["2016-09-23",5.8541,5.9592,5.8457,5.8961,140900.0],["2016-09-26",5.8541,5.8583,5.7154,5.7617,66400.0],["2016-09-27",5.7785,5.9087,5.7406,5.8667,107500.0],["2016-09-28",5.8835,5.9045,5.8037,5.8625,67000.0],["2016-09-29",5.8205,5.9466,5.7827,5.9298,131100.0],["2016-09-30",5.9634,6.0516,5.8625,5.9928,224400.0],["2016-10-03",6.0348,6.1525,5.9928,6.0558,160500.0],["2016-10-04",6.0096,6.0516,5.9592,5.9886,84400.0],["2016-10-05",5.9886,6.0726,5.9424,5.9718,86400.0],["2016-10-06",5.9928,6.0516,5.9424,5.997,61200.0],["2016-10-07",6.0096,6.0096,5.9171,5.934,60600.0],["2016-10-10",5.9802,6.0096,5.8751,5.8877,71200.0],["2016-10-11",5.8751,5.9255,5.8667,5.8919,64700.0],["2016-10-12",5.9003,5.9298,5.8877,5.9087,52600.0],["2016-10-13",5.9045,5.9466,5.8079,5.8625,60700.0],["2016-10-14",5.8835,5.9087,5.7827,5.8037,96100.0],["2016-10-17",5.7827,5.8919,5.7827,5.8625,33700.0],["2016-10-18",5.8709,5.976,5.7953,5.955,111600.0],["2016-10-19",5.9171,5.9718,5.8667,5.9298,54100.0],["2016-10-20",5.9171,5.9424,5.8541,5.8541,65400.0],["2016-10-21",5.8415,5.9718,5.8415,5.934,68700.0],["2016-10-24",5.955,5.9928,5.8961,5.9634,41000.0],["2016-10-25",5.9718,6.1189,5.9424,6.0768,192300.0],["2016-10-26",6.0768,6.081,6.0138,6.0306,60700.0],["2016-10-27",6.0348,6.0726,5.997,6.0096,64100.0],["2016-10-28",6.0348,6.1399,6.0264,6.1063,149800.0],["2016-10-31",6.4593,6.4593,6.1987,6.3668,474500.0],["2016-11-01",6.4088,6.413,6.2407,6.2744,141500.0],["2016-11-02",6.3038,6.3374,6.1735,6.2449,115500.0],["2016-11-03",6.3458,6.3626,5.9382,5.9508,260200.0],["2016-11-04",5.9676,6.1483,5.934,6.039,156500.0],["2016-11-07",6.0516,6.2996,6.0516,6.1987,214000.0],["2016-11-08",6.1777,6.2155,6.0432,6.0432,118300.0],["2016-11-09",5.8877,6.3164,5.8835,6.2491,157700.0],["2016-11-10",6.2617,6.2828,6.1231,6.1651,108000.0],["2016-11-11",6.1441,6.3458,6.1441,6.3164,98500.0],["2016-11-14",6.3248,6.3584,6.1735,6.2407,109100.0],["2016-11-15",6.2407,6.2912,6.2071,6.2744,82900.0],["2016-11-16",6.2155,6.308,6.2071,6.2954,78700.0],["2016-11-17",6.2618,6.3752,6.2618,6.2912,151000.0],["2016-11-18",6.3038,6.3794,6.287,6.3416,103300.0],["2016-11-21",6.4046,6.5559,6.3584,6.5475,261300.0],["2016-11-22",6.5559,6.6316,6.4467,6.5349,173600.0],["2016-11-23",6.5097,6.6232,6.4551,6.6148,195300.0],["2016-11-25",6.6274,6.6316,6.5517,6.6022,37000.0],["2016-11-28",6.6022,6.6022,6.4088,6.4593,135200.0],["2016-11-29",6.329,6.5391,6.1777,6.5013,307400.0],["2016-11-30",6.5517,6.5517,6.4088,6.4383,190100.0],["2016-12-01",6.4299,6.4383,6.3122,6.35,76100.0],["2016-12-02",6.3668,6.4256,6.3122,6.3668,76800.0],["2016-12-05",6.4256,6.6736,6.4172,6.6064,241500.0],["2016-12-06",6.6526,6.661,6.4887,6.5895,128900.0],["2016-12-07",6.5433,6.6568,6.5391,6.6022,125600.0],["2016-12-08",6.6022,6.6946,6.5895,6.6568,123000.0],["2016-12-09",6.6862,6.724,6.64,6.7156,122000.0],["2016-12-12",6.7324,6.7618,6.6064,6.661,230700.0],["2016-12-13",6.6567,6.7515,6.5748,6.7213,159000.0],["2016-12-14",6.6869,6.8981,6.6136,6.7041,113700.0],["2016-12-15",6.7429,6.8076,6.6739,6.7602,101200.0],["2016-12-16",6.7343,6.8076,6.6179,6.661,90100.0],["2016-12-19",6.6136,6.8766,6.5791,6.8507,153100.0],["2016-12-20",6.8895,6.8895,6.7386,6.8205,103500.0],["2016-12-21",6.855,6.855,6.661,6.7386,99800.0],["2016-12-22",6.7515,6.7903,6.6869,6.7127,37500.0],["2016-12-23",6.7386,6.7903,6.717,6.7731,39400.0],["2016-12-27",6.7731,6.8766,6.7731,6.8162,111100.0],["2016-12-28",6.8119,6.8679,6.7429,6.8076,65700.0],["2016-12-29",6.8076,6.8766,6.8076,6.8593,56000.0],["2016-12-30",6.8938,6.8938,6.8291,6.855,119100.0],["2017-01-03",6.8981,7.0059,6.8162,6.9973,199800.0],["2017-01-04",7.0619,7.1137,7.0145,7.1007,195400.0],["2017-01-05",7.1223,7.2215,7.0231,7.1611,133600.0],["2017-01-06",7.1654,7.2603,7.0921,7.1913,106000.0],["2017-01-09",7.1999,7.243,6.993,7.0059,112700.0],["2017-01-10",7.0706,7.0835,6.855,6.8766,202400.0],["2017-01-11",6.8334,6.8507,6.6006,6.6825,335300.0],["2017-01-12",6.7041,6.7688,6.6739,6.7515,109200.0],["2017-01-13",6.7688,6.8248,6.661,6.7127,173200.0],["2017-01-17",6.7127,6.8162,6.6481,6.661,159500.0],["2017-01-18",6.6524,6.9369,6.6265,6.7946,246400.0],["2017-01-19",6.7903,6.7903,6.6006,6.6265,166900.0],["2017-01-20",6.5963,6.911,6.5963,6.7084,125700.0],["2017-01-23",6.7472,6.855,6.717,6.8464,102900.0],["2017-01-24",6.855,7.0533,6.7817,7.0059,202300.0],["2017-01-25",6.5661,6.6567,6.5317,6.6394,1695100.0],["2017-01-26",6.6179,6.6998,6.6179,6.6394,521200.0],["2017-01-27",6.6481,6.6653,6.5748,6.6136,317300.0],["2017-01-30",6.6179,6.6394,6.536,6.6049,353500.0],["2017-01-31",6.6179,6.717,6.5963,6.661,277100.0],["2017-02-01",6.661,6.7127,6.5791,6.6351,261400.0],["2017-02-02",6.6265,6.6739,6.5748,6.5834,217700.0],["2017-02-03",6.6136,6.6869,6.6093,6.661,240400.0],["2017-02-06",6.6825,6.7257,6.6006,6.6912,149900.0],["2017-02-07",6.6825,6.7257,6.6524,6.6912,176100.0],["2017-02-08",6.7084,6.8334,6.6567,6.7731,228700.0],["2017-02-09",6.7602,6.8981,6.7602,6.8852,169000.0],["2017-02-10",6.8981,6.9412,6.7946,6.8205,165300.0],["2017-02-13",6.8981,6.9757,6.8205,6.9671,174200.0],["2017-02-14",6.98,6.98,6.8636,6.9757,135300.0],["2017-02-15",6.9843,6.9843,6.9067,6.9498,67500.0],["2017-02-16",6.9585,6.9585,6.8895,6.9455,85900.0],["2017-02-17",6.9067,6.993,6.9067,6.9843,104400.0],["2017-02-21",6.9886,7.0145,6.9326,6.9757,111300.0],["2017-02-22",6.9757,6.993,6.8852,6.9843,92700.0],["2017-02-23",7.0231,7.0231,6.9283,7.0145,111600.0],["2017-02-24",7.0275,7.0447,6.9498,7.0447,94500.0],["2017-02-27",6.9843,7.049,6.9542,6.9973,150300.0],["2017-02-28",7.0275,7.0275,6.9326,6.98,113100.0],["2017-03-01",7.0619,7.1697,6.9886,7.1266,187200.0],["2017-03-02",7.1654,7.1783,7.0663,7.1051,185400.0],["2017-03-03",7.1482,7.1568,7.0361,7.1395,107900.0],["2017-03-06",7.1568,7.2171,7.1395,7.187,246000.0],["2017-03-07",7.1568,7.1568,6.73,7.049,483200.0],["2017-03-08",7.0576,7.2215,7.0533,7.2085,187600.0],["2017-03-09",7.2215,7.2904,7.1611,7.2646,271200.0],["2017-03-10",7.3249,7.3767,7.2646,7.3724,207600.0],["2017-03-13",7.3724,7.4888,7.3724,7.4672,192900.0],["2017-03-14",7.4801,7.4888,7.3767,7.4715,182200.0],["2017-03-15",7.4888,7.5405,7.4672,7.4974,215600.0],["2017-03-16",7.515,7.7395,7.4974,7.5502,457900.0],["2017-03-17",7.5326,7.6471,7.4446,7.471,176000.0],["2017-03-20",7.4622,7.4622,7.3037,7.3389,151900.0],["2017-03-21",7.3037,7.5458,7.2641,7.4137,313100.0],["2017-03-22",7.4137,7.4402,7.0703,7.2729,301400.0],["2017-03-23",7.2685,7.3741,7.176,7.1804,181600.0],["2017-03-24",7.1848,7.3961,7.1848,7.3301,131700.0],["2017-03-27",7.2641,7.2729,7.0968,7.1672,243800.0],["2017-03-28",7.132,7.3785,7.132,7.3477,195300.0],["2017-03-29",7.3697,7.4578,7.3257,7.4534,218100.0],["2017-03-30",7.4534,7.5634,7.3785,7.5106,198700.0],["2017-03-31",7.5326,7.5678,7.3829,7.4754,233400.0],["2017-04-03",7.4578,7.471,7.3213,7.3433,99100.0],["2017-04-04",7.3433,7.4181,7.3345,7.3785,90600.0],["2017-04-05",7.3785,7.3785,7.176,7.1804,189000.0],["2017-04-06",7.1848,7.2641,7.1628,7.2024,116600.0],["2017-04-07",7.22,7.3213,7.2156,7.242,84000.0],["2017-04-10",7.242,7.3081,7.1408,7.1452,101300.0],["2017-04-11",7.132,7.1584,7.1056,7.1188,102600.0],["2017-04-12",7.0968,7.1188,7.0615,7.0836,115000.0],["2017-04-13",7.0747,7.088,6.9031,6.9295,302000.0],["2017-04-17",6.9339,7.088,6.9295,7.0527,141400.0],["2017-04-18",7.0395,7.1804,6.9295,7.1672,284300.0],["2017-04-19",7.198,7.2993,7.154,7.2244,190900.0],["2017-04-20",7.2332,7.2905,7.2156,7.2288,135200.0],["2017-04-21",7.2597,7.3081,7.2288,7.2817,101900.0],["2017-04-24",7.3257,7.3785,7.2641,7.2817,112200.0],["2017-04-25",7.3345,7.3917,7.3037,7.3477,82300.0],["2017-04-26",7.3477,7.4005,7.3169,7.3653,119200.0],["2017-04-27",7.4005,7.4402,7.2817,7.3301,85200.0],["2017-04-28",7.3609,7.4049,7.2024,7.2685,88800.0],["2017-05-01",7.3081,7.3785,7.2156,7.3081,151200.0],["2017-05-02",7.3081,7.3389,7.2773,7.3213,132300.0],["2017-05-03",7.3389,7.3389,7.1408,7.1848,165800.0],["2017-05-04",7.22,7.4402,6.9559,7.4181,386300.0],["2017-05-05",7.4842,7.5942,7.3257,7.493,279400.0],["2017-05-08",7.5326,7.5854,7.449,7.493,159100.0],["2017-05-09",7.493,7.5502,7.4049,7.4049,85000.0],["2017-05-10",7.4446,7.4798,7.3433,7.3653,114600.0],["2017-05-11",7.3301,7.5106,7.3301,7.4622,107800.0],["2017-05-12",7.4446,7.5898,7.4446,7.5546,165000.0],["2017-05-15",7.6074,7.7615,7.5898,7.7395,150600.0],["2017-05-16",7.7483,7.7571,7.5546,7.5942,118800.0],["2017-05-17",7.5678,7.6603,7.5326,7.5986,104100.0],["2017-05-18",7.6163,7.7527,7.559,7.6559,164800.0],["2017-05-19",7.6603,7.7703,7.6427,7.7131,141000.0],["2017-05-22",7.7791,7.7968,7.7307,7.7747,170000.0],["2017-05-23",7.832,7.854,7.6515,7.8452,202600.0],["2017-05-24",7.8452,7.9244,7.6735,7.7747,579500.0],["2017-05-25",7.8144,7.8144,7.6383,7.7043,373500.0],["2017-05-26",7.7494,7.8259,7.4835,7.6367,242400.0],["2017-05-30",7.6367,7.8259,7.6367,7.6908,134700.0],["2017-05-31",7.6863,7.7178,7.5917,7.6232,113100.0],["2017-06-01",7.6187,7.7358,7.6187,7.7133,68300.0],["2017-06-02",7.7494,7.8214,7.7403,7.7539,99200.0],["2017-06-05",7.7854,7.7854,7.5917,7.6547,144000.0],["2017-06-06",7.6142,7.6818,7.5016,7.5466,223000.0],["2017-06-07",7.5466,7.6187,7.4925,7.5286,97300.0],["2017-06-08",7.5331,7.6457,7.5241,7.6232,77800.0],["2017-06-09",7.6683,7.7313,7.5781,7.6142,62000.0],["2017-06-12",7.6457,7.7133,7.4295,7.4971,151600.0],["2017-06-13",7.5466,7.5781,7.4925,7.5601,56600.0],["2017-06-14",7.5151,7.5691,7.452,7.5106,73800.0],["2017-06-15",7.5061,7.5061,7.3484,7.4385,137100.0],["2017-06-16",7.434,7.4385,7.2493,7.3889,147900.0],["2017-06-19",7.2628,7.5511,7.2628,7.3934,158500.0],["2017-06-20",7.3844,7.47,7.3664,7.4205,55300.0],["2017-06-21",7.425,7.5016,7.4024,7.4475,80300.0],["2017-06-22",7.4565,7.5421,7.4114,7.5106,70500.0],["2017-06-23",7.5061,7.5151,7.479,7.5151,40900.0],["2017-06-26",7.5241,7.5691,7.4069,7.4295,115600.0],["2017-06-27",7.425,7.5466,7.3844,7.4069,100900.0],["2017-06-28",7.4295,7.4295,7.3619,7.3754,85300.0],["2017-06-29",7.3754,7.4024,7.3258,7.3664,52800.0],["2017-06-30",7.3709,7.3844,7.2763,7.3394,95700.0],["2017-07-03",7.3484,7.3754,7.2853,7.2898,70300.0],["2017-07-05",7.2853,7.3664,7.2583,7.3529,102600.0],["2017-07-06",7.3574,7.3979,7.0645,7.1997,270400.0],["2017-07-07",7.2493,7.3394,7.1636,7.3258,89400.0],["2017-07-10",7.3303,7.3844,7.3213,7.3709,77500.0],["2017-07-11",7.4069,7.4069,7.3078,7.3799,43100.0],["2017-07-12",7.3799,7.5196,7.3799,7.4385,46700.0],["2017-07-13",7.4565,7.5241,7.4475,7.5061,96300.0],["2017-07-14",7.5241,7.5241,7.4385,7.4565,49500.0],["2017-07-17",7.5016,7.7584,7.47,7.5691,121900.0],["2017-07-18",7.6097,7.6728,7.5106,7.6638,179700.0],["2017-07-19",7.7178,7.7178,7.6277,7.6457,96800.0],["2017-07-20",7.6908,7.6908,7.6142,7.6277,80800.0],["2017-07-21",7.6322,7.6683,7.5511,7.5646,91300.0],["2017-07-24",7.5601,7.6592,7.5601,7.6322,72400.0],["2017-07-25",7.6592,7.7178,7.6277,7.7088,45300.0],["2017-07-26",7.7043,7.8034,7.7043,7.7809,107800.0],["2017-07-27",7.7854,7.7899,7.6818,7.7268,81900.0],["2017-07-28",7.7043,7.7358,7.5962,7.6412,47700.0],["2017-07-31",7.6412,7.6683,7.5736,7.6592,53300.0],["2017-08-01",7.6683,7.7133,7.5781,7.6683,66800.0],["2017-08-02",7.7088,7.7764,7.6728,7.7313,102100.0],["2017-08-03",7.7268,7.8124,7.6592,7.7584,84600.0],["2017-08-04",7.7629,7.7944,7.5872,7.6728,115600.0],["2017-08-07",7.7043,7.8079,7.6097,7.7764,131100.0],["2017-08-08",7.7494,7.8079,7.7133,7.7494,80600.0],["2017-08-09",7.7268,7.7268,7.5917,7.6683,129100.0],["2017-08-10",7.6728,7.6728,7.3439,7.4114,233900.0],["2017-08-11",7.3979,7.47,7.3213,7.3889,162800.0],["2017-08-14",7.4159,7.6232,7.3889,7.6187,98100.0],["2017-08-15",7.6683,7.7043,7.5781,7.6592,96600.0],["2017-08-16",7.6592,7.7043,7.5691,7.6457,57000.0],["2017-08-17",7.6683,7.7043,7.5286,7.5556,79700.0],["2017-08-18",7.5151,7.5646,7.4925,7.5286,45700.0],["2017-08-21",7.5511,7.7448,7.5511,7.7268,99900.0],["2017-08-22",7.7674,7.7674,7.6547,7.7043,106900.0],["2017-08-23",7.6818,7.7043,7.6142,7.6638,95500.0],["2017-08-24",7.6863,7.7629,7.6547,7.7268,50900.0],["2017-08-25",7.7449,7.7584,7.6683,7.6998,68300.0],["2017-08-28",7.7584,7.8395,7.7313,7.8034,120800.0],["2017-08-29",7.7584,7.7899,7.6683,7.7178,130300.0],["2017-08-30",7.7223,7.8305,7.7223,7.8034,124600.0],["2017-08-31",7.835,7.8485,7.7494,7.7584,114600.0],["2017-09-01",7.7584,7.8485,7.7584,7.8259,54200.0],["2017-09-05",7.853,7.853,7.6502,7.6863,184500.0],["2017-09-06",7.6953,7.7403,7.6232,7.6547,275400.0],["2017-09-07",7.6773,7.7674,7.6592,7.7223,217400.0],["2017-09-08",7.7043,7.9161,7.7043,7.862,114600.0],["2017-09-11",7.8935,7.9701,7.862,7.8845,138300.0],["2017-09-12",7.9251,7.9611,7.8214,7.9206,146100.0],["2017-09-13",7.9476,7.9701,7.9206,7.9566,121400.0],["2017-09-14",7.9701,8.0332,7.9431,7.9927,105400.0],["2017-09-15",7.9926,8.0783,7.9926,8.0512,160800.0],["2017-09-18",8.1368,8.1639,8.0737,8.1503,230300.0],["2017-09-19",8.1323,8.1819,8.1098,8.1323,202000.0],["2017-09-20",8.1413,8.1548,8.0873,8.1053,239400.0],["2017-09-21",8.133,8.193,8.0868,8.1053,141100.0],["2017-09-22",8.0822,8.1191,8.036,8.0637,82600.0],["2017-09-25",8.0452,8.0545,7.9714,7.9991,82600.0],["2017-09-26",7.9944,8.0222,7.9298,7.9852,87300.0],["2017-09-27",8.0406,8.1653,8.0268,8.1284,138400.0],["2017-09-28",8.1284,8.1746,8.0822,8.1746,149700.0],["2017-09-29",8.1884,8.2623,8.1053,8.23,109700.0],["2017-10-02",8.2762,8.2762,8.133,8.2115,122500.0],["2017-10-03",8.23,8.2531,8.2023,8.2207,63400.0],["2017-10-04",8.2392,8.2531,8.1699,8.2069,136900.0],["2017-10-05",8.2161,8.2161,8.1792,8.2023,145200.0],["2017-10-06",8.2023,8.2346,8.1746,8.2023,74100.0],["2017-10-09",8.2207,8.3131,8.1977,8.2993,81200.0],["2017-10-10",8.3131,8.3131,8.2438,8.29,57700.0],["2017-10-11",8.2993,8.3085,8.2207,8.2577,66300.0],["2017-10-12",8.2392,8.3408,8.2392,8.3085,110700.0],["2017-10-13",8.2762,8.29,7.394,7.9436,1526400.0],["2017-10-16",7.9529,7.9667,7.7358,7.8467,291400.0],["2017-10-17",7.8513,7.9575,7.8513,7.8975,122700.0],["2017-10-18",7.9067,8.0129,7.9067,7.9483,129000.0],["2017-10-19",7.9483,8.0545,7.8513,7.9991,128400.0],["2017-10-20",8.0683,8.1284,8.0175,8.0637,97300.0],["2017-10-23",8.0683,8.1284,7.9944,8.0175,69700.0],["2017-10-24",8.036,8.096,7.9806,8.0406,129800.0],["2017-10-25",8.0499,8.0591,7.9436,7.976,102000.0],["2017-10-26",7.9806,8.073,7.9667,7.9944,128300.0],["2017-10-27",7.9436,8.036,7.9252,8.0083,158000.0],["2017-10-30",7.9944,8.0452,7.9575,8.0268,49700.0],["2017-10-31",8.0314,8.0499,7.9298,7.9298,104000.0],["2017-11-01",7.939,7.9806,7.8882,7.939,73100.0],["2017-11-02",7.9483,7.976,7.625,7.7312,322500.0],["2017-11-03",7.722,7.722,7.5049,7.6111,229200.0],["2017-11-06",7.6111,7.8513,7.6111,7.7774,207000.0],["2017-11-07",7.7866,7.8928,7.7497,7.782,122000.0],["2017-11-08",7.7912,7.8189,7.7173,7.7635,94700.0],["2017-11-09",7.7404,7.8605,7.722,7.8189,64800.0],["2017-11-10",7.8236,7.8975,7.7866,7.8651,76200.0],["2017-11-13",7.8513,7.9667,7.8513,7.9483,107000.0],["2017-11-14",7.939,8.0037,7.9205,7.9529,53900.0],["2017-11-15",7.9344,7.9667,7.8097,7.9205,222000.0],["2017-11-16",7.9252,7.9529,7.8328,7.8744,134900.0],["2017-11-17",7.879,8.0499,7.879,7.9898,228800.0],["2017-11-20",8.0452,8.1561,7.9898,8.133,140600.0],["2017-11-21",8.1376,8.1561,8.0591,8.1145,86900.0],["2017-11-22",8.1653,8.1653,8.0452,8.0683,129700.0],["2017-11-24",8.1145,8.1145,8.0637,8.0822,51800.0],["2017-11-27",8.0822,8.1099,7.9944,8.0545,138500.0],["2017-11-28",8.0545,8.1469,7.9852,8.1284,169400.0],["2017-11-29",8.1422,8.2115,8.1145,8.1884,218700.0],["2017-11-30",8.2023,8.2485,8.1191,8.1699,124900.0],["2017-12-01",8.1746,8.2392,8.0452,8.1422,140800.0],["2017-12-04",8.1792,8.2392,8.133,8.1561,205900.0],["2017-12-05",8.1561,8.1561,8.1007,8.1284,60200.0],["2017-12-06",8.1284,8.2485,8.1284,8.2438,261000.0],["2017-12-07",8.2623,8.5394,8.2623,8.4609,323600.0],["2017-12-08",8.5209,8.6087,8.4701,8.5533,391500.0],["2017-12-11",8.5579,8.8165,8.5579,8.775,549600.0],["2017-12-12",8.798,8.8766,8.7565,8.8627,255300.0],["2017-12-13",8.8673,8.9135,8.8442,8.8673,205400.0],["2017-12-14",8.8858,8.9597,8.7796,8.8073,321100.0],["2017-12-15",8.8262,8.9822,8.7127,8.9775,1241100.0],["2017-12-18",8.9964,9.0342,8.7742,8.812,237900.0],["2017-12-19",8.8593,8.8593,8.7647,8.7978,254800.0],["2017-12-20",8.8026,8.9018,8.6135,8.656,164200.0],["2017-12-21",8.6986,8.7553,8.6513,8.7316,206300.0],["2017-12-22",8.7695,8.8735,8.7127,8.8404,211100.0],["2017-12-26",8.8309,8.9586,8.7695,8.9113,99200.0],["2017-12-27",8.916,8.916,8.7458,8.7742,105800.0],["2017-12-28",8.8073,8.8593,8.7269,8.7458,91400.0],["2017-12-29",8.7458,8.8167,8.7411,8.7411,140600.0],["2018-01-02",8.7695,8.7789,8.4858,8.656,190300.0],["2018-01-03",8.6702,8.6891,8.5236,8.5756,106000.0],["2018-01-04",8.5615,8.8262,8.5378,8.5709,335000.0],["2018-01-05",8.604,8.6229,8.5095,8.5567,99200.0],["2018-01-08",8.5662,8.6087,8.4716,8.5378,112000.0],["2018-01-09",8.5662,8.604,8.5095,8.5473,75900.0],["2018-01-10",8.5284,8.5851,8.4858,8.5047,89800.0],["2018-01-11",8.5142,8.5142,8.4196,8.4905,212600.0],["2018-01-12",8.5095,8.5095,8.2353,8.4007,346600.0],["2018-01-16",8.4007,8.4953,8.3913,8.4054,131600.0],["2018-01-17",8.4385,8.5851,8.4054,8.5662,118600.0],["2018-01-18",8.5425,8.6276,8.5094,8.5094,162400.0],["2018-01-19",8.5047,8.5095,8.3913,8.4244,102200.0],["2018-01-22",8.4291,8.5189,8.4102,8.4669,80600.0],["2018-01-23",8.4338,8.4574,8.3913,8.4007,94600.0],["2018-01-24",8.4385,8.5,8.3676,8.4149,98600.0],["2018-01-25",8.4244,8.5,8.3771,8.4338,87300.0],["2018-01-26",8.4669,8.4716,8.3251,8.3865,84000.0],["2018-01-29",8.3724,8.4054,8.3204,8.344,135600.0],["2018-01-30",8.3014,8.3534,8.2069,8.2163,120500.0],["2018-01-31",8.2731,8.2873,7.9563,8.0793,318800.0],["2018-02-01",8.0509,8.2494,8.0509,8.2069,96300.0],["2018-02-02",8.1927,8.1927,8.0083,8.0225,114400.0],["2018-02-05",7.9422,8.0982,7.8003,7.8618,231000.0],["2018-02-06",7.7483,7.9043,7.597,7.8854,257700.0],["2018-02-07",7.8807,8.1407,7.8807,8.0509,142400.0],["2018-02-08",8.0509,8.1029,7.9469,7.9705,98300.0],["2018-02-09",8.0272,8.0698,7.6821,7.7861,229500.0],["2018-02-12",7.8287,8.1407,7.8145,8.0414,251000.0],["2018-02-13",8.0367,8.2258,8.0367,8.2116,132200.0],["2018-02-14",8.2258,8.2683,8.0651,8.1265,97600.0],["2018-02-15",8.1549,8.2353,8.1218,8.1549,68700.0],["2018-02-16",8.1596,8.2873,8.1596,8.2494,77600.0],["2018-02-20",8.2305,8.2636,8.0414,8.0651,87200.0],["2018-02-21",8.0745,8.2589,8.0603,8.0698,80700.0],["2018-02-22",8.1076,8.1833,8.084,8.1407,64200.0],["2018-02-23",8.1502,8.2258,8.0698,8.084,76500.0],["2018-02-26",8.0982,8.1785,8.0982,8.1691,60400.0],["2018-02-27",8.1313,8.2163,8.0887,8.1123,43600.0],["2018-02-28",8.136,8.1785,7.9705,7.9847,92500.0],["2018-03-01",7.9942,8.1691,7.9752,8.0556,84100.0],["2018-03-02",8.0367,8.1502,7.9563,8.1407,70500.0],["2018-03-05",8.1218,8.2967,8.0792,8.2778,152500.0],["2018-03-06",8.2305,8.5425,8.2305,8.4953,222200.0],["2018-03-07",8.4669,8.7411,8.3771,8.6844,151000.0],["2018-03-08",8.6796,8.7789,8.5851,8.7364,108200.0],["2018-03-09",8.7695,8.8167,8.6938,8.7836,95300.0],["2018-03-12",8.7742,8.8356,8.6513,8.7884,92600.0],["2018-03-13",8.812,8.916,8.7316,8.9018,117900.0],["2018-03-14",8.9018,8.9491,8.8309,8.9396,89500.0],["2018-03-15",8.9586,8.9586,8.76,8.7931,120900.0],["2018-03-16",8.7458,8.9396,8.6938,8.8924,252600.0],["2018-03-19",8.9552,8.9552,8.7426,8.8344,179800.0],["2018-03-20",8.8296,8.8682,8.7137,8.7668,132800.0],["2018-03-21",8.7668,8.8392,8.6364,8.6654,100300.0],["2018-03-22",8.6219,8.8392,8.5881,8.7475,126500.0],["2018-03-23",8.7765,8.8779,8.5639,8.5881,155200.0],["2018-03-26",8.6605,8.704,8.6364,8.6798,63300.0],["2018-03-27",8.704,8.7571,8.5736,8.6219,90400.0],["2018-03-28",8.6315,8.7571,8.6171,8.6895,74800.0],["2018-03-29",8.7426,8.8054,8.6654,8.7282,149600.0],["2018-04-02",8.7523,8.7716,8.4673,8.5108,98800.0],["2018-04-03",8.5494,8.6847,8.5301,8.5784,90100.0],["2018-04-04",8.506,8.7909,8.506,8.7233,86800.0],["2018-04-05",8.675,8.7523,8.6364,8.6798,80000.0],["2018-04-06",8.6654,8.762,8.6219,8.6654,55400.0],["2018-04-09",8.6943,8.7475,8.6412,8.6557,56000.0],["2018-04-10",8.7233,8.7378,8.6219,8.6605,72300.0],["2018-04-11",8.6509,8.7233,8.646,8.6605,52200.0],["2018-04-12",8.6847,8.733,8.646,8.6557,54500.0],["2018-04-13",8.6943,8.6992,8.6364,8.6605,54700.0],["2018-04-16",8.6895,8.7088,8.6557,8.6605,28200.0],["2018-04-17",8.6943,8.7861,8.6943,8.7523,51000.0],["2018-04-18",8.7764,8.7764,8.6943,8.7378,30300.0],["2018-04-19",8.7137,8.7185,8.6557,8.6943,41100.0],["2018-04-20",8.6847,8.7233,8.646,8.6557,56500.0],["2018-04-23",8.6798,8.7233,8.6219,8.6412,30100.0],["2018-04-24",8.6605,8.704,8.6026,8.6364,69700.0],["2018-04-25",8.6412,8.6509,8.5349,8.5688,87900.0],["2018-04-26",8.5784,8.6412,8.5494,8.5929,47900.0],["2018-04-27",8.5929,8.7378,8.5784,8.6992,45400.0],["2018-04-30",8.675,8.7378,8.6557,8.6798,56200.0],["2018-05-01",8.6847,8.6847,8.5156,8.5881,99200.0],["2018-05-02",8.5929,8.8827,8.5929,8.8151,90000.0],["2018-05-03",8.7958,8.9648,8.7668,8.902,147500.0],["2018-05-04",8.9214,9.1242,8.9117,9.0083,103700.0],["2018-05-07",9.0131,9.0904,8.8779,8.9648,88600.0],["2018-05-08",8.9648,9.0904,8.902,9.0228,71600.0],["2018-05-09",9.0276,9.1725,9.0276,9.0952,104800.0],["2018-05-10",9.1291,9.1291,8.9358,9.0469,88400.0],["2018-05-11",9.0566,9.1146,9.0276,9.0759,48500.0],["2018-05-14",9.0711,9.2257,9.0711,9.0904,96300.0],["2018-05-15",9.0952,9.1242,9.0276,9.0856,75100.0],["2018-05-16",9.1049,9.2498,9.0808,9.1677,57700.0],["2018-05-17",9.2015,9.4044,9.1774,9.2836,93600.0],["2018-05-18",9.3029,9.4623,9.274,9.4527,75000.0],["2018-05-21",9.5203,9.5251,9.4382,9.4672,73500.0],["2018-05-22",9.4623,9.5348,9.4623,9.4961,72000.0],["2018-05-23",9.472,9.5396,9.472,9.5155,67000.0],["2018-05-24",9.5155,9.6072,9.4768,9.5976,43300.0],["2018-05-25",9.5589,9.6845,9.5445,9.6749,64100.0],["2018-05-29",9.6555,9.6749,9.5541,9.6217,56200.0],["2018-05-30",9.6459,9.7521,9.6411,9.7135,59400.0],["2018-05-31",9.7183,9.7956,9.67,9.7425,71200.0],["2018-06-01",9.757,9.8294,9.728,9.7473,93700.0],["2018-06-04",9.757,10.0275,9.757,9.9985,91400.0],["2018-06-05",9.7087,9.7087,8.5494,9.4672,604600.0],["2018-06-06",9.4672,9.6362,9.4672,9.6266,184000.0],["2018-06-07",9.6217,9.8149,9.5976,9.7425,156400.0],["2018-06-08",9.7473,9.9164,9.5686,9.7183,159400.0],["2018-06-11",9.7811,9.8391,9.4672,9.5879,147400.0],["2018-06-12",9.6362,9.786,9.5638,9.757,147700.0],["2018-06-13",9.8101,9.8101,9.5928,9.6362,108000.0],["2018-06-14",9.5869,9.6757,9.4981,9.5622,105700.0],["2018-06-15",9.5425,9.5671,9.3747,9.4241,282600.0],["2018-06-18",9.4241,9.7053,9.4241,9.6658,134100.0],["2018-06-19",9.6362,9.7053,9.5326,9.5968,77300.0],["2018-06-20",9.7152,9.7152,9.5523,9.5671,58700.0],["2018-06-21",9.5721,9.6214,9.4487,9.4734,43400.0],["2018-06-22",9.4931,9.5425,9.4339,9.4487,50100.0],["2018-06-25",9.6264,9.9224,9.5277,9.8287,251200.0],["2018-06-26",9.8336,9.9125,9.7744,9.7793,136900.0],["2018-06-27",9.8287,10.0211,9.7941,9.8879,209200.0],["2018-06-28",9.8928,9.9372,9.7004,9.7892,140200.0],["2018-06-29",9.7694,9.952,9.7694,9.8237,131800.0],["2018-07-02",9.8583,10.1198,9.8336,10.0754,113800.0],["2018-07-03",10.0606,10.1444,10.026,10.0754,59600.0],["2018-07-05",10.1099,10.1642,10.0655,10.1543,114000.0],["2018-07-06",10.1592,10.1592,10.0507,10.1099,80400.0],["2018-07-09",10.1346,10.1346,10.0507,10.0902,80100.0],["2018-07-10",10.0803,10.1099,10.0063,10.0408,48300.0],["2018-07-11",10.0112,10.1346,9.9964,10.1,54500.0],["2018-07-12",10.1099,10.1395,9.9767,9.9816,74300.0],["2018-07-13",9.9865,10.1888,9.9865,10.1395,65000.0],["2018-07-16",10.1395,10.1839,10.0655,10.1395,65200.0],["2018-07-17",10.0951,10.2579,10.0951,10.2382,57100.0],["2018-07-18",10.2382,10.4158,10.2382,10.3862,107700.0],["2018-07-19",10.3813,10.3862,10.2678,10.3023,64600.0],["2018-07-20",10.2826,10.3566,10.2382,10.2628,48200.0],["2018-07-23",10.2629,10.3418,10.1938,10.2332,53600.0],["2018-07-24",10.2678,10.3369,10.1691,10.253,56200.0],["2018-07-25",10.248,10.3862,10.1494,10.3221,75800.0],["2018-07-26",10.3171,10.3862,10.2628,10.3319,48500.0],["2018-07-27",10.3319,10.3418,10.1395,10.2777,160900.0],["2018-07-30",10.2135,10.4651,10.2135,10.4355,102200.0],["2018-07-31",10.4602,10.4602,10.2628,10.3714,150100.0],["2018-08-01",10.3517,10.4109,10.2678,10.3221,81800.0],["2018-08-02",10.3369,10.5145,10.253,10.4207,94700.0],["2018-08-03",10.4997,10.5737,10.401,10.5589,74100.0],["2018-08-06",10.5786,10.7612,10.5786,10.7267,81300.0],["2018-08-07",10.7612,10.8253,10.6329,10.6773,77700.0],["2018-08-08",10.6773,10.7908,10.6329,10.6872,73700.0],["2018-08-09",10.6872,10.8303,10.6724,10.7316,64800.0],["2018-08-10",10.702,10.7859,10.6921,10.7267,38300.0],["2018-08-13",10.7661,10.8253,10.7316,10.8056,48000.0],["2018-08-14",10.85,11.9602,10.85,11.7529,587700.0],["2018-08-15",11.6937,11.7381,11.0079,11.4322,301200.0],["2018-08-16",11.4372,11.6247,11.4125,11.5654,101700.0],["2018-08-17",11.5901,11.6197,11.4322,11.5013,79800.0],["2018-08-20",11.5062,11.6444,11.452,11.526,56600.0],["2018-08-21",11.5457,11.6098,11.4421,11.4717,91500.0],["2018-08-22",11.4668,11.6395,11.4125,11.4914,110300.0],["2018-08-23",11.5161,11.901,11.4668,11.6888,143500.0],["2018-08-24",11.7135,11.8171,11.5062,11.5556,84800.0],["2018-08-27",11.6049,11.7776,11.5852,11.6592,109800.0],["2018-08-28",11.0868,11.2842,10.4306,11.2743,526400.0],["2018-08-29",11.2793,11.6148,11.2793,11.5457,151900.0],["2018-08-30",11.5309,11.5901,11.3582,11.452,111800.0],["2018-08-31",11.4322,11.4816,11.3779,11.4273,78100.0],["2018-09-04",11.4372,11.6641,11.4372,11.6543,105800.0],["2018-09-05",11.7283,11.7283,11.5556,11.6888,79200.0],["2018-09-06",11.6937,11.7628,11.6,11.6296,64000.0],["2018-09-07",11.674,11.674,11.4273,11.4421,82000.0],["2018-09-10",11.4421,11.5802,11.3928,11.4668,77100.0],["2018-09-11",11.4717,11.595,11.3237,11.373,150400.0],["2018-09-12",11.3483,11.4717,11.3335,11.4125,291800.0],["2018-09-13",11.447,11.5852,11.3039,11.373,151300.0],["2018-09-14",11.4738,11.504,11.1916,11.2773,104600.0],["2018-09-17",11.2571,11.4184,11.2118,11.2622,75300.0],["2018-09-18",11.2622,11.2672,11.0858,11.116,95500.0],["2018-09-19",11.116,11.2067,10.7683,10.8086,226000.0],["2018-09-20",10.7835,11.0606,10.7331,11.0304,130100.0],["2018-09-21",11.0656,11.0757,10.8238,10.854,133100.0],["2018-09-24",10.8993,10.9145,10.7381,10.7532,88800.0],["2018-09-25",10.7935,10.859,10.7179,10.8187,184500.0],["2018-09-26",10.8238,10.8792,10.7331,10.7431,90800.0],["2018-09-27",10.9649,10.9749,10.6373,10.6776,142100.0],["2018-09-28",10.6877,10.7683,10.5466,10.5517,151300.0],["2018-10-01",10.6071,10.6524,10.4559,10.4862,128400.0],["2018-10-02",10.4811,10.5164,10.2896,10.335,168000.0],["2018-10-03",10.2947,10.2997,10.1485,10.1788,163200.0],["2018-10-04",10.1788,10.3098,10.1788,10.209,88000.0],["2018-10-05",10.1939,10.3854,10.1788,10.3451,111000.0],["2018-10-08",10.3501,10.3954,9.9571,10.0427,153100.0],["2018-10-09",9.947,10.0377,9.8008,9.9268,187400.0],["2018-10-10",9.9319,10.0578,9.6749,9.7253,195300.0],["2018-10-11",9.6295,9.7757,8.8737,9.0601,1020700.0],["2018-10-12",9.1962,9.5842,9.176,9.5287,434000.0],["2018-10-15",9.5791,9.6497,9.3373,9.3574,150300.0],["2018-10-16",9.3877,9.5136,9.2415,9.4834,176400.0],["2018-10-17",9.4834,10.0024,9.4834,9.9016,352800.0],["2018-10-18",9.8764,9.8764,9.3826,9.4229,172700.0],["2018-10-19",9.4481,9.69,9.3121,9.3725,226500.0],["2018-10-22",9.3272,9.4481,9.1911,9.2062,118000.0],["2018-10-23",9.0904,9.1911,8.9593,9.1911,135900.0],["2018-10-24",9.1559,9.1861,8.9593,8.9644,138200.0],["2018-10-25",8.9745,9.2818,8.9745,9.2062,115100.0],["2018-10-26",9.1256,9.2919,8.8888,9.1004,133800.0],["2018-10-29",9.2113,9.4784,9.1458,9.4028,177800.0],["2018-10-30",9.4028,9.6799,9.3524,9.5691,146200.0],["2018-10-31",9.6749,9.9067,9.6245,9.7706,127800.0],["2018-11-01",9.8361,9.9218,9.7001,9.8664,95500.0],["2018-11-02",9.9218,10.0074,9.5993,9.7454,103800.0],["2018-11-05",9.7303,9.8714,9.6446,9.8008,81000.0],["2018-11-06",9.8109,10.0326,9.8008,10.0024,72600.0],["2018-11-07",10.0679,10.1435,9.7505,9.7908,222000.0],["2018-11-08",10.0528,10.5265,9.9319,10.3904,222200.0],["2018-11-09",10.3904,10.4055,10.1586,10.3703,123500.0],["2018-11-12",10.3299,10.3299,9.9571,9.9823,127300.0],["2018-11-13",9.9873,10.1888,9.7958,9.8865,138800.0],["2018-11-14",9.9722,10.078,9.7353,9.7807,77000.0],["2018-11-15",9.7051,9.8815,9.6749,9.826,76800.0],["2018-11-16",9.8462,9.9167,9.7303,9.8764,67000.0],["2018-11-19",10.209,10.7028,9.9823,10.2947,476000.0],["2018-11-20",10.2544,10.3249,10.0125,10.1586,214200.0],["2018-11-21",10.1889,10.4005,10.1788,10.3098,152900.0],["2018-11-23",10.2544,10.3803,10.1838,10.34,58000.0],["2018-11-26",10.4408,10.6827,10.4358,10.5567,137800.0],["2018-11-27",10.5517,10.6726,10.461,10.6121,90300.0],["2018-11-28",10.6172,10.9649,10.6172,10.9447,102700.0],["2018-11-29",10.8691,10.9397,10.8288,10.854,77000.0],["2018-11-30",10.8338,10.9699,10.6827,10.7532,137500.0],["2018-12-03",10.849,11.0102,10.6928,10.8187,124100.0],["2018-12-04",10.8338,10.8338,10.5063,10.5214,229500.0],["2018-12-06",10.4307,10.5063,10.0377,10.2241,320700.0],["2018-12-07",10.209,10.3501,10.0679,10.083,127200.0],["2018-12-10",10.1284,10.2997,10.0578,10.078,145200.0],["2018-12-11",10.204,10.204,9.9923,10.0175,191400.0],["2018-12-12",10.0629,10.2846,10.0377,10.0578,187400.0],["2018-12-13",10.1888,10.1888,9.9671,9.9671,145500.0],["2018-12-14",9.9016,10.0125,9.7353,9.7404,182900.0],["2018-12-17",9.6576,9.6576,8.8041,8.9438,687800.0],["2018-12-18",9.0162,9.5593,8.8196,8.8972,393200.0],["2018-12-19",8.9593,8.9593,8.5455,8.561,399800.0],["2018-12-20",8.4937,8.5817,8.2299,8.4472,406900.0],["2018-12-21",8.4575,8.5868,8.0644,8.1109,907400.0],["2018-12-24",8.3851,8.7782,8.1523,8.3023,263000.0],["2018-12-26",8.3592,9.0524,8.3592,8.9852,440600.0],["2018-12-27",8.8558,9.2283,8.7265,8.98,225000.0],["2018-12-28",9.1507,9.311,8.9127,8.9386,289700.0],["2018-12-31",9.0007,9.1714,8.9283,9.0214,263900.0],["2019-01-02",8.9386,9.4093,8.9127,9.2283,233100.0],["2019-01-03",9.2076,9.3783,9.0783,9.1093,171100.0],["2019-01-04",9.1817,9.58,9.1817,9.4145,190700.0],["2019-01-07",9.4352,9.6576,9.3472,9.6214,128500.0],["2019-01-08",9.6731,9.7973,9.5955,9.6214,82700.0],["2019-01-09",9.6576,9.6731,9.5179,9.58,155500.0],["2019-01-10",9.549,9.668,9.5024,9.5904,104400.0],["2019-01-11",9.5283,9.7714,9.4714,9.7662,98000.0],["2019-01-14",9.7093,9.8594,9.6266,9.7611,67200.0],["2019-01-15",9.7456,10.0559,9.7456,9.9835,120800.0],["2019-01-16",9.9938,10.0611,9.9111,9.9318,239500.0],["2019-01-17",9.9318,10.0352,9.8387,9.9576,194500.0],["2019-01-18",9.999,10.0663,9.9732,10.0249,235100.0],["2019-01-22",10.0042,10.0714,9.7559,9.8076,157400.0],["2019-01-23",9.8025,9.88,9.3679,9.6369,195100.0],["2019-01-24",9.6369,9.7249,9.6007,9.6783,75900.0],["2019-01-25",9.7404,9.8076,9.699,9.8025,132300.0],["2019-01-28",9.73,9.9007,9.699,9.8076,119300.0],["2019-01-29",9.8231,9.9525,9.7093,9.8128,94700.0],["2019-01-30",9.88,9.9318,9.7766,9.8697,105200.0],["2019-01-31",9.8749,10.0094,9.8542,9.9783,153800.0],["2019-02-01",10.0301,10.0714,9.8904,9.9111,106300.0],["2019-02-04",9.968,10.0663,9.8852,10.0197,98700.0],["2019-02-05",10.0559,10.0663,9.9473,10.0559,66500.0],["2019-02-06",10.0559,10.0714,10.0042,10.0611,78400.0],["2019-02-07",10.0766,10.0766,9.9525,9.9576,53200.0],["2019-02-08",9.9163,10.0456,9.9163,9.999,46400.0],["2019-02-11",10.0611,10.1232,10.0145,10.1232,94400.0],["2019-02-12",10.1801,10.1904,10.0404,10.0611,60300.0],["2019-02-13",10.0663,10.1697,10.0611,10.1283,64000.0],["2019-02-14",10.149,10.1904,10.1025,10.1645,66500.0],["2019-02-15",10.2111,10.2111,10.0094,10.1387,191700.0],["2019-02-19",10.1076,10.237,10.0197,10.237,107300.0],["2019-02-20",10.2008,10.2628,10.1387,10.2473,64700.0],["2019-02-21",10.2835,10.5318,10.2163,10.4077,127500.0],["2019-02-22",10.4594,10.5784,10.3456,10.5525,88400.0],["2019-02-25",10.6042,10.6767,10.1439,10.3766,191300.0],["2019-02-26",10.3094,10.3508,10.0973,10.2473,130900.0],["2019-02-27",10.2421,10.2628,10.0973,10.2059,94200.0],["2019-02-28",10.2421,10.2939,10.0352,10.2628,85100.0],["2019-03-01",10.3146,10.4439,10.1801,10.4232,85300.0],["2019-03-04",10.4491,10.4904,10.3094,10.4025,65400.0],["2019-03-05",10.4077,10.4491,10.268,10.4128,91600.0],["2019-03-06",10.4956,10.6094,10.3146,10.4439,91200.0],["2019-03-07",10.4542,10.7284,10.2163,10.3456,153600.0],["2019-03-08",10.299,10.5266,10.299,10.5111,106600.0],["2019-03-11",10.5266,10.6042,10.4491,10.4491,127500.0],["2019-03-12",10.5111,10.5215,10.3611,10.3663,130500.0],["2019-03-13",10.3715,10.6301,10.3715,10.5887,151700.0],["2019-03-14",10.5518,10.7839,10.4885,10.7153,145900.0],["2019-03-15",10.7259,10.8525,10.5834,10.6995,112100.0],["2019-03-18",10.6995,10.7364,10.4885,10.5518,121500.0],["2019-03-19",10.5254,10.6573,10.4779,10.5149,117700.0],["2019-03-20",10.5043,10.5412,10.2985,10.3988,189400.0],["2019-03-21",10.288,10.3724,9.9451,10.0189,291800.0],["2019-03-22",9.9873,9.9925,9.6813,9.7604,255200.0],["2019-03-25",9.7287,9.9345,9.6127,9.887,131100.0],["2019-03-26",9.9398,10.1561,9.8395,10.1403,91900.0],["2019-03-27",10.135,10.5096,10.1139,10.4463,172900.0],["2019-03-28",10.5043,10.6679,10.4779,10.5993,156500.0],["2019-03-29",10.6204,10.652,10.3566,10.3619,191100.0],["2019-04-01",10.4199,10.5623,10.3935,10.4093,121600.0],["2019-04-02",10.5412,10.9158,10.4938,10.7998,253300.0],["2019-04-03",10.8736,10.9686,10.8261,10.8683,108500.0],["2019-04-04",10.8683,10.9897,10.8367,10.9528,123400.0],["2019-04-05",11.0161,11.2166,10.9739,11.1743,111900.0],["2019-04-08",11.1954,11.2377,11.1216,11.1902,115500.0],["2019-04-09",11.1902,11.2113,11.0213,11.0952,94000.0],["2019-04-10",11.0952,11.148,10.9739,11.0372,53300.0],["2019-04-11",11.053,11.148,10.995,11.0899,49400.0],["2019-04-12",11.0952,11.2377,11.0952,11.2113,68500.0],["2019-04-15",11.2007,11.2324,10.8947,11.0002,116700.0],["2019-04-16",11.0477,11.1796,10.9739,11.0899,64300.0],["2019-04-17",11.1216,11.1216,10.9528,10.9791,56500.0],["2019-04-18",11.0161,11.0372,10.8525,10.958,72100.0],["2019-04-22",10.958,11.0583,10.8314,10.8789,91500.0],["2019-04-23",10.8789,11.0635,10.8789,10.9264,57600.0],["2019-04-24",10.9053,11.0161,10.8525,10.9053,65900.0],["2019-04-25",10.8947,10.9686,10.7628,10.9475,49900.0],["2019-04-26",10.958,11.1269,10.8103,11.0477,85400.0],["2019-04-29",11.0794,11.1585,10.9897,11.0899,102000.0],["2019-04-30",11.0583,11.1058,10.8947,11.0372,64500.0],["2019-05-01",11.0372,11.3432,11.0108,11.2904,171700.0],["2019-05-02",11.3432,12.0079,11.2588,11.6861,159600.0],["2019-05-03",11.76,11.9288,11.6333,11.8497,127600.0],["2019-05-06",11.6597,12.5725,11.6597,12.1135,144300.0],["2019-05-07",12.0976,12.2823,11.9235,12.0132,86600.0],["2019-05-08",11.9763,12.0079,11.8971,11.9182,47600.0],["2019-05-09",11.8497,11.9182,11.7652,11.8708,50500.0],["2019-05-10",11.8338,11.913,11.76,11.8127,46500.0],["2019-05-13",11.7178,11.8444,11.665,11.7178,62900.0],["2019-05-14",11.7652,11.8391,11.723,11.7494,47400.0],["2019-05-15",11.6544,11.8074,11.6175,11.6914,59200.0],["2019-05-16",11.723,11.8233,11.7178,11.7811,59500.0],["2019-05-17",11.7652,11.9182,11.7389,11.8233,43300.0],["2019-05-20",11.8074,11.9341,11.7969,11.9341,42500.0],["2019-05-21",11.9288,11.9763,11.7494,11.8708,67400.0],["2019-05-22",11.8497,11.8497,11.5542,11.6228,59400.0],["2019-05-23",11.5489,11.6017,11.3484,11.4698,73200.0],["2019-05-24",11.5384,11.6122,11.4118,11.5173,60800.0],["2019-05-28",11.4751,11.5542,11.4223,11.4276,80500.0],["2019-05-29",11.4223,11.4803,11.2482,11.3432,89000.0],["2019-05-30",11.3379,11.3907,11.2588,11.3273,32300.0],["2019-05-31",11.2377,11.2746,11.0055,11.1269,155600.0],["2019-06-03",11.1058,11.1849,10.8261,10.9633,117800.0],["2019-06-04",11.0477,11.607,11.0055,11.5964,133100.0],["2019-06-05",11.6703,11.9341,11.6122,11.818,92600.0],["2019-06-06",11.7916,11.8391,11.6756,11.7705,58700.0],["2019-06-07",11.7969,11.9868,11.7916,11.9605,70700.0],["2019-06-10",12.0818,12.1135,11.913,12.0449,112800.0],["2019-06-11",12.0501,12.2137,11.9182,12.1029,86900.0],["2019-06-12",12.0923,12.2612,12.0449,12.1029,116500.0],["2019-06-13",12.2213,12.2483,12.0921,12.1244,101100.0],["2019-06-14",12.1621,12.2106,12.0329,12.1675,98100.0],["2019-06-17",12.1137,12.146,11.8606,12.1137,133400.0],["2019-06-18",12.1137,12.3613,12.0867,12.2913,121200.0],["2019-06-19",12.2752,12.3613,12.189,12.2106,57300.0],["2019-06-20",12.2752,12.329,12.1244,12.2967,79800.0],["2019-06-21",12.329,12.4313,12.2698,12.3236,84800.0],["2019-06-24",12.4367,12.5982,12.3829,12.3829,162900.0],["2019-06-25",12.3559,12.3829,11.796,12.0114,155800.0],["2019-06-26",12.0652,12.329,12.0329,12.1029,75000.0],["2019-06-27",12.1029,12.3829,12.1029,12.3559,64000.0],["2019-06-28",12.3829,12.4959,12.1029,12.3829,114400.0],["2019-07-01",12.5013,12.5982,12.1998,12.259,94400.0],["2019-07-02",12.2644,12.329,12.146,12.2913,53500.0],["2019-07-03",12.2913,12.4475,12.2752,12.2752,32900.0],["2019-07-05",12.1837,12.5013,12.1837,12.4367,47700.0],["2019-07-08",12.2213,12.2213,11.8014,12.146,254200.0],["2019-07-09",12.0383,12.1029,11.9575,12.0652,186700.0],["2019-07-10",12.0168,12.1083,11.9845,11.9898,76300.0],["2019-07-11",12.0168,12.0491,11.8499,11.8714,68200.0],["2019-07-12",11.8499,11.9306,11.7637,11.9037,83500.0],["2019-07-15",11.8875,12.0706,11.8068,11.8983,110400.0],["2019-07-16",11.8875,11.9522,11.7637,11.866,108700.0],["2019-07-17",11.8499,11.9468,11.7906,11.9091,73200.0],["2019-07-18",11.9414,11.9414,11.6776,11.7153,65100.0],["2019-07-19",11.7691,11.866,11.7368,11.7368,58200.0],["2019-07-22",11.7099,11.7099,11.2038,11.4138,213800.0],["2019-07-23",11.4191,11.5107,11.3384,11.4407,83900.0],["2019-07-24",11.3868,11.6614,11.3868,11.6237,84700.0],["2019-07-25",11.6722,11.8283,11.5537,11.683,48600.0],["2019-07-26",11.7314,11.9145,11.7314,11.8983,87100.0],["2019-07-29",11.8983,11.8983,11.0638,11.3169,307600.0],["2019-07-30",11.8606,11.9898,11.4461,11.9468,143300.0],["2019-07-31",11.9306,11.9306,11.4999,11.6076,77600.0],["2019-08-01",11.6184,11.726,11.3653,11.4299,59500.0],["2019-08-02",11.403,11.4407,11.3169,11.3922,50400.0],["2019-08-05",11.3276,11.3384,10.9615,11.0154,209300.0],["2019-08-06",11.0746,11.3061,10.9723,11.1823,124400.0],["2019-08-07",10.9669,11.1553,10.8808,10.9938,137100.0],["2019-08-08",10.9992,11.2092,10.9992,11.1446,76800.0],["2019-08-09",11.1015,11.3276,11.0692,11.2361,66000.0],["2019-08-12",11.1392,11.5376,11.123,11.4191,90800.0],["2019-08-13",11.4461,11.5645,11.3707,11.4138,73400.0],["2019-08-14",11.2576,11.3384,11.0369,11.1392,69400.0],["2019-08-15",11.1661,11.3761,11.1661,11.2523,70200.0],["2019-08-16",11.3007,11.5376,11.2307,11.4838,64400.0],["2019-08-19",11.6291,11.866,11.543,11.6022,147200.0],["2019-08-20",11.613,11.8445,11.613,11.6883,85500.0],["2019-08-21",12.0921,12.1137,11.9791,12.0598,352200.0],["2019-08-22",12.1298,12.2483,12.0975,12.1514,255200.0],["2019-08-23",12.1837,12.259,12.0598,12.0867,129200.0],["2019-08-26",12.189,12.2644,12.1729,12.189,76500.0],["2019-08-27",12.1998,12.3183,12.1998,12.3075,99200.0],["2019-08-28",12.3075,12.4044,12.2967,12.3829,137300.0],["2019-08-29",12.4205,12.4367,12.2536,12.4152,77000.0],["2019-08-30",12.4367,12.4367,12.2483,12.2806,91700.0],["2019-09-03",12.2213,12.286,12.1191,12.2321,86700.0],["2019-09-04",12.2536,12.3129,12.2429,12.2429,118800.0],["2019-09-05",12.3129,12.3452,12.1783,12.2536,105800.0],["2019-09-06",12.2698,12.2967,11.9629,12.2052,132300.0],["2019-09-09",12.2375,12.3829,12.1783,12.2267,159000.0],["2019-09-10",12.2698,12.3721,12.2213,12.2429,101000.0],["2019-09-11",12.3075,12.3667,12.2321,12.3506,126400.0],["2019-09-12",12.3506,12.3829,12.1998,12.3344,113400.0],["2019-09-13",12.3829,12.5874,12.3506,12.5121,173000.0],["2019-09-16",12.4098,12.679,12.4098,12.6251,117200.0],["2019-09-17",12.6359,12.9159,12.6359,12.819,170200.0],["2019-09-18",12.8405,12.8836,12.6628,12.8405,213200.0],["2019-09-19",12.8626,13.0502,12.8239,12.8626,134000.0],["2019-09-20",12.8239,12.9453,12.6639,12.7688,127400.0],["2019-09-23",12.6915,12.7246,12.3715,12.4211,148700.0],["2019-09-24",12.4487,12.5977,12.3715,12.377,79000.0],["2019-09-25",12.3935,12.4156,12.2942,12.3218,38500.0],["2019-09-26",12.3273,12.6584,12.3273,12.5094,77300.0],["2019-09-27",12.6198,12.6363,12.4156,12.5039,68700.0],["2019-09-30",12.5701,12.5977,12.4432,12.4597,88400.0],["2019-10-01",12.5315,12.5977,12.2776,12.2997,90400.0],["2019-10-02",12.2611,12.4156,11.8638,11.9024,194500.0],["2019-10-03",11.8914,12.1231,11.8914,12.0735,149700.0],["2019-10-04",12.0956,12.1673,11.9576,11.9852,117200.0],["2019-10-07",11.9024,11.9742,11.4499,11.7865,312600.0],["2019-10-08",11.6927,11.8362,11.5658,11.6376,160000.0],["2019-10-09",11.6707,11.7314,11.6376,11.6431,130800.0],["2019-10-10",11.8638,12.4321,11.77,11.8086,277900.0],["2019-10-11",11.9521,12.1011,11.7865,11.8252,203700.0],["2019-10-14",11.8638,12.0293,11.8528,11.9355,159300.0],["2019-10-15",11.9466,12.1397,11.9466,12.0349,166900.0],["2019-10-16",12.0956,12.1673,11.9466,11.9852,105000.0],["2019-10-17",12.0293,12.079,11.9576,11.9907,99900.0],["2019-10-18",11.9742,12.2059,11.9631,12.1673,129800.0],["2019-10-21",12.1949,12.3273,12.1838,12.2887,169300.0],["2019-10-22",12.2997,12.399,12.2666,12.2776,68200.0],["2019-10-23",12.3163,12.399,12.3052,12.3328,87400.0],["2019-10-24",12.3328,12.377,12.1949,12.2832,71700.0],["2019-10-25",12.2832,12.3108,12.1562,12.1949,89200.0],["2019-10-28",12.2887,12.3549,12.0845,12.1066,122200.0],["2019-10-29",12.1066,12.2114,12.0845,12.09,74800.0],["2019-10-30",12.1783,12.239,12.0514,12.1452,108200.0],["2019-10-31",12.1452,12.2721,12.0735,12.1562,75900.0],["2019-11-01",12.1397,12.2887,12.1397,12.2059,76200.0],["2019-11-04",12.3052,12.4487,12.2114,12.3604,205500.0],["2019-11-05",12.3825,12.5591,12.3825,12.4046,96700.0],["2019-11-06",12.3825,12.4653,12.1452,12.1894,215400.0],["2019-11-07",12.5811,13.0226,12.4763,12.6198,333800.0],["2019-11-08",12.2887,12.5536,12.2059,12.4266,116000.0],["2019-11-11",12.4156,12.5536,12.4101,12.4487,95700.0],["2019-11-12",12.4487,12.6749,12.4432,12.6529,144300.0],["2019-11-13",12.6087,12.6529,12.4597,12.5867,86400.0],["2019-11-14",12.5811,12.6749,12.4818,12.4984,82800.0],["2019-11-15",12.5867,12.7136,12.4708,12.6694,172600.0],["2019-11-18",12.686,12.6915,12.5977,12.6418,115500.0],["2019-11-19",12.6805,12.8846,12.6805,12.7577,99500.0],["2019-11-20",12.6915,12.8295,12.6694,12.7467,113100.0],["2019-11-21",12.7412,12.7467,12.5977,12.6198,87300.0],["2019-11-22",12.6253,12.686,12.6087,12.6639,106200.0],["2019-11-25",12.9122,12.9398,12.7798,12.9067,200300.0],["2019-11-26",12.9122,12.9343,12.7467,12.8515,134400.0],["2019-11-27",12.8957,12.9122,12.8184,12.8902,90700.0],["2019-11-29",12.9122,12.9122,12.8405,12.8957,87700.0],["2019-12-02",12.9619,12.9674,12.857,12.9177,201300.0],["2019-12-03",12.8846,12.9288,12.8515,12.8626,139900.0],["2019-12-04",12.9233,12.9674,12.8074,12.8184,159300.0],["2019-12-05",12.8957,12.9343,12.8295,12.835,134600.0],["2019-12-06",12.9122,13.0667,12.8791,12.995,198900.0],["2019-12-09",12.995,13.0502,12.8295,12.9012,188600.0],["2019-12-10",12.8846,13.0943,12.857,13.0888,184500.0],["2019-12-11",13.0833,13.0833,12.9012,12.9674,217800.0],["2019-12-12",12.995,13.0833,12.9067,12.9784,229000.0],["2019-12-13",13.0183,13.0581,12.8476,12.9784,230600.0],["2019-12-16",12.9841,13.4336,12.9841,13.2231,470400.0],["2019-12-17",13.2003,13.3653,13.2003,13.3312,188700.0],["2019-12-18",13.3255,13.3426,13.0069,13.041,179000.0],["2019-12-19",12.9614,13.1264,12.8248,12.8305,134300.0],["2019-12-20",12.8817,13.0638,12.8533,12.9841,639200.0],["2019-12-23",12.9102,13.1491,12.8362,12.9158,126500.0],["2019-12-24",12.9215,12.9671,12.8817,12.9158,45200.0],["2019-12-26",12.9727,13.041,12.9215,12.9215,110700.0],["2019-12-27",12.9272,12.9727,12.8419,12.8988,102200.0],["2019-12-30",12.9671,13.0012,12.711,12.7281,234300.0],["2019-12-31",12.711,13.0126,12.694,12.8874,205700.0],["2020-01-02",12.9158,13.0126,12.8646,12.9671,152800.0],["2020-01-03",12.876,13.0581,12.876,13.0012,85100.0],["2020-01-06",12.9045,13.0865,12.9045,13.024,126000.0],["2020-01-07",13.0296,13.1378,12.9784,12.9898,96200.0],["2020-01-08",12.8021,12.9045,12.5176,12.5858,436800.0],["2020-01-09",12.5517,12.6826,12.2558,12.5517,377000.0],["2020-01-10",12.5233,12.5972,12.4379,12.5005,112200.0],["2020-01-13",12.5005,12.5574,12.3412,12.4891,176100.0],["2020-01-14",12.5176,12.5688,12.4095,12.4095,115900.0],["2020-01-15",12.4095,12.455,12.3753,12.3981,91000.0],["2020-01-16",12.4095,12.4891,12.3469,12.3924,136100.0],["2020-01-17",12.4151,12.4891,12.3867,12.4208,133800.0],["2020-01-21",12.4208,12.455,12.2672,12.3241,215900.0],["2020-01-22",12.3469,12.3924,12.29,12.3355,198400.0],["2020-01-23",12.3184,12.381,12.29,12.3696,143000.0],["2020-01-24",12.3753,12.455,12.3412,12.3526,142200.0],["2020-01-27",12.3127,12.4948,12.3127,12.4436,133100.0],["2020-01-28",12.4493,12.472,12.2843,12.2843,137100.0],["2020-01-29",12.2843,12.3526,11.7836,11.8746,501300.0],["2020-01-30",11.7438,12.0339,11.721,12.0169,357900.0],["2020-01-31",12.0226,12.0851,11.7381,11.7836,177500.0],["2020-02-03",11.812,11.8519,11.6641,11.7267,190200.0],["2020-02-04",11.7722,12.0567,11.7551,11.9372,217200.0],["2020-02-05",11.8348,12.4038,11.8348,12.3469,289300.0],["2020-02-06",12.3526,12.4777,12.3355,12.3696,160200.0],["2020-02-07",12.3469,12.546,12.3469,12.3867,166600.0],["2020-02-10",12.3867,12.4493,12.2843,12.3696,210500.0],["2020-02-11",12.3696,12.381,11.8519,12.1079,344900.0],["2020-02-12",12.1136,12.1534,11.7494,11.9941,275300.0],["2020-02-13",11.9713,12.051,11.9543,11.9884,97800.0],["2020-02-14",11.9941,12.0738,11.9486,12.0112,167300.0],["2020-02-18",12.0055,12.307,12.0055,12.1079,123800.0],["2020-02-19",12.1136,12.3184,12.1136,12.29,102700.0],["2020-02-20",12.2672,12.4151,12.2388,12.3526,78000.0],["2020-02-21",12.3184,12.3924,12.2046,12.2843,86600.0],["2020-02-24",12.0795,12.1193,11.6812,11.8632,346300.0],["2020-02-25",11.8632,11.9713,11.1805,11.3455,440500.0],["2020-02-26",11.3625,11.5958,11.2829,11.3227,207700.0],["2020-02-27",11.0951,11.5446,10.3953,11.3056,747600.0],["2020-02-28",11.0553,11.0837,10.5318,10.7879,449600.0],["2020-03-02",10.8106,11.2943,10.6399,10.896,841000.0],["2020-03-03",11.0667,11.1918,10.8163,10.8505,235500.0],["2020-03-04",10.9244,11.2487,10.7879,11.1918,248800.0],["2020-03-05",10.9358,11.0098,10.3839,10.3896,733800.0],["2020-03-06",9.9401,10.327,9.8604,10.0425,512700.0],["2020-03-09",8.6769,9.4849,8.5063,9.0639,522600.0],["2020-03-10",9.4337,9.5247,9.0752,9.3427,317400.0],["2020-03-11",9.2232,9.2232,8.5404,8.7054,367000.0],["2020-03-12",8.1364,8.1933,6.7652,7.5219,710900.0],["2020-03-13",7.96,8.0283,7.1862,7.8349,436400.0],["2020-03-16",7.3967,7.6357,6.9188,7.1123,328300.0],["2020-03-17",7.2715,7.3422,6.6935,6.7112,398600.0],["2020-03-18",6.3456,6.7702,4.4761,6.0094,946500.0],["2020-03-19",5.8974,6.3987,5.0777,6.0507,546000.0],["2020-03-20",6.1156,7.8494,6.0566,6.2748,574100.0],["2020-03-23",6.1097,6.322,5.4669,5.75,544200.0],["2020-03-24",5.9446,6.953,5.9328,6.7702,437900.0],["2020-03-25",6.8882,9.1174,6.8882,7.814,765300.0],["2020-03-26",7.932,11.4881,7.7197,9.8427,948200.0],["2020-03-27",9.601,10.5622,9.0112,9.9548,596700.0],["2020-03-30",9.7425,10.0727,9.2884,9.3769,571500.0],["2020-03-31",9.3474,9.3533,7.4897,7.7905,521300.0],["2020-04-01",7.4189,7.5192,6.5874,6.7879,426900.0],["2020-04-02",6.782,7.012,6.3574,6.7171,511300.0],["2020-04-03",6.6699,6.6817,5.3253,6.1097,623200.0],["2020-04-06",6.6228,6.8764,6.2748,6.493,433400.0],["2020-04-07",6.9294,7.4838,6.8233,7.183,531100.0],["2020-04-08",7.3658,8.7576,7.0946,8.0794,554700.0],["2020-04-09",8.7104,9.9076,8.5512,9.2235,986800.0],["2020-04-13",9.2235,9.5833,8.5512,9.3651,388500.0],["2020-04-14",9.5007,9.8192,9.2471,9.542,301100.0],["2020-04-15",9.1174,9.4535,8.852,9.3592,202700.0],["2020-04-16",9.2766,9.4358,8.6456,8.7399,329200.0],["2020-04-17",9.2766,9.3297,8.7104,8.8697,247900.0],["2020-04-20",8.6397,8.9817,8.5807,8.6633,192700.0],["2020-04-21",8.5453,8.7576,8.3802,8.7045,141700.0],["2020-04-22",8.911,8.9463,8.4922,8.5158,114700.0],["2020-04-23",8.5689,8.852,8.4038,8.6397,128600.0],["2020-04-24",8.6515,8.8756,8.4804,8.7989,118300.0],["2020-04-27",8.8461,9.3651,8.8461,9.1881,168900.0],["2020-04-28",9.3651,9.4653,8.8697,8.8697,136300.0],["2020-04-29",9.0997,9.141,8.8284,8.8402,269900.0],["2020-04-30",8.6279,8.8638,8.5571,8.8461,192700.0],["2020-05-01",8.6987,8.6987,8.103,8.1148,197400.0],["2020-05-04",8.0028,8.274,7.5958,8.2151,154300.0],["2020-05-05",8.3979,8.8107,8.3566,8.451,151400.0],["2020-05-06",8.451,8.6751,8.2387,8.6338,89900.0],["2020-05-07",8.6928,8.9345,8.5571,8.8402,225200.0],["2020-05-08",9.023,9.2412,8.5276,8.7576,190300.0],["2020-05-11",8.563,9.082,8.563,8.8461,147600.0],["2020-05-12",8.8756,9.0643,8.6574,8.852,124000.0],["2020-05-13",8.8284,8.8402,7.8612,8.1325,195700.0],["2020-05-14",7.9202,8.5099,7.6076,8.4156,147900.0],["2020-05-15",8.504,8.9345,8.3566,8.7635,146700.0],["2020-05-18",8.9286,9.3886,8.9228,9.194,190600.0],["2020-05-19",9.2707,9.5538,9.0112,9.1881,157700.0],["2020-05-20",9.2707,9.4889,9.1763,9.253,109900.0],["2020-05-21",9.1645,9.4889,9.1645,9.3415,187300.0],["2020-05-22",9.4653,9.9961,9.424,9.8958,127500.0],["2020-05-26",10.2261,10.4561,10.0079,10.055,137800.0],["2020-05-27",10.3145,10.4443,9.9371,10.3499,112900.0],["2020-05-28",10.3204,10.3499,9.9135,10.0079,124300.0],["2020-05-29",9.8663,10.3676,9.6599,10.1199,134600.0],["2020-06-01",10.1435,10.4089,10.0433,10.1671,166200.0],["2020-06-02",10.3204,10.4207,10.0315,10.1612,154500.0],["2020-06-03",10.3322,10.745,10.2143,10.4325,200100.0],["2020-06-04",10.3617,10.5799,10.2143,10.515,101700.0],["2020-06-05",10.7038,11.0517,10.5033,10.5563,176800.0],["2020-06-08",10.7745,11.1107,10.692,10.975,168300.0],["2020-06-09",10.7627,10.7745,10.2968,10.5327,156300.0],["2020-06-10",10.5268,10.7156,9.6835,9.884,227700.0],["2020-06-11",9.4889,9.6422,8.8461,9.2471,404900.0],["2020-06-12",9.8722,10.7745,9.6481,10.7215,331700.0],["2020-06-15",10.5445,10.8748,10.2615,10.6507,208000.0],["2020-06-16",10.9397,10.9397,10.4915,10.8394,197100.0],["2020-06-17",10.7274,10.9338,10.7097,10.745,91000.0],["2020-06-18",10.745,10.8866,10.5091,10.5976,106300.0],["2020-06-19",10.5799,10.745,10.232,10.3381,227900.0],["2020-06-22",10.6389,10.9515,10.5445,10.7391,203200.0],["2020-06-23",10.8984,10.9986,10.5563,10.6507,136700.0],["2020-06-24",10.5858,10.9456,10.4738,10.7627,118000.0],["2020-06-25",10.9043,11.034,10.7627,10.8748,137200.0],["2020-06-26",10.8335,10.8335,10.2556,10.5209,198100.0],["2020-06-29",10.5858,10.8099,10.3794,10.7097,95000.0],["2020-06-30",10.692,11.0694,10.5976,10.745,165200.0],["2020-07-01",10.7686,10.8807,10.4797,10.5858,179700.0],["2020-07-02",10.6448,10.7038,10.4856,10.5327,160700.0],["2020-07-06",10.6979,10.8453,10.6271,10.6448,150500.0],["2020-07-07",10.6448,10.7215,10.574,10.6035,130600.0],["2020-07-08",10.6153,10.7156,10.5386,10.5917,106000.0],["2020-07-09",10.5976,10.6566,9.8663,10.1258,314200.0],["2020-07-10",10.173,10.6094,10.173,10.515,207700.0],["2020-07-13",10.6566,10.8512,10.5209,10.6153,287600.0],["2020-07-14",10.664,10.7431,10.451,10.5788,156300.0],["2020-07-15",10.5605,10.6944,10.3718,10.6214,156700.0],["2020-07-16",10.4753,10.6579,10.4084,10.524,114000.0],["2020-07-17",10.4997,10.597,10.3292,10.4266,103100.0],["2020-07-20",10.4266,10.7066,10.3231,10.6031,143400.0],["2020-07-21",10.7309,10.8344,10.5605,10.8223,205800.0],["2020-07-22",10.8223,10.9379,10.7736,10.9318,100400.0],["2020-07-23",10.9562,10.9562,10.6518,10.8466,125200.0],["2020-07-24",10.7614,10.8344,10.4084,10.597,206900.0],["2020-07-27",10.6518,11.157,10.6518,11.0475,232700.0],["2020-07-28",10.9805,11.1996,10.8892,10.9501,253400.0],["2020-07-29",10.9866,11.2909,10.9014,11.1814,168800.0],["2020-07-30",11.0718,11.3761,11.0049,11.3031,184500.0],["2020-07-31",11.4127,11.7048,11.2909,11.4005,260700.0],["2020-08-03",11.4918,11.9666,11.4735,11.7657,214500.0],["2020-08-04",11.7474,11.8813,11.577,11.7596,162200.0],["2020-08-05",11.8509,12.0213,11.7779,12.0213,117100.0],["2020-08-06",12.0518,12.0944,11.6257,11.7231,184600.0],["2020-08-07",11.6744,11.9361,11.6744,11.9179,130700.0],["2020-08-10",11.8692,12.4109,11.8509,12.0944,260700.0],["2020-08-11",11.9848,12.4779,11.9848,12.064,249900.0],["2020-08-12",12.2526,12.2952,11.8874,11.9848,125200.0],["2020-08-13",11.9666,12.0579,11.857,11.924,100500.0],["2020-08-14",11.8509,11.9544,11.7474,11.8509,168900.0],["2020-08-17",11.7718,11.8509,11.6257,11.8327,154500.0],["2020-08-18",11.8387,11.8387,11.4431,11.4492,124600.0],["2020-08-19",11.5344,11.6683,11.4127,11.6014,174900.0],["2020-08-20",11.5709,11.6927,11.4005,11.4796,105000.0],["2020-08-21",11.5161,11.7474,11.5161,11.5527,137400.0],["2020-08-24",11.5587,11.6257,11.4127,11.5283,124800.0],["2020-08-25",11.5587,11.5953,11.4674,11.5405,66100.0],["2020-08-26",11.5101,11.5344,11.2909,11.3275,106500.0],["2020-08-27",11.3518,11.4857,11.3092,11.3762,96200.0],["2020-08-28",11.4979,11.6135,11.4614,11.5648,80300.0],["2020-08-31",11.577,11.717,11.5222,11.5222,93400.0],["2020-09-01",11.5648,11.8144,11.5344,11.6744,122300.0],["2020-09-02",11.7292,11.8631,11.6744,11.8205,87200.0],["2020-09-03",11.8387,11.9848,11.5222,11.5587,112600.0],["2020-09-04",11.7474,11.7474,11.2727,11.5587,114200.0],["2020-09-08",11.504,11.7414,11.2788,11.6379,176500.0],["2020-09-09",11.7414,12.064,11.6866,12.0031,124900.0],["2020-09-10",12.0639,12.1613,11.784,11.8935,106900.0],["2020-09-11",11.93,12.2709,11.93,12.0822,174200.0],["2020-09-14",12.1857,12.3926,11.9605,12.0822,250500.0],["2020-09-15",12.1005,12.2405,11.9361,11.997,180000.0],["2020-09-16",12.1005,12.2587,12.0457,12.1066,205900.0],["2020-09-17",12.1735,12.2039,12.0822,12.1248,306700.0],["2020-09-18",12.1374,12.1624,11.7361,11.9994,514800.0],["2020-09-21",11.8239,11.8615,11.5355,11.5794,241500.0],["2020-09-22",11.6107,11.7863,11.5794,11.6734,152100.0],["2020-09-23",11.6922,11.8427,11.2408,11.2597,127600.0],["2020-09-24",11.2283,11.3349,10.9211,11.0465,220900.0],["2020-09-25",11.0151,11.4728,11.0151,11.4038,120000.0],["2020-09-28",11.6546,11.9869,11.6358,11.8866,162800.0],["2020-09-29",11.8114,11.8866,11.5418,11.5669,57600.0],["2020-09-30",11.6609,11.9681,11.6107,11.6421,140000.0],["2020-10-01",11.6484,11.874,11.6233,11.8239,124500.0],["2020-10-02",11.617,12.1311,11.5731,12.106,95000.0],["2020-10-05",12.1374,12.2063,11.9367,11.9744,84300.0],["2020-10-06",11.9806,12.0182,11.6672,11.7361,60500.0],["2020-10-07",11.849,12.0496,11.7299,11.8991,74400.0],["2020-10-08",11.9493,12.0496,11.6922,11.78,73900.0],["2020-10-09",11.7737,11.8929,11.7173,11.7549,67100.0],["2020-10-12",11.7298,11.8239,11.3788,11.4038,196300.0],["2020-10-13",11.3788,11.5543,11.2785,11.4477,168100.0],["2020-10-14",11.4477,11.6609,11.3161,11.36,84600.0],["2020-10-15",11.3098,11.6922,11.3098,11.5794,85800.0],["2020-10-16",11.5857,11.6421,11.454,11.5982,65500.0],["2020-10-19",11.6295,11.6546,11.034,11.1782,184000.0],["2020-10-20",11.1907,11.3412,11.0277,11.1531,86800.0],["2020-10-21",11.1531,11.2095,10.9838,11.0277,67900.0],["2020-10-22",11.034,11.128,10.9399,11.1029,418400.0],["2020-10-23",11.1029,11.5982,11.1029,11.4916,90000.0],["2020-10-26",11.3662,11.4477,11.0026,11.0778,77000.0],["2020-10-27",11.0653,11.2659,11.0152,11.0465,70700.0],["2020-10-28",10.9086,10.9211,10.5324,10.5638,135300.0],["2020-10-29",10.5073,10.545,10.1939,10.2628,177200.0],["2020-10-30",10.2628,10.5638,10.1813,10.3945,100500.0],["2020-11-02",10.5136,10.6766,10.4446,10.4948,83700.0],["2020-11-03",10.5951,10.871,10.5951,10.7706,60600.0],["2020-11-04",10.7957,10.7957,10.4196,10.5638,104900.0],["2020-11-05",10.545,11.0152,10.5324,10.6766,202100.0],["2020-11-06",10.6703,10.7205,10.2816,10.407,196800.0],["2020-11-09",11.0026,11.128,10.639,10.8584,218400.0],["2020-11-10",10.9337,11.197,10.8459,10.9838,114400.0],["2020-11-11",10.9838,11.059,10.8145,10.896,238700.0],["2020-11-12",10.8333,10.9901,10.6891,10.7518,91000.0],["2020-11-13",10.8522,10.9713,10.7832,10.8208,120700.0],["2020-11-16",10.9713,11.2659,10.8898,10.9838,281100.0],["2020-11-17",10.8898,11.2408,10.8772,11.1217,133100.0],["2020-11-18",11.1343,11.4728,11.0904,11.1405,226700.0],["2020-11-19",11.1593,11.2785,11.0528,11.1405,168300.0],["2020-11-20",11.1029,11.1782,10.9399,10.9901,102000.0],["2020-11-23",11.1092,11.4415,11.0653,11.2283,178200.0],["2020-11-24",11.3349,11.6107,11.2534,11.4477,185000.0],["2020-11-25",11.454,11.6045,11.4101,11.4728,90400.0],["2020-11-27",11.4352,11.5042,11.3662,11.4603,80700.0],["2020-11-30",11.3474,11.4415,11.222,11.3035,118900.0],["2020-12-01",11.36,11.5982,11.36,11.4164,101900.0],["2020-12-02",11.4289,11.5668,11.3474,11.4665,97900.0],["2020-12-03",11.4979,11.6233,11.385,11.5104,134900.0],["2020-12-04",11.6045,11.7487,11.5669,11.6233,188000.0],["2020-12-07",11.6609,11.7236,11.4603,11.4979,130500.0],["2020-12-08",11.5042,11.5104,11.2973,11.4289,152600.0],["2020-12-09",11.4854,11.5606,11.3286,11.5292,145000.0],["2020-12-10",11.4979,11.5042,11.2973,11.4352,117200.0],["2020-12-11",11.3788,11.5919,11.3788,11.454,97200.0],["2020-12-14",11.6107,11.8929,11.5292,11.6546,228800.0],["2020-12-15",11.7549,11.8678,11.6797,11.8552,153000.0],["2020-12-16",11.9054,12.1123,11.849,12.0057,249300.0],["2020-12-17",12.1214,12.1214,11.7358,11.8065,250000.0],["2020-12-18",11.7743,11.8579,11.4401,11.5108,309500.0],["2020-12-21",11.4273,11.7036,11.3887,11.4787,157100.0],["2020-12-22",11.4594,11.543,11.0609,11.1573,262000.0],["2020-12-23",11.4723,11.9479,11.4401,11.7808,285100.0],["2020-12-24",11.8643,11.8643,11.6394,11.6651,72200.0],["2020-12-28",11.7165,12.0186,11.6329,11.6844,181700.0],["2020-12-29",11.7422,11.755,11.5237,11.5944,147000.0],["2020-12-30",11.6779,12.3078,11.6779,11.9864,363500.0],["2020-12-31",12.0828,12.7384,12.0828,12.6548,423500.0],["2021-01-04",12.7898,12.7898,12.2114,12.2499,237100.0],["2021-01-05",12.2564,12.4942,12.1471,12.3206,155500.0],["2021-01-06",12.4042,12.5456,12.1342,12.2435,123800.0],["2021-01-07",12.3078,12.3592,12.115,12.2049,134600.0],["2021-01-08",12.2049,12.2821,12.0635,12.2049,80000.0],["2021-01-11",12.0828,12.5327,12.0828,12.4235,136100.0],["2021-01-12",12.5134,12.552,12.4106,12.4492,80900.0],["2021-01-13",12.5006,12.5584,12.3849,12.5456,84400.0],["2021-01-14",12.4749,12.6934,12.4363,12.6677,108700.0],["2021-01-15",12.597,12.9505,12.597,12.8155,196100.0],["2021-01-19",12.8541,12.8669,12.642,12.7705,152400.0],["2021-01-20",12.8155,13.3682,12.8155,13.0919,178600.0],["2021-01-21",13.0405,13.4454,13.0405,13.349,206700.0],["2021-01-22",13.3425,13.4261,13.2333,13.4068,159900.0],["2021-01-25",13.4711,13.4903,13.2654,13.4196,149100.0],["2021-01-26",13.5289,14.0366,13.4582,13.8181,446700.0],["2021-01-27",13.7667,13.9467,13.696,13.741,126100.0],["2021-01-28",13.7603,13.9145,13.4389,13.4389,152500.0],["2021-01-29",13.4196,13.4839,13.0469,13.2204,139600.0],["2021-02-01",13.3875,13.8117,13.3747,13.6767,283600.0],["2021-02-02",13.8053,14.1266,13.7024,13.9017,243100.0],["2021-02-03",13.9402,13.9917,13.7281,13.9081,191200.0],["2021-02-04",14.0495,14.0559,13.7731,13.8952,130700.0],["2021-02-05",13.9145,14.0752,13.8824,14.0045,122000.0],["2021-02-08",14.0431,14.1138,13.7796,13.9145,191400.0],["2021-02-09",13.8631,14.0688,13.8567,13.9274,92700.0],["2021-02-10",13.9467,14.223,13.9274,14.0045,104400.0],["2021-02-11",14.0559,14.0688,13.8438,13.8695,85700.0],["2021-02-12",13.8181,13.9917,13.8181,13.8695,60900.0],["2021-02-16",14.0109,14.223,13.9274,13.9724,106300.0],["2021-02-17",13.9917,14.1845,13.9467,14.0366,92300.0],["2021-02-18",14.0431,14.0881,13.8824,14.0174,67000.0],["2021-02-19",14.0109,14.1909,14.0109,14.1266,82000.0],["2021-02-22",14.1845,14.2873,14.0688,14.1266,124800.0],["2021-02-23",14.3002,14.6344,14.0881,14.538,171700.0],["2021-02-24",14.4994,14.8914,14.493,14.8529,198100.0],["2021-02-25",14.9364,15.0328,14.5444,14.6536,102100.0],["2021-02-26",14.4994,14.975,14.4994,14.7693,124700.0],["2021-03-01",14.9429,15.0971,14.8207,15.0071,124600.0],["2021-03-02",15.0136,15.1614,14.8465,15.02,143900.0],["2021-03-03",15.1871,15.4185,15.0457,15.3156,118300.0],["2021-03-04",15.3413,15.412,14.9107,15.1357,102200.0],["2021-03-05",15.1614,15.3028,14.7051,15.0007,111100.0],["2021-03-08",15.1742,15.7141,15.11,15.637,195400.0],["2021-03-09",15.7462,16.2218,15.637,16.1126,209300.0],["2021-03-10",16.4661,16.6589,16.2218,16.5111,165000.0],["2021-03-11",16.4532,17.2116,16.4532,17.173,204700.0],["2021-03-12",17.1987,17.5972,17.1152,17.4301,178400.0],["2021-03-15",17.6101,17.8929,17.4751,17.7708,180900.0],["2021-03-16",17.8414,18.0921,17.2566,17.8672,202700.0],["2021-03-17",17.8543,18.2849,17.7129,18.2528,239200.0],["2021-03-18",18.4006,18.4006,17.4365,17.4494,318800.0],["2021-03-19",17.4559,17.6524,16.9714,16.9714,380100.0],["2021-03-22",16.9583,17.4952,15.9304,16.8536,320400.0],["2021-03-23",17.4821,18.1696,16.7684,16.9125,312100.0],["2021-03-24",17.0238,17.4298,16.7946,16.9256,136800.0],["2021-03-25",16.9911,17.7571,16.8339,17.7309,200000.0],["2021-03-26",17.7833,17.8095,17.1613,17.5869,154000.0],["2021-03-29",17.5869,18.3137,17.5869,17.8292,126000.0],["2021-03-30",17.9339,17.9339,17.4494,17.6655,86300.0],["2021-03-31",17.7048,17.7899,17.4821,17.4821,137400.0],["2021-04-01",17.4101,17.6065,17.2988,17.6065,100600.0],["2021-04-05",17.6786,17.875,17.6262,17.7702,138200.0],["2021-04-06",17.7702,18.0714,17.7375,18.006,82900.0],["2021-04-07",18.0059,18.1696,17.9536,18.0583,93600.0],["2021-04-08",18.0059,18.1631,17.9339,18.0321,67200.0],["2021-04-09",18.019,18.2024,17.9536,18.0387,71500.0],["2021-04-12",18.0714,18.1565,18.0321,18.0321,69500.0],["2021-04-13",18.0059,18.0714,17.7833,17.9929,69400.0],["2021-04-14",17.9601,18.1565,17.6917,17.7833,67300.0],["2021-04-15",17.7637,17.9405,17.6262,17.6851,91000.0],["2021-04-16",17.7113,17.7833,17.6458,17.672,44300.0],["2021-04-19",17.672,17.7571,17.2923,17.3577,100000.0],["2021-04-20",17.5083,17.9601,17.4429,17.7048,136500.0],["2021-04-21",17.8488,18.0714,17.7571,17.7833,69200.0],["2021-04-22",17.7702,17.9339,17.4887,17.5018,104000.0],["2021-04-23",17.5804,17.7375,17.5476,17.5738,50300.0],["2021-04-26",17.6131,18.1042,17.6131,17.7309,96200.0],["2021-04-27",17.744,17.9077,17.7113,17.7179,38100.0],["2021-04-28",17.8423,18.0649,17.7637,17.9405,44700.0],["2021-04-29",18.0714,18.5167,18.0125,18.3399,127900.0],["2021-04-30",18.2548,18.5167,18.1762,18.2548,73200.0],["2021-05-03",18.3333,18.5952,18.2679,18.4119,55900.0],["2021-05-04",18.4119,18.5952,18.3006,18.5625,60900.0],["2021-05-05",18.6607,18.6673,18.4512,18.628,56500.0],["2021-05-06",18.5952,18.5952,17.9339,18.2744,163200.0],["2021-05-07",18.1369,18.4643,18.0387,18.3399,66800.0],["2021-05-10",18.4643,18.4643,18.2024,18.3006,101500.0],["2021-05-11",18.2286,18.2286,17.6851,17.9339,138000.0],["2021-05-12",19.0405,19.7738,18.6673,18.7589,424600.0],["2021-05-13",18.8244,20.4548,18.8244,20.219,299800.0],["2021-05-14",20.3696,20.4286,19.4464,19.9702,207800.0],["2021-05-17",19.9702,21.2143,19.9702,20.8345,224500.0],["2021-05-18",21.4107,21.4173,20.7167,21.319,207300.0],["2021-05-19",21.2143,21.2143,20.1667,20.9065,255900.0],["2021-05-20",21.0179,21.0179,20.4089,20.8083,110000.0],["2021-05-21",20.9851,21.9673,20.9851,21.5286,154500.0],["2021-05-24",21.8036,22.1113,21.5417,22.0393,247900.0],["2021-05-25",22.1964,22.4583,21.8101,21.8298,165400.0],["2021-05-26",21.8298,23.1982,21.8298,22.9821,237300.0],["2021-05-27",23.0804,23.2833,22.4256,22.8839,204300.0],["2021-05-28",23.0934,23.172,22.7006,23.0934,123500.0],["2021-06-01",23.244,23.8792,23.1786,23.7286,173200.0],["2021-06-02",23.9315,24.1149,23.5714,24.0429,130800.0],["2021-06-03",24.0298,24.8678,23.8988,24.4946,201900.0],["2021-06-04",24.6059,25.3917,24.5012,25.3393,205800.0],["2021-06-07",25.0446,25.0446,21.3321,23.0476,1448300.0],["2021-06-08",23.3946,24.4357,23.1196,24.3113,437100.0],["2021-06-09",24.5012,24.5012,23.8792,24.3637,264800.0],["2021-06-10",24.5536,24.6714,24.0952,24.4815,151800.0],["2021-06-11",24.5863,25.1298,24.5863,24.6321,304500.0],["2021-06-14",24.8256,25.1058,24.005,24.899,309600.0],["2021-06-15",24.7723,24.8456,23.2311,23.3378,465300.0],["2021-06-16",23.6714,23.8716,23.2911,23.6514,182800.0],["2021-06-17",23.7114,23.9183,22.7707,23.1176,259900.0],["2021-06-18",22.8308,23.0709,22.3704,22.4104,528100.0],["2021-06-21",22.644,23.8182,22.6106,23.4579,195100.0],["2021-06-22",23.4512,23.6714,23.0309,23.1844,149000.0],["2021-06-23",23.3778,23.5713,23.2644,23.3578,71700.0],["2021-06-24",23.4713,23.578,23.2644,23.3378,75500.0],["2021-06-25",23.3245,23.4713,22.5772,22.7907,177800.0],["2021-06-28",22.7907,23.1243,22.5505,22.9375,129200.0],["2021-06-29",22.9709,23.0576,22.6907,22.8975,88500.0],["2021-06-30",22.8975,23.4512,22.7907,23.2978,138000.0],["2021-07-01",23.3912,23.8515,23.2444,23.5513,109400.0],["2021-07-02",23.5913,24.0183,23.3979,24.0183,98000.0],["2021-07-06",24.065,24.0984,23.6981,23.9783,109800.0],["2021-07-07",24.0183,24.0183,23.0509,23.578,108500.0],["2021-07-08",23.1443,23.618,22.9042,23.4779,132100.0],["2021-07-09",23.618,23.8515,23.4713,23.8515,68500.0],["2021-07-12",23.8515,24.2919,23.8315,24.1985,119500.0],["2021-07-13",24.1117,24.1851,23.6914,23.8716,109800.0],["2021-07-14",24.045,24.065,23.2578,23.5246,134100.0],["2021-07-15",23.3245,23.8449,23.151,23.3845,94800.0],["2021-07-16",23.5046,23.5313,23.0976,23.2311,115200.0],["2021-07-19",22.7107,22.8241,21.7499,22.5706,364500.0],["2021-07-20",23.0042,23.2511,22.5639,23.1043,98500.0],["2021-07-21",23.1644,23.7715,23.1644,23.3979,87100.0],["2021-07-22",23.3512,23.5847,23.0109,23.151,69400.0],["2021-07-23",23.1577,23.5713,23.1377,23.1443,72200.0],["2021-07-26",23.3311,23.7648,23.2844,23.7581,285900.0],["2021-07-27",23.8849,23.9183,23.1844,23.3312,156100.0],["2021-07-28",23.3512,23.4913,23.151,23.3512,92200.0],["2021-07-29",23.4846,23.6781,23.3979,23.4979,170200.0],["2021-07-30",23.4979,23.6848,23.091,23.2778,144900.0],["2021-08-02",23.4446,23.6114,23.0176,23.0776,157000.0],["2021-08-03",21.1361,21.1361,16.0589,16.7661,4271600.0],["2021-08-04",16.4192,17.4133,16.0856,16.9396,1532300.0],["2021-08-05",16.9463,18.1405,16.7995,18.0471,798800.0],["2021-08-06",18.0938,18.3073,17.2799,17.4867,427600.0],["2021-08-09",17.6068,17.6068,16.9663,17.5067,340700.0],["2021-08-10",17.3799,17.7202,17.0797,17.2065,325700.0],["2021-08-11",17.8136,18.3006,17.5667,17.7135,696100.0],["2021-08-12",17.7802,18.2473,17.5,18.1672,397200.0],["2021-08-13",18.1205,19.0012,18.1205,18.9278,377500.0],["2021-08-16",18.7877,19.0812,18.2673,18.394,364300.0],["2021-08-17",18.3473,18.3674,17.867,18.0471,205600.0],["2021-08-18",18.0538,18.5675,17.947,18.1338,189200.0],["2021-08-19",17.947,18.1272,17.6802,17.8603,237800.0],["2021-08-20",17.9137,18.4274,17.9137,18.274,119600.0],["2021-08-23",18.4608,18.6009,18.2473,18.4341,290600.0],["2021-08-24",18.4808,18.7944,18.4608,18.4608,186800.0],["2021-08-25",18.5542,18.9745,18.4608,18.761,189500.0],["2021-08-26",18.781,19.0345,18.5141,18.8611,169900.0],["2021-08-27",19.0345,19.3815,18.9144,19.188,209600.0],["2021-08-30",19.3414,19.3681,18.8077,18.9878,238500.0],["2021-08-31",18.9878,19.5416,18.9878,19.3614,250800.0],["2021-09-01",19.4882,19.8018,19.3481,19.7684,187700.0],["2021-09-02",19.9219,20.1354,19.7217,19.9953,265700.0],["2021-09-03",20.062,20.0687,19.6216,19.9886,198400.0],["2021-09-07",19.9552,19.9819,19.3881,19.6216,262000.0],["2021-09-08",19.6417,19.7618,19.1346,19.5082,201500.0],["2021-09-09",19.4482,19.7151,19.3481,19.5749,218400.0],["2021-09-10",19.5883,19.6683,19.4749,19.5616,192700.0],["2021-09-13",19.6884,19.7818,19.5216,19.7151,353500.0],["2021-09-14",19.7818,19.9285,19.615,19.7017,239300.0],["2021-09-15",19.7884,20.2288,19.615,20.1754,417900.0],["2021-09-16",20.082,20.3155,19.4682,19.5082,456600.0],["2021-09-17",19.4463,19.4463,18.5101,18.5652,747900.0],["2021-09-20",18.0902,18.3174,17.7735,18.2279,375400.0],["2021-09-21",18.3449,18.7854,18.2761,18.5789,151700.0],["2021-09-22",18.8061,19.3155,18.634,19.1296,149000.0],["2021-09-23",19.405,19.4394,19.047,19.0952,101200.0],["2021-09-24",18.9369,19.2535,18.9369,19.1227,114500.0],["2021-09-27",19.1365,19.5358,18.9713,18.992,164900.0],["2021-09-28",18.9231,19.1916,18.6684,18.7648,155200.0],["2021-09-29",18.9644,19.164,18.6753,18.9644,165600.0],["2021-09-30",19.1365,19.5151,18.9988,19.0883,183600.0],["2021-10-01",19.2053,19.5289,19.0746,19.3361,128500.0],["2021-10-04",19.2742,19.584,19.0264,19.3017,133400.0],["2021-10-05",19.2948,19.6046,19.109,19.4325,111800.0],["2021-10-06",19.3361,19.7629,19.2053,19.6803,90600.0],["2021-10-07",19.7698,19.8386,19.4119,19.4394,107800.0],["2021-10-08",19.4394,19.5908,19.1434,19.405,90300.0],["2021-10-11",19.3086,19.6184,19.2673,19.2673,119200.0],["2021-10-12",19.2466,19.5495,19.1847,19.4945,143900.0],["2021-10-13",19.5358,19.6184,19.3499,19.5564,133600.0],["2021-10-14",19.5495,19.5495,19.1021,19.3774,529900.0],["2021-10-15",19.6459,19.7147,19.2191,19.3086,239600.0],["2021-10-18",19.2742,19.8662,19.1365,19.7147,324500.0],["2021-10-19",19.8455,19.8455,19.2742,19.5358,973200.0],["2021-10-20",19.6872,20.3136,19.1709,20.2035,1467800.0],["2021-10-21",20.2448,20.9056,20.0865,20.7473,404300.0],["2021-10-22",20.7817,21.002,20.3756,20.6647,478900.0],["2021-10-25",20.6509,20.7197,20.2723,20.4719,258500.0],["2021-10-26",20.4719,20.6027,20.1691,20.4031,185400.0],["2021-10-27",20.4031,20.6922,20.2172,20.231,314000.0],["2021-10-28",20.2585,20.6027,20.231,20.5958,106300.0],["2021-10-29",20.5958,20.761,20.4788,20.6784,107500.0],["2021-11-01",20.7886,21.1328,20.5752,20.761,133200.0],["2021-11-02",20.7611,21.1052,20.6578,20.9882,193300.0],["2021-11-03",20.8574,21.2085,20.8574,21.0639,128900.0],["2021-11-04",21.1328,21.594,21.1052,21.2154,206000.0],["2021-11-05",21.4563,21.9313,21.4219,21.8487,187400.0],["2021-11-08",21.8693,22.2892,21.6353,22.2135,242200.0],["2021-11-09",21.1328,21.4769,18.93,19.9832,1210000.0],["2021-11-10",19.9212,20.1691,19.7973,19.9901,198800.0],["2021-11-11",20.0176,20.6371,20.0176,20.5201,155800.0],["2021-11-12",20.644,20.9469,20.4926,20.5958,162900.0],["2021-11-15",20.8299,21.0708,20.5958,20.7129,152100.0],["2021-11-16",20.8643,21.1397,20.6578,20.9469,173000.0],["2021-11-17",20.8024,21.057,20.7335,20.8574,124200.0],["2021-11-18",20.8643,21.0639,20.4031,20.6234,181000.0],["2021-11-19",20.5821,20.5821,20.1415,20.3756,181600.0],["2021-11-22",20.3756,20.9676,20.3411,20.6922,154800.0],["2021-11-23",20.6716,20.9951,20.5821,20.8918,113600.0],["2021-11-24",20.8918,21.0502,20.7335,20.761,150800.0],["2021-11-26",20.6647,20.6647,19.935,20.4926,183000.0],["2021-11-29",20.6784,20.9538,20.5201,20.7886,149800.0],["2021-11-30",20.7817,20.9607,20.589,20.7748,120300.0],["2021-12-01",21.0089,21.2291,20.2792,20.3411,172900.0],["2021-12-02",20.4788,20.8505,20.3756,20.6303,147500.0],["2021-12-03",20.761,20.9951,20.2517,20.4375,166600.0],["2021-12-06",20.5132,20.7335,19.9901,20.6578,153100.0],["2021-12-07",20.7679,21.1396,20.7335,20.8505,178900.0],["2021-12-08",20.8918,21.3049,20.7748,20.8781,142400.0],["2021-12-09",20.8781,21.1947,20.7886,21.0915,164000.0],["2021-12-10",21.1052,21.3324,20.8505,21.2567,180400.0],["2021-12-13",21.3393,21.6766,21.119,21.2704,312200.0],["2021-12-14",21.2704,21.5871,20.7955,21.057,272600.0],["2021-12-15",21.1878,21.2154,20.6784,20.9676,305000.0],["2021-12-16",21.2704,21.2704,20.5545,20.5958,397500.0],["2021-12-17",20.4032,20.5602,18.9907,19.4187,833000.0],["2021-12-20",18.8694,19.0192,18.2844,18.8266,393700.0],["2021-12-21",18.9907,19.3688,18.7981,19.169,292000.0],["2021-12-22",19.2332,19.8111,19.1619,19.5828,195300.0],["2021-12-23",19.5828,20.0608,19.4544,19.8896,184200.0],["2021-12-27",19.9823,20.2819,19.6684,19.7112,155000.0],["2021-12-28",19.647,20.2534,19.6399,19.804,208400.0],["2021-12-29",19.8468,19.8896,19.4259,19.4615,148500.0],["2021-12-30",19.5899,20.1535,19.4972,19.54,203100.0],["2021-12-31",19.5543,19.9395,19.54,19.7112,179000.0],["2022-01-03",19.7612,19.8682,19.326,19.4901,171400.0],["2022-01-04",19.6185,19.7112,19.4401,19.4758,127600.0],["2022-01-05",19.5757,19.6328,18.955,19.0335,156300.0],["2022-01-06",19.005,19.4473,19.005,19.3545,108700.0],["2022-01-07",19.4187,19.6827,19.3688,19.6328,116400.0],["2022-01-10",19.5971,19.911,19.5115,19.911,121600.0],["2022-01-11",20.0323,20.3319,19.8254,20.2035,159300.0],["2022-01-12",20.2891,20.4746,19.8967,19.9395,158300.0],["2022-01-13",20.0608,20.2962,19.7398,19.7968,64200.0],["2022-01-14",19.7041,20.0109,19.6542,19.8468,98300.0],["2022-01-18",19.8325,19.9038,19.433,19.8325,213300.0],["2022-01-19",19.9038,19.9038,19.2832,19.3403,160400.0],["2022-01-20",19.3046,19.4401,18.8123,18.8694,211600.0],["2022-01-21",18.5983,18.7695,18.1988,18.7624,325100.0],["2022-01-24",18.313,18.8409,17.6067,18.7553,624300.0],["2022-01-25",18.6554,18.9051,18.477,18.6126,152100.0],["2022-01-26",18.8195,19.433,18.5769,18.7767,200700.0],["2022-01-27",18.7767,19.1762,18.5555,18.6197,93700.0],["2022-01-28",18.6197,19.1262,18.2416,18.7838,138800.0],["2022-01-31",18.6055,19.1833,18.6055,19.0406,85800.0],["2022-02-01",19.0692,19.3545,18.9764,19.1548,104400.0],["2022-02-02",19.169,19.3474,19.005,19.1762,67500.0],["2022-02-03",19.0406,19.2832,19.0406,19.1262,69400.0],["2022-02-04",19.1548,19.4615,19.0478,19.326,71300.0],["2022-02-07",19.3688,19.5329,19.0977,19.219,132600.0],["2022-02-08",19.2547,19.4758,19.1262,19.3189,311900.0],["2022-02-09",19.4045,19.4758,18.8409,18.9479,270900.0],["2022-02-10",18.9408,19.2547,18.6055,18.6411,147800.0],["2022-02-11",18.7981,19.169,18.7624,19.0264,169700.0],["2022-02-14",18.9836,19.0121,18.6554,18.7838,141900.0],["2022-02-15",19.0763,19.1976,18.8052,19.0406,121700.0],["2022-02-16",19.0834,19.6256,19.0834,19.4473,114500.0],["2022-02-17",19.4829,19.6756,19.1762,19.5543,125200.0],["2022-02-18",19.5971,19.7826,19.3688,19.6185,124700.0],["2022-02-22",19.6185,19.6185,18.4271,18.7339,297500.0],["2022-02-23",18.8694,19.219,18.6768,18.7267,171200.0],["2022-02-24",17.8707,18.4556,17.1216,18.3986,240800.0],["2022-02-25",18.1417,18.7339,18.1417,18.5841,139800.0],["2022-02-28",18.5484,19.5257,18.477,19.4687,146700.0],["2022-03-01",19.2475,19.5186,19.0549,19.2689,137300.0],["2022-03-02",19.3759,19.8325,19.3759,19.697,95600.0],["2022-03-03",19.7968,19.7968,19.326,19.4187,113400.0],["2022-03-04",19.3403,19.3759,19.0977,19.2618,106900.0],["2022-03-07",19.2118,19.219,18.6055,18.6554,115000.0],["2022-03-08",19.219,19.2475,18.5127,19.0549,209900.0],["2022-03-09",19.3189,19.54,19.062,19.3688,285800.0],["2022-03-10",19.1976,19.6042,19.0977,19.4829,152000.0],["2022-03-11",19.6399,19.7612,19.4116,19.6328,126800.0],["2022-03-14",19.7968,20.1535,19.4045,19.4901,183300.0],["2022-03-15",19.4758,19.8682,19.4187,19.4901,177700.0],["2022-03-16",19.6684,20.0465,19.4901,19.697,203500.0],["2022-03-17",19.7683,20.2748,19.7112,20.2463,368400.0],["2022-03-18",20.1952,20.3631,19.3774,19.4431,998600.0],["2022-03-21",19.5892,19.7717,19.3774,19.3993,193200.0],["2022-03-22",19.4869,19.6841,19.4431,19.6403,175400.0],["2022-03-23",19.7498,19.7936,19.5454,19.6111,116000.0],["2022-03-24",19.8155,19.8155,19.5015,19.6038,121000.0],["2022-03-25",19.6038,19.8812,19.4796,19.852,100800.0],["2022-03-28",19.8593,19.8593,19.5308,19.5746,106100.0],["2022-03-29",19.5746,19.925,19.5746,19.7936,96900.0],["2022-03-30",19.8447,19.8447,19.487,19.5746,91600.0],["2022-03-31",19.6622,19.9323,19.4943,19.4943,144200.0],["2022-04-01",19.6403,19.7279,19.4577,19.633,100000.0],["2022-04-04",19.6038,19.7206,19.465,19.6403,92000.0],["2022-04-05",19.706,19.8447,19.4139,19.4723,115600.0],["2022-04-06",19.4285,19.5527,18.9832,19.0489,176900.0],["2022-04-07",18.9613,19.0051,18.5889,18.9102,125200.0],["2022-04-08",18.954,18.9686,18.6181,18.7057,131300.0],["2022-04-11",18.6327,18.6692,18.3188,18.3188,125600.0],["2022-04-12",18.2749,18.4867,18.107,18.1581,160100.0],["2022-04-13",18.18,18.7568,18.1654,18.6619,136300.0],["2022-04-14",18.6108,18.8663,18.4429,18.5159,108900.0],["2022-04-18",18.4867,18.9248,18.3626,18.7057,136200.0],["2022-04-19",18.6984,18.9832,18.6838,18.8006,77700.0],["2022-04-20",19.0197,19.4796,19.0197,19.2825,145900.0],["2022-04-21",19.3774,19.5308,19.0489,19.4066,134500.0],["2022-04-22",19.2971,19.3628,18.9394,19.1073,131300.0],["2022-04-25",18.8663,19.2825,18.7787,19.2752,110600.0],["2022-04-26",19.2898,19.2898,18.6765,18.713,112600.0],["2022-04-27",18.6327,18.9905,18.5889,18.5889,119100.0],["2022-04-28",18.7349,18.9613,18.4429,18.9248,99000.0],["2022-04-29",18.954,18.9905,18.2749,18.2822,108200.0],["2022-05-02",18.2969,18.5305,17.8004,18.1362,142200.0],["2022-05-03",18.275,18.6473,18.0559,18.5013,77200.0],["2022-05-04",18.5524,19.0197,18.4429,18.9832,164200.0],["2022-05-05",19.3847,19.3993,18.107,18.4794,191200.0],["2022-05-06",18.4356,18.6546,18.1508,18.494,92100.0],["2022-05-09",18.253,18.348,18.1143,18.1873,153000.0],["2022-05-10",18.3334,18.4721,18.107,18.2603,238600.0],["2022-05-11",18.253,18.4137,17.9829,18.1508,240300.0],["2022-05-12",18.1654,18.2457,17.7347,17.9683,254200.0],["2022-05-13",18.2165,18.4502,17.9975,18.3699,97500.0],["2022-05-16",18.2896,18.5816,18.253,18.3407,106400.0],["2022-05-17",18.5013,18.5451,18.107,18.1946,322100.0],["2022-05-18",18.1362,18.1362,17.5959,17.8515,212300.0],["2022-05-19",17.7274,17.9537,17.4207,17.5667,214900.0],["2022-05-20",17.6251,17.7055,16.6541,16.7782,304900.0],["2022-05-23",16.8877,17.3696,16.8439,17.0775,146600.0],["2022-05-24",17.2674,17.3039,16.6979,17.1214,172400.0],["2022-05-25",17.0775,17.4134,16.9169,17.1944,290000.0],["2022-05-26",17.2528,17.4864,17.1725,17.2528,246300.0],["2022-05-27",17.3842,17.8515,17.3331,17.7347,178300.0],["2022-05-31",17.742,17.9099,17.6178,17.7493,111900.0],["2022-06-01",17.7493,18.1362,17.6397,18.0997,199200.0],["2022-06-02",18.1946,18.2896,17.9975,18.0997,160700.0],["2022-06-03",18.1508,18.1946,17.8296,17.9683,113000.0],["2022-06-06",18.1435,18.253,17.961,18.2384,93400.0],["2022-06-07",18.107,18.2092,17.9829,18.1654,112100.0],["2022-06-08",18.1143,18.3115,17.9099,18.1873,110700.0],["2022-06-09",18.2457,18.6546,18.18,18.3115,194700.0],["2022-06-10",18.1216,18.3772,17.8296,18.1289,153900.0],["2022-06-13",17.742,17.8807,16.603,16.6614,382200.0],["2022-06-14",16.9534,16.9826,16.0773,16.1649,339800.0],["2022-06-15",16.2452,16.5957,15.6611,15.9313,446500.0],["2022-06-16",15.5834,15.8708,14.5476,14.5854,376900.0],["2022-06-17",14.5022,14.971,14.419,14.5022,676900.0],["2022-06-21",14.9786,15.1449,14.4946,14.4946,273100.0],["2022-06-22",14.351,14.4039,13.8746,13.9729,307100.0],["2022-06-23",13.9502,14.1922,13.3454,13.7007,364200.0],["2022-06-24",13.8141,14.1771,13.6327,14.1015,306900.0],["2022-06-27",14.1393,14.5249,14.0939,14.3585,198900.0],["2022-06-28",14.4493,14.9181,14.4266,14.472,173900.0],["2022-06-29",14.5778,14.5778,14.109,14.1922,106600.0],["2022-06-30",14.2073,14.4644,13.9276,14.3132,205800.0],["2022-07-01",14.2905,14.7593,14.2829,14.7593,115800.0],["2022-07-05",14.6988,15.0239,14.3964,15.0164,113800.0],["2022-07-06",15.0466,15.2054,14.782,14.8425,127800.0],["2022-07-07",14.9483,15.2281,14.9483,15.1071,81300.0],["2022-07-08",15.2659,15.4473,14.9029,15.3642,110900.0],["2022-07-11",15.4398,15.4473,14.9181,15.1525,124500.0],["2022-07-12",15.0995,15.4625,15.0995,15.2886,164800.0],["2022-07-13",15.213,15.3566,15.0164,15.0466,81100.0],["2022-07-14",14.8651,14.8651,14.3132,14.472,189400.0],["2022-07-15",14.6761,14.8047,14.3888,14.729,85800.0],["2022-07-18",14.9861,15.0617,14.7517,14.8425,109300.0],["2022-07-19",14.9937,15.1978,14.9483,15.1147,105100.0],["2022-07-20",15.1903,15.4398,15.0542,15.3415,109300.0],["2022-07-21",15.4095,15.4473,15.1373,15.3869,80700.0],["2022-07-22",15.4625,15.6061,15.1676,15.2583,97800.0],["2022-07-25",15.402,15.402,15.16,15.281,101700.0],["2022-07-26",15.213,15.3491,15.1676,15.3188,48800.0],["2022-07-27",15.4095,15.8783,15.3415,15.7498,142000.0],["2022-07-28",15.9388,16.0522,15.6666,15.7196,145900.0],["2022-07-29",15.7271,16.143,15.6817,15.9615,131800.0],["2022-08-01",16.022,16.0296,15.7952,15.7952,158300.0],["2022-08-02",15.7498,15.8783,15.4398,15.8027,97200.0],["2022-08-03",15.8027,16.2715,15.7271,16.0598,147900.0],["2022-08-04",16.4908,16.4908,15.7271,15.7952,150800.0],["2022-08-05",15.7952,16.1278,15.7952,16.1278,79500.0],["2022-08-08",16.6269,16.9142,16.2564,16.763,263500.0],["2022-08-09",16.6571,16.7176,15.4927,15.5834,231400.0],["2022-08-10",15.7876,16.1959,15.7876,15.9993,97800.0],["2022-08-11",16.1354,16.3093,16.0674,16.2791,103500.0],["2022-08-12",16.3244,16.7932,16.3093,16.5513,122200.0],["2022-08-15",16.8159,17.0579,16.5664,16.9444,201100.0],["2022-08-16",16.9444,17.4737,16.8537,17.3074,132600.0],["2022-08-17",17.1713,17.2166,16.7479,17.0049,144700.0],["2022-08-18",17.0352,17.1562,16.8764,17.0125,74900.0],["2022-08-19",16.8613,16.8991,16.7101,16.763,107800.0],["2022-08-22",16.6344,16.6344,15.9917,16.1883,163900.0],["2022-08-23",16.1883,16.5286,16.1883,16.3169,113100.0],["2022-08-24",16.4076,16.6344,16.3169,16.4681,86100.0],["2022-08-25",16.5815,16.7327,16.4303,16.574,100400.0],["2022-08-26",16.574,16.6571,16.2715,16.3622,134100.0],["2022-08-29",16.2564,16.3547,16.0674,16.09,111000.0],["2022-08-30",16.1959,16.1959,15.833,15.9842,144200.0],["2022-08-31",16.0295,16.3244,15.9388,16.1581,113500.0],["2022-09-01",16.0749,16.1278,15.6515,15.8556,107200.0],["2022-09-02",15.9842,16.211,15.7876,15.8783,87200.0],["2022-09-06",15.8783,15.9237,15.6212,15.6591,165400.0],["2022-09-07",15.6515,15.9615,15.6515,15.8859,122300.0],["2022-09-08",15.9086,16.2942,15.8556,16.2715,159900.0],["2022-09-09",16.2942,16.6722,16.2942,16.521,110500.0],["2022-09-12",16.8008,16.8008,16.4605,16.5059,130700.0],["2022-09-13",16.5059,16.5059,16.0371,16.0976,126200.0],["2022-09-14",16.1052,16.2413,15.9766,16.211,160200.0],["2022-09-15",16.264,16.4303,16.2261,16.264,155600.0],["2022-09-16",16.2639,16.3774,15.7876,15.8632,221400.0],["2022-09-19",15.4887,15.6993,14.8878,15.1844,288700.0],["2022-09-20",14.9737,14.9893,14.6304,14.7708,186700.0],["2022-09-21",14.7318,14.8566,14.5523,14.5601,164100.0],["2022-09-22",14.5991,14.7942,13.8189,13.8423,196900.0],["2022-09-23",13.538,13.7876,13.1088,13.6394,494700.0],["2022-09-26",13.616,13.7096,12.8825,12.9137,252000.0],["2022-09-27",13.0074,13.1322,12.2115,12.2505,273700.0],["2022-09-28",12.2973,13.0386,12.2505,12.9215,238800.0],["2022-09-29",12.9137,12.9137,12.2193,12.4924,252800.0],["2022-09-30",12.7421,13.3507,12.6406,12.7343,280400.0],["2022-10-03",12.9059,12.9449,12.4143,12.8513,232800.0],["2022-10-04",12.9996,13.4677,12.9996,13.4053,140600.0],["2022-10-05",13.2727,13.4677,12.9996,13.3975,92600.0],["2022-10-06",13.2571,13.4599,13.0074,13.0464,101500.0],["2022-10-07",13.0698,13.0776,12.586,12.7187,89700.0],["2022-10-10",12.7187,12.8279,12.1647,12.2037,129700.0],["2022-10-11",12.1959,12.2661,11.6341,12.0242,239900.0],["2022-10-12",11.915,12.0554,11.6497,11.9228,134800.0],["2022-10-13",11.7433,12.1803,11.5092,12.0866,115300.0],["2022-10-14",12.1881,12.2817,11.954,12.0242,88800.0],["2022-10-17",12.2271,12.3831,12.0086,12.0242,88000.0],["2022-10-18",12.1959,12.4143,12.0944,12.2115,82500.0],["2022-10-19",12.1412,12.1412,11.7121,11.8916,103900.0],["2022-10-20",11.8291,12.1022,11.7823,11.8291,82800.0],["2022-10-21",11.8291,11.9384,11.6575,11.8994,71100.0],["2022-10-24",12.0554,12.2271,11.9462,12.1178,95000.0],["2022-10-25",12.11,12.6484,12.0632,12.5704,101300.0],["2022-10-26",12.664,12.8513,12.4065,12.4221,81100.0],["2022-10-27",12.5548,12.7967,12.5314,12.5938,96600.0],["2022-10-28",12.5626,12.9605,12.5626,12.9293,136900.0],["2022-10-31",12.8747,12.8981,12.5236,12.5548,105600.0],["2022-11-01",12.6952,12.7811,12.4065,12.5704,86700.0],["2022-11-02",12.5704,12.6016,12.149,12.1803,119900.0],["2022-11-03",11.9462,12.1256,11.8681,11.9072,134400.0],["2022-11-04",11.9306,12.3597,11.9306,12.2505,91500.0],["2022-11-07",12.3753,12.6952,12.3285,12.6874,119200.0],["2022-11-08",12.8045,13.1322,12.4846,12.8201,167800.0],["2022-11-09",12.6796,12.8357,11.8603,11.9696,220000.0],["2022-11-10",12.1725,12.664,11.8291,11.9462,193600.0],["2022-11-11",12.0476,12.7421,11.9462,12.5938,133400.0],["2022-11-14",12.7265,12.7577,12.2037,12.2427,92300.0],["2022-11-15",12.3675,12.6328,12.1569,12.1881,130500.0],["2022-11-16",12.1178,12.1568,11.915,12.0164,90200.0],["2022-11-17",11.915,12.0866,11.8291,12.0632,69400.0],["2022-11-18",12.1881,12.2817,11.9774,12.1022,86900.0],["2022-11-21",12.2895,13.2258,12.2505,12.9918,394200.0],["2022-11-22",12.9762,13.4911,12.8279,13.3663,189900.0],["2022-11-23",13.3195,13.8813,13.3195,13.8501,134800.0],["2022-11-25",14.1232,14.2714,13.7798,13.9593,147900.0],["2022-11-28",13.7798,14.1388,13.7018,13.7252,162000.0],["2022-11-29",13.7954,14.1544,13.616,14.0373,187200.0],["2022-11-30",14.17,14.7396,14.0842,14.7318,180200.0],["2022-12-01",14.9425,14.9815,14.1388,14.287,307000.0],["2022-12-02",14.2792,14.5523,14.1778,14.3573,216600.0],["2022-12-05",14.3651,14.5835,14.1466,14.4041,235300.0],["2022-12-06",14.4041,14.5289,13.6238,13.7096,254000.0],["2022-12-07",13.6472,14.3338,13.5536,14.1154,140200.0],["2022-12-08",14.1856,14.3807,14.0451,14.2012,158500.0],["2022-12-09",14.092,14.3026,14.0607,14.1232,103400.0],["2022-12-12",14.131,14.4977,14.0451,14.3338,269800.0],["2022-12-13",14.6069,14.9659,14.2948,14.4275,294100.0],["2022-12-14",14.4041,14.9581,14.3963,14.724,183800.0],["2022-12-15",14.8254,15.2234,14.6538,14.9035,318400.0],["2022-12-16",14.9191,14.9659,14.6538,14.7786,372600.0],["2022-12-19",14.7138,14.7543,13.223,13.4417,261900.0],["2022-12-20",13.2473,13.4498,12.8665,13.15,329700.0],["2022-12-21",13.2068,13.7982,13.0447,13.3769,238200.0],["2022-12-22",13.3283,13.4741,13.0123,13.4417,190800.0],["2022-12-23",13.2878,13.7658,13.2878,13.4903,123700.0],["2022-12-27",13.4822,13.5957,12.9475,12.9799,181600.0],["2022-12-28",12.9394,13.5957,12.9394,13.1419,358700.0],["2022-12-29",13.3688,13.4741,13.0447,13.4093,165800.0],["2022-12-30",13.4012,13.7415,13.0933,13.1663,250100.0],["2023-01-03",13.3283,13.4822,13.0042,13.4498,196100.0],["2023-01-04",13.4903,13.6605,13.15,13.2797,204400.0],["2023-01-05",13.2473,13.2473,12.6072,12.6396,180200.0],["2023-01-06",12.6477,12.7935,12.3965,12.7287,237700.0],["2023-01-09",12.7611,12.9961,12.7611,12.8341,272900.0],["2023-01-10",12.826,13.0528,12.826,13.0285,231600.0],["2023-01-11",12.9718,13.6848,12.9718,13.6119,211500.0],["2023-01-12",13.6929,14.1628,13.5957,14.1142,233600.0],["2023-01-13",14.1142,14.9731,14.0656,14.7543,335900.0],["2023-01-17",14.6652,15.4997,14.6652,15.1594,355400.0],["2023-01-18",15.1918,15.3782,14.5436,14.7867,258700.0],["2023-01-19",14.6247,14.7867,14.3168,14.5436,202200.0],["2023-01-20",14.6004,14.6328,14.1385,14.5761,137200.0],["2023-01-23",14.5517,15.0541,14.5031,14.9893,125400.0],["2023-01-24",14.9974,15.1837,14.8029,14.8839,114900.0],["2023-01-25",14.8515,14.9164,14.6085,14.8839,79500.0],["2023-01-26",14.9893,15.0622,14.7543,15.0136,88900.0],["2023-01-27",14.9812,15.1432,14.8596,15.046,98700.0],["2023-01-30",15.0136,15.1108,14.73,14.8596,142600.0],["2023-01-31",14.8191,15.1108,14.7462,15.0541,118000.0],["2023-02-01",15.046,15.6456,14.9893,15.3782,241500.0],["2023-02-02",15.5321,15.7347,15.3377,15.4916,131500.0],["2023-02-03",15.3134,15.9048,15.2485,15.7266,102600.0],["2023-02-06",15.8805,15.9291,15.5078,15.6537,127000.0],["2023-02-07",15.6537,16.1641,15.6375,16.0993,173100.0],["2023-02-08",16.0021,16.2046,15.8886,16.0183,113000.0],["2023-02-09",16.1803,16.4315,15.9615,16.0345,204400.0],["2023-02-10",15.9453,15.994,15.5888,15.7428,114600.0],["2023-02-13",15.7995,16.0831,15.6131,16.0831,128700.0],["2023-02-14",16.0912,16.391,16.0021,16.3343,56100.0],["2023-02-15",16.2451,16.8042,16.237,16.6989,171600.0],["2023-02-16",16.6502,16.7556,16.3261,16.5692,108200.0],["2023-02-17",16.4801,16.8771,16.2694,16.7718,198200.0],["2023-02-21",16.7313,16.7556,16.0102,16.0669,221400.0],["2023-02-22",15.9778,15.9778,14.5436,15.1027,637900.0],["2023-02-23",15.2404,15.5564,14.9082,15.4754,211700.0],["2023-02-24",15.2647,15.6699,15.2323,15.4592,116200.0],["2023-02-27",15.7023,15.8238,15.4025,15.6131,122200.0],["2023-02-28",13.1825,14.3168,12.0238,12.4046,2649500.0],["2023-03-01",12.1616,12.6315,11.7889,12.4127,894500.0],["2023-03-02",12.2183,12.7773,12.1697,12.4451,600800.0],["2023-03-03",12.4776,12.9232,12.3317,12.6882,409700.0],["2023-03-06",12.5748,12.9232,12.4451,12.5586,449600.0],["2023-03-07",12.4695,12.6639,11.9914,12.1292,351900.0],["2023-03-08",12.0562,12.0886,11.5458,11.7646,416600.0],["2023-03-09",11.6673,11.8699,10.9543,11.011,392900.0],["2023-03-10",10.9543,10.9624,10.0226,10.0793,672300.0],["2023-03-13",9.7633,10.1198,9.1232,9.9334,738900.0],["2023-03-14",10.1927,10.849,10.1198,10.2575,450300.0],["2023-03-15",9.9172,10.2008,9.5607,9.8686,397200.0],["2023-03-16",9.6985,9.7228,9.107,9.6498,468200.0],["2023-03-17",9.6336,9.7309,9.0665,9.2447,1250300.0],["2023-03-20",9.3258,10.0712,9.3177,9.7471,529800.0],["2023-03-21",9.9982,10.5573,9.9577,10.2737,387600.0],["2023-03-22",10.3142,10.4763,9.8119,9.8119,261900.0],["2023-03-23",9.8686,10.0064,9.5526,9.6498,328100.0],["2023-03-24",9.5607,10.2089,9.4392,10.136,156500.0],["2023-03-27",10.2251,10.6788,10.2251,10.4439,169200.0],["2023-03-28",10.3791,10.6059,10.0955,10.1765,93900.0],["2023-03-29",10.1846,10.6545,10.1117,10.5897,208000.0],["2023-03-30",10.6464,10.6464,10.2899,10.5492,172300.0],["2023-03-31",10.5654,10.7761,10.3142,10.371,196800.0],["2023-04-03",10.3134,10.4285,9.7957,10.0587,235300.0],["2023-04-04",10.108,10.4778,10.0669,10.1244,221800.0],["2023-04-05",9.9929,10.3216,9.9518,10.223,264700.0],["2023-04-06",10.2313,10.2559,9.9108,10.0833,155800.0],["2023-04-10",10.1984,10.6668,10.1902,10.56,205500.0],["2023-04-11",10.6011,10.8887,10.56,10.7408,159500.0],["2023-04-12",10.6832,10.8312,10.4449,10.4778,150200.0],["2023-04-13",10.4778,10.7243,10.3052,10.5271,123300.0],["2023-04-14",10.56,10.7572,10.4531,10.7243,148700.0],["2023-04-17",10.7161,10.8805,10.5517,10.7408,127600.0],["2023-04-18",10.7654,10.7654,10.4203,10.4203,107800.0],["2023-04-19",10.3381,10.56,10.0833,10.3545,210700.0],["2023-04-20",10.3134,10.3134,10.0833,10.1984,90000.0],["2023-04-21",10.1244,10.1655,9.7711,9.9025,167900.0],["2023-04-24",9.7875,9.9354,9.5656,9.5985,254200.0],["2023-04-25",9.5327,9.6149,9.278,9.3273,140800.0],["2023-04-26",9.2944,9.6067,8.9657,9.1794,269500.0],["2023-04-27",9.1465,9.582,9.1465,9.4341,93700.0],["2023-04-28",9.393,9.5492,9.2862,9.3355,126200.0],["2023-05-01",9.3273,9.467,8.9821,9.0561,318300.0],["2023-05-02",9.1218,9.4999,8.8753,9.3848,337300.0],["2023-05-03",9.3848,9.7957,9.3602,9.6231,183000.0],["2023-05-04",9.4423,9.5081,9.204,9.2862,260300.0],["2023-05-05",9.4259,9.6231,9.4012,9.5163,152500.0],["2023-05-08",9.5081,9.7546,9.5081,9.6642,203100.0],["2023-05-09",9.656,9.8614,9.2451,9.7628,231200.0],["2023-05-10",9.7628,9.7628,9.5081,9.6313,216200.0],["2023-05-11",9.6313,9.6313,9.1465,9.1629,204400.0],["2023-05-12",9.1465,9.204,8.8342,9.0068,201300.0],["2023-05-15",8.9575,9.3437,8.941,9.3355,194700.0],["2023-05-16",9.2698,9.4177,8.9493,9.0807,146300.0],["2023-05-17",9.089,9.6807,9.0807,9.4012,286300.0],["2023-05-18",9.4012,9.5163,9.3026,9.4506,133700.0],["2023-05-19",9.7135,9.9108,9.5081,9.5245,287200.0],["2023-05-22",9.5327,9.9025,9.4423,9.8697,229600.0],["2023-05-23",9.7875,10.3216,9.7875,10.0915,263500.0],["2023-05-24",10.0669,10.412,10.0422,10.1984,343200.0],["2023-05-25",10.108,10.2312,9.8532,10.0587,256700.0],["2023-05-26",10.0751,10.297,10.0669,10.2312,125700.0],["2023-05-30",10.1902,10.3545,10.1162,10.2066,140600.0],["2023-05-31",10.1162,10.1984,9.8861,10.1162,150600.0],["2023-06-01",10.1491,10.4778,10.108,10.4531,228300.0],["2023-06-02",10.56,10.9626,10.4613,10.9133,237000.0],["2023-06-05",11.0284,11.9817,10.9709,11.842,618400.0],["2023-06-06",11.8337,12.713,11.8337,12.2528,469200.0],["2023-06-07",12.2611,12.5487,12.0885,12.3843,383900.0],["2023-06-08",12.2364,12.5898,12.2364,12.2775,278100.0],["2023-06-09",12.1871,12.4829,11.9324,12.0145,271100.0],["2023-06-12",12.0145,12.5405,12.0145,12.4665,247800.0],["2023-06-13",12.5158,13.2308,12.5158,13.1404,328900.0],["2023-06-14",13.0664,13.3376,13.0089,13.2226,434900.0],["2023-06-15",12.8445,13.4937,12.8117,13.4609,555400.0],["2023-06-16",13.5184,13.6252,12.7459,13.6252,2020800.0],["2023-06-20",13.7156,14.0936,13.5431,13.9868,648200.0],["2023-06-21",13.9211,14.1512,13.617,13.995,567500.0],["2023-06-22",13.8882,13.8882,13.4116,13.5677,230100.0],["2023-06-23",13.3951,13.4691,12.7377,12.8692,3356500.0],["2023-06-26",12.8528,13.2061,12.7952,13.0089,249200.0],["2023-06-27",13.0335,13.2965,12.8774,13.1897,296100.0],["2023-06-28",13.1486,13.3212,12.8774,12.9021,180700.0],["2023-06-29",13.165,13.313,12.8938,13.2472,146500.0],["2023-06-30",13.3294,13.3294,13.0418,13.0664,130000.0],["2023-07-03",13.0664,13.2143,13.0171,13.0993,89700.0],["2023-07-05",13.0582,13.617,12.9021,13.502,168300.0],["2023-07-06",13.4116,13.5184,13.165,13.4937,115900.0],["2023-07-07",13.3442,13.8593,13.2943,13.8012,169700.0],["2023-07-10",13.7098,14.0504,13.7098,13.9092,154400.0],["2023-07-11",13.8344,14.0837,13.8344,14.0006,150300.0],["2023-07-12",14.0421,14.1418,13.4522,13.4771,158400.0],["2023-07-13",13.5021,14.1502,13.5021,14.1003,145300.0],["2023-07-14",14.0421,14.1668,13.9175,14.0588,105700.0],["2023-07-17",14.1086,14.6736,14.1086,14.441,267400.0],["2023-07-18",14.4077,14.5656,14.2997,14.4908,200700.0],["2023-07-19",14.4825,14.5988,14.2997,14.5905,167300.0],["2023-07-20",14.4908,14.8813,14.4742,14.8481,227500.0],["2023-07-21",14.9395,15.0309,14.6155,14.8897,277100.0],["2023-07-24",14.873,15.3882,14.8066,15.1057,194000.0],["2023-07-25",15.0226,15.1638,14.8398,14.8481,208500.0],["2023-07-26",14.8398,15.3466,14.8315,15.2968,162800.0],["2023-07-27",15.2968,15.3716,14.8398,14.898,149400.0],["2023-07-28",15.0309,15.2386,14.9478,15.0143,86700.0],["2023-07-31",14.981,15.0891,14.5573,14.7899,128400.0],["2023-08-01",14.7567,15.006,14.5407,14.9146,149400.0],["2023-08-02",14.8564,15.114,14.765,15.0143,129000.0],["2023-08-03",15.1638,16.0031,15.0392,15.4713,487300.0],["2023-08-04",15.6125,15.7372,15.222,15.3799,155400.0],["2023-08-07",15.355,16.0114,15.3134,15.9864,278900.0],["2023-08-08",15.7039,16.0861,15.6541,15.9117,126300.0],["2023-08-09",15.8369,15.8618,15.0475,15.0558,171700.0],["2023-08-10",15.1472,15.2885,14.9229,14.9727,111500.0],["2023-08-11",14.9727,15.0143,14.8066,14.8149,99700.0],["2023-08-14",14.8315,15.0724,14.8315,14.898,92700.0],["2023-08-15",14.7733,15.0309,14.5324,14.6155,223300.0],["2023-08-16",14.657,14.9063,14.5573,14.6155,101900.0],["2023-08-17",14.5988,14.8315,14.4991,14.5157,82200.0],["2023-08-18",14.3496,14.765,14.2997,14.5656,137400.0],["2023-08-21",14.5407,14.6819,14.4742,14.6404,68500.0],["2023-08-22",14.6902,14.7899,14.4991,14.549,70300.0],["2023-08-23",14.4991,14.7899,14.4908,14.7318,120000.0],["2023-08-24",14.6155,14.7318,14.4576,14.5822,133000.0],["2023-08-25",14.7235,14.7983,14.4908,14.7733,104500.0],["2023-08-28",14.7484,15.2802,14.7152,15.2469,117100.0],["2023-08-29",15.2054,15.4464,15.1057,15.4214,129600.0],["2023-08-30",15.3716,15.5211,15.1472,15.222,69300.0],["2023-08-31",15.2386,15.4048,14.8315,14.8813,136600.0],["2023-09-01",14.8481,14.9146,14.3329,14.6985,159200.0],["2023-09-05",14.5573,14.7733,14.4077,14.5573,108000.0],["2023-09-06",14.5074,14.5407,14.0338,14.1585,155000.0],["2023-09-07",14.1917,14.6071,14.1585,14.3745,119800.0],["2023-09-08",14.4576,14.5157,14.2332,14.2665,69100.0],["2023-09-11",14.2499,14.4077,14.1335,14.2831,74700.0],["2023-09-12",14.2831,14.3246,13.6018,13.6101,96800.0],["2023-09-13",13.527,13.8178,13.3026,13.3525,149400.0],["2023-09-14",13.5187,14.0172,13.5187,13.8926,108400.0],["2023-09-15",13.8843,14.0006,13.3359,13.5353,422700.0],["2023-09-18",13.5436,13.5436,13.1863,13.3525,117800.0],["2023-09-19",13.3109,13.4273,12.9869,13.1448,105300.0],["2023-09-20",13.1365,13.4605,13.0118,13.0451,83500.0],["2023-09-21",12.7792,12.8623,12.2557,12.2723,143500.0],["2023-09-22",12.3388,12.505,12.1477,12.2973,103000.0],["2023-09-25",12.1643,12.3388,12.0563,12.1228,124000.0],["2023-09-26",12.048,12.0729,11.6159,11.6658,93200.0],["2023-09-27",11.6325,11.9898,11.591,11.9234,102000.0],["2023-09-28",11.9317,12.1892,11.8486,12.156,66500.0],["2023-09-29",12.2059,12.2889,12.1145,12.2557,83100.0],["2023-10-02",12.1892,12.2889,11.9732,12.048,105900.0],["2023-10-03",11.9981,11.9981,11.6408,11.7156,140600.0],["2023-10-04",11.6325,11.7821,11.5245,11.7156,113200.0],["2023-10-05",11.6741,11.8735,11.4248,11.5245,157300.0],["2023-10-06",11.5835,11.7687,11.213,11.6676,156000.0],["2023-10-09",11.5077,11.8192,11.373,11.7687,108700.0],["2023-10-10",11.7266,11.9202,11.5582,11.9118,98300.0],["2023-10-11",11.8865,12.0633,11.7181,12.0296,109300.0],["2023-10-12",12.0044,12.0044,11.3225,11.5329,89300.0],["2023-10-13",11.4824,11.5835,11.1878,11.2046,77400.0],["2023-10-16",11.2131,11.5161,11.2131,11.474,126500.0],["2023-10-17",11.4488,11.8107,11.4488,11.7266,90500.0],["2023-10-18",11.474,11.8697,11.474,11.5666,107000.0],["2023-10-19",11.5245,11.7434,11.3057,11.474,91800.0],["2023-10-20",11.5329,11.634,11.2804,11.2804,110000.0],["2023-10-23",11.2046,11.4403,11.0026,11.3393,206900.0],["2023-10-24",11.3646,11.6676,11.1625,11.6592,119800.0],["2023-10-25",11.5834,11.9118,11.4403,11.8276,118400.0],["2023-10-26",11.8865,12.2232,11.7434,12.1306,133000.0],["2023-10-27",12.2064,12.5263,12.0044,12.3748,137500.0],["2023-10-30",12.4,12.4505,11.8949,12.2317,120000.0],["2023-10-31",12.2232,12.2569,11.5329,11.6761,121400.0],["2023-11-01",11.5919,12.0717,11.5161,12.0633,83100.0],["2023-11-02",12.198,12.6357,12.0044,12.5684,115100.0],["2023-11-03",12.6694,13.2587,12.6694,13.1661,138200.0],["2023-11-06",13.1745,13.1745,12.5936,12.7788,87500.0],["2023-11-07",12.7452,12.8378,12.3158,12.3495,120200.0],["2023-11-08",12.2064,12.2064,10.809,11.4572,278300.0],["2023-11-09",11.634,11.7097,11.2804,11.634,94400.0],["2023-11-10",11.7771,11.7771,11.373,11.373,94300.0],["2023-11-13",11.213,11.3898,10.9942,11.2215,124500.0],["2023-11-14",11.5666,12.0128,11.4993,11.6929,262100.0],["2023-11-15",11.5919,11.6761,11.4572,11.4909,92700.0],["2023-11-16",11.4909,11.5582,11.2804,11.3393,84300.0],["2023-11-17",11.4656,11.7939,11.2383,11.5835,120700.0],["2023-11-20",11.3562,11.5329,11.2636,11.4151,141100.0],["2023-11-21",11.3898,11.3898,10.9605,11.0447,144300.0],["2023-11-22",11.1457,11.1457,10.9016,10.9352,88700.0],["2023-11-24",10.8763,11.1541,10.75,11.011,85700.0],["2023-11-27",10.9521,11.3814,10.8511,11.3393,172100.0],["2023-11-28",11.3393,11.3898,10.9773,11.1289,111200.0],["2023-11-29",11.011,11.4656,11.011,11.1794,109500.0],["2023-11-30",11.1794,11.5414,11.1794,11.3898,76800.0],["2023-12-01",11.3309,11.7771,11.2215,11.735,147900.0],["2023-12-04",11.735,11.735,11.4572,11.6087,126100.0],["2023-12-05",11.634,11.7518,11.272,11.6087,109200.0],["2023-12-06",11.6929,11.836,11.474,11.5245,125000.0],["2023-12-07",11.5245,11.7602,11.4656,11.7602,128000.0],["2023-12-08",11.7013,11.9959,11.7013,11.9707,125300.0],["2023-12-11",11.9539,11.9875,11.2551,11.5835,236100.0],["2023-12-12",11.5498,11.6171,11.213,11.3309,169300.0],["2023-12-13",11.1878,12.2653,11.1878,12.2064,501300.0],["2023-12-14",12.5431,12.8378,12.2485,12.3579,170500.0],["2023-12-15",12.3579,12.7283,12.1896,12.4926,477700.0],["2023-12-18",12.2317,12.3663,11.7939,12.1475,343300.0],["2023-12-19",12.198,12.4505,12.0549,12.3832,245600.0],["2023-12-20",12.2569,12.5179,11.9707,12.0212,180200.0],["2023-12-21",12.0717,12.198,11.8949,12.0465,145800.0],["2023-12-22",12.0801,12.3748,12.0633,12.1475,134300.0],["2023-12-26",12.097,12.501,12.097,12.4842,203100.0],["2023-12-27",12.5179,12.5515,12.1054,12.1559,126900.0],["2023-12-28",12.0621,12.1985,11.9598,12.0451,121500.0],["2023-12-29",11.8064,11.9343,11.4313,11.7638,399600.0],["2024-01-02",11.7041,12.0536,11.6274,11.7297,266900.0],["2024-01-03",11.7211,11.7211,11.3716,11.3802,148400.0],["2024-01-04",11.4228,11.5421,11.2097,11.2182,129100.0],["2024-01-05",11.1841,11.4654,11.1244,11.2011,92800.0],["2024-01-08",11.15,11.5933,11.0903,11.5677,219700.0],["2024-01-09",11.4143,11.508,11.1415,11.1756,82800.0],["2024-01-10",11.1415,11.3631,11.0989,11.2438,119300.0],["2024-01-11",11.2097,11.2267,10.9113,10.988,109600.0],["2024-01-12",11.0903,11.1841,10.8346,10.9028,102700.0],["2024-01-16",10.8687,10.9795,10.7153,10.9198,124000.0],["2024-01-17",10.7153,10.8857,10.5703,10.6812,98300.0],["2024-01-18",10.6982,10.7664,10.3658,10.5107,92600.0],["2024-01-19",10.6044,10.7494,10.3998,10.7153,101900.0],["2024-01-22",10.7067,11.133,10.5959,10.8943,126400.0],["2024-01-23",11.0051,11.0818,10.9198,11.0648,101100.0],["2024-01-24",11.15,11.2864,10.8261,10.8431,89500.0],["2024-01-25",10.8772,11.2438,10.8772,11.2011,111300.0],["2024-01-26",11.329,11.4143,11.0392,11.0818,62300.0],["2024-01-29",11.0221,11.0733,10.8687,11.0477,67300.0],["2024-01-30",11.0648,11.0648,10.7579,10.7579,76100.0],["2024-01-31",10.6897,10.7834,10.1953,10.2379,169000.0],["2024-02-01",10.2635,10.4766,9.9992,10.1185,167000.0],["2024-02-02",9.8287,10.0589,9.8031,9.931,173100.0],["2024-02-05",9.8031,9.9651,9.6071,9.7946,166900.0],["2024-02-06",9.7605,9.9481,9.6241,9.6667,205700.0],["2024-02-07",9.6412,9.6412,9.2746,9.4025,159300.0],["2024-02-08",9.3769,9.5474,9.2831,9.5304,125500.0],["2024-02-09",9.5048,9.5304,9.3343,9.5218,99500.0],["2024-02-12",9.5048,9.9395,9.5048,9.8628,126700.0],["2024-02-13",9.7776,9.8287,9.3428,9.394,158700.0],["2024-02-14",9.411,9.5389,9.3002,9.5133,106900.0],["2024-02-15",9.5815,10.0589,9.5815,10.0248,117700.0],["2024-02-16",9.9481,10.0248,9.8202,9.9566,91800.0],["2024-02-20",9.8202,9.8202,9.6326,9.7776,109600.0],["2024-02-21",9.7861,9.9054,9.6412,9.7094,95500.0],["2024-02-22",9.8202,9.8372,9.4877,9.5218,149900.0],["2024-02-23",9.5559,9.6071,9.4025,9.4707,108700.0],["2024-02-26",9.4025,9.4877,9.3258,9.3343,129700.0],["2024-02-27",9.3769,9.7605,9.3599,9.7264,126800.0],["2024-02-28",9.6326,9.7349,9.5559,9.6753,87200.0],["2024-02-29",9.7861,9.914,9.752,9.8372,92100.0],["2024-03-01",9.8031,9.8031,9.5218,9.6241,94300.0],["2024-03-04",9.5645,9.769,9.4195,9.4366,122500.0],["2024-03-05",9.3769,9.5133,9.3684,9.4963,138800.0],["2024-03-06",9.6241,10.4339,9.3343,9.931,330300.0],["2024-03-07",9.9481,10.0589,9.6753,9.8458,157600.0],["2024-03-08",9.9821,10.3061,9.8117,9.8543,138900.0],["2024-03-11",9.7946,10.1612,9.7605,9.9651,136900.0],["2024-03-12",9.9481,10.0589,9.752,9.769,85100.0],["2024-03-13",9.7264,9.8287,9.4622,9.5133,99600.0],["2024-03-14",9.4963,9.4963,9.2064,9.2064,139500.0],["2024-03-15",9.1979,9.4025,9.1723,9.3087,234600.0],["2024-03-18",9.1553,9.1553,8.6182,8.6694,421600.0],["2024-03-19",8.7035,8.9081,8.6523,8.6864,352400.0],["2024-03-20",8.6609,9.1894,8.5841,9.1212,238300.0],["2024-03-21",9.1297,9.3343,9.0359,9.0786,172900.0],["2024-03-22",9.0786,9.0956,8.7802,8.8313,141000.0],["2024-03-25",8.891,9.1297,8.891,9.0615,142400.0],["2024-03-26",9.0786,9.2661,9.0615,9.2149,97000.0],["2024-03-27",9.3002,9.5985,9.2831,9.5985,152000.0],["2024-03-28",9.5725,9.772,9.4945,9.5379,223200.0],["2024-04-01",9.4945,9.9541,9.3905,9.902,258800.0],["2024-04-02",9.824,9.9627,9.5379,9.798,174000.0],["2024-04-03",9.7286,9.9801,9.7286,9.9367,171800.0],["2024-04-04",9.9801,10.7171,9.9714,10.5177,275700.0],["2024-04-05",10.483,10.587,10.2055,10.483,159700.0],["2024-04-08",10.5437,10.8211,10.4483,10.639,133700.0],["2024-04-09",10.6911,10.8732,10.6044,10.7257,100800.0],["2024-04-10",10.4049,10.8211,10.3963,10.535,213200.0],["2024-04-11",10.5523,10.5957,10.1361,10.1882,114700.0],["2024-04-12",10.1188,10.1448,9.8066,9.85,93600.0],["2024-04-15",9.8847,9.9714,9.6246,9.7286,104800.0],["2024-04-16",9.5899,9.5899,9.2691,9.4338,130800.0],["2024-04-17",9.4858,9.7373,9.4598,9.5118,65500.0],["2024-04-18",9.5032,9.5639,9.3731,9.4338,84600.0],["2024-04-19",9.3558,9.6592,9.3124,9.4511,150800.0],["2024-04-22",9.4251,9.746,9.3644,9.5899,70500.0],["2024-04-23",9.5379,9.6506,9.4772,9.4945,70500.0],["2024-04-24",9.4078,9.5552,9.3037,9.5379,96200.0],["2024-04-25",9.4338,9.5639,9.3211,9.4338,129400.0],["2024-04-26",9.4165,9.6332,9.4165,9.5379,91600.0],["2024-04-29",9.5292,9.746,9.5292,9.6766,129500.0],["2024-04-30",9.5725,9.5985,9.3558,9.3558,86300.0],["2024-05-01",9.3731,9.4858,9.243,9.3211,103700.0],["2024-05-02",9.3818,9.5552,9.3644,9.5465,99900.0],["2024-05-03",9.6939,9.8153,9.6332,9.6766,93400.0],["2024-05-06",9.6679,9.7373,9.5725,9.6072,137200.0],["2024-05-07",10.1882,11.1159,10.1535,10.6911,386300.0],["2024-05-08",10.5003,10.9685,10.3702,10.9165,231600.0],["2024-05-09",10.9338,11.3327,10.9165,11.324,178800.0],["2024-05-10",11.3761,11.4281,11.0639,11.0813,95900.0],["2024-05-13",11.1419,11.3761,11.1419,11.3067,90300.0],["2024-05-14",11.4194,12.2171,11.4021,12.0871,242500.0],["2024-05-15",12.0871,12.5466,11.9483,12.0437,194900.0],["2024-05-16",12.0697,12.2431,11.957,12.1564,117200.0],["2024-05-17",12.0697,12.1044,11.7749,11.853,107000.0],["2024-05-20",11.7836,11.8616,11.4107,11.4454,114100.0],["2024-05-21",11.4107,11.7055,11.3847,11.6535,90300.0],["2024-05-22",11.5842,11.7402,11.246,11.3674,133700.0],["2024-05-23",11.3847,11.5061,11.2547,11.3154,123100.0],["2024-05-24",11.3674,11.5321,11.2633,11.4888,137200.0],["2024-05-28",11.5581,11.7316,11.4368,11.5581,107300.0],["2024-05-29",11.35,11.5495,11.2894,11.3154,62600.0],["2024-05-30",11.4541,11.6795,11.3067,11.6275,86800.0],["2024-05-31",11.6709,12.0697,11.5755,11.9223,119600.0],["2024-06-03",11.9657,12.0004,11.7662,11.7923,125800.0],["2024-06-04",11.6535,11.6535,11.3934,11.4801,884700.0],["2024-06-05",11.5668,11.6015,11.3761,11.4888,171300.0],["2024-06-06",11.4888,11.5235,11.35,11.4368,186200.0],["2024-06-07",11.4107,11.7316,11.272,11.4541,487100.0],["2024-06-10",11.4021,11.5668,11.35,11.3761,129000.0],["2024-06-11",11.3414,11.4801,11.2113,11.3067,126000.0],["2024-06-12",11.6969,11.8096,11.3154,11.3327,186200.0],["2024-06-13",11.3327,11.4194,10.9772,11.22,293200.0],["2024-06-14",11.0726,11.246,10.7518,10.8385,182200.0],["2024-06-17",10.8211,11.298,10.7518,11.1853,241400.0],["2024-06-18",11.1766,11.1853,10.8125,10.9165,149400.0],["2024-06-20",10.8471,10.9338,10.7084,10.8211,145100.0],["2024-06-21",10.8125,10.8905,10.5783,10.5783,181900.0],["2024-06-24",10.5957,10.7951,10.5523,10.6911,159500.0],["2024-06-25",10.6737,10.7518,10.509,10.613,137100.0],["2024-06-26",10.5263,10.5957,10.3529,10.509,205700.0],["2024-06-27",10.5957,10.7431,10.4743,10.7171,254300.0],["2024-06-28",10.7951,10.9772,10.6651,10.8992,414700.0],["2024-07-01",10.8905,11.0292,10.7171,10.8471,152500.0],["2024-07-02",10.8818,11.0466,10.7691,11.0379,177800.0],["2024-07-03",11.0206,11.0639,10.9512,10.9859,52400.0],["2024-07-05",10.8992,10.9512,10.7778,10.7778,133200.0],["2024-07-08",10.8385,11.1766,10.8038,11.1766,157300.0],["2024-07-09",11.1766,11.1766,10.9126,10.9742,136900.0],["2024-07-10",11.0358,11.5639,10.939,11.5551,128700.0],["2024-07-11",11.7487,12.0127,11.7223,11.9863,156300.0],["2024-07-12",12.0567,12.1007,11.8631,12.0391,121300.0],["2024-07-15",12.1535,12.5231,12.1007,12.4879,131600.0],["2024-07-16",12.5231,12.9895,12.5231,12.9719,138400.0],["2024-07-17",12.8311,13.2007,12.7607,13.1303,150700.0],["2024-07-18",13.1127,13.3944,12.6991,12.7255,161300.0],["2024-07-19",12.7431,12.8223,12.5407,12.6551,117400.0],["2024-07-22",12.6111,13.0423,12.4439,12.9015,127500.0],["2024-07-23",12.7871,13.3504,12.7167,13.0599,254200.0],["2024-07-24",12.9543,13.1391,12.5495,12.5847,100700.0],["2024-07-25",12.4439,12.8487,12.4439,12.6639,329000.0],["2024-07-26",12.6551,12.7343,12.1007,12.2063,365300.0],["2024-07-29",12.2855,12.3383,11.9775,12.2063,136600.0],["2024-07-30",12.2327,12.2327,11.8191,11.9599,128500.0],["2024-07-31",12.0567,12.5583,11.9335,12.3119,214800.0],["2024-08-01",12.3207,12.5319,12.0567,12.1623,254200.0],["2024-08-02",11.6783,11.8543,11.3966,11.4934,153000.0],["2024-08-05",11.0446,11.0622,10.6662,11.0006,187500.0],["2024-08-06",11.4494,11.5463,10.8158,11.0886,193800.0],["2024-08-07",11.291,11.3438,10.7454,10.9038,254800.0],["2024-08-08",11.1238,11.6079,10.7982,10.895,228400.0],["2024-08-09",10.9214,10.983,10.6662,10.7542,129300.0],["2024-08-12",10.8774,10.9038,10.4198,10.4286,127300.0],["2024-08-13",10.5782,10.763,10.5078,10.675,131600.0],["2024-08-14",10.7542,10.8334,10.5694,10.7102,227900.0],["2024-08-15",10.983,11.1766,10.7982,11.115,197400.0],["2024-08-16",11.0622,11.3438,11.0182,11.2646,142600.0],["2024-08-19",11.2998,11.3878,11.115,11.1414,102800.0],["2024-08-20",11.0974,11.115,10.895,11.0006,105700.0],["2024-08-21",11.071,11.1766,10.9918,11.1062,97100.0],["2024-08-22",11.071,11.115,10.9038,10.9302,90900.0],["2024-08-23",11.0534,11.3262,10.9566,11.2822,98600.0],["2024-08-26",11.3702,11.4318,11.2558,11.335,110700.0],["2024-08-27",11.2206,11.291,11.0182,11.0886,169200.0],["2024-08-28",11.0094,11.115,10.8158,10.8862,76400.0],["2024-08-29",10.9742,11.1326,10.9126,11.0182,135900.0],["2024-08-30",11.0358,11.1238,10.895,11.027,105800.0],["2024-09-03",10.8598,10.939,10.675,10.7718,111200.0],["2024-09-04",10.543,10.6222,10.0942,10.1558,245800.0],["2024-09-05",10.1294,10.3054,10.0766,10.2614,183500.0],["2024-09-06",10.2174,10.3142,9.9006,9.9094,208700.0],["2024-09-09",9.9006,10.2174,9.9006,10.1734,236100.0],["2024-09-10",10.2086,10.3054,9.9006,9.9974,160700.0],["2024-09-11",9.9094,9.9622,9.5485,9.7597,221800.0],["2024-09-12",9.8038,9.8214,9.6629,9.6805,86300.0],["2024-09-13",9.8126,9.9974,9.7862,9.8918,129100.0],["2024-09-16",9.8918,9.9358,9.6893,9.8918,160400.0],["2024-09-17",9.9974,10.2966,9.8918,9.971,191400.0],["2024-09-18",9.8918,10.5078,9.8918,10.2174,225600.0],["2024-09-19",10.4726,10.4726,10.147,10.367,185800.0],["2024-09-20",10.3142,10.4286,10.2438,10.2614,236900.0],["2024-09-23",10.2966,10.5078,10.2526,10.4462,170700.0],["2024-09-24",10.4726,10.6838,10.4022,10.6574,173700.0],["2024-09-25",10.675,10.7014,10.5078,10.5694,211700.0],["2024-09-26",10.6222,10.7454,10.4726,10.4814,183200.0],["2024-09-27",10.5518,10.7982,10.499,10.7366,302700.0],["2024-09-30",10.7278,10.9742,10.7102,10.9654,140800.0],["2024-10-01",10.9126,10.9302,10.6574,10.7806,120900.0],["2024-10-02",10.7366,10.8598,10.6486,10.7278,107300.0],["2024-10-03",10.7014,10.719,10.543,10.6838,123900.0],["2024-10-04",10.851,11.2294,10.7982,11.1766,154900.0],["2024-10-07",11.1238,11.379,11.0886,11.1678,128500.0],["2024-10-08",11.1326,11.379,11.1326,11.2646,118800.0],["2024-10-09",11.2734,11.3702,11.0622,11.1326,214500.0],["2024-10-10",11.222,11.2666,11.0254,11.1148,99300.0],["2024-10-11",11.0969,11.5794,11.0969,11.5794,134500.0],["2024-10-14",11.5168,11.6151,11.4632,11.5883,134600.0],["2024-10-15",11.5526,11.9189,11.5526,11.7849,160300.0],["2024-10-16",11.8117,12.2495,11.8117,12.2048,143500.0],["2024-10-17",12.2137,12.2763,12.1065,12.2763,97800.0],["2024-10-18",12.3388,12.3746,12.1601,12.2673,130300.0],["2024-10-21",12.2673,12.3299,11.9725,12.0261,131200.0],["2024-10-22",12.0172,12.2405,11.8921,12.0886,375800.0],["2024-10-23",12.1065,12.1601,11.7313,11.8206,124600.0],["2024-10-24",11.8831,11.9278,11.7491,11.8653,83900.0],["2024-10-25",11.9725,12.0886,11.8117,11.8563,119700.0],["2024-10-28",11.8653,12.1333,11.8385,12.1154,93700.0],["2024-10-29",12.1154,12.1244,11.901,11.9725,127100.0],["2024-10-30",11.9367,12.178,11.9189,11.9278,91900.0],["2024-10-31",11.9725,11.9993,11.633,11.6866,127500.0],["2024-11-01",11.7581,11.8831,11.4721,11.5704,168200.0],["2024-11-04",11.5972,11.8117,11.499,11.5347,167400.0],["2024-11-05",11.4721,11.8742,11.4632,11.7938,132600.0],["2024-11-06",12.2941,13.1608,12.2941,13.0447,346600.0],["2024-11-07",12.8481,13.0447,11.901,12.7141,297500.0],["2024-11-08",12.6783,12.6783,12.2941,12.58,146000.0],["2024-11-11",12.7766,13.8398,12.6873,13.813,391800.0],["2024-11-12",13.7594,13.7684,13.3842,13.5539,187600.0],["2024-11-13",13.5361,13.5807,12.9285,12.9374,125600.0],["2024-11-14",12.9732,13.0983,12.6069,12.6605,144300.0],["2024-11-15",12.7319,12.7855,12.4282,12.5622,108800.0],["2024-11-18",12.5622,12.6337,12.2941,12.3299,133800.0],["2024-11-19",12.2763,12.4103,12.044,12.3924,143600.0],["2024-11-20",12.3746,12.4639,12.2316,12.3299,129700.0],["2024-11-21",12.446,12.6605,12.3299,12.58,79400.0],["2024-11-22",12.58,13.0089,12.5264,12.9821,119300.0],["2024-11-25",13.0804,13.2859,13.0804,13.1876,81300.0],["2024-11-26",13.1787,13.2233,12.8034,12.8392,92800.0],["2024-11-27",12.9642,13.1608,12.857,12.866,93300.0],["2024-11-29",13.0357,13.0447,12.9106,12.9553,71600.0],["2024-12-02",12.9374,12.9732,12.7587,12.8838,107900.0],["2024-12-03",12.8481,12.9106,12.5979,12.6069,63700.0],["2024-12-04",12.6069,12.9285,12.6069,12.6783,134700.0],["2024-12-05",12.6605,12.9017,12.4371,12.4728,106000.0],["2024-12-06",12.5622,12.7319,12.5175,12.5532,135900.0],["2024-12-09",12.5443,12.9553,12.5354,12.6873,186400.0],["2024-12-10",12.6426,12.8481,12.5264,12.7319,135800.0],["2024-12-11",12.7766,12.9017,12.6069,12.7319,249400.0],["2024-12-12",12.6694,12.857,12.4728,12.4818,111000.0],["2024-12-13",12.5086,12.6962,12.3924,12.5979,114100.0],["2024-12-16",12.5443,12.589,11.9636,12.1422,177000.0],["2024-12-17",12.0172,12.1244,11.6687,11.7849,172400.0],["2024-12-18",11.8206,12.2048,11.213,11.3024,247400.0],["2024-12-19",11.5972,11.7044,11.1326,11.2666,224400.0],["2024-12-20",11.1594,11.7223,11.1237,11.3471,452800.0],["2024-12-23",11.3471,11.6866,11.3113,11.6062,198000.0],["2024-12-24",11.6151,11.8653,11.5615,11.7938,66800.0],["2024-12-26",11.7223,12.035,11.624,11.8831,190600.0],["2024-12-27",11.7849,11.8295,11.49,11.624,132100.0],["2024-12-30",11.5079,11.633,11.3203,11.5436,105800.0],["2024-12-31",11.589,11.7159,11.4892,11.5799,190300.0],["2025-01-02",11.6524,11.725,11.3895,11.5346,114400.0],["2025-01-03",11.6252,11.6796,11.4529,11.6434,77200.0],["2025-01-06",11.8338,11.8338,11.6071,11.6343,112700.0],["2025-01-07",11.6887,11.7522,11.3623,11.4439,126400.0],["2025-01-08",11.3713,11.5255,11.2353,11.3441,84600.0],["2025-01-10",11.19,11.2897,10.8817,10.9723,190100.0],["2025-01-13",10.927,11.1356,10.8182,11.0086,134400.0],["2025-01-14",11.0902,11.326,11.0539,11.2353,97800.0],["2025-01-15",11.5527,11.5618,11.3895,11.4257,113900.0],["2025-01-16",11.4076,11.7341,11.3532,11.6887,242900.0],["2025-01-17",11.7885,11.9698,11.6615,11.8066,100000.0],["2025-01-21",11.8247,12.124,11.8247,11.9608,104200.0],["2025-01-22",11.8882,11.9517,11.6796,11.6796,144600.0],["2025-01-23",11.6524,11.8519,11.6162,11.6524,87000.0],["2025-01-24",11.5799,12.0696,11.5799,11.9517,115600.0],["2025-01-27",11.8247,12.1875,11.8157,12.0968,119200.0],["2025-01-28",12.0968,12.1693,11.8247,11.8519,111100.0],["2025-01-29",11.7975,12.0696,11.7975,11.9063,83800.0],["2025-01-30",12.0152,12.1784,11.988,12.0968,73800.0],["2025-01-31",12.1058,12.1693,11.9426,12.0424,125700.0],["2025-02-03",11.7159,11.9608,11.6615,11.7431,130300.0],["2025-02-04",11.6978,11.9426,11.6978,11.9154,99700.0],["2025-02-05",11.9154,12.0152,11.6887,11.7703,155600.0],["2025-02-06",11.8157,12.0424,11.7068,11.8973,294100.0],["2025-02-07",11.8701,11.8701,11.5708,11.6252,135600.0],["2025-02-10",11.6615,11.6615,11.2897,11.4348,209700.0],["2025-02-11",11.3169,11.6796,11.2806,11.6706,176300.0],["2025-02-12",11.3804,11.4711,11.326,11.3351,117900.0],["2025-02-13",11.4167,11.6434,11.3441,11.5708,137400.0],["2025-02-14",11.6343,11.8791,11.5346,11.7068,198000.0],["2025-02-18",11.7068,11.9154,11.6162,11.6796,202400.0],["2025-02-19",11.6524,11.7703,11.5799,11.7431,141400.0],["2025-02-20",11.6978,11.7794,11.4892,11.6524,203100.0],["2025-02-21",11.7885,11.8429,11.4076,11.4529,323500.0],["2025-02-24",11.4439,11.6615,11.2262,11.2988,314100.0],["2025-02-25",11.3169,11.4439,11.063,11.063,159800.0],["2025-02-26",11.063,11.4257,11.0449,11.0902,241500.0],["2025-02-27",11.6343,12.4595,11.3804,11.8066,413300.0],["2025-02-28",11.8066,12.0242,11.6434,11.7794,233600.0],["2025-03-03",11.7431,11.9245,11.6706,11.7613,227100.0],["2025-03-04",11.6343,11.7068,11.2625,11.4529,188900.0],["2025-03-05",11.4439,11.5618,11.3623,11.4257,143500.0],["2025-03-06",11.3351,11.3351,10.9179,10.9905,153400.0],["2025-03-07",11.0177,11.2262,10.7456,11.1446,292300.0],["2025-03-10",11.0539,11.0539,10.5915,10.8635,310300.0],["2025-03-11",10.8817,11.1265,10.655,10.927,242300.0],["2025-03-12",11.0812,11.1537,10.6912,11.1174,234900.0],["2025-03-13",11.1537,11.2625,10.8363,10.927,265300.0],["2025-03-14",11.0721,11.1446,10.8907,11.063,95100.0],["2025-03-17",10.9723,11.1356,10.9451,11.0539,132500.0],["2025-03-18",10.9542,11.2444,10.8907,11.1628,195300.0],["2025-03-19",11.1628,11.4711,11.1537,11.3441,104200.0],["2025-03-20",11.3351,11.5436,11.2534,11.3351,221500.0],["2025-03-21",11.2897,11.3169,11.1446,11.19,295500.0],["2025-03-24",11.3351,11.4801,11.2353,11.3532,177000.0],["2025-03-25",11.3713,11.4257,11.1718,11.2716,172000.0],["2025-03-26",11.1628,11.3169,11.0086,11.1537,147800.0],["2025-03-27",11.0993,11.19,10.9723,11.1356,105000.0],["2025-03-28",11.0902,11.0902,10.7094,10.7547,202500.0],["2025-03-31",10.6096,10.9814,10.4192,10.8454,346700.0],["2025-04-01",10.791,10.9633,10.7094,10.9542,184800.0],["2025-04-02",10.7456,11.0358,10.7456,11.0358,168500.0],["2025-04-03",10.655,10.7275,9.993,10.0293,728800.0],["2025-04-04",9.6484,9.8116,8.8595,9.1497,658600.0],["2025-04-07",8.8051,9.3582,8.2701,8.9502,463000.0],["2025-04-08",9.4761,9.5124,8.7325,8.9048,415100.0],["2025-04-09",8.7597,9.7935,8.5602,9.5487,486000.0],["2025-04-10",9.2947,9.3401,8.6872,8.932,237700.0],["2025-04-11",8.7325,9.1406,8.6146,9.1043,397800.0],["2025-04-14",9.2585,9.4308,9.1315,9.3401,531600.0],["2025-04-15",9.3309,9.608,9.1923,9.3955,171100.0],["2025-04-16",9.3216,9.5156,9.183,9.2939,188600.0],["2025-04-17",9.2754,9.4879,9.2569,9.4509,169900.0],["2025-04-21",9.3401,9.4232,9.1738,9.2754,154200.0],["2025-04-22",9.4048,9.645,9.3216,9.6265,164500.0],["2025-04-23",10.1438,10.227,9.7373,9.8205,191300.0],["2025-04-24",9.802,10.1438,9.7373,10.033,175100.0],["2025-04-25",9.9036,10.0237,9.7928,10.0053,221100.0],["2025-04-28",10.0053,10.0699,9.7835,9.9775,148500.0],["2025-04-29",9.9129,10.0053,9.8297,9.8944,440500.0],["2025-04-30",9.8297,9.8482,9.414,9.608,329400.0],["2025-05-01",9.6265,9.9498,9.5526,9.7281,224300.0],["2025-05-02",9.7835,10.0237,9.7189,9.7743,324800.0],["2025-05-05",9.6727,9.6727,8.8505,9.0907,715000.0],["2025-05-06",9.0629,9.1276,8.7858,8.8135,442700.0],["2025-05-07",9.4787,9.4787,9.0352,9.1553,654000.0],["2025-05-08",9.1738,9.451,8.8874,9.4417,504900.0],["2025-05-09",9.4509,9.8112,9.4325,9.5895,269800.0],["2025-05-12",9.9129,10.421,9.9036,10.2917,424500.0],["2025-05-13",10.4118,10.7998,10.3563,10.6889,357700.0],["2025-05-14",10.7443,10.7998,10.3378,10.3378,177100.0],["2025-05-15",10.2824,10.384,10.1715,10.3656,182000.0],["2025-05-16",10.3656,10.4764,10.3101,10.3471,188500.0],["2025-05-19",10.227,10.4395,10.1808,10.4118,286600.0],["2025-05-20",10.4025,10.6058,10.3471,10.384,171200.0],["2025-05-21",10.2455,10.3563,9.9314,9.9591,201200.0],["2025-05-22",9.8852,10.0607,9.839,9.9036,113600.0],["2025-05-23",9.6819,9.9868,9.6727,9.9406,133700.0],["2025-05-27",10.1438,10.2732,9.9221,10.2639,143400.0],["2025-05-28",10.2362,10.3563,9.996,10.033,142400.0],["2025-05-29",10.0515,10.2824,9.9868,10.2732,175500.0],["2025-05-30",10.227,10.3009,10.0053,10.0237,136700.0],["2025-06-02",9.8944,9.9683,9.4694,9.8759,463600.0],["2025-06-03",9.8852,10.1069,9.7558,10.0792,212600.0],["2025-06-04",10.0976,10.1808,9.7281,9.7558,146700.0],["2025-06-05",9.7558,9.839,9.6819,9.7651,202500.0],["2025-06-06",9.8574,10.0053,9.8574,9.9498,195500.0],["2025-06-09",9.9314,10.1623,9.8113,10.0792,156700.0],["2025-06-10",10.1069,10.3656,10.0699,10.3286,137600.0],["2025-06-11",10.3563,10.4764,10.1716,10.1716,262900.0],["2025-06-12",10.1716,10.227,10.0515,10.1161,153700.0],["2025-06-13",9.9868,10.0515,9.5895,9.6172,399300.0],["2025-06-16",9.7743,9.9591,9.6265,9.645,245600.0],["2025-06-17",9.5526,9.6634,9.4694,9.5988,211800.0],["2025-06-18",9.5803,9.7558,9.5618,9.6634,155500.0],["2025-06-20",9.7651,9.7651,9.5341,9.5895,151600.0],["2025-06-23",9.5895,9.8574,9.4971,9.8574,190900.0],["2025-06-24",9.9314,10.1623,9.9314,10.033,211500.0],["2025-06-25",10.0237,10.1161,9.9406,10.0514,126900.0],["2025-06-26",10.0514,10.3378,10.0514,10.3286,107700.0],["2025-06-27",10.3194,10.4579,10.3101,10.4487,222200.0],["2025-06-30",10.4395,10.5596,10.4118,10.421,101000.0],["2025-07-01",10.3563,10.9568,10.3563,10.7905,235100.0],["2025-07-02",10.846,11.0769,10.8275,11.04,232500.0],["2025-07-03",11.0862,11.2617,10.8829,11.2247,85800.0],["2025-07-07",11.1139,11.2617,10.9199,10.9753,233700.0],["2025-07-08",10.9753,11.234,10.9476,11.0862,310300.0],["2025-07-09",11.058,11.2176,10.889,11.0862,197200.0],["2025-07-10",11.1519,11.3208,11.0768,11.1988,272700.0],["2025-07-11",10.9172,11.0486,10.8515,10.8796,172800.0],["2025-07-14",10.8139,10.9078,10.6825,10.8796,282200.0],["2025-07-15",10.889,10.889,10.4666,10.476,166900.0],["2025-07-16",10.5793,10.6637,10.4103,10.6544,185300.0],["2025-07-17",10.598,10.8233,10.598,10.7294,137900.0],["2025-07-18",10.7952,10.8233,10.6168,10.7107,218800.0],["2025-07-21",10.7858,10.8984,10.7482,10.7764,172500.0],["2025-07-22",10.7764,11.1331,10.7482,10.9735,173000.0],["2025-07-23",11.058,11.4053,11.0017,11.3772,221500.0],["2025-07-24",11.2551,11.2551,10.9923,10.9923,187200.0],["2025-07-25",11.0017,11.0017,10.8045,10.9923,236700.0],["2025-07-28",10.9923,11.3396,10.9172,11.0955,293000.0],["2025-07-29",11.1049,11.1049,10.4103,10.6919,475600.0],["2025-07-30",10.767,10.8515,10.5605,10.7013,420500.0],["2025-07-31",10.5793,10.7576,10.3915,10.7388,451000.0],["2025-08-01",10.5323,10.5886,10.3915,10.5135,415400.0],["2025-08-04",10.6262,10.7295,10.5511,10.6731,201200.0],["2025-08-05",10.7107,10.7388,10.5699,10.6731,181000.0],["2025-08-06",10.6731,10.6919,10.5229,10.5229,97800.0],["2025-08-07",10.6544,10.6731,10.3727,10.6637,352800.0],["2025-08-08",10.7294,11.0862,10.645,10.9454,251300.0],["2025-08-11",11.0017,11.1237,10.8045,10.889,146200.0],["2025-08-12",10.9829,11.2645,10.9266,11.2457,177800.0],["2025-08-13",11.2645,11.5743,11.1894,11.5461,248500.0],["2025-08-14",11.3584,11.4992,11.2927,11.349,210400.0],["2025-08-15",11.3584,11.4992,11.2364,11.2927,209100.0],["2025-08-18",11.2833,11.3678,11.1237,11.3021,171800.0],["2025-08-19",11.3208,11.4804,11.2739,11.3208,171700.0],["2025-08-20",11.2364,11.3208,11.1331,11.2833,149300.0],["2025-08-21",11.18,11.3021,11.0486,11.2927,178000.0],["2025-08-22",11.3302,11.8653,11.3302,11.7151,375000.0],["2025-08-25",11.64,11.6682,11.5367,11.5367,101800.0],["2025-08-26",11.5367,11.6212,11.4147,11.5367,112400.0],["2025-08-27",11.5274,11.7151,11.5274,11.6306,135300.0],["2025-08-28",11.6963,11.6963,11.5086,11.518,89500.0],["2025-08-29",11.518,11.7057,11.4616,11.6118,216100.0],["2025-09-02",11.4053,11.4992,11.3396,11.4992,116100.0],["2025-09-03",11.4053,11.5367,11.2176,11.4898,205900.0],["2025-09-04",11.5837,11.6963,11.4992,11.5837,188700.0],["2025-09-05",11.6682,11.6963,11.2645,11.2927,126300.0],["2025-09-08",11.2739,11.2739,11.0298,11.18,187800.0],["2025-09-09",11.1331,11.2082,10.8984,10.9454,142100.0],["2025-09-10",10.9735,10.9735,10.7858,10.8609,109400.0],["2025-09-11",10.8609,11.0486,10.7388,10.9923,214800.0],["2025-09-12",10.9172,10.9735,10.767,10.8233,133600.0],["2025-09-15",10.9547,11.3114,10.936,11.2364,232400.0],["2025-09-16",11.2551,11.3584,11.0204,11.1237,168600.0],["2025-09-17",11.1237,11.4992,11.1237,11.2927,229600.0],["2025-09-18",11.2927,11.7714,11.2739,11.762,729500.0],["2025-09-19",11.7245,11.7526,11.4335,11.5461,378200.0],["2025-09-22",11.5461,11.5743,11.3772,11.4616,194400.0],["2025-09-23",11.4992,11.6775,11.4053,11.4147,176800.0],["2025-09-24",11.4523,11.5274,11.227,11.2739,112000.0],["2025-09-25",11.2176,11.3114,11.1331,11.2364,102100.0],["2025-09-26",11.2551,11.3678,11.0768,11.1237,153500.0],["2025-09-29",11.1613,11.1613,10.8609,10.8796,135000.0],["2025-09-30",10.8703,10.9547,10.5886,10.7482,162800.0],["2025-10-01",10.7482,10.7482,10.5886,10.6731,162900.0],["2025-10-02",10.6731,10.7764,10.4478,10.5323,214700.0],["2025-10-03",10.5417,10.7482,10.5417,10.6544,134000.0],["2025-10-06",10.7013,10.7482,10.4572,10.5417,223400.0],["2025-10-07",10.5886,10.6919,10.4384,10.4854,171100.0],["2025-10-08",10.5417,10.5886,10.4384,10.5229,355900.0],["2025-10-09",10.5605,10.6356,10.3634,10.5042,173100.0],["2025-10-10",10.4948,10.6637,10.0911,10.1099,389300.0],["2025-10-13",10.2789,10.3727,10.0724,10.3634,415000.0],["2025-10-14",10.201,10.5257,10.115,10.4684,253400.0],["2025-10-15",10.5257,10.6117,10.4302,10.5066,145400.0],["2025-10-16",10.4684,10.5448,9.8571,9.8858,369700.0],["2025-10-17",9.8667,10.2583,9.838,10.0099,257600.0],["2025-10-20",10.0864,10.2583,10.0291,10.2392,238900.0],["2025-10-21",10.2392,10.3442,10.1819,10.3442,154700.0],["2025-10-22",10.3729,10.4207,10.1914,10.392,180500.0],["2025-10-23",10.392,10.4302,10.2201,10.2487,182200.0],["2025-10-24",10.392,10.6977,10.3156,10.5544,210000.0],["2025-10-27",10.5735,10.6977,10.4971,10.4971,160200.0],["2025-10-28",10.4398,10.5066,10.2487,10.3442,209600.0],["2025-10-29",10.3251,10.4493,9.9526,10.0768,281100.0],["2025-10-30",10.9078,10.9078,9.6852,9.7521,326600.0],["2025-10-31",9.8667,9.9622,9.647,9.9335,227500.0],["2025-11-03",10.029,10.1341,9.6661,9.8762,290300.0],["2025-11-04",9.8094,10.2105,9.7998,10.0195,240500.0],["2025-11-05",10.0099,10.0864,9.838,10.029,163000.0],["2025-11-06",10.0195,10.0195,9.6947,9.7234,159100.0],["2025-11-07",9.6852,9.8189,9.5515,9.8094,255300.0],["2025-11-10",9.7903,9.8953,9.647,9.6756,182500.0],["2025-11-11",9.6183,9.8094,9.6183,9.7139,169100.0],["2025-11-12",9.7616,9.8858,9.6852,9.8094,195100.0],["2025-11-13",9.733,9.8571,9.5706,9.5992,163600.0],["2025-11-14",9.5706,9.5992,9.4464,9.5992,183000.0],["2025-11-17",9.5897,9.6088,9.3127,9.3509,337800.0],["2025-11-18",9.3509,9.4846,9.2554,9.3222,194200.0],["2025-11-19",9.3222,9.3604,9.2172,9.2745,169600.0],["2025-11-20",9.37,9.5992,9.1599,9.179,251000.0],["2025-11-21",9.2076,9.7807,9.2076,9.6661,259000.0],["2025-11-24",9.6661,9.8189,9.5228,9.7903,210900.0],["2025-11-25",9.8571,10.0864,9.7425,10.0099,154800.0],["2025-11-26",9.9431,10.0768,9.9431,10.029,164400.0],["2025-11-28",10.0768,10.2201,10.0004,10.201,151600.0],["2025-12-01",10.1246,10.3442,10.0673,10.2869,264100.0],["2025-12-02",10.2869,10.5066,10.2583,10.3825,196000.0],["2025-12-03",10.4016,10.8218,10.4016,10.8027,216000.0],["2025-12-04",10.7359,10.8123,10.6403,10.7263,200900.0],["2025-12-05",10.7263,10.8887,10.6786,10.7645,130900.0],["2025-12-08",10.8696,10.8791,10.6977,10.8123,149100.0],["2025-12-09",10.7932,10.9651,10.7932,10.8409,146100.0],["2025-12-10",10.7932,11.0893,10.7836,11.0415,503200.0],["2025-12-11",10.9937,11.5477,10.9555,11.4713,280700.0],["2025-12-12",11.5095,11.6432,11.3854,11.3854,212200.0],["2025-12-15",11.5191,11.5286,11.1657,11.2898,314900.0],["2025-12-16",11.2803,11.6146,11.2421,11.5477,202000.0],["2025-12-17",11.5382,11.7101,11.4904,11.5382,421600.0],["2025-12-18",11.5859,11.8247,11.5859,11.6719,299800.0],["2025-12-19",11.6241,11.7006,11.4904,11.6815,610300.0],["2025-12-22",11.6426,11.7494,11.2352,11.2837,338500.0],["2025-12-23",11.3128,11.5165,11.0217,11.0314,273300.0],["2025-12-24",11.0217,11.2157,10.9926,11.1866,131500.0],["2025-12-26",11.1963,11.2255,11.1187,11.1381,151700.0],["2025-12-29",11.1381,11.1963,10.9926,11.109,197000.0],["2025-12-30",11.0993,11.1381,10.9732,11.012,176500.0],["2025-12-31",11.012,11.109,10.9926,11.012,215700.0],["2026-01-02",11.0896,11.1769,10.9829,11.0896,205100.0],["2026-01-05",11.109,11.5553,11.109,11.5262,303500.0],["2026-01-06",11.4777,11.6329,11.3613,11.6038,252300.0],["2026-01-07",11.5262,11.73,11.4486,11.5747,222900.0],["2026-01-08",11.5844,12.4091,11.5165,12.2539,430600.0],["2026-01-09",12.3218,12.9136,12.2927,12.8942,416400.0],["2026-01-12",12.7487,13.5055,12.6711,13.4958,409600.0],["2026-01-13",13.389,13.7092,13.389,13.5831,340600.0],["2026-01-14",13.5831,13.8742,13.5152,13.7577,388900.0],["2026-01-15",13.8159,14.2428,13.651,14.1555,593500.0],["2026-01-16",14.2913,14.466,13.9615,14.204,536500.0],["2026-01-20",13.9227,14.107,13.1174,13.1368,531200.0],["2026-01-21",13.2338,13.4764,13.0301,13.4084,439500.0],["2026-01-22",13.4667,13.9518,13.389,13.5831,199700.0],["2026-01-23",13.4958,13.6898,13.1562,13.2823,229500.0],["2026-01-26",13.2338,13.4279,13.0495,13.3502,241800.0],["2026-01-27",13.3017,13.3405,13.1465,13.2629,188700.0],["2026-01-28",13.2629,13.3987,13.098,13.2629,215300.0],["2026-01-29",13.389,13.8936,13.3405,13.8839,312500.0],["2026-01-30",13.4958,13.6316,12.2636,13.0883,391000.0],["2026-02-02",13.1174,13.3114,12.7681,13.0398,316900.0],["2026-02-03",13.098,13.3793,12.7778,13.1368,204000.0],["2026-02-04",13.1853,13.4667,13.0592,13.3308,217000.0],["2026-02-05",13.3114,13.3502,12.9524,13.1465,241900.0],["2026-02-06",13.3405,13.5637,13.0107,13.5249,413600.0],["2026-02-09",13.5249,13.554,13.1271,13.1659,194600.0],["2026-02-10",13.1368,13.3599,13.0398,13.0883,159900.0],["2026-02-11",13.1756,13.389,12.8263,12.9427,108600.0],["2026-02-12",13.001,13.2435,12.4576,12.5741,177400.0],["2026-02-13",12.6129,12.6129,12.1666,12.3412,318600.0],["2026-02-17",12.4285,12.7099,12.186,12.6517,209700.0],["2026-02-18",12.6614,12.8554,12.5352,12.6808,166200.0],["2026-02-19",12.5353,12.7196,12.3703,12.5158,221300.0],["2026-02-20",12.4673,12.6517,12.2248,12.5838,136100.0],["2026-02-23",12.477,12.5644,11.9143,11.9725,147100.0],["2026-02-24",11.9822,12.2248,11.9337,12.0792,134600.0],["2026-02-25",12.2054,12.5838,12.0987,12.5352,188500.0],["2026-02-26",12.4964,12.5838,12.1957,12.3315,99400.0],["2026-02-27",12.1375,12.2345,11.8755,11.9143,245000.0],["2026-03-02",11.7009,12.0501,11.5068,11.9337,133500.0],["2026-03-03",11.6426,12.186,11.4292,12.0307,317300.0],["2026-03-04",12.0695,12.38,11.9434,12.3218,176400.0],["2026-03-05",12.186,12.4091,12.0307,12.0598,153000.0],["2026-03-06",11.73,11.8464,11.4583,11.7203,206500.0],["2026-03-09",11.4874,11.7785,11.1381,11.7494,199300.0],["2026-03-10",11.6329,12.0598,11.565,11.7688,193500.0],["2026-03-11",11.7397,11.8852,11.4583,11.6232,212300.0],["2026-03-12",11.4195,11.4971,11.2158,11.3807,179500.0],["2026-03-13",11.4777,11.6329,11.2546,11.4389,159200.0],["2026-03-16",11.6524,11.6621,11.4098,11.5262,197400.0],["2026-03-17",11.5844,11.7203,11.5068,11.6232,198100.0],["2026-03-18",11.4583,11.6621,11.206,11.2352,298100.0],["2026-03-19",11.0896,11.2837,10.8859,11.1672,280900.0],["2026-03-20",11.1575,11.3128,10.8471,10.8956,493100.0],["2026-03-23",11.206,11.3516,11.012,11.1284,330400.0],["2026-03-24",11.0298,11.1482,10.8621,10.9903,206000.0],["2026-03-25",11.1482,11.237,10.9706,11.0692,180400.0],["2026-03-26",10.9508,11.2074,10.8818,10.9213,205000.0],["2026-03-27",10.8818,10.9015,10.28,10.3194,303500.0],["2026-03-30",10.3786,10.5069,10.2603,10.428,231500.0],["2026-03-31",10.6253,10.8522,10.5069,10.8029,245000.0],["2026-04-01",10.9213,11.0199,10.7535,10.941,329300.0],["2026-04-02",10.7338,11.01,10.5858,10.8917,235400.0],["2026-04-06",10.9015,11.4244,10.8818,11.4047,251000.0],["2026-04-07",11.3751,11.3948,11.2468,11.3652,216600.0],["2026-04-08",11.8289,12.0163,11.7204,11.819,259200.0],["2026-04-09",11.7204,11.9571,11.5921,11.9078,163500.0],["2026-04-10",11.9275,12.1742,11.8289,12.1249,275500.0],["2026-04-13",11.9966,12.115,11.6809,12.0065,262400.0],["2026-04-14",12.1249,12.4011,11.967,12.3912,236700.0],["2026-04-15",12.3814,12.6477,12.2531,12.5589,175100.0],["2026-04-16",12.5096,12.6872,12.4307,12.6181,168300.0],["2026-04-17",12.8253,13.2693,12.7365,12.924,266400.0],["2026-04-20",12.7957,13.0424,12.5787,12.9536,182500.0],["2026-04-21",12.9733,13.0226,12.3518,12.4603,151200.0],["2026-04-22",12.5688,12.7661,12.48,12.5491,153800.0],["2026-04-23",12.5589,12.5589,12.2136,12.3616,110000.0],["2026-04-24",12.3518,12.6083,12.1742,12.5688,119100.0],["2026-04-27",12.5688,12.8549,12.5688,12.8056,150800.0],["2026-04-28",12.8056,13.0029,12.776,12.924,161700.0],["2026-04-29",12.8352,12.9141,12.4702,12.4899,132100.0],["2026-04-30",12.3518,12.9437,12.1841,12.7957,204100.0],["2026-05-01",13.2693,13.7132,12.8352,12.9437,326100.0],["2026-05-04",12.776,13.0226,12.411,12.6477,325600.0],["2026-05-05",12.8056,13.072,12.7563,12.776,127800.0],["2026-05-06",12.8253,13.3778,12.6971,13.2989,230500.0],["2026-05-07",13.3087,13.5356,13.2594,13.4863,185800.0],["2026-05-08",13.5652,14.1079,13.5455,14.0783,307300.0],["2026-05-11",14.1276,14.1276,13.4271,13.4764,254700.0],["2026-05-12",13.3778,13.3778,12.8253,12.8944,163900.0],["2026-05-13",12.7957,12.8944,12.5984,12.6675,146400.0],["2026-05-14",12.7563,13.0325,12.6083,12.924,165700.0],["2026-05-15",12.6971,12.8253,12.5096,12.5096,168500.0],["2026-05-18",12.5885,12.8253,12.5885,12.7563,126200.0],["2026-05-19",12.628,12.8352,12.4406,12.6872,119500.0],["2026-05-20",12.7365,13.1608,12.6477,13.0818,137900.0],["2026-05-21",12.9832,13.2199,12.8253,13.1114,108000.0],["2026-05-22",13.1805,13.3285,13.1016,13.2002,113400.0],["2026-05-26",13.3679,13.6836,13.3087,13.6738,254600.0],["2026-05-27",13.6935,13.9105,13.5751,13.6442,170400.0],["2026-05-28",13.6047,13.7823,13.4469,13.7034,147000.0],["2026-05-29",13.6639,13.8612,13.5159,13.6935,136200.0],["2026-06-01",13.6442,13.6738,13.3778,13.4469,129500.0],["2026-06-02",13.3877,13.5948,13.2298,13.4567,140800.0],["2026-06-03",13.3778,13.3778,12.4702,12.48,210100.0],["2026-06-04",12.6379,13.1312,12.4998,13.072,161800.0],["2026-06-05",13.072,13.3186,12.9536,13.0522,140300.0],["2026-06-08",13.1114,13.3186,12.9338,13.2101,103900.0],["2026-06-09",13.2298,13.6639,13.1805,13.3285,151500.0],["2026-06-10",13.2693,13.5159,13.1805,13.3383,101700.0],["2026-06-11",13.4962,13.5948,13.2298,13.5159,116700.0],["2026-06-12",13.5159,13.8513,13.5159,13.8119,182600.0],["2026-06-15",13.9105,14.1966,13.4863,13.5356,248800.0],["2026-06-16",13.7724,13.95,13.6047,13.733,238700.0],["2026-06-17",13.733,13.9895,13.3877,13.4271,319900.0],["2026-06-18",13.654,13.9303,13.3778,13.7231,382600.0],["2026-06-22",13.6639,13.802,13.4469,13.5554,264000.0],["2026-06-23",13.3877,14.1473,13.3877,13.95,259600.0],["2026-06-24",14.01,14.29,13.81,14.12,294000.0],["2026-06-25",14.2,14.47,13.92,14.43,291200.0],["2026-06-26",14.37,14.81,14.27,14.69,1100900.0],["2026-06-29",14.63,15.34,14.3263,15.22,447396.0],["2026-08-03",15.08,15.15,14.73,14.92,249953.178],["2026-08-04",14.99,15.45,14.8295,15.4,259706.959063],["2026-08-05",15.43,15.55,14.93,15.13,309929.680109],["2026-08-06",15.14,15.19,14.8001,14.95,208870.84996],["2026-08-07",14.7,14.7,13.3,13.53,498344.298424],["2026-08-10",13.48,13.7074,13.1,13.1001,87265.328541],["2026-08-11",12.9,13.05,12.67,12.73,217502.98953],["2026-08-12",12.76,12.91,12.7,12.81,286668.195312]]}