{"t":"NGVC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-07-25",12.7257,13.2701,12.1601,12.6267,6309400.0],["2012-07-26",13.3974,13.6095,13.0721,13.6095,707900.0],["2012-07-27",13.9205,14.3164,13.5741,14.069,369900.0],["2012-07-30",14.2457,14.3164,13.8569,14.1397,202600.0],["2012-07-31",14.3235,14.3942,14.1397,14.3376,178900.0],["2012-08-01",14.3518,14.479,13.4327,13.9559,92800.0],["2012-08-02",13.8215,14.0266,13.5882,13.6943,71700.0],["2012-08-03",13.8145,14.1114,13.8145,13.9771,60400.0],["2012-08-06",13.9983,14.2316,13.9983,14.0407,110500.0],["2012-08-07",14.0549,14.069,13.666,13.9205,118200.0],["2012-08-08",13.6448,13.7579,13.2842,13.4468,202000.0],["2012-08-09",13.3267,13.3267,13.0085,13.1075,237600.0],["2012-08-10",12.952,13.5812,12.754,13.4681,201500.0],["2012-08-13",13.5529,13.7508,13.1641,13.2701,75300.0],["2012-08-14",13.4186,13.4681,13.1004,13.2206,44500.0],["2012-08-15",13.1711,13.2065,12.9873,13.0439,106100.0],["2012-08-16",13.0934,13.256,12.9661,13.2348,122000.0],["2012-08-17",13.263,13.3479,13.1287,13.1287,120200.0],["2012-08-20",13.1075,13.5034,13.1075,13.2135,353000.0],["2012-08-21",13.2913,13.4822,13.0297,13.0651,88900.0],["2012-08-22",13.0651,13.0651,12.7611,13.0227,175600.0],["2012-08-23",12.9944,13.256,12.959,13.2206,324600.0],["2012-08-24",13.2348,14.0124,13.0792,13.8428,82700.0],["2012-08-27",13.8215,15.2284,13.7438,14.7972,500300.0],["2012-08-28",15.2638,15.2991,14.5709,14.6416,305700.0],["2012-08-29",14.7194,15.4193,14.4932,14.4932,259900.0],["2012-08-30",14.7689,15.5537,14.5639,15.2284,102300.0],["2012-08-31",15.2638,15.4193,15.0234,15.186,129500.0],["2012-09-04",15.2497,15.3628,15.1436,15.1931,246600.0],["2012-09-05",15.3628,15.3628,15.0234,15.1365,89600.0],["2012-09-06",15.1577,15.2426,14.8467,14.9527,142800.0],["2012-09-07",14.9669,15.0941,14.5709,14.8043,190200.0],["2012-09-10",14.8325,14.9739,14.5144,14.571,90500.0],["2012-09-11",14.5992,14.776,14.4932,14.5639,44500.0],["2012-09-12",14.677,14.8043,13.9629,13.97,295700.0],["2012-09-13",13.8922,14.8396,13.1428,14.776,305300.0],["2012-09-14",14.7194,15.0941,14.5427,14.9244,111800.0],["2012-09-17",14.9598,15.9566,14.9598,15.6173,265600.0],["2012-09-18",15.6597,15.9496,15.5537,15.8647,123100.0],["2012-09-19",15.9072,16.2606,15.9072,16.0486,129600.0],["2012-09-20",16.098,16.2112,15.6173,15.688,115200.0],["2012-09-21",15.8011,16.4445,15.5537,16.1475,85500.0],["2012-09-24",16.098,16.2182,15.8011,16.0768,84900.0],["2012-09-25",16.1617,16.4727,15.2002,15.5961,102300.0],["2012-09-26",15.6314,15.9637,15.2355,15.8577,138000.0],["2012-09-27",15.9142,15.9142,15.589,15.688,39600.0],["2012-09-28",15.688,16.2606,15.4123,15.7799,958400.0],["2012-10-01",15.787,16.6636,15.5537,16.5646,203000.0],["2012-10-02",16.6778,17.4625,16.4586,16.6071,163800.0],["2012-10-03",16.6566,17.5898,16.5222,17.4979,112900.0],["2012-10-04",17.5686,17.6746,17.3353,17.4272,103700.0],["2012-10-05",17.4554,17.5686,16.9393,16.9888,100000.0],["2012-10-08",16.9676,16.9888,16.4232,16.5293,106100.0],["2012-10-09",16.4586,16.4586,15.5183,15.5961,156900.0],["2012-10-10",15.5678,15.8577,15.5537,15.8223,79500.0],["2012-10-11",15.9001,16.0485,15.8789,15.9072,57900.0],["2012-10-12",15.9425,15.9496,15.7587,15.8365,60500.0],["2012-10-15",15.8718,16.0344,15.8011,15.8294,157100.0],["2012-10-16",16.0839,16.0839,15.3981,15.589,134800.0],["2012-10-17",15.6244,15.7445,15.4476,15.5537,98200.0],["2012-10-18",15.5466,15.6668,15.3345,15.4264,74600.0],["2012-10-19",15.3416,15.3911,15.0446,15.1436,95500.0],["2012-10-22",15.1436,15.1577,14.0549,14.274,273500.0],["2012-10-23",14.1963,14.5851,13.8922,14.5215,204500.0],["2012-10-24",14.6558,14.7406,14.0902,14.1114,66300.0],["2012-10-25",14.2316,14.3447,14.0549,14.2175,56300.0],["2012-10-26",14.2528,14.4366,14.2175,14.3659,62400.0],["2012-10-31",14.4154,14.7548,14.2175,14.3376,60600.0],["2012-11-01",14.3871,14.6558,14.3518,14.4296,39900.0],["2012-11-02",14.5003,14.7265,13.8922,13.9629,95700.0],["2012-11-05",13.9983,14.1256,13.5388,13.5388,129800.0],["2012-11-06",13.6307,13.7155,13.5529,13.6307,34600.0],["2012-11-07",13.5105,13.7579,12.7257,13.1428,186800.0],["2012-11-08",13.157,13.3267,12.8954,13.2065,115200.0],["2012-11-09",13.1428,13.3055,12.7964,12.8106,109800.0],["2012-11-12",12.8742,12.9873,12.3369,12.9095,116500.0],["2012-11-13",12.7964,12.7964,12.655,12.6974,43500.0],["2012-11-14",12.9095,13.5246,12.9095,13.3691,107200.0],["2012-11-15",13.7367,14.1043,13.4751,14.0549,122000.0],["2012-11-16",14.1255,14.2599,13.3761,14.1892,353200.0],["2012-11-19",14.3589,14.882,14.1468,14.882,143700.0],["2012-11-20",14.9244,15.087,14.9174,15.0658,62300.0],["2012-11-21",15.0941,15.1577,14.8396,14.9032,76800.0],["2012-11-23",14.9315,15.2709,14.8891,15.2002,13800.0],["2012-11-26",15.8789,15.8789,14.677,14.8255,91600.0],["2012-11-27",14.8255,15.0446,13.8286,14.0761,167200.0],["2012-11-28",13.9842,13.9842,13.1216,13.8781,211800.0],["2012-11-29",13.8993,14.1256,13.6095,13.6519,109900.0],["2012-11-30",13.666,13.7862,13.5529,13.5529,110600.0],["2012-12-03",13.7155,13.7933,13.2913,13.6307,125400.0],["2012-12-04",13.6307,14.373,13.5175,14.2104,113500.0],["2012-12-05",14.2528,14.3871,13.9135,14.2387,74400.0],["2012-12-06",14.2387,14.9386,14.2033,14.8184,99800.0],["2012-12-07",14.9244,15.0446,14.6417,14.8184,67400.0],["2012-12-10",14.882,14.9315,14.7477,14.8679,57400.0],["2012-12-11",14.9315,15.179,14.8113,14.8184,88300.0],["2012-12-12",14.9032,14.9174,13.6307,13.7014,183200.0],["2012-12-13",13.9135,14.2245,13.6024,14.1185,64600.0],["2012-12-14",14.069,14.267,13.5953,13.8498,65000.0],["2012-12-17",13.263,13.9983,13.2489,13.8498,131700.0],["2012-12-18",13.9347,14.472,13.8003,14.274,81300.0],["2012-12-19",14.3447,14.4649,13.7014,14.0124,128500.0],["2012-12-20",14.0478,14.2245,13.8428,14.2245,48800.0],["2012-12-21",14.2316,14.2316,13.6448,13.8074,77600.0],["2012-12-24",13.7438,13.871,13.6095,13.864,19200.0],["2012-12-26",13.9629,14.0407,13.5529,13.567,52000.0],["2012-12-27",13.5812,13.7579,13.3125,13.4256,47900.0],["2012-12-28",13.3196,13.871,13.3196,13.6448,45100.0],["2012-12-31",13.6801,13.8498,13.2913,13.4963,127100.0],["2013-01-02",13.6802,14.2528,13.6589,14.1256,98400.0],["2013-01-03",14.1963,14.3447,13.8286,13.9135,59800.0],["2013-01-04",13.9135,14.0195,13.4186,13.4963,95400.0],["2013-01-07",14.0124,14.2316,12.6974,12.7187,466400.0],["2013-01-08",12.7257,12.9166,12.3722,12.6197,211000.0],["2013-01-09",12.7257,12.7681,12.4076,12.5631,108400.0],["2013-01-10",12.6762,12.7681,12.351,12.5066,169200.0],["2013-01-11",12.6197,12.7752,12.4853,12.6409,142800.0],["2013-01-14",12.7328,13.0439,12.549,12.9449,77600.0],["2013-01-15",12.9237,13.1853,12.7611,13.1782,39400.0],["2013-01-16",13.1853,13.6377,13.1853,13.3196,75100.0],["2013-01-17",13.4327,13.7721,13.3832,13.56,61400.0],["2013-01-18",13.56,13.7438,13.3408,13.6589,76600.0],["2013-01-22",13.7509,14.0407,13.6802,14.0336,92900.0],["2013-01-23",14.0549,14.2033,14.0336,14.1468,133600.0],["2013-01-24",14.2316,14.4366,14.0831,14.3376,207600.0],["2013-01-25",14.4366,14.6699,14.3589,14.6699,112300.0],["2013-01-28",14.7336,14.7618,14.274,14.578,137900.0],["2013-01-29",14.5568,14.7477,14.5285,14.7194,66600.0],["2013-01-30",14.6699,14.7618,14.2387,14.3659,114400.0],["2013-01-31",14.2669,14.6487,14.0831,14.5215,220400.0],["2013-02-01",15.1577,15.7587,15.1083,15.5749,227200.0],["2013-02-04",15.5254,15.5254,14.7548,14.8679,217300.0],["2013-02-05",15.0164,15.0658,14.7053,14.9457,88800.0],["2013-02-06",14.9244,15.4405,14.9174,15.179,98700.0],["2013-02-07",15.1295,15.2709,14.9669,15.0234,74900.0],["2013-02-08",15.0871,15.1083,14.8891,14.8962,35200.0],["2013-02-11",14.9386,14.9386,14.5992,14.6416,33300.0],["2013-02-12",14.6275,14.9315,14.5639,14.9032,156900.0],["2013-02-13",14.9739,16.098,14.9739,15.9991,217300.0],["2013-02-14",15.9142,16.1829,15.688,16.0203,132400.0],["2013-02-15",16.0698,16.3243,15.8011,15.9496,89000.0],["2013-02-19",16.0698,16.5788,15.9566,16.0203,176700.0],["2013-02-20",16.0698,16.197,15.0022,15.0376,101300.0],["2013-02-21",15.0022,15.2355,14.7123,15.1719,104400.0],["2013-02-22",15.2567,15.3628,14.9739,15.2426,36700.0],["2013-02-25",15.2991,15.2991,14.8113,14.9386,123000.0],["2013-02-26",15.0093,15.1153,14.5356,14.8467,295400.0],["2013-02-27",14.8255,15.1507,14.6204,14.8396,121600.0],["2013-02-28",14.776,14.8608,14.5992,14.6346,66200.0],["2013-03-01",14.5922,15.3133,14.4437,15.2497,86300.0],["2013-03-04",15.1648,15.2143,14.8325,15.0588,30900.0],["2013-03-05",15.186,15.2214,14.6346,14.776,46400.0],["2013-03-06",14.4932,14.6487,14.0054,14.5568,140300.0],["2013-03-07",14.5215,14.578,14.3871,14.5003,55000.0],["2013-03-08",14.571,15.0517,14.5215,15.0022,44900.0],["2013-03-11",14.9457,15.0517,14.6346,14.7618,83400.0],["2013-03-12",14.776,14.8043,14.1397,14.2882,101000.0],["2013-03-13",14.3306,14.5285,14.274,14.4013,78500.0],["2013-03-14",14.5144,14.5144,14.069,14.274,96200.0],["2013-03-15",14.3306,14.3942,14.1609,14.2457,76100.0],["2013-03-18",14.0549,14.373,14.0549,14.2952,114100.0],["2013-03-19",14.3801,14.4296,14.2104,14.3376,50700.0],["2013-03-20",14.3235,14.8467,14.3235,14.7618,115900.0],["2013-03-21",14.7901,14.9386,14.7548,14.9315,54700.0],["2013-03-22",15.0305,15.8647,15.0305,15.7728,69800.0],["2013-03-25",15.8365,16.2677,15.5961,16.2606,86700.0],["2013-03-26",16.3031,16.4586,16.2394,16.3243,77300.0],["2013-03-27",16.2606,16.2606,15.8365,15.9779,65400.0],["2013-03-28",15.9779,16.2253,15.7658,15.9425,49200.0],["2013-04-01",15.992,15.9991,15.4759,15.6526,103000.0],["2013-04-02",15.6951,15.893,15.589,15.8294,39600.0],["2013-04-03",15.8365,16.2536,15.589,15.992,128700.0],["2013-04-04",16.0485,16.3243,15.6951,15.8506,70700.0],["2013-04-05",15.5466,15.6738,14.8467,15.589,72200.0],["2013-04-08",15.6809,17.102,15.6809,16.8687,163600.0],["2013-04-09",17.0171,17.7453,16.9818,17.4342,338500.0],["2013-04-10",17.611,18.3816,17.5049,17.9574,482800.0],["2013-04-11",17.9574,18.3392,16.6283,16.7697,350100.0],["2013-04-12",16.8121,16.9676,16.197,16.9111,114900.0],["2013-04-15",16.8333,16.8757,15.7163,15.9284,141500.0],["2013-04-16",15.9991,16.6071,15.9991,16.5152,56600.0],["2013-04-17",16.3738,16.8474,16.2324,16.7697,85000.0],["2013-04-18",16.706,17.2575,16.5293,16.9818,206200.0],["2013-04-19",17.0242,17.2151,16.6919,16.9747,102100.0],["2013-04-22",16.9818,17.2363,16.7485,17.1444,34800.0],["2013-04-23",17.1868,18.0281,17.1868,17.9857,71900.0],["2013-04-24",17.915,18.1129,17.6322,17.8938,85000.0],["2013-04-25",18.0564,18.0564,17.2858,17.5827,70200.0],["2013-04-26",17.6039,17.6039,16.9818,17.1373,44800.0],["2013-04-29",17.1797,17.9503,17.1232,17.8514,79000.0],["2013-04-30",17.8514,17.9715,17.5332,17.7312,111100.0],["2013-05-01",17.6958,17.8584,17.1585,17.4979,106600.0],["2013-05-02",17.4625,17.8796,17.208,17.7807,75400.0],["2013-05-03",17.9998,17.9998,16.904,17.2434,134700.0],["2013-05-06",17.208,17.7029,16.9747,17.5261,66200.0],["2013-05-07",17.4696,17.6746,17.0313,17.102,92200.0],["2013-05-08",17.1797,17.71,17.0383,17.6958,177700.0],["2013-05-09",17.7241,17.9998,17.5332,17.816,210600.0],["2013-05-10",18.014,20.8773,18.014,20.7924,582700.0],["2013-05-13",20.5026,20.75,19.8945,20.4248,151200.0],["2013-05-14",20.3329,21.2095,20.3117,20.9762,136100.0],["2013-05-15",20.8702,21.0328,20.6864,20.955,155600.0],["2013-05-16",20.948,21.2025,20.6864,20.8631,198100.0],["2013-05-17",20.8631,21.0186,20.4813,20.856,158700.0],["2013-05-20",20.856,21.4075,20.7712,21.0893,44000.0],["2013-05-21",21.0893,21.3651,20.9904,21.153,68600.0],["2013-05-22",21.0752,21.2095,19.7037,19.7956,168700.0],["2013-05-23",19.5128,20.3894,19.2653,20.1349,106300.0],["2013-05-24",20.0854,20.5945,20.043,20.3117,82200.0],["2013-05-28",20.6157,20.7924,20.1844,20.3541,78500.0],["2013-05-29",20.2834,20.6439,20.0784,20.2339,44200.0],["2013-05-30",20.241,20.3824,20.1349,20.2268,53400.0],["2013-05-31",20.3046,20.5167,20.0359,20.043,110600.0],["2013-06-03",20.1561,20.1561,18.5089,19.2441,141100.0],["2013-06-04",19.2088,19.2088,18.7634,18.9189,67400.0],["2013-06-05",18.7846,18.7846,18.3109,18.3816,86900.0],["2013-06-06",18.2614,19.025,18.2402,18.9048,71200.0],["2013-06-07",19.1169,19.838,18.9896,19.7602,118900.0],["2013-06-10",19.8945,20.7712,19.8945,20.6722,172300.0],["2013-06-11",20.3824,20.4601,19.3219,19.3714,72600.0],["2013-06-12",19.5623,20.0713,19.1451,19.3077,64200.0],["2013-06-13",19.435,19.6471,19.2158,19.5764,49900.0],["2013-06-14",19.6047,20.545,19.6047,20.5026,91400.0],["2013-06-17",20.7712,22.9982,20.7359,22.7296,386100.0],["2013-06-18",22.9063,23.1679,22.1074,22.3336,97600.0],["2013-06-19",22.3973,23.6133,22.3478,23.0336,149200.0],["2013-06-20",22.9134,22.9699,21.7468,21.9307,116600.0],["2013-06-21",22.065,23.1962,21.9307,23.175,108400.0],["2013-06-24",22.9982,23.9668,22.5033,22.8709,157400.0],["2013-06-25",23.1962,24.2779,22.8144,23.5638,171000.0],["2013-06-26",23.8112,23.988,23.3305,23.5497,129400.0],["2013-06-27",23.6274,23.8042,22.9134,23.0194,84400.0],["2013-06-28",22.7296,22.7649,21.867,21.9165,441400.0],["2013-07-01",22.5245,23.6416,22.5245,22.7508,107600.0],["2013-07-02",22.8215,24.0233,22.6659,23.8183,89000.0],["2013-07-03",23.6133,24.6808,23.4153,24.3273,80300.0],["2013-07-05",24.7445,27.0775,24.5324,25.6211,205900.0],["2013-07-08",25.7908,26.9644,25.7908,26.2362,217600.0],["2013-07-09",26.5473,27.8976,26.4412,27.6431,104500.0],["2013-07-10",27.4946,27.4946,26.017,26.2998,154500.0],["2013-07-11",26.8654,27.3037,26.3422,26.6109,203100.0],["2013-07-12",26.6321,26.9715,26.5119,26.5543,60500.0],["2013-07-15",26.6533,26.823,25.8615,25.9463,86900.0],["2013-07-16",25.9039,25.9039,24.2142,24.6101,174000.0],["2013-07-17",24.7869,24.9212,24.391,24.8646,99600.0],["2013-07-18",25.1192,25.8332,25.1192,25.303,101000.0],["2013-07-19",25.3666,26.4059,25.1404,26.2857,81300.0],["2013-07-22",26.4766,26.8583,25.5363,26.0029,131400.0],["2013-07-23",26.0241,26.1726,24.8929,24.9636,60600.0],["2013-07-24",24.9778,25.3878,24.1152,24.7233,72100.0],["2013-07-25",24.6738,25.4939,24.4192,25.4585,67000.0],["2013-07-26",25.1474,25.9463,24.7445,25.812,54100.0],["2013-07-29",25.8403,26.1514,25.2394,25.3313,8600.0],["2013-07-30",25.4585,25.5504,24.5394,24.6455,76000.0],["2013-07-31",24.7232,25.911,24.4617,25.3383,158100.0],["2013-08-01",25.508,25.9251,24.7869,25.3807,85500.0],["2013-08-02",25.4302,26.3069,25.3737,26.01,70200.0],["2013-08-05",26.116,26.6816,25.4444,25.5999,107400.0],["2013-08-06",25.7908,25.9039,24.9212,25.0273,62200.0],["2013-08-07",25.0485,25.3737,24.0375,24.3485,215800.0],["2013-08-08",24.3203,24.8434,20.6722,24.6808,540200.0],["2013-08-09",24.7657,26.3847,23.8537,24.391,342300.0],["2013-08-12",23.9314,24.5819,22.977,24.0799,75400.0],["2013-08-13",24.087,24.3061,23.7971,23.9385,51700.0],["2013-08-14",23.7335,24.8788,23.7335,24.6667,123700.0],["2013-08-15",24.3415,24.6384,23.4012,23.5284,106400.0],["2013-08-16",23.387,23.5002,22.9063,23.3305,61300.0],["2013-08-19",23.3305,23.5143,22.9911,23.2244,46600.0],["2013-08-20",23.182,23.8537,22.6518,23.4224,103200.0],["2013-08-21",23.3022,24.4546,23.2881,24.3344,91000.0],["2013-08-22",24.3627,25.2959,24.2708,24.9707,76600.0],["2013-08-23",25.2747,26.7876,25.2747,26.625,170100.0],["2013-08-26",26.5402,27.3462,26.0241,27.2472,106200.0],["2013-08-27",26.8866,27.1836,25.2818,25.4514,128800.0],["2013-08-28",25.508,25.9605,25.2606,25.7272,70100.0],["2013-08-29",25.5575,26.8654,25.5363,26.7594,79100.0],["2013-08-30",26.6816,27.3249,26.6321,27.2542,117900.0],["2013-09-03",27.6714,29.6721,27.4946,27.5441,268400.0],["2013-09-04",27.4876,27.6714,26.3917,26.7806,69100.0],["2013-09-05",26.9078,26.9432,25.8968,26.1584,88200.0],["2013-09-06",26.2362,26.6462,25.1969,25.4797,82200.0],["2013-09-09",25.9958,27.0704,25.5504,26.6887,152600.0],["2013-09-10",26.9785,27.5724,26.2291,26.4907,109800.0],["2013-09-11",26.6675,27.5724,26.519,27.3037,75600.0],["2013-09-12",27.3462,28.5905,27.1058,28.4208,94500.0],["2013-09-13",28.4773,30.3014,28.4279,29.6651,258300.0],["2013-09-16",30.0539,30.3014,29.1843,29.2479,141200.0],["2013-09-17",29.1348,30.2448,28.8874,29.1207,128600.0],["2013-09-18",28.9652,29.6297,28.1026,28.6541,108000.0],["2013-09-19",28.8945,28.8945,27.5088,27.7138,125200.0],["2013-09-20",27.7279,27.9471,26.01,26.1089,258800.0],["2013-09-23",26.1443,26.3776,25.2393,25.3807,171800.0],["2013-09-24",25.3454,26.6321,25.3454,26.0807,168100.0],["2013-09-25",26.0665,26.8301,25.3454,26.519,93500.0],["2013-09-26",26.6604,28.0956,26.6604,27.4663,114600.0],["2013-09-27",27.1836,27.6431,26.6887,26.7594,73900.0],["2013-09-30",26.4624,28.7248,26.1655,28.0673,177200.0],["2013-10-01",28.1451,28.1451,26.9008,27.226,105600.0],["2013-10-02",27.021,27.021,26.0312,26.3564,158600.0],["2013-10-03",26.3705,26.519,25.8191,26.0241,96400.0],["2013-10-04",26.116,27.7491,26.0524,27.3957,132100.0],["2013-10-07",27.1553,27.2401,26.3917,26.929,91700.0],["2013-10-08",26.8937,26.9432,25.2394,25.409,112700.0],["2013-10-09",25.4161,25.9251,24.8222,25.812,75000.0],["2013-10-10",26.2786,26.7876,25.1828,26.2786,140400.0],["2013-10-11",26.3281,27.127,25.5999,26.9078,94800.0],["2013-10-14",26.823,27.4664,26.1655,27.3532,92300.0],["2013-10-15",27.2896,27.4734,26.2786,26.42,69600.0],["2013-10-16",26.5755,27.5583,26.2574,26.9785,92400.0],["2013-10-17",27.0139,27.5936,26.5897,27.4593,73500.0],["2013-10-18",27.5936,28.2652,27.2543,28.0461,108100.0],["2013-10-21",28.0178,28.2864,27.8269,28.0956,57700.0],["2013-10-22",28.1663,28.1663,26.9715,27.3037,85400.0],["2013-10-23",27.1836,27.5512,26.1655,27.226,97100.0],["2013-10-24",27.1623,27.4169,26.6887,27.0634,34400.0],["2013-10-25",27.226,27.4098,26.4271,27.0422,60300.0],["2013-10-28",27.2048,27.9612,27.127,27.5512,55100.0],["2013-10-29",27.6926,28.2723,27.5371,28.138,105100.0],["2013-10-30",28.138,28.3006,27.4381,27.9259,178000.0],["2013-10-31",27.9824,28.8379,27.6007,28.2087,128100.0],["2013-11-01",28.2794,28.4985,26.7099,27.1058,91900.0],["2013-11-04",27.1058,28.2158,26.8654,28.1168,85300.0],["2013-11-05",28.0249,28.0744,27.3037,27.3532,70600.0],["2013-11-06",27.5017,27.9047,27.0351,27.1129,47500.0],["2013-11-07",27.1129,27.5017,26.3281,26.7947,87300.0],["2013-11-08",26.6816,27.0846,25.8615,26.6957,78800.0],["2013-11-11",26.5968,26.9361,26.2433,26.3069,36200.0],["2013-11-12",26.2998,26.8654,26.0877,26.8301,60700.0],["2013-11-13",26.6675,26.929,26.1938,26.7947,71900.0],["2013-11-14",26.7947,26.7947,25.8049,26.1655,75500.0],["2013-11-15",26.0877,26.9008,26.0877,26.6462,58300.0],["2013-11-18",26.7735,26.8866,24.4334,24.7515,183100.0],["2013-11-19",24.7515,26.3776,24.5324,24.7869,155600.0],["2013-11-20",24.9636,26.2645,24.391,26.1372,208300.0],["2013-11-21",26.2645,27.3957,25.9181,26.8513,194800.0],["2013-11-22",27.3603,27.3603,24.3698,25.6635,505300.0],["2013-11-25",25.6211,26.0241,25.1828,25.6141,117800.0],["2013-11-26",25.6777,26.0029,25.1757,25.2888,89400.0],["2013-11-27",25.2959,26.2291,25.2959,26.1584,90300.0],["2013-11-29",26.3422,26.4766,25.8968,26.0029,47900.0],["2013-12-02",26.3988,27.0987,26.3776,27.0351,196100.0],["2013-12-03",26.8796,28.1097,26.8796,27.9683,357900.0],["2013-12-04",28.1097,28.3713,26.5543,27.2684,136900.0],["2013-12-05",27.3179,27.5088,26.8937,27.4522,131000.0],["2013-12-06",27.8693,28.0602,27.3603,27.4169,105500.0],["2013-12-09",27.5936,27.6148,26.2009,26.4412,150500.0],["2013-12-10",26.3352,27.1623,26.1372,26.8371,91100.0],["2013-12-11",26.9644,27.4522,26.1726,26.823,121300.0],["2013-12-12",26.6604,27.6431,26.6604,27.4027,122900.0],["2013-12-13",27.4027,27.9612,27.1482,27.1977,106100.0],["2013-12-16",27.3886,27.7704,27.0634,27.3391,108300.0],["2013-12-17",27.3391,28.0178,27.1199,27.9188,68100.0],["2013-12-18",28.3854,29.3257,28.3147,28.6824,152300.0],["2013-12-19",28.5622,28.9157,27.834,28.6753,100200.0],["2013-12-20",28.7036,29.4176,28.1239,29.0571,127500.0],["2013-12-23",29.1207,29.6085,29.0217,29.3964,105700.0],["2013-12-24",29.3964,29.6368,28.8662,29.5378,48900.0],["2013-12-26",29.6227,30.1741,29.0924,29.6439,114300.0],["2013-12-27",29.7216,29.9832,29.2409,29.6297,70900.0],["2013-12-30",29.6934,30.0327,29.6227,29.7004,114600.0],["2013-12-31",29.6863,30.1175,29.6227,30.0115,68700.0],["2014-01-02",29.8135,29.8842,29.0359,29.5095,122100.0],["2014-01-03",29.5307,29.8418,29.2338,29.6863,86600.0],["2014-01-06",29.7075,29.8913,29.156,29.7216,132300.0],["2014-01-07",29.8277,30.1034,29.6297,30.0469,89600.0],["2014-01-08",29.9691,30.2236,29.8418,30.0751,85100.0],["2014-01-09",30.0751,30.2165,29.6934,29.7923,98600.0],["2014-01-10",29.8277,30.2095,29.6156,30.1953,40500.0],["2014-01-13",30.1812,30.1812,28.2935,28.5975,130000.0],["2014-01-14",28.6894,30.0327,28.6187,29.9549,106400.0],["2014-01-15",30.1034,30.2519,29.6156,29.9549,68900.0],["2014-01-16",29.7994,30.0468,29.1702,29.5802,82500.0],["2014-01-17",29.6439,29.6439,29.0853,29.3045,123600.0],["2014-01-21",29.3611,29.7146,29.3328,29.6014,63700.0],["2014-01-22",29.6297,29.8701,29.1419,29.8065,68900.0],["2014-01-23",29.7216,29.7216,28.3713,28.9864,157500.0],["2014-01-24",28.6824,29.3681,26.6816,26.8089,372600.0],["2014-01-27",26.7169,27.1977,25.8049,26.9149,115400.0],["2014-01-28",26.7806,26.7806,24.5041,24.5677,527800.0],["2014-01-29",24.391,24.4617,23.691,23.691,276400.0],["2014-01-30",23.9031,24.9424,23.783,23.9951,257700.0],["2014-01-31",27.0422,27.3674,25.4161,26.8442,613500.0],["2014-02-03",26.8654,27.0351,26.4412,26.8583,204100.0],["2014-02-04",27.0068,27.1836,26.7947,27.0068,142300.0],["2014-02-05",26.922,27.2048,26.4271,26.5685,151400.0],["2014-02-06",26.7382,27.2967,26.5755,27.2401,93900.0],["2014-02-07",27.3744,27.3886,26.5261,26.7806,108100.0],["2014-02-10",26.6887,26.9008,26.4766,26.8018,90300.0],["2014-02-11",26.7382,27.1906,26.625,26.9715,61800.0],["2014-02-12",26.9715,27.2825,26.9432,27.1836,140400.0],["2014-02-13",26.8866,27.325,26.4059,27.2967,103700.0],["2014-02-14",27.2896,28.5339,27.1482,28.138,184100.0],["2014-02-18",28.2087,28.5127,27.933,28.4137,111600.0],["2014-02-19",28.4208,28.6117,28.2157,28.3077,56900.0],["2014-02-20",28.4208,28.4561,28.1733,28.4137,112200.0],["2014-02-21",28.4491,28.4561,27.4805,28.1592,135300.0],["2014-02-24",28.2511,28.2794,27.6643,27.8976,106400.0],["2014-02-25",27.9895,28.4561,27.7916,28.2228,154000.0],["2014-02-26",28.3006,28.8803,28.1592,28.647,127000.0],["2014-02-27",28.541,29.1419,28.4632,28.9934,61200.0],["2014-02-28",29.0359,29.2126,28.5056,28.8025,165100.0],["2014-03-03",28.6329,29.0571,28.3006,28.9722,92700.0],["2014-03-04",29.0217,29.9974,29.0217,29.6721,183900.0],["2014-03-05",29.6651,29.9054,29.3823,29.8065,57700.0],["2014-03-06",29.8065,29.962,29.7499,29.8206,35300.0],["2014-03-07",29.9974,30.2307,29.5237,29.9125,74700.0],["2014-03-10",29.9054,29.9549,29.5166,29.7994,70100.0],["2014-03-11",29.7216,29.9054,28.8662,29.149,62000.0],["2014-03-12",29.0217,29.863,28.5692,29.856,95900.0],["2014-03-13",29.8418,29.8418,29.1702,29.4742,85200.0],["2014-03-14",29.3328,29.9761,28.9015,29.658,55300.0],["2014-03-17",29.5378,30.3226,29.5378,30.2024,105900.0],["2014-03-18",30.1953,31.079,30.167,30.9942,97100.0],["2014-03-19",30.9801,31.5174,30.4145,31.1427,120800.0],["2014-03-20",31.0649,31.4325,30.7892,31.1568,84600.0],["2014-03-21",31.3972,31.5315,30.9306,31.079,63300.0],["2014-03-24",31.079,31.1073,29.9903,30.6548,130100.0],["2014-03-25",30.9376,31.2204,30.3155,30.3579,77200.0],["2014-03-26",30.6336,31.0861,29.9761,29.9832,50700.0],["2014-03-27",29.9408,30.3791,29.6227,30.1034,128200.0],["2014-03-28",30.0822,30.5983,29.8489,30.2307,40900.0],["2014-03-31",30.669,31.0154,30.0963,30.8669,111400.0],["2014-04-01",30.9376,31.1073,30.5135,30.7185,101600.0],["2014-04-02",30.6478,30.6831,30.0963,30.3579,67300.0],["2014-04-03",30.4498,30.4498,29.6368,29.7499,81600.0],["2014-04-04",30.0115,30.0115,28.5056,28.8733,89400.0],["2014-04-07",28.7036,28.7036,27.1906,27.4734,206900.0],["2014-04-08",27.4734,27.735,27.127,27.3674,221300.0],["2014-04-09",27.537,27.9824,27.3815,27.5653,220600.0],["2014-04-10",27.5017,27.5017,25.9393,26.3635,180500.0],["2014-04-11",26.116,26.4907,25.3595,25.4514,186900.0],["2014-04-14",25.5999,25.7555,24.5182,24.8222,176200.0],["2014-04-15",24.9566,25.2111,24.1082,24.6525,140700.0],["2014-04-16",24.9424,25.1828,24.3273,24.7303,142900.0],["2014-04-17",24.6667,25.3171,24.0375,24.8858,168400.0],["2014-04-21",24.8929,25.8261,24.8929,25.303,71300.0],["2014-04-22",25.3878,26.4059,25.3878,26.0948,87300.0],["2014-04-23",26.1372,26.3635,25.7342,25.9181,106400.0],["2014-04-24",26.1655,26.1655,25.2181,25.713,133800.0],["2014-04-25",25.5151,25.8544,25.4585,25.607,86300.0],["2014-04-28",25.8049,26.0736,25.4444,25.7908,93200.0],["2014-04-29",25.7413,25.9958,25.2464,25.4656,83500.0],["2014-04-30",25.5292,25.5646,24.5748,25.1686,147600.0],["2014-05-01",25.1474,25.8191,24.9919,25.8049,107100.0],["2014-05-02",19.8026,21.2025,16.2748,16.3667,2507800.0],["2014-05-05",16.2748,17.8726,15.9708,16.9464,770700.0],["2014-05-06",16.9676,17.0242,16.6707,16.8121,339900.0],["2014-05-07",16.5081,16.5859,15.2355,15.9991,584100.0],["2014-05-08",15.8435,16.6778,15.7799,16.0273,408900.0],["2014-05-09",16.1546,17.1939,16.0627,17.0949,395200.0],["2014-05-12",17.1444,17.413,16.904,17.1868,244500.0],["2014-05-13",17.3282,17.4272,16.8121,16.9676,188200.0],["2014-05-14",16.8828,17.0242,16.2112,16.2465,205600.0],["2014-05-15",16.2606,16.3738,15.7799,16.2748,175000.0],["2014-05-16",16.3313,16.6353,16.2748,16.395,108800.0],["2014-05-19",16.2606,16.6212,16.1263,16.3455,137200.0],["2014-05-20",16.2324,16.2606,15.3204,15.6951,174700.0],["2014-05-21",15.5537,15.794,14.6487,14.6841,455400.0],["2014-05-22",14.4013,15.2638,14.4013,14.9103,233500.0],["2014-05-23",14.8608,15.1648,14.7123,15.0941,90200.0],["2014-05-27",15.1153,15.3981,15.0517,15.3345,220900.0],["2014-05-28",15.2709,15.384,14.3871,14.571,202300.0],["2014-05-29",14.5851,14.8679,14.5002,14.6416,156800.0],["2014-05-30",14.6699,14.7336,14.0973,14.6982,263800.0],["2014-06-02",14.5356,14.5356,13.3974,13.9488,516100.0],["2014-06-03",13.9842,14.4578,13.4751,14.3023,688700.0],["2014-06-04",14.2528,14.8184,14.175,14.7548,168200.0],["2014-06-05",14.7194,15.1224,14.3589,15.0517,135100.0],["2014-06-06",15.1365,15.6244,15.0729,15.5749,140900.0],["2014-06-09",15.5254,15.6385,15.384,15.6102,197900.0],["2014-06-10",15.6102,15.7799,15.4405,15.7375,192700.0],["2014-06-11",15.6597,15.8223,15.5537,15.7233,94600.0],["2014-06-12",15.6951,15.9001,15.5819,15.8506,100400.0],["2014-06-13",15.8718,16.395,15.8011,16.2606,149100.0],["2014-06-16",16.2182,16.2677,15.8435,16.2041,130900.0],["2014-06-17",16.2536,16.395,16.1546,16.2041,198900.0],["2014-06-18",16.1193,16.1617,15.6526,15.8859,195900.0],["2014-06-19",15.8718,15.8859,15.4688,15.5819,87500.0],["2014-06-20",15.5537,15.6668,15.3628,15.4052,134400.0],["2014-06-23",15.4405,15.5819,15.1648,15.4759,63600.0],["2014-06-24",15.5042,15.6244,14.981,15.0163,107300.0],["2014-06-25",14.9739,15.1083,14.677,15.0234,138400.0],["2014-06-26",14.981,15.1507,14.4932,14.7265,103500.0],["2014-06-27",14.5992,14.7548,14.3235,14.6063,165900.0],["2014-06-30",14.6204,15.2638,14.6204,15.1365,81500.0],["2014-07-01",15.2567,15.5607,15.1153,15.4193,100200.0],["2014-07-02",15.483,15.589,15.3698,15.5112,126800.0],["2014-07-03",15.6032,15.9072,15.5183,15.8789,82200.0],["2014-07-07",15.8294,15.8435,15.5749,15.6668,116400.0],["2014-07-08",15.688,15.688,14.8325,15.179,155100.0],["2014-07-09",15.2143,15.483,14.9598,15.3911,121300.0],["2014-07-10",15.1012,15.7799,14.9174,15.6809,137000.0],["2014-07-11",15.6951,16.4162,15.6738,16.1051,123100.0],["2014-07-14",16.2111,16.2465,15.9142,16.0556,71800.0],["2014-07-15",16.0486,16.2606,15.7233,16.1899,131300.0],["2014-07-16",16.3384,16.3384,15.9213,16.2394,103400.0],["2014-07-17",16.1263,16.8262,16.0698,16.4869,151100.0],["2014-07-18",16.402,17.102,16.402,16.904,148500.0],["2014-07-21",16.798,17.1585,16.6353,16.9181,122300.0],["2014-07-22",16.9535,17.0313,16.805,16.9464,165600.0],["2014-07-23",16.9111,17.0313,16.5646,16.6071,160100.0],["2014-07-24",16.6212,16.8121,16.5152,16.7555,84200.0],["2014-07-25",16.5788,16.8262,16.5152,16.6636,106400.0],["2014-07-28",16.699,16.7343,16.501,16.5576,157300.0],["2014-07-29",16.6071,16.9181,16.5293,16.7767,232600.0],["2014-07-30",16.8192,17.0737,16.6919,16.8828,212500.0],["2014-07-31",16.6283,16.9393,15.9779,16.0344,341300.0],["2014-08-01",15.9708,16.1617,13.871,14.6275,983400.0],["2014-08-04",14.0549,14.3659,13.9912,14.2104,261400.0],["2014-08-05",14.1326,14.5568,14.0478,14.3871,226800.0],["2014-08-06",14.2669,14.4932,14.2387,14.4154,123900.0],["2014-08-07",14.4225,14.4366,14.0124,14.1114,155900.0],["2014-08-08",14.0902,14.3589,13.9771,14.0831,247600.0],["2014-08-11",14.168,14.168,13.8852,13.9135,195500.0],["2014-08-12",13.8993,13.8993,13.4681,13.5317,214600.0],["2014-08-13",13.6307,13.6872,13.4398,13.5105,84900.0],["2014-08-14",13.5317,13.5317,13.1641,13.3408,199300.0],["2014-08-15",13.4256,13.4398,13.058,13.0934,152500.0],["2014-08-18",13.2135,13.3903,12.8035,13.2206,109600.0],["2014-08-19",13.2489,13.3125,13.1075,13.1146,72800.0],["2014-08-20",13.058,13.1004,12.9661,13.0227,66900.0],["2014-08-21",12.9944,13.0792,12.7611,12.9307,133700.0],["2014-08-22",12.9449,13.4893,12.8176,13.4539,118500.0],["2014-08-25",13.4681,13.6872,13.3054,13.3832,78100.0],["2014-08-26",13.362,13.4893,13.3267,13.3549,52500.0],["2014-08-27",13.3267,13.3832,13.2065,13.2135,57100.0],["2014-08-28",13.0792,13.2065,12.648,12.7752,193500.0],["2014-08-29",12.7752,13.058,12.7257,13.0439,120200.0],["2014-09-02",13.0651,13.2135,12.9732,13.1075,132900.0],["2014-09-03",13.1782,13.2418,13.0792,13.1994,115600.0],["2014-09-04",13.1994,13.2772,13.0085,13.157,81500.0],["2014-09-05",13.1004,13.4327,13.1004,13.3832,232500.0],["2014-09-08",13.3196,13.5105,13.256,13.3125,64900.0],["2014-09-09",13.3691,13.3691,12.8318,12.9802,150900.0],["2014-09-10",12.9802,13.2701,12.9449,13.0792,59200.0],["2014-09-11",12.9732,13.3761,12.959,13.2489,60000.0],["2014-09-12",13.2842,13.3691,13.2135,13.2913,101200.0],["2014-09-15",13.2913,13.3974,13.1711,13.2418,104300.0],["2014-09-16",13.2489,13.4115,12.8459,13.2348,99100.0],["2014-09-17",13.2277,13.3691,12.6409,12.6904,255400.0],["2014-09-18",12.7752,13.263,12.7752,13.2418,89500.0],["2014-09-19",13.3479,13.3479,12.9095,12.959,101900.0],["2014-09-22",12.9237,12.959,12.6621,12.6762,102700.0],["2014-09-23",12.655,12.7681,12.1955,12.2308,151700.0],["2014-09-24",12.245,12.4076,12.0894,12.3298,73900.0],["2014-09-25",12.2733,12.6621,11.9834,12.3369,260700.0],["2014-09-26",12.3298,12.3298,12.0824,12.1884,78500.0],["2014-09-29",12.0682,12.2379,12.0187,12.1177,116700.0],["2014-09-30",12.0894,12.0894,11.3188,11.5097,338700.0],["2014-10-01",11.4885,11.9127,11.234,11.5238,197300.0],["2014-10-02",11.5238,11.7006,11.2481,11.4531,164200.0],["2014-10-03",11.4673,11.8208,11.4178,11.4814,79300.0],["2014-10-06",11.5026,11.7925,11.3966,11.7147,56000.0],["2014-10-07",11.6794,12.1319,11.5875,11.7359,127500.0],["2014-10-08",11.7642,12.0258,11.6794,11.9339,96800.0],["2014-10-09",11.8278,11.8278,11.4319,11.4461,69300.0],["2014-10-10",11.3966,11.5026,11.2693,11.3047,105200.0],["2014-10-13",11.2411,11.9339,11.2411,11.7006,97200.0],["2014-10-14",11.7996,12.0753,11.2623,11.4107,168600.0],["2014-10-15",11.3542,11.941,11.3118,11.7501,209700.0],["2014-10-16",11.7784,12.6197,11.6935,12.4995,256400.0],["2014-10-17",12.7045,12.7045,12.2874,12.3722,137900.0],["2014-10-20",12.3439,12.6833,12.3439,12.5419,72200.0],["2014-10-21",12.5773,12.6621,12.2874,12.3934,92000.0],["2014-10-22",12.3864,12.549,11.7925,11.8208,52200.0],["2014-10-23",11.8985,12.1813,11.7147,11.9905,94200.0],["2014-10-24",11.9551,12.0187,11.7289,11.9198,40600.0],["2014-10-27",11.8632,11.8632,11.4673,11.644,87500.0],["2014-10-28",11.6511,12.4429,11.5521,12.3722,62400.0],["2014-10-29",12.3934,12.4146,12.0824,12.245,43300.0],["2014-10-30",12.2026,12.6055,12.1036,12.4288,47500.0],["2014-10-31",12.6338,12.9166,12.5773,12.8035,63600.0],["2014-11-03",12.8813,12.952,12.5136,12.6479,53800.0],["2014-11-04",12.648,12.8742,12.3934,12.5066,37300.0],["2014-11-05",12.6762,12.9873,12.5773,12.8459,109600.0],["2014-11-06",12.9449,13.2842,12.8035,13.0934,105700.0],["2014-11-07",13.1711,13.2135,12.6338,12.7116,138100.0],["2014-11-10",12.7116,13.058,12.6055,12.7964,72700.0],["2014-11-11",12.7469,13.0156,12.6904,12.9378,49700.0],["2014-11-12",12.9095,13.4327,12.7469,13.3196,55100.0],["2014-11-13",13.2135,13.7509,13.2135,13.2842,106300.0],["2014-11-14",13.3267,13.5882,13.2489,13.4681,64400.0],["2014-11-17",13.5034,13.7933,13.4822,13.6802,94100.0],["2014-11-18",13.765,14.0478,13.7014,13.8852,186900.0],["2014-11-19",13.9135,13.9135,13.3832,13.6307,149900.0],["2014-11-20",13.5175,13.7155,13.4327,13.6802,160900.0],["2014-11-21",15.5607,16.8545,15.5537,16.3667,612300.0],["2014-11-24",16.5152,16.7697,16.197,16.296,291500.0],["2014-11-25",16.2748,16.4162,15.4759,15.893,218600.0],["2014-11-26",15.9496,16.2536,15.794,15.893,116200.0],["2014-11-28",15.9354,16.1758,15.8011,15.893,47600.0],["2014-12-01",16.3738,16.5859,16.1334,16.2465,199800.0],["2014-12-02",16.2677,16.7485,16.2606,16.6495,116700.0],["2014-12-03",16.706,17.7877,16.4869,17.3635,196400.0],["2014-12-04",17.4555,17.7877,17.0383,17.0595,154300.0],["2014-12-05",17.0949,17.7807,17.0949,17.6675,81900.0],["2014-12-08",17.7241,17.8019,17.406,17.6675,87400.0],["2014-12-09",17.406,18.0281,17.1939,17.8726,118700.0],["2014-12-10",17.9291,18.1412,17.6393,17.9928,76100.0],["2014-12-11",18.1059,19.0603,18.1059,18.6008,195200.0],["2014-12-12",18.4311,18.6927,17.9009,18.3321,105300.0],["2014-12-15",18.3463,18.6149,17.9998,18.1836,99800.0],["2014-12-16",18.1554,18.629,18.0564,18.3533,89900.0],["2014-12-17",18.4382,18.8694,18.3533,18.7563,123800.0],["2014-12-18",18.9118,18.9118,18.523,18.7068,64500.0],["2014-12-19",18.6856,18.7775,18.6078,18.6573,104500.0],["2014-12-22",18.6361,18.7987,18.6149,18.6785,71200.0],["2014-12-23",18.8694,18.8694,18.5654,18.5937,215000.0],["2014-12-24",18.5866,18.7351,18.4523,18.6573,23600.0],["2014-12-26",18.5937,18.9896,18.4594,18.9048,51800.0],["2014-12-29",18.8129,19.4279,18.8129,19.3502,52400.0],["2014-12-30",19.3926,19.5976,18.8411,18.9613,62800.0],["2014-12-31",19.0603,20.3046,19.0603,19.9158,98300.0],["2015-01-02",20.1066,20.1066,18.4594,18.8199,99100.0],["2015-01-05",18.7917,19.2229,18.5513,18.926,150900.0],["2015-01-06",18.8765,18.8977,17.5615,18.021,262200.0],["2015-01-07",18.2049,18.9189,17.9503,18.6149,199300.0],["2015-01-08",18.8058,18.8765,18.1271,18.4382,106300.0],["2015-01-09",18.4028,18.4806,18.1129,18.2968,109400.0],["2015-01-12",18.4099,18.6432,17.9857,18.4523,100200.0],["2015-01-13",18.6432,19.1946,17.6888,18.2968,330300.0],["2015-01-14",18.1836,18.3957,18.12,18.3675,62100.0],["2015-01-15",18.4169,18.7422,18.1059,18.6785,182600.0],["2015-01-16",18.5796,19.4421,18.3604,19.2795,208400.0],["2015-01-20",19.2724,19.6612,19.0462,19.4633,86000.0],["2015-01-21",19.3572,19.6047,19.1805,19.4491,68000.0],["2015-01-22",19.4491,19.7956,19.0815,19.4633,160900.0],["2015-01-23",19.5269,20.3965,19.1027,20.1773,536900.0],["2015-01-26",20.1773,20.2763,19.0108,19.4421,136600.0],["2015-01-27",19.3643,20.0996,19.3007,19.9723,210900.0],["2015-01-28",20.3612,20.4319,19.6895,19.838,170400.0],["2015-01-29",19.9511,20.2056,19.5764,20.1208,151900.0],["2015-01-30",21.259,24.7445,21.2166,21.7751,1009400.0],["2015-02-02",21.4075,21.7044,20.7853,21.358,367200.0],["2015-02-03",21.3792,21.5206,20.4884,20.955,188400.0],["2015-02-04",20.948,22.1498,20.9197,21.966,146400.0],["2015-02-05",22.0933,22.5457,21.966,22.2983,162600.0],["2015-02-06",22.4255,22.5033,21.8812,22.1286,83500.0],["2015-02-09",21.9943,22.2135,21.3934,21.4004,106800.0],["2015-02-10",21.6408,21.7398,20.9692,21.0964,82500.0],["2015-02-11",21.2802,21.5913,20.955,21.5135,88900.0],["2015-02-12",21.9024,22.0933,20.9974,21.0893,105400.0],["2015-02-13",21.0681,21.9731,20.9338,21.4075,87200.0],["2015-02-17",21.5418,21.6903,21.2944,21.3863,64900.0],["2015-02-18",21.4994,21.9165,21.4287,21.6054,76400.0],["2015-02-19",21.7468,21.8175,21.4216,21.4782,53600.0],["2015-02-20",21.4782,21.5135,21.1742,21.2732,38800.0],["2015-02-23",21.3439,21.3439,20.9267,21.0611,38300.0],["2015-02-24",21.0045,21.4075,20.856,20.9409,48200.0],["2015-02-25",20.9409,21.0328,20.6298,20.7641,65400.0],["2015-02-26",20.8207,21.5347,20.6439,21.0469,101700.0],["2015-02-27",21.1176,21.1176,20.7146,20.8207,67500.0],["2015-03-02",20.6934,21.2095,20.5096,20.8773,98400.0],["2015-03-03",20.6793,20.9338,20.1915,20.3258,63000.0],["2015-03-04",20.2056,21.0257,20.142,20.6439,126400.0],["2015-03-05",20.8278,20.9126,20.1491,20.6157,111600.0],["2015-03-06",20.6157,21.4004,20.1844,20.955,170600.0],["2015-03-09",20.9338,21.6832,20.6581,21.2166,133400.0],["2015-03-10",21.1176,21.4216,20.5096,20.6015,65500.0],["2015-03-11",20.5662,20.7995,20.2763,20.4743,54900.0],["2015-03-12",20.4036,21.2095,20.3682,21.1671,207900.0],["2015-03-13",21.2237,21.6691,20.6086,20.7641,81400.0],["2015-03-16",20.9409,21.1035,19.9723,20.0925,136900.0],["2015-03-17",20.1137,20.2127,19.4845,19.633,68500.0],["2015-03-18",19.7178,19.7178,19.0674,19.2017,163900.0],["2015-03-19",19.2017,19.3643,18.7068,18.8199,104100.0],["2015-03-20",18.7917,18.9825,18.5301,18.6927,127000.0],["2015-03-23",18.6149,19.3997,18.6149,19.0815,153700.0],["2015-03-24",19.0179,19.3926,19.0179,19.336,34800.0],["2015-03-25",19.4138,19.4633,18.7139,19.025,129400.0],["2015-03-26",18.8553,19.2441,18.6997,18.8906,40500.0],["2015-03-27",18.9543,19.2441,18.7068,19.1522,89100.0],["2015-03-30",19.1805,19.6118,19.1805,19.4845,38600.0],["2015-03-31",19.5411,19.7178,19.2865,19.5198,63600.0],["2015-04-01",19.4633,19.7107,19.1381,19.6542,56300.0],["2015-04-02",19.7673,20.0572,19.5905,20.0218,54600.0],["2015-04-06",19.8592,20.1208,19.8239,20.0289,54700.0],["2015-04-07",20.1491,21.054,20.0572,20.3258,75800.0],["2015-04-08",20.4036,20.7146,20.1137,20.5803,65400.0],["2015-04-09",20.6581,20.7853,20.2551,20.651,63700.0],["2015-04-10",20.651,20.651,20.1985,20.3753,45300.0],["2015-04-13",20.2551,20.5026,20.1773,20.3541,71300.0],["2015-04-14",20.241,20.9621,20.2056,20.8136,111700.0],["2015-04-15",20.8066,21.1388,19.7673,19.9935,167800.0],["2015-04-16",19.9794,20.0572,18.6997,18.7704,167400.0],["2015-04-17",18.5796,18.6008,18.0988,18.5371,125700.0],["2015-04-20",18.629,18.8058,18.5018,18.6008,64100.0],["2015-04-21",18.8553,18.9825,18.5371,18.8623,67300.0],["2015-04-22",18.8765,18.9048,18.6149,18.721,69100.0],["2015-04-23",18.6502,18.9543,18.3887,18.8765,73500.0],["2015-04-24",18.926,19.0532,18.3392,18.8977,119400.0],["2015-04-27",18.8553,19.0674,18.4099,18.7068,54200.0],["2015-04-28",19.1805,20.1066,18.933,19.633,95900.0],["2015-04-29",19.4916,19.4916,18.8553,19.131,58000.0],["2015-04-30",18.9825,18.9825,18.4028,18.6078,82000.0],["2015-05-01",18.6008,18.8411,18.3816,18.7351,67900.0],["2015-05-04",18.7351,19.0037,18.5866,18.7704,51000.0],["2015-05-05",18.6715,18.8694,18.5795,18.7563,75400.0],["2015-05-06",18.8694,19.0462,18.5866,18.9967,68600.0],["2015-05-07",18.8623,18.8623,17.6888,18.2968,278300.0],["2015-05-08",18.5796,18.9543,16.5293,16.6707,354700.0],["2015-05-11",16.699,17.6393,16.6495,17.0595,113300.0],["2015-05-12",16.904,17.5686,16.7626,17.5544,96700.0],["2015-05-13",17.4908,17.6181,17.1656,17.406,73700.0],["2015-05-14",17.4979,18.219,17.406,17.9786,131800.0],["2015-05-15",18.0281,18.1271,17.8938,18.021,49800.0],["2015-05-18",17.9786,18.2614,17.8302,17.9574,59200.0],["2015-05-19",17.8584,18.4028,17.7029,18.2685,102200.0],["2015-05-20",18.2119,18.4169,18.0069,18.2261,48400.0],["2015-05-21",18.1483,18.2685,17.8372,18.0493,34100.0],["2015-05-22",17.9291,18.1766,17.6746,17.7948,75300.0],["2015-05-26",17.7382,17.7453,17.2363,17.5968,134400.0],["2015-05-27",17.4837,17.5544,17.2646,17.3211,70300.0],["2015-05-28",17.2716,17.3706,16.9111,17.1444,101700.0],["2015-05-29",17.1444,17.2151,16.7343,17.1161,109800.0],["2015-06-01",17.1585,17.7241,17.0808,17.6958,100100.0],["2015-06-02",17.5615,17.9574,17.3848,17.6746,66900.0],["2015-06-03",17.7736,17.7736,17.4484,17.5827,81900.0],["2015-06-04",17.4555,17.5403,16.8757,17.1232,69300.0],["2015-06-05",17.5898,18.0564,17.1797,17.2292,229700.0],["2015-06-08",17.2292,17.3211,16.5293,16.6,72200.0],["2015-06-09",16.6353,16.699,15.992,16.1546,161400.0],["2015-06-10",16.1687,16.5929,16.1687,16.4727,71900.0],["2015-06-11",16.4657,16.6919,16.3738,16.4727,48800.0],["2015-06-12",16.4869,16.5929,16.4162,16.4586,57900.0],["2015-06-15",16.2606,16.4233,15.992,16.0344,71000.0],["2015-06-16",16.0132,16.2324,16.0061,16.1263,97000.0],["2015-06-17",16.1899,16.6071,15.9425,16.1758,99000.0],["2015-06-18",16.1687,17.0949,16.1687,17.01,48200.0],["2015-06-19",17.0666,17.6817,17.0666,17.4837,106700.0],["2015-06-22",17.4837,17.6534,17.208,17.3989,52800.0],["2015-06-23",17.3282,17.6251,17.2858,17.5403,45900.0],["2015-06-24",17.4837,17.5968,17.01,17.0595,41700.0],["2015-06-25",17.0525,17.3706,16.9747,17.3141,40600.0],["2015-06-26",17.4413,17.5191,17.208,17.3918,63900.0],["2015-06-29",17.3847,17.5827,16.9252,16.9323,88400.0],["2015-06-30",17.0666,17.5191,17.01,17.406,40100.0],["2015-07-01",17.6393,17.6393,17.2363,17.4342,45100.0],["2015-07-02",17.4201,17.611,17.1868,17.3848,52000.0],["2015-07-06",17.3918,17.9786,17.2221,17.7665,98500.0],["2015-07-07",17.9008,18.3462,17.7312,18.1059,87600.0],["2015-07-08",18.0493,18.1059,17.7736,17.9221,53400.0],["2015-07-09",18.1836,18.2261,17.3777,17.5261,141000.0],["2015-07-10",17.6463,17.7665,17.4484,17.5332,24200.0],["2015-07-13",17.5332,17.7382,17.3282,17.4767,43300.0],["2015-07-14",17.5191,17.6605,17.512,17.5261,37100.0],["2015-07-15",17.5968,17.5968,17.0878,17.1373,33600.0],["2015-07-16",17.1656,17.5049,16.8192,17.413,22100.0],["2015-07-17",17.4625,17.9221,16.9464,17.0595,44700.0],["2015-07-20",17.0383,17.0383,16.3667,16.4515,55300.0],["2015-07-21",16.402,16.5222,16.098,16.2465,180500.0],["2015-07-22",16.2889,16.5505,16.2677,16.402,78400.0],["2015-07-23",16.4091,16.4091,15.9849,16.0839,48500.0],["2015-07-24",16.0627,16.2465,15.6526,15.9354,76600.0],["2015-07-27",15.8152,15.9496,15.6668,15.7728,26000.0],["2015-07-28",15.688,15.9708,15.2002,15.8223,83300.0],["2015-07-29",15.8506,16.2394,15.5254,15.7587,90600.0],["2015-07-30",15.6102,15.6102,14.4083,15.2214,228200.0],["2015-07-31",16.2606,20.2692,15.6738,18.9048,821100.0],["2015-08-03",18.8765,19.0886,17.9008,18.1412,155600.0],["2015-08-04",19.032,19.032,17.9998,18.0988,150200.0],["2015-08-05",18.3038,18.8482,18.1483,18.3109,116300.0],["2015-08-06",18.5018,18.6149,17.816,18.2048,63500.0],["2015-08-07",18.0493,18.1978,17.7524,17.8089,83000.0],["2015-08-10",17.8867,17.9362,17.3211,17.4767,146700.0],["2015-08-11",17.406,17.5544,16.9181,16.9818,73400.0],["2015-08-12",16.9676,17.6322,16.7414,17.6039,57200.0],["2015-08-13",17.816,17.8301,17.2646,17.406,84000.0],["2015-08-14",17.3494,17.8019,17.3282,17.717,52200.0],["2015-08-17",17.6534,17.8584,17.3989,17.5898,38000.0],["2015-08-18",17.4979,17.5403,17.1232,17.2009,81400.0],["2015-08-19",17.1939,17.3211,16.9676,17.1232,39500.0],["2015-08-20",16.9535,17.0737,16.8262,16.8616,54600.0],["2015-08-21",16.6848,17.01,16.4162,16.7131,86300.0],["2015-08-24",15.6456,16.2253,14.0124,16.2253,114000.0],["2015-08-25",16.5576,16.6495,16.1687,16.3101,75500.0],["2015-08-26",16.8616,17.3353,16.0768,16.3596,186900.0],["2015-08-27",16.4727,16.9394,16.0839,16.9111,134600.0],["2015-08-28",16.8404,16.9323,16.3384,16.8545,55600.0],["2015-08-31",16.8262,17.1797,16.7414,17.1656,78700.0],["2015-09-01",16.9393,17.2363,16.9323,17.208,114100.0],["2015-09-02",17.4696,17.4696,17.0383,17.2646,224600.0],["2015-09-03",17.2434,17.4979,16.8828,17.2363,154600.0],["2015-09-04",17.01,17.6675,16.9676,17.5332,58400.0],["2015-09-08",17.6746,17.6746,17.3847,17.5474,81800.0],["2015-09-09",17.611,17.7948,16.7414,16.7909,304400.0],["2015-09-10",16.7767,17.1302,16.2819,16.7767,271000.0],["2015-09-11",16.7202,16.8687,15.8152,16.0132,279500.0],["2015-09-14",16.0203,16.1758,15.8789,16.0556,113900.0],["2015-09-15",16.1475,16.5293,16.0344,16.4939,68900.0],["2015-09-16",16.4586,16.5788,16.2465,16.3808,46900.0],["2015-09-17",16.3526,17.1656,16.3526,17.1444,54200.0],["2015-09-18",17.0313,17.3353,16.6071,17.0807,175400.0],["2015-09-21",17.2434,17.2504,16.805,16.8969,54000.0],["2015-09-22",16.7273,16.7838,16.4232,16.6141,41300.0],["2015-09-23",16.6353,16.7414,16.3879,16.6707,49300.0],["2015-09-24",16.6283,16.6353,16.2253,16.4586,48900.0],["2015-09-25",16.5152,16.6283,16.0486,16.1475,89800.0],["2015-09-28",16.1758,16.3455,15.9425,16.0839,103500.0],["2015-09-29",16.0556,16.2606,15.9566,16.2112,53000.0],["2015-09-30",16.2041,16.395,15.9284,16.0415,43700.0],["2015-10-01",15.992,16.0273,15.8718,15.9425,58800.0],["2015-10-02",15.8506,16.6636,15.7445,16.6636,42000.0],["2015-10-05",16.7414,17.2858,16.706,17.2221,75200.0],["2015-10-06",17.1939,17.512,17.0454,17.3706,84600.0],["2015-10-07",17.4555,17.717,17.4484,17.6251,107800.0],["2015-10-08",17.5898,18.0776,17.5756,17.9362,71600.0],["2015-10-09",18.0281,18.2756,17.4696,17.6251,109800.0],["2015-10-12",17.6463,17.8443,17.307,17.5544,32400.0],["2015-10-13",17.5827,17.7807,17.2009,17.2292,25500.0],["2015-10-14",17.2646,17.3282,16.6566,16.7555,30100.0],["2015-10-15",16.8262,17.1727,16.5717,17.1232,60100.0],["2015-10-16",17.2009,17.5191,16.9888,17.3848,43900.0],["2015-10-19",17.4413,18.0069,17.3706,17.9291,53900.0],["2015-10-20",17.9362,18.1907,17.4413,17.4979,45700.0],["2015-10-21",17.4979,17.71,17.2928,17.4272,33400.0],["2015-10-22",17.3565,17.9362,17.3211,17.4342,28200.0],["2015-10-23",17.5049,17.6817,17.2858,17.3848,28400.0],["2015-10-26",17.2787,17.2928,16.7414,16.8333,24300.0],["2015-10-27",16.798,16.798,16.2394,16.3738,38100.0],["2015-10-28",16.4233,17.2009,16.2677,17.1302,31500.0],["2015-10-29",17.1797,17.3918,16.9181,17.0737,31200.0],["2015-10-30",17.0878,17.0878,16.699,16.9323,49900.0],["2015-11-02",16.9606,17.3211,16.5929,16.9535,55700.0],["2015-11-03",16.8474,16.8474,16.296,16.6,43400.0],["2015-11-04",16.6636,16.7626,16.0485,16.1546,93100.0],["2015-11-05",16.0415,16.1546,15.688,16.1475,36100.0],["2015-11-06",16.1263,16.4233,15.7021,16.296,39700.0],["2015-11-09",16.2182,16.2182,15.6385,15.7445,38100.0],["2015-11-10",15.7375,15.9072,15.4971,15.8152,32500.0],["2015-11-11",15.9425,16.0556,15.4759,15.6526,53700.0],["2015-11-12",15.6314,15.6314,15.2002,15.5466,52500.0],["2015-11-13",15.4123,15.8152,15.2002,15.4123,96900.0],["2015-11-16",15.3557,15.787,14.5568,14.9951,126200.0],["2015-11-17",15.0305,15.2002,14.875,15.0305,70700.0],["2015-11-18",14.7265,14.9315,14.3306,14.776,104000.0],["2015-11-19",14.7972,15.0729,14.4296,14.9315,200500.0],["2015-11-20",14.9669,15.4617,13.7862,15.2921,287400.0],["2015-11-23",15.0871,15.2143,14.3094,14.7406,201200.0],["2015-11-24",14.6699,14.8537,14.472,14.5639,75600.0],["2015-11-25",14.5215,15.0022,14.5215,14.8325,57100.0],["2015-11-27",14.7689,15.186,14.6487,14.9386,29400.0],["2015-11-30",14.9103,14.9739,14.677,14.7123,92200.0],["2015-12-01",14.7336,14.7336,14.2387,14.4083,62800.0],["2015-12-02",14.3376,14.5497,13.7933,14.2033,78300.0],["2015-12-03",14.2033,14.373,13.9135,14.0195,73600.0],["2015-12-04",14.0124,14.479,13.9135,14.1468,54400.0],["2015-12-07",14.1114,14.4366,13.9347,14.3094,54500.0],["2015-12-08",14.1043,14.4225,13.9983,14.1468,51200.0],["2015-12-09",14.1609,14.3094,14.0549,14.2175,41900.0],["2015-12-10",14.3447,14.5073,14.2387,14.2669,29100.0],["2015-12-11",14.0761,14.3447,14.0124,14.2033,94400.0],["2015-12-14",14.1468,14.2811,14.1468,14.1963,55500.0],["2015-12-15",14.2316,14.373,14.1609,14.274,44500.0],["2015-12-16",14.3801,14.7053,14.3659,14.6558,23000.0],["2015-12-17",14.7618,14.9103,13.9629,14.4649,58500.0],["2015-12-18",14.3801,14.5639,14.2316,14.2316,104700.0],["2015-12-21",14.4225,14.5144,14.1185,14.4366,49000.0],["2015-12-22",14.5073,14.6346,14.4083,14.5568,39700.0],["2015-12-23",14.5992,14.9386,14.5356,14.8043,40600.0],["2015-12-24",14.776,14.9174,14.6699,14.7901,12400.0],["2015-12-28",14.6699,14.7689,14.3518,14.5639,24900.0],["2015-12-29",14.6699,14.8113,14.5073,14.7689,59400.0],["2015-12-30",14.8184,14.981,14.6204,14.6699,37900.0],["2015-12-31",14.6841,14.6841,14.2457,14.4013,58300.0],["2016-01-04",14.2175,14.3447,13.9205,14.2811,65200.0],["2016-01-05",14.2811,14.5568,14.1963,14.2528,43500.0],["2016-01-06",14.1043,14.2175,13.9135,14.1963,111700.0],["2016-01-07",13.9347,14.0973,13.864,14.0407,73300.0],["2016-01-08",13.9629,14.7548,13.9629,14.4366,102400.0],["2016-01-11",14.4578,14.8396,14.4578,14.6558,120200.0],["2016-01-12",14.7123,14.9457,14.5144,14.6699,65500.0],["2016-01-13",14.6699,15.8577,14.6699,15.5466,166800.0],["2016-01-14",15.6314,15.6314,15.1436,15.2709,94900.0],["2016-01-15",14.9244,15.3981,14.2882,15.2143,130300.0],["2016-01-19",15.2072,15.3274,14.5427,14.6699,128500.0],["2016-01-20",14.4932,14.7265,14.0124,14.5568,114800.0],["2016-01-21",14.5003,15.3557,14.4649,14.8396,111800.0],["2016-01-22",14.9032,15.5466,14.9032,15.1012,219100.0],["2016-01-25",15.1012,15.186,14.6063,14.6911,85600.0],["2016-01-26",14.7406,14.8962,14.5639,14.8962,96500.0],["2016-01-27",14.7689,14.9174,14.5215,14.6134,123600.0],["2016-01-28",14.6841,14.7477,14.4083,14.6558,83200.0],["2016-01-29",13.56,13.6024,11.7289,12.7328,744800.0],["2016-02-01",12.4712,12.9237,12.1531,12.7399,171900.0],["2016-02-02",12.5914,12.6267,12.146,12.4853,125700.0],["2016-02-03",12.5702,12.8035,12.3086,12.7399,171400.0],["2016-02-04",12.655,13.0014,12.5914,12.8883,125400.0],["2016-02-05",12.9025,13.1499,12.556,12.8035,91500.0],["2016-02-08",12.7328,12.7964,12.5066,12.6904,73600.0],["2016-02-09",12.5348,12.9166,12.5066,12.6621,106700.0],["2016-02-10",12.5207,12.7752,12.0117,12.0824,165000.0],["2016-02-11",11.9339,12.5348,11.9339,12.5207,129800.0],["2016-02-12",12.5843,13.1923,12.5843,12.9802,72500.0],["2016-02-16",13.1287,13.5246,12.8742,13.4186,66600.0],["2016-02-17",13.4256,13.8003,13.4256,13.6589,84700.0],["2016-02-18",13.6307,13.9629,13.2277,13.6943,79300.0],["2016-02-19",13.6943,14.1043,13.4539,13.6165,196100.0],["2016-02-22",13.7226,13.9064,13.3903,13.5175,140300.0],["2016-02-23",13.5317,13.7933,13.4115,13.6165,55000.0],["2016-02-24",13.5388,13.9488,13.3408,13.8852,47200.0],["2016-02-25",13.864,14.3659,13.8428,14.175,53500.0],["2016-02-26",14.175,14.5851,14.1538,14.3164,67800.0],["2016-02-29",14.1962,14.5356,14.069,14.2245,112400.0],["2016-03-01",14.2811,14.5073,13.8569,14.274,117000.0],["2016-03-02",14.3447,14.6346,14.1821,14.4225,35200.0],["2016-03-03",14.472,14.4861,14.2528,14.4508,49500.0],["2016-03-04",14.4932,14.9174,14.4366,14.4861,56000.0],["2016-03-07",14.4083,14.9457,14.4083,14.7053,47100.0],["2016-03-08",14.6699,14.8891,14.4578,14.479,45000.0],["2016-03-09",14.578,14.8467,14.4649,14.6841,94600.0],["2016-03-10",15.0305,15.0305,14.1255,14.2811,113300.0],["2016-03-11",14.4296,14.8467,14.2457,14.7053,42400.0],["2016-03-14",14.7618,14.981,14.7194,14.7972,36100.0],["2016-03-15",14.7901,14.9315,14.5639,14.5992,35900.0],["2016-03-16",14.5922,14.9103,14.5497,14.8184,40800.0],["2016-03-17",14.8537,15.1436,14.6699,14.9951,28400.0],["2016-03-18",15.0941,15.3486,15.0022,15.0588,105200.0],["2016-03-21",15.1648,15.483,15.0305,15.2143,106000.0],["2016-03-22",15.1153,15.4476,15.0376,15.2426,40100.0],["2016-03-23",15.2991,15.3486,15.0164,15.0658,38900.0],["2016-03-24",14.9457,15.2143,14.7053,15.1012,64500.0],["2016-03-28",15.08,15.3698,14.8891,15.08,48300.0],["2016-03-29",15.087,15.384,15.0658,15.2638,54800.0],["2016-03-30",15.2921,15.6951,15.1365,15.2921,197100.0],["2016-03-31",15.2709,15.4123,15.0234,15.0376,42200.0],["2016-04-01",14.9598,15.5325,14.7618,14.9315,132600.0],["2016-04-04",14.8962,14.9315,13.9559,14.0266,133900.0],["2016-04-05",13.8993,14.069,13.8993,13.9629,46600.0],["2016-04-06",13.9347,14.6204,13.871,14.578,55900.0],["2016-04-07",14.472,14.6982,14.1468,14.2175,33600.0],["2016-04-08",14.3023,14.3589,14.0902,14.3376,34500.0],["2016-04-11",14.3589,14.4154,13.8569,13.871,62700.0],["2016-04-12",13.9135,14.0831,13.8428,14.0054,54700.0],["2016-04-13",14.0973,14.3235,14.0407,14.1326,77200.0],["2016-04-14",14.5144,14.5144,13.8215,13.8852,61300.0],["2016-04-15",13.9205,14.175,13.7862,13.9276,29600.0],["2016-04-18",13.9347,14.0478,13.5882,13.7862,45900.0],["2016-04-19",13.7791,13.7791,13.3832,13.5388,55200.0],["2016-04-20",13.4963,14.5851,13.4963,14.4083,51700.0],["2016-04-21",11.4744,11.4744,9.5302,9.6786,1717800.0],["2016-04-22",9.8624,9.9049,9.2898,9.4382,548900.0],["2016-04-25",9.6503,9.7564,9.3393,9.6362,401500.0],["2016-04-26",9.5867,9.8059,9.5443,9.615,158100.0],["2016-04-27",9.6503,9.6574,9.4877,9.5514,177900.0],["2016-04-28",9.5231,9.6786,9.4453,9.5372,127000.0],["2016-04-29",9.5231,9.5655,9.4312,9.4453,263400.0],["2016-05-02",9.6362,9.6362,9.3393,9.4241,109300.0],["2016-05-03",9.4029,9.4029,9.212,9.2191,154800.0],["2016-05-04",9.1908,9.311,8.9858,9.2544,154500.0],["2016-05-05",9.3039,9.4312,9.106,9.3534,106300.0],["2016-05-06",9.6645,9.721,8.9999,9.4948,210000.0],["2016-05-09",9.5089,10.025,9.5089,9.7988,296800.0],["2016-05-10",9.8412,9.8412,9.417,9.5796,95300.0],["2016-05-11",9.5231,9.5867,9.2898,9.3605,141100.0],["2016-05-12",9.417,9.6786,9.2544,9.5938,184000.0],["2016-05-13",9.5443,9.6857,9.417,9.5231,88300.0],["2016-05-16",9.5443,9.6928,9.4453,9.5302,74100.0],["2016-05-17",9.5372,9.6433,9.1484,9.1837,82700.0],["2016-05-18",9.1837,9.2474,9.0565,9.1767,69100.0],["2016-05-19",9.1201,9.1696,9.0141,9.106,165100.0],["2016-05-20",9.1554,9.2968,9.1272,9.1979,99600.0],["2016-05-23",9.1837,9.5584,9.1837,9.4524,79300.0],["2016-05-24",9.4665,9.6503,9.3888,9.5514,93300.0],["2016-05-25",9.5514,9.6503,9.4948,9.5796,36900.0],["2016-05-26",9.5443,9.7422,9.5372,9.6362,67900.0],["2016-05-27",9.6645,9.7635,9.3817,9.4524,65700.0],["2016-05-31",9.4736,9.5514,9.3251,9.3675,56900.0],["2016-06-01",9.4241,9.7776,9.4029,9.721,139200.0],["2016-06-02",9.6998,9.8342,9.5231,9.6362,63200.0],["2016-06-03",9.5443,9.5584,9.3888,9.4382,42400.0],["2016-06-06",9.4595,9.6221,9.4595,9.5019,54900.0],["2016-06-07",9.5938,9.8836,9.5867,9.7422,91500.0],["2016-06-08",9.7776,9.7917,9.5514,9.5584,81700.0],["2016-06-09",9.5443,9.8554,9.3817,9.516,81700.0],["2016-06-10",9.4736,9.7564,9.3039,9.3605,73300.0],["2016-06-13",9.3534,9.3534,9.1342,9.2827,67000.0],["2016-06-14",9.2474,9.3534,9.0141,9.0848,88900.0],["2016-06-15",9.0141,9.2756,9.0141,9.1625,71400.0],["2016-06-16",9.0847,9.3958,9.0847,9.3958,75700.0],["2016-06-17",9.4382,9.4524,9.2191,9.3463,102600.0],["2016-06-20",9.3958,9.4877,9.2827,9.2968,55800.0],["2016-06-21",9.2968,9.41,9.0918,9.1908,39800.0],["2016-06-22",9.1696,9.2544,9.0282,9.0423,75100.0],["2016-06-23",9.1201,9.2968,9.1201,9.2261,63000.0],["2016-06-24",8.9504,9.3251,8.6888,9.2544,377100.0],["2016-06-27",9.2332,9.3039,8.9787,9.0777,70800.0],["2016-06-28",9.113,9.3322,9.0635,9.1696,169500.0],["2016-06-29",9.2191,9.2615,9.113,9.1979,75200.0],["2016-06-30",9.1837,9.2686,9.1413,9.2261,101800.0],["2016-07-01",9.212,9.2615,9.1272,9.1767,64500.0],["2016-07-05",9.1696,9.3605,9.106,9.2474,55000.0],["2016-07-06",9.2261,9.5443,9.1908,9.4665,94700.0],["2016-07-07",9.417,9.7281,9.417,9.721,81400.0],["2016-07-08",9.714,9.8836,9.714,9.8342,81300.0],["2016-07-11",9.82,9.9049,9.7493,9.7988,52500.0],["2016-07-12",9.7917,9.9049,9.6857,9.8695,109400.0],["2016-07-13",9.8342,10.0463,9.8342,9.9119,102500.0],["2016-07-14",9.9331,9.9897,9.6928,9.7352,51000.0],["2016-07-15",9.7847,9.7917,9.5796,9.5938,35300.0],["2016-07-18",9.6857,9.82,9.4807,9.721,71400.0],["2016-07-19",9.7635,9.8059,9.4877,9.4948,77600.0],["2016-07-20",9.4948,9.6928,9.4877,9.5019,52700.0],["2016-07-21",9.4877,9.6786,9.4877,9.5584,68900.0],["2016-07-22",9.5867,9.6715,9.516,9.5655,85000.0],["2016-07-25",9.6079,9.7635,9.6079,9.6928,95400.0],["2016-07-26",9.7281,9.9261,9.5302,9.6291,87000.0],["2016-07-27",9.6009,9.7776,9.4241,9.5372,77600.0],["2016-07-28",9.4877,9.7493,9.2332,9.2968,166200.0],["2016-07-29",9.417,9.82,9.0848,9.6786,203000.0],["2016-08-01",9.721,9.721,9.212,9.2332,85700.0],["2016-08-02",9.2403,9.4241,8.8373,9.0353,127700.0],["2016-08-03",9.0282,9.1342,8.8585,8.9504,157700.0],["2016-08-04",8.9716,9.0706,8.8232,8.8797,67500.0],["2016-08-05",8.9999,9.1837,8.8797,8.9221,76800.0],["2016-08-08",8.8939,8.9858,8.809,8.9151,96900.0],["2016-08-09",8.9363,9.0282,8.7949,8.8232,150900.0],["2016-08-10",8.8373,8.9009,8.4909,8.6323,154100.0],["2016-08-11",8.6464,8.7383,8.5333,8.5828,67300.0],["2016-08-12",8.5828,8.6252,8.3707,8.4697,115100.0],["2016-08-15",8.5474,8.6888,8.4131,8.6323,108800.0],["2016-08-16",8.5828,8.6888,8.5192,8.6111,136600.0],["2016-08-17",8.6394,8.6394,8.1798,8.2434,220900.0],["2016-08-18",8.1515,8.3778,8.1515,8.2859,136700.0],["2016-08-19",8.2929,8.4767,8.2646,8.3283,65600.0],["2016-08-22",8.3141,8.5474,8.3141,8.505,113600.0],["2016-08-23",8.505,8.6394,8.4202,8.4343,101400.0],["2016-08-24",8.4767,8.8514,8.4767,8.7525,118400.0],["2016-08-25",8.7242,8.9221,8.5969,8.6181,62600.0],["2016-08-26",8.7101,8.8232,8.604,8.6818,58300.0],["2016-08-29",8.7313,8.8656,8.4767,8.8514,94600.0],["2016-08-30",8.8161,8.8656,8.6747,8.6959,89100.0],["2016-08-31",8.6818,8.7878,8.6252,8.7313,57300.0],["2016-09-01",8.703,8.7666,8.5616,8.6323,41700.0],["2016-09-02",8.6181,8.7949,8.505,8.5616,56000.0],["2016-09-06",8.5545,8.5899,8.4626,8.505,44200.0],["2016-09-07",8.3566,8.5192,8.2222,8.4838,113700.0],["2016-09-08",8.3636,8.5545,8.2859,8.3071,108400.0],["2016-09-09",8.3071,8.3071,8.0031,8.0101,82300.0],["2016-09-12",7.9041,7.9536,7.7273,7.7768,144000.0],["2016-09-13",7.6849,7.7415,7.5152,7.6779,377800.0],["2016-09-14",7.6072,7.7415,7.5365,7.6284,117300.0],["2016-09-15",7.6354,7.7627,7.6354,7.6849,93300.0],["2016-09-16",7.7132,7.8051,7.6566,7.7556,147300.0],["2016-09-19",7.7273,7.8617,7.7203,7.7556,66200.0],["2016-09-20",7.791,7.9253,7.6566,7.692,60500.0],["2016-09-21",7.692,7.7839,7.5859,7.7486,48800.0],["2016-09-22",7.8122,8.0526,7.791,8.0313,69200.0],["2016-09-23",7.9536,8.0526,7.8263,7.8334,40800.0],["2016-09-26",7.8617,7.8617,7.7203,7.8192,51400.0],["2016-09-27",7.8263,7.8687,7.7203,7.8475,50500.0],["2016-09-28",7.8687,7.8687,7.6778,7.7061,44000.0],["2016-09-29",7.692,7.6991,7.5365,7.6425,65300.0],["2016-09-30",7.6072,8.102,7.6072,7.8899,137700.0],["2016-10-03",7.8899,8.194,7.6354,8.1586,143600.0],["2016-10-04",8.1445,8.3495,8.1445,8.3141,71100.0],["2016-10-05",8.2788,8.3848,8.1727,8.2788,52000.0],["2016-10-06",8.2152,8.3424,8.102,8.3,58200.0],["2016-10-07",8.2929,8.3283,8.1586,8.3071,73600.0],["2016-10-10",8.2929,8.5262,8.2929,8.4485,95500.0],["2016-10-11",8.5899,8.6959,8.4485,8.5404,142600.0],["2016-10-12",8.5474,8.6394,8.3495,8.5969,99300.0],["2016-10-13",8.5333,8.6252,8.4838,8.5545,64500.0],["2016-10-14",8.5545,8.7383,8.498,8.7242,76500.0],["2016-10-17",8.8373,8.8373,8.5899,8.6535,87900.0],["2016-10-18",8.6606,8.6676,8.498,8.6323,52600.0],["2016-10-19",8.6323,8.6323,8.3848,8.5121,52000.0],["2016-10-20",8.5404,8.6606,8.3141,8.5121,49700.0],["2016-10-21",8.4273,8.5616,8.2222,8.5192,56000.0],["2016-10-24",8.5899,8.8232,8.4838,8.6535,50500.0],["2016-10-25",8.6252,8.6535,8.5262,8.6394,50100.0],["2016-10-26",8.5969,8.809,8.4485,8.6747,57400.0],["2016-10-27",8.703,8.7525,8.399,8.4909,53900.0],["2016-10-28",8.5121,8.5121,8.3636,8.4909,50600.0],["2016-10-31",8.5192,8.5192,8.2859,8.399,46200.0],["2016-11-01",8.406,8.4555,8.3071,8.3283,47400.0],["2016-11-02",8.3566,8.7313,8.2434,8.6747,76700.0],["2016-11-03",8.9009,8.9009,8.2717,8.2859,149300.0],["2016-11-04",8.3424,8.4697,8.1515,8.1869,59500.0],["2016-11-07",8.3848,8.3848,8.1727,8.2364,115100.0],["2016-11-08",8.2505,8.2576,8.0384,8.1727,89700.0],["2016-11-09",8.1515,8.2505,8.0808,8.1515,254800.0],["2016-11-10",8.2081,8.7525,8.1162,8.4343,309200.0],["2016-11-11",8.4697,8.8302,8.399,8.7666,296500.0],["2016-11-14",8.802,9.6998,7.8687,8.3495,939800.0],["2016-11-15",8.4273,8.9646,8.3212,8.4838,290600.0],["2016-11-16",8.4909,8.5262,8.1303,8.3636,289700.0],["2016-11-17",8.3848,8.4131,7.996,8.2293,354800.0],["2016-11-18",8.1303,8.2859,7.4092,7.9253,462000.0],["2016-11-21",7.9182,8.0384,7.8899,7.9253,191000.0],["2016-11-22",7.9253,8.0808,7.791,7.9041,266000.0],["2016-11-23",7.8899,8.0667,7.798,7.8758,77600.0],["2016-11-25",7.9112,7.9889,7.8405,7.8546,35800.0],["2016-11-28",7.8475,7.9889,7.7839,7.8899,63000.0],["2016-11-29",7.9324,7.996,7.9112,7.9606,87500.0],["2016-11-30",7.9253,7.9394,7.3951,7.494,131100.0],["2016-12-01",7.494,7.7486,7.494,7.7132,153800.0],["2016-12-02",7.6779,7.692,7.6001,7.6496,67900.0],["2016-12-05",7.7698,7.9889,7.7556,7.8687,131300.0],["2016-12-06",7.8758,8.1091,7.798,8.0667,77200.0],["2016-12-07",8.1303,8.3212,8.0031,8.2646,79200.0],["2016-12-08",8.1303,8.604,8.1303,8.4485,75600.0],["2016-12-09",8.4838,8.802,8.4838,8.7454,90800.0],["2016-12-12",8.6464,8.809,8.5616,8.6323,74800.0],["2016-12-13",8.498,8.908,8.498,8.7454,178600.0],["2016-12-14",8.6464,8.8302,8.3495,8.6747,95200.0],["2016-12-15",8.604,8.8232,8.5757,8.7171,93800.0],["2016-12-16",8.7525,8.9646,8.7525,8.8373,99100.0],["2016-12-19",8.8868,9.0211,8.8514,8.9009,76700.0],["2016-12-20",8.9999,9.0494,8.8585,8.8868,41700.0],["2016-12-21",8.8585,9.0423,8.8161,8.9434,49000.0],["2016-12-22",8.9009,8.9999,8.7878,8.8585,81300.0],["2016-12-23",8.8373,8.8939,8.6181,8.6394,32200.0],["2016-12-27",8.5828,8.7737,8.5828,8.6535,36700.0],["2016-12-28",8.6464,8.6606,8.3707,8.5687,91300.0],["2016-12-29",8.5545,8.6181,8.4485,8.4838,60800.0],["2016-12-30",8.3848,8.498,8.1374,8.406,124200.0],["2017-01-03",8.4485,8.5474,8.2364,8.4767,72500.0],["2017-01-04",8.505,8.703,8.498,8.5757,48900.0],["2017-01-05",8.6323,8.6747,8.5192,8.604,41200.0],["2017-01-06",8.7454,8.7454,8.5404,8.6676,45900.0],["2017-01-09",8.6747,8.7454,8.4909,8.6323,29200.0],["2017-01-10",8.6181,8.9009,8.5828,8.8656,99300.0],["2017-01-11",8.7525,8.9434,8.6535,8.8727,58700.0],["2017-01-12",8.8161,8.9858,8.809,8.9575,42100.0],["2017-01-13",9.0141,9.2615,9.007,9.1979,88500.0],["2017-01-17",9.212,9.3675,9.1696,9.3181,96300.0],["2017-01-18",9.4029,9.4382,9.1908,9.3393,263000.0],["2017-01-19",9.41,9.41,9.2191,9.3322,55400.0],["2017-01-20",9.3039,9.4948,9.2686,9.311,62500.0],["2017-01-23",9.2403,9.4312,8.9999,9.3675,212500.0],["2017-01-24",9.3181,9.5372,9.3181,9.4665,43600.0],["2017-01-25",9.5514,9.7493,9.516,9.6503,251100.0],["2017-01-26",9.714,9.7281,9.5231,9.5655,180700.0],["2017-01-27",9.5867,9.5867,9.3251,9.4807,73000.0],["2017-01-30",9.4453,9.516,9.1625,9.4595,84500.0],["2017-01-31",8.6959,9.007,8.5333,8.9363,133600.0],["2017-02-01",8.8939,8.908,8.6818,8.8656,81300.0],["2017-02-02",8.9504,9.2474,8.8514,9.1696,148200.0],["2017-02-03",7.7698,8.9787,7.7698,8.4767,382400.0],["2017-02-06",8.4343,8.6181,8.3778,8.4909,209800.0],["2017-02-07",8.5687,8.5899,8.406,8.4838,158700.0],["2017-02-08",8.4909,8.802,8.4414,8.6252,211400.0],["2017-02-09",8.604,8.7454,8.4838,8.5192,60200.0],["2017-02-10",8.5969,8.7242,8.5333,8.6676,49900.0],["2017-02-13",8.7666,8.8373,8.6747,8.8232,92000.0],["2017-02-14",8.9009,8.9009,8.5404,8.6747,159500.0],["2017-02-15",8.6181,8.7878,8.6111,8.7454,93900.0],["2017-02-16",8.802,8.802,8.6252,8.703,55600.0],["2017-02-17",8.7242,8.8514,8.6606,8.7737,74700.0],["2017-02-21",8.8373,8.9434,8.7525,8.7666,56900.0],["2017-02-22",8.802,8.8727,8.6181,8.7807,55100.0],["2017-02-23",8.8302,8.8373,8.71,8.7595,101800.0],["2017-02-24",8.7525,8.8585,8.7313,8.809,57800.0],["2017-02-27",8.8161,8.9151,8.802,8.8727,81300.0],["2017-02-28",8.8727,8.8868,8.4485,8.5333,118000.0],["2017-03-01",8.5899,8.703,8.5262,8.5616,109500.0],["2017-03-02",8.5262,8.7595,8.4555,8.4838,95200.0],["2017-03-03",8.5262,8.5545,8.3424,8.5192,128700.0],["2017-03-06",8.5262,8.5262,8.0384,8.0738,91500.0],["2017-03-07",8.102,8.1374,7.6708,7.6779,105600.0],["2017-03-08",7.6708,7.791,7.6354,7.6849,76500.0],["2017-03-09",7.6991,7.6991,7.5435,7.5789,104800.0],["2017-03-10",7.593,7.6566,7.3031,7.3102,107500.0],["2017-03-13",7.3173,7.388,7.2042,7.2112,127300.0],["2017-03-14",7.2254,7.3031,7.0698,7.2749,83700.0],["2017-03-15",7.3244,7.4163,7.2466,7.4021,56500.0],["2017-03-16",7.4375,7.6779,7.4375,7.6637,56600.0],["2017-03-17",7.6991,7.8192,7.6142,7.798,106300.0],["2017-03-20",7.8617,7.9606,7.5506,7.6566,59900.0],["2017-03-21",7.6708,7.6708,7.4658,7.4799,57000.0],["2017-03-22",7.5082,7.5082,7.3597,7.4233,57600.0],["2017-03-23",7.4587,7.5435,7.3668,7.4163,222600.0],["2017-03-24",7.4375,7.4375,7.3102,7.3456,49900.0],["2017-03-27",7.3102,7.4092,7.2112,7.388,65000.0],["2017-03-28",7.3809,7.3809,7.2607,7.3597,42900.0],["2017-03-29",7.3173,7.4021,7.289,7.3526,114900.0],["2017-03-30",7.3526,7.4304,7.2466,7.3102,49100.0],["2017-03-31",7.3456,7.4092,7.3031,7.3456,51000.0],["2017-04-03",7.3951,7.3951,7.1759,7.183,56100.0],["2017-04-04",7.2042,7.4587,7.0698,7.2254,142400.0],["2017-04-05",7.2395,7.4021,7.1547,7.1759,86400.0],["2017-04-06",7.183,7.2678,7.0981,7.1405,70200.0],["2017-04-07",7.1335,7.2466,7.1052,7.1193,57100.0],["2017-04-10",7.1335,7.5506,7.1264,7.4799,173100.0],["2017-04-11",7.5294,7.6142,7.3668,7.4304,70000.0],["2017-04-12",7.4658,7.5223,7.3173,7.388,62200.0],["2017-04-13",7.3597,7.4799,7.3597,7.4445,37900.0],["2017-04-17",7.4445,7.6991,7.388,7.6496,44200.0],["2017-04-18",7.6496,7.7132,7.5294,7.6072,38300.0],["2017-04-19",7.6496,7.6566,7.5859,7.6354,70800.0],["2017-04-20",7.7415,7.7415,7.6213,7.6354,50700.0],["2017-04-21",7.6566,7.7344,7.5789,7.6001,71600.0],["2017-04-24",7.6849,7.7768,7.6213,7.7344,71000.0],["2017-04-25",7.7839,7.8617,7.7132,7.798,50900.0],["2017-04-26",7.791,8.1091,7.791,8.0526,48200.0],["2017-04-27",8.0808,8.2081,8.0031,8.0384,49600.0],["2017-04-28",8.0526,8.095,7.7061,7.7344,41600.0],["2017-05-01",7.6779,7.6991,7.4021,7.5223,67700.0],["2017-05-02",7.5294,7.6496,7.4163,7.6284,108100.0],["2017-05-03",7.6072,7.6072,7.4728,7.5647,167500.0],["2017-05-04",7.593,7.7698,7.5152,7.6354,67300.0],["2017-05-05",7.4233,7.6354,6.9921,6.9991,230000.0],["2017-05-08",7.0557,7.2466,6.9284,6.9567,158000.0],["2017-05-09",7.0133,7.0698,6.9426,7.0345,46400.0],["2017-05-10",6.985,7.2819,6.9002,7.2537,51800.0],["2017-05-11",7.1405,7.3173,7.1405,7.2961,62200.0],["2017-05-12",7.2678,7.2678,6.9355,6.9991,91200.0],["2017-05-15",6.9709,7.0769,6.9709,7.0345,49100.0],["2017-05-16",6.9991,6.9991,6.8153,6.8295,79300.0],["2017-05-17",6.7871,6.8436,6.5255,6.6386,278700.0],["2017-05-18",6.6457,6.8083,6.6244,6.7022,79500.0],["2017-05-19",6.7093,6.7517,6.6315,6.6881,90000.0],["2017-05-22",6.7517,6.9567,6.6739,6.9214,50500.0],["2017-05-23",6.9567,6.9567,6.8012,6.8507,59800.0],["2017-05-24",6.8507,6.879,6.78,6.8577,38600.0],["2017-05-25",6.879,7.0345,6.8365,6.9002,73800.0],["2017-05-26",6.9214,6.9921,6.8295,6.9355,38000.0],["2017-05-30",6.9497,7.1759,6.8578,7.1264,52800.0],["2017-05-31",7.1264,7.1405,6.9779,7.0062,39300.0],["2017-06-01",7.0416,7.1547,6.9284,7.1335,68000.0],["2017-06-02",7.1688,7.4163,7.1688,7.4021,98900.0],["2017-06-05",7.388,7.4799,7.2183,7.2254,87100.0],["2017-06-06",7.19,7.487,6.9214,6.9426,91200.0],["2017-06-07",6.9497,6.9497,6.8224,6.8931,33700.0],["2017-06-08",6.8719,6.8931,6.6739,6.681,155600.0],["2017-06-09",6.6881,6.886,6.6315,6.7164,81100.0],["2017-06-12",6.6457,6.7517,6.5962,6.6386,122100.0],["2017-06-13",6.6103,6.7305,6.5396,6.6951,63200.0],["2017-06-14",6.681,6.7234,6.3204,6.4123,1002500.0],["2017-06-15",6.3558,6.4336,6.2922,6.3417,118000.0],["2017-06-16",5.868,6.4406,5.6771,6.172,319900.0],["2017-06-19",6.2992,6.2992,5.9387,6.0801,150000.0],["2017-06-20",6.0801,6.0801,5.9104,5.974,62400.0],["2017-06-21",5.9387,5.9387,5.868,5.8892,74100.0],["2017-06-22",5.8821,5.8963,5.7266,5.7549,144100.0],["2017-06-23",5.7124,5.7973,5.5993,5.6559,332400.0],["2017-06-26",5.6983,5.8609,5.5993,5.7549,122000.0],["2017-06-27",5.7831,5.8326,5.6912,5.7549,163500.0],["2017-06-28",5.7761,5.868,5.6771,5.6912,546200.0],["2017-06-29",5.7266,6.0801,5.7124,5.8256,274000.0],["2017-06-30",5.8256,5.9175,5.7407,5.8468,205400.0],["2017-07-03",5.8185,6.0094,5.7407,5.9387,76000.0],["2017-07-05",5.9033,5.9599,5.6559,5.7549,109700.0],["2017-07-06",5.7831,5.8043,5.6064,5.6276,119600.0],["2017-07-07",5.6559,5.8609,5.6488,5.7407,168400.0],["2017-07-10",5.7902,5.7902,5.5781,5.5852,99800.0],["2017-07-11",5.6205,5.6417,5.5003,5.5428,69500.0],["2017-07-12",5.571,5.6771,5.564,5.5922,60300.0],["2017-07-13",5.5781,5.7054,5.4933,5.6559,167000.0],["2017-07-14",5.6488,5.7195,5.5074,5.564,61600.0],["2017-07-17",5.5569,5.6771,5.4933,5.6135,83500.0],["2017-07-18",5.5993,5.7195,5.4933,5.6983,70800.0],["2017-07-19",5.6983,5.9033,5.6771,5.8185,94400.0],["2017-07-20",5.868,5.9316,5.7336,5.769,63700.0],["2017-07-21",5.8326,5.8326,5.67,5.7902,135100.0],["2017-07-24",5.7619,5.8185,5.6983,5.7195,45100.0],["2017-07-25",5.7266,5.8538,5.6912,5.7902,62800.0],["2017-07-26",5.7831,5.8821,5.769,5.8114,43100.0],["2017-07-27",5.8397,6.1296,5.8326,6.0659,191800.0],["2017-07-28",6.0306,6.2356,6.0235,6.1366,95500.0],["2017-07-31",6.1154,6.2568,6.0447,6.2285,57700.0],["2017-08-01",6.1508,6.1578,6.0871,6.1508,66500.0],["2017-08-02",6.1437,6.278,6.0164,6.0871,50100.0],["2017-08-03",6.073,6.1083,5.9457,6.0094,125800.0],["2017-08-04",4.7721,4.8711,3.8884,3.9803,2241400.0],["2017-08-07",4.0652,4.2985,4.0227,4.2066,788800.0],["2017-08-08",4.2419,4.4045,4.1712,4.2419,464700.0],["2017-08-09",4.2207,4.2419,4.15,4.1641,347000.0],["2017-08-10",4.2348,4.4469,4.2348,4.3974,311900.0],["2017-08-11",4.3621,4.553,4.2066,4.5247,293600.0],["2017-08-14",4.5318,4.553,4.1429,4.1641,109900.0],["2017-08-15",4.2136,4.4116,4.1641,4.2419,143900.0],["2017-08-16",4.249,4.3055,4.2207,4.249,93200.0],["2017-08-17",4.2207,4.3055,4.1995,4.2702,96600.0],["2017-08-18",4.2419,4.355,4.2066,4.3126,84500.0],["2017-08-21",4.3055,4.4187,4.1783,4.3621,145200.0],["2017-08-22",4.3621,4.3762,4.2702,4.3338,114800.0],["2017-08-23",4.3126,4.5176,4.2914,4.5035,126500.0],["2017-08-24",4.4964,4.553,4.1641,4.1995,113700.0],["2017-08-25",4.2066,4.4399,4.2066,4.3833,175900.0],["2017-08-28",4.3833,4.4964,4.2773,4.2773,106600.0],["2017-08-29",4.2773,4.355,4.0369,4.1571,266200.0],["2017-08-30",4.15,4.1641,4.0298,4.0298,129700.0],["2017-08-31",4.0369,4.0581,3.9096,3.9733,256700.0],["2017-09-01",3.9945,4.1429,3.9591,4.1359,102500.0],["2017-09-05",4.15,4.2419,3.8884,3.8955,252600.0],["2017-09-06",3.8955,3.9733,3.8248,3.8955,229300.0],["2017-09-07",3.8672,4.1217,3.8672,4.1005,195800.0],["2017-09-08",4.0864,4.0864,3.8531,3.952,166500.0],["2017-09-11",3.952,4.1359,3.9379,4.0086,207600.0],["2017-09-12",4.0227,4.1217,3.9379,3.9662,130900.0],["2017-09-13",3.9591,4.1076,3.9591,4.0015,93700.0],["2017-09-14",3.9945,4.0298,3.8955,3.9096,93400.0],["2017-09-15",3.9308,4.1005,3.846,3.952,176000.0],["2017-09-18",3.945,4.0086,3.8319,3.8955,121200.0],["2017-09-19",3.9026,4.044,3.8389,3.8884,161300.0],["2017-09-20",3.8884,3.9803,3.8389,3.9308,104000.0],["2017-09-21",3.9167,3.952,3.846,3.8813,115500.0],["2017-09-22",3.8955,4.0157,3.8672,3.9026,96400.0],["2017-09-25",3.9026,4.0298,3.9026,3.9803,116900.0],["2017-09-26",3.945,4.0157,3.9167,3.9874,103200.0],["2017-09-27",4.0157,4.1571,3.9733,4.1429,99300.0],["2017-09-28",4.0864,4.1288,3.8248,3.8389,189600.0],["2017-09-29",3.8389,3.9662,3.8248,3.945,218800.0],["2017-10-02",3.945,3.9733,3.8531,3.8884,117000.0],["2017-10-03",3.9167,4.0722,3.8955,4.0298,134600.0],["2017-10-04",4.0369,4.0793,4.0015,4.051,110900.0],["2017-10-05",4.051,4.1429,4.0298,4.0722,112400.0],["2017-10-06",4.044,4.0864,3.9733,4.0086,63400.0],["2017-10-09",4.0086,4.1146,3.8884,3.9026,174000.0],["2017-10-10",3.9167,4.0934,3.9167,3.9733,101600.0],["2017-10-11",4.0157,4.1217,3.8884,3.9308,210400.0],["2017-10-12",3.9308,4.0015,3.846,3.945,91500.0],["2017-10-13",3.952,4.0722,3.945,4.0157,127900.0],["2017-10-16",4.044,4.0722,3.6339,3.641,219100.0],["2017-10-17",3.641,3.6905,3.3865,3.443,422500.0],["2017-10-18",3.4572,3.6622,3.4289,3.5703,198100.0],["2017-10-19",3.542,3.6622,3.5349,3.6551,117600.0],["2017-10-20",3.6763,3.7894,3.648,3.7187,152700.0],["2017-10-23",3.6975,3.7117,3.641,3.6905,89900.0],["2017-10-24",3.6905,3.7399,3.6622,3.6763,97700.0],["2017-10-25",3.6763,3.6834,3.5561,3.6127,75900.0],["2017-10-26",3.6127,3.6763,3.542,3.5773,69700.0],["2017-10-27",3.5491,3.5561,3.3935,3.4147,127700.0],["2017-10-30",3.4359,3.5137,3.3935,3.4501,92500.0],["2017-10-31",3.4147,3.5208,3.3935,3.4713,109500.0],["2017-11-01",3.4642,3.5844,3.4572,3.4925,67000.0],["2017-11-02",3.5137,3.5703,3.4501,3.5137,128000.0],["2017-11-03",3.5208,3.5844,3.4925,3.5066,103500.0],["2017-11-06",3.542,3.747,3.5066,3.7117,343700.0],["2017-11-07",3.6763,3.7965,3.4784,3.6127,100600.0],["2017-11-08",3.5773,3.6763,3.5349,3.648,107300.0],["2017-11-09",3.6268,3.6834,3.5986,3.6693,42600.0],["2017-11-10",3.6905,3.8672,3.6905,3.7682,122400.0],["2017-11-13",3.7329,3.7824,3.6693,3.6834,85100.0],["2017-11-14",3.6905,3.7753,3.4713,3.6056,237100.0],["2017-11-15",3.5986,3.5986,3.4147,3.443,576600.0],["2017-11-16",3.4925,3.7965,3.4925,3.747,305700.0],["2017-11-17",4.1359,4.6166,3.9308,4.4187,877000.0],["2017-11-20",4.3904,4.7509,4.249,4.4894,405600.0],["2017-11-21",4.5247,4.652,4.4045,4.5459,250200.0],["2017-11-22",4.5388,5.0337,4.5388,4.9842,205200.0],["2017-11-24",5.0196,5.26,4.9135,4.9772,135800.0],["2017-11-27",4.9984,5.5569,4.9842,5.4367,279300.0],["2017-11-28",5.465,5.5852,5.3519,5.4791,139900.0],["2017-11-29",5.5215,5.7549,5.5074,5.5993,172000.0],["2017-11-30",5.6559,5.7478,5.4721,5.5569,434400.0],["2017-12-01",5.5145,5.571,5.3448,5.5498,170500.0],["2017-12-04",5.6064,5.8256,5.6064,5.8043,289400.0],["2017-12-05",5.7973,5.9952,5.6559,5.6983,240000.0],["2017-12-06",5.6771,5.9104,5.6771,5.868,118800.0],["2017-12-07",5.8609,6.0659,5.8609,5.9952,156500.0],["2017-12-08",6.0023,6.0094,5.769,5.8326,159200.0],["2017-12-11",5.8256,5.9669,5.8185,5.8821,81500.0],["2017-12-12",5.9175,5.9387,5.6276,5.6912,149500.0],["2017-12-13",5.6559,6.0094,5.6064,6.0094,204800.0],["2017-12-14",6.0376,6.0376,5.8256,5.9245,127000.0],["2017-12-15",5.9882,6.3982,5.9245,6.3204,248900.0],["2017-12-18",6.377,6.5537,6.2992,6.4689,207100.0],["2017-12-19",6.4548,6.4548,6.2427,6.3699,195400.0],["2017-12-20",6.3911,6.3911,6.1861,6.1861,76400.0],["2017-12-21",6.2356,6.3558,6.2144,6.3134,139400.0],["2017-12-22",6.377,6.3982,6.271,6.2992,123100.0],["2017-12-26",6.3063,6.5043,6.278,6.3558,76200.0],["2017-12-27",6.3629,6.3982,6.2639,6.3063,99500.0],["2017-12-28",6.3346,6.3487,6.2285,6.3275,53200.0],["2017-12-29",6.3134,6.4972,6.2851,6.3134,115900.0],["2018-01-02",6.3558,6.3911,6.2639,6.2992,126400.0],["2018-01-03",6.2992,6.3629,6.2568,6.271,66100.0],["2018-01-04",6.271,6.2922,5.8963,6.1296,108000.0],["2018-01-05",6.1013,6.2568,5.9952,6.0164,118800.0],["2018-01-08",5.9882,6.0094,5.7619,5.9528,159100.0],["2018-01-09",5.9811,6.0094,5.8397,5.868,65500.0],["2018-01-10",5.8043,5.8114,5.5993,5.7619,113700.0],["2018-01-11",5.7619,5.9669,5.6912,5.9528,51700.0],["2018-01-12",5.9457,6.0942,5.8538,5.8892,59300.0],["2018-01-16",5.9669,6.1649,5.8609,6.0518,466700.0],["2018-01-17",6.073,6.0942,5.8892,5.974,51300.0],["2018-01-18",5.9316,6.0164,5.8821,5.9528,50800.0],["2018-01-19",5.9104,6.1083,5.9104,6.0376,48600.0],["2018-01-22",5.9882,6.1861,5.9882,6.0164,67200.0],["2018-01-23",6.0094,6.0518,5.9175,6.0376,50600.0],["2018-01-24",6.073,6.1366,5.9387,5.9599,134900.0],["2018-01-25",5.974,5.9882,5.8892,5.9033,84400.0],["2018-01-26",5.9033,5.9387,5.8397,5.8609,49900.0],["2018-01-29",5.8043,5.8821,5.6629,5.7619,94600.0],["2018-01-30",5.7195,5.8397,5.6912,5.7902,81000.0],["2018-01-31",6.1861,6.2427,5.9599,6.0801,458700.0],["2018-02-01",6.0306,6.4689,5.8609,6.3841,189000.0],["2018-02-02",4.8782,5.4014,4.3692,4.6732,1115700.0],["2018-02-05",4.6732,5.3024,4.6732,4.963,345200.0],["2018-02-06",4.8146,5.1822,4.7014,5.1468,173800.0],["2018-02-07",5.1186,5.1186,4.8428,4.9913,189900.0],["2018-02-08",4.9984,5.1327,4.9206,5.1115,128100.0],["2018-02-09",5.1398,5.2105,4.9206,5.1327,121100.0],["2018-02-12",4.8782,4.9842,4.7651,4.8216,245100.0],["2018-02-13",4.7863,4.9065,4.7863,4.8782,83900.0],["2018-02-14",4.8216,5.0337,4.8216,4.8782,82400.0],["2018-02-15",4.8782,4.9135,4.8428,4.8994,100500.0],["2018-02-16",4.8782,5.0761,4.8641,5.0267,102200.0],["2018-02-20",4.9984,5.0054,4.758,4.857,147400.0],["2018-02-21",4.8711,4.9489,4.8499,4.9418,107500.0],["2018-02-22",4.9418,4.9984,4.8428,4.9489,111600.0],["2018-02-23",4.9489,4.9842,4.8711,4.9206,159900.0],["2018-02-26",4.9135,5.2246,4.8994,5.1963,79500.0],["2018-02-27",5.2034,5.3024,4.9984,5.062,77200.0],["2018-02-28",5.0691,5.1539,4.857,4.9135,105700.0],["2018-03-01",4.9418,5.1044,4.9206,4.956,67400.0],["2018-03-02",4.9206,5.1539,4.9206,5.1327,61000.0],["2018-03-05",5.1327,5.2529,5.0691,5.1044,66900.0],["2018-03-06",5.1044,5.4367,5.1044,5.4155,84100.0],["2018-03-07",5.3519,5.4155,5.1539,5.1751,67300.0],["2018-03-08",5.1751,5.267,4.9206,4.9489,87000.0],["2018-03-09",4.9984,5.3095,4.9984,5.2741,103900.0],["2018-03-12",5.26,5.5428,5.1327,5.4933,89300.0],["2018-03-13",5.4933,5.5569,5.161,5.2529,85400.0],["2018-03-14",5.2529,5.4579,5.2529,5.3802,74500.0],["2018-03-15",5.4155,5.4862,5.2175,5.2246,50700.0],["2018-03-16",5.2175,5.3802,5.1963,5.2953,98000.0],["2018-03-19",5.2882,5.3165,5.1468,5.2741,59700.0],["2018-03-20",5.2882,5.4084,5.2105,5.366,61200.0],["2018-03-21",5.3377,5.4155,5.1893,5.26,64400.0],["2018-03-22",5.2458,5.2882,5.1822,5.26,46800.0],["2018-03-23",5.2812,5.4014,5.1398,5.1681,50300.0],["2018-03-26",5.2105,5.2105,4.9277,5.0267,63800.0],["2018-03-27",5.0761,5.1256,4.956,5.0337,42000.0],["2018-03-28",5.0337,5.1963,4.9913,5.0549,42500.0],["2018-03-29",5.0761,5.1256,4.9772,5.062,65100.0],["2018-04-02",4.9842,5.0691,4.857,4.9135,112200.0],["2018-04-03",4.9489,5.0125,4.9277,4.9772,53600.0],["2018-04-04",4.9348,5.0549,4.9135,4.9913,31800.0],["2018-04-05",5.0196,5.0267,4.9065,4.9772,83500.0],["2018-04-06",4.963,5.1256,4.956,4.9984,49200.0],["2018-04-09",5.0196,5.0549,4.9418,4.9701,60800.0],["2018-04-10",4.9984,5.0761,4.956,5.0479,47000.0],["2018-04-11",5.0337,5.161,4.9913,5.0903,49200.0],["2018-04-12",5.1186,5.1751,5.0267,5.1044,38900.0],["2018-04-13",5.1044,5.1044,4.8782,5.0196,90900.0],["2018-04-16",5.0337,5.1822,4.9206,5.1256,51300.0],["2018-04-17",5.1822,5.5286,5.062,5.4367,85700.0],["2018-04-18",5.5074,5.7831,5.5003,5.6559,80100.0],["2018-04-19",5.6488,5.6559,5.3731,5.5852,56700.0],["2018-04-20",5.5498,5.67,5.4226,5.4367,51000.0],["2018-04-23",5.4509,5.4509,5.0691,5.0974,57500.0],["2018-04-24",5.0903,5.3165,5.0408,5.1327,53200.0],["2018-04-25",5.1115,5.1963,5.0337,5.1398,33600.0],["2018-04-26",5.1398,5.2388,5.0549,5.0691,52600.0],["2018-04-27",5.0903,5.161,4.9489,5.0691,71700.0],["2018-04-30",5.0832,5.161,5.0055,5.0549,30400.0],["2018-05-01",5.0549,5.0549,4.8004,4.9418,105200.0],["2018-05-02",4.9418,5.1256,4.857,5.0832,72000.0],["2018-05-03",5.0761,5.1256,4.8782,4.8782,65300.0],["2018-05-04",5.1963,6.5962,5.1256,6.0094,1103500.0],["2018-05-07",6.0094,6.5396,5.8892,6.4477,368700.0],["2018-05-08",6.4477,6.8153,6.3699,6.7729,341100.0],["2018-05-09",6.7729,7.0345,6.3134,6.9991,248800.0],["2018-05-10",7.0698,7.5152,6.9709,7.494,174900.0],["2018-05-11",7.4375,7.5577,7.4092,7.4516,198900.0],["2018-05-14",7.3597,7.388,7.1476,7.2749,186200.0],["2018-05-15",7.2819,7.4445,7.2183,7.3031,129400.0],["2018-05-16",7.4021,7.7132,7.2819,7.692,111200.0],["2018-05-17",7.593,8.0243,7.593,7.8758,120900.0],["2018-05-18",7.9041,7.9536,7.5152,7.593,94800.0],["2018-05-21",7.6001,7.7415,7.3385,7.5152,114600.0],["2018-05-22",7.5011,7.6637,7.2961,7.388,70500.0],["2018-05-23",7.3173,7.5082,7.2537,7.4233,60400.0],["2018-05-24",7.3809,7.5435,7.2749,7.4658,65200.0],["2018-05-25",7.4163,7.6566,7.3385,7.5718,55100.0],["2018-05-29",7.5506,7.5506,7.1971,7.2819,89800.0],["2018-05-30",7.3314,7.4304,7.2112,7.2466,64700.0],["2018-05-31",7.2325,7.4233,7.2042,7.2678,227900.0],["2018-06-01",7.2961,7.9819,7.2325,7.9041,434900.0],["2018-06-04",7.9677,7.9889,7.692,7.8546,143000.0],["2018-06-05",7.8687,7.9819,7.7768,7.8758,145500.0],["2018-06-06",7.8405,8.2717,7.8405,8.1586,283400.0],["2018-06-07",8.0738,8.2929,8.0667,8.0808,121300.0],["2018-06-08",8.0384,8.0879,7.8051,7.8475,143200.0],["2018-06-11",7.8475,8.0243,7.7415,7.8475,130700.0],["2018-06-12",8.0526,8.1374,7.8334,7.9112,103300.0],["2018-06-13",7.9112,8.1727,7.6637,8.095,113700.0],["2018-06-14",8.102,8.1869,7.9253,8.1162,82000.0],["2018-06-15",8.1233,8.1798,8.0738,8.1233,112200.0],["2018-06-18",8.095,8.3,8.095,8.2505,89600.0],["2018-06-19",8.2364,8.6111,8.1303,8.5262,99200.0],["2018-06-20",8.5333,8.8585,8.4343,8.6676,147900.0],["2018-06-21",8.7383,8.908,8.6818,8.8373,131100.0],["2018-06-22",8.8444,8.9646,8.5687,8.7242,165600.0],["2018-06-25",8.7666,8.908,8.6818,8.8444,158500.0],["2018-06-26",8.8727,9.1484,8.7595,9.0211,150400.0],["2018-06-27",8.9009,9.3817,8.9009,9.2827,211200.0],["2018-06-28",9.2615,9.3393,9.1625,9.2049,105100.0],["2018-06-29",9.1979,9.2261,8.802,9.007,249900.0],["2018-07-02",8.9646,9.0141,8.7383,8.8868,154100.0],["2018-07-03",8.9363,9.1272,8.9151,9.0353,41000.0],["2018-07-05",9.1484,9.1484,8.8302,9.1272,91000.0],["2018-07-06",9.2827,9.4665,9.0635,9.1413,115000.0],["2018-07-09",9.1555,9.4736,9.0211,9.3463,169900.0],["2018-07-10",9.4029,9.4029,9.0848,9.3251,133600.0],["2018-07-11",9.4736,10.0321,9.3393,9.5302,230400.0],["2018-07-12",9.6291,11.2552,9.4524,11.0502,453200.0],["2018-07-13",11.0572,12.344,10.9088,11.2411,661200.0],["2018-07-16",11.2481,11.3966,10.626,11.1986,255700.0],["2018-07-17",11.2481,11.2481,10.7815,10.8169,274400.0],["2018-07-18",10.7532,11.0714,10.6755,10.9371,216400.0],["2018-07-19",10.9371,10.9371,10.6613,10.7037,212400.0],["2018-07-20",10.7462,10.7462,10.322,10.3573,144100.0],["2018-07-23",10.3008,10.5977,10.018,10.3432,139600.0],["2018-07-24",10.3361,10.3644,10.0392,10.1664,100500.0],["2018-07-25",10.2583,10.5836,10.0957,10.5411,130600.0],["2018-07-26",10.4917,10.9371,10.4563,10.5553,114900.0],["2018-07-27",10.6189,10.6543,10.1735,10.2654,122100.0],["2018-07-30",10.2796,10.5482,10.124,10.3997,109900.0],["2018-07-31",9.9685,9.9685,9.0141,9.3817,399100.0],["2018-08-01",9.2686,9.2686,8.7454,8.8656,298600.0],["2018-08-02",8.8514,9.5443,8.6747,9.5089,218800.0],["2018-08-03",10.6048,12.6904,10.6048,12.2662,1400400.0],["2018-08-06",12.146,12.2591,11.4602,11.6158,365000.0],["2018-08-07",11.6299,11.8844,11.6158,11.6511,163500.0],["2018-08-08",12.6904,13.1499,11.6582,12.853,418700.0],["2018-08-09",12.7823,13.1994,12.6197,13.0014,201800.0],["2018-08-10",12.9449,13.666,12.9166,13.058,163300.0],["2018-08-13",13.0651,13.256,12.3934,12.5914,228000.0],["2018-08-14",12.7045,14.1256,12.6267,13.7579,257900.0],["2018-08-15",13.6024,13.6943,13.0156,13.6519,155400.0],["2018-08-16",13.7084,13.8922,13.3479,13.5529,78500.0],["2018-08-17",13.5246,13.6307,13.1711,13.2701,133100.0],["2018-08-20",13.2701,13.4186,12.9237,13.2772,88500.0],["2018-08-21",13.2701,13.5317,13.1428,13.1782,87600.0],["2018-08-22",13.1711,13.362,13.1711,13.3337,63800.0],["2018-08-23",13.2772,13.7933,13.256,13.6165,101000.0],["2018-08-24",13.7509,13.8428,13.6024,13.7296,201300.0],["2018-08-27",13.8003,13.8074,12.959,13.0014,207700.0],["2018-08-28",13.0085,13.3196,13.0085,13.1782,141800.0],["2018-08-29",13.2347,13.2418,12.7399,13.0014,112000.0],["2018-08-30",12.9661,13.5034,12.9661,13.3408,99500.0],["2018-08-31",13.3549,13.7509,13.3055,13.7226,119700.0],["2018-09-04",13.6943,13.864,13.263,13.3974,107600.0],["2018-09-05",13.3549,13.5882,13.0297,13.5388,80000.0],["2018-09-06",13.6024,13.6165,13.0721,13.263,75200.0],["2018-09-07",13.2277,13.6589,12.8388,12.9802,149800.0],["2018-09-10",13.0368,13.3055,12.853,12.9802,197500.0],["2018-09-11",12.9802,13.3974,12.8176,12.8742,128300.0],["2018-09-12",12.8954,13.0297,12.655,12.853,137800.0],["2018-09-13",12.8388,12.8954,12.5207,12.5773,131600.0],["2018-09-14",12.6055,12.6692,11.8137,11.8349,255700.0],["2018-09-17",11.7996,11.9127,11.4956,11.5663,183600.0],["2018-09-18",11.5592,11.8066,11.333,11.6228,309400.0],["2018-09-19",11.6723,11.8491,11.4814,11.5168,108200.0],["2018-09-20",11.6158,11.7996,11.4673,11.7147,72800.0],["2018-09-21",11.6865,11.8491,11.5945,11.7218,160900.0],["2018-09-24",11.6158,12.1036,11.6158,11.948,102800.0],["2018-09-25",11.948,12.4359,11.948,12.0258,113700.0],["2018-09-26",12.0187,12.0612,11.7501,11.7784,78400.0],["2018-09-27",11.7501,12.0541,11.5733,11.8137,92900.0],["2018-09-28",11.842,12.0753,11.6723,11.941,171800.0],["2018-10-01",11.941,11.941,11.4249,11.4461,118800.0],["2018-10-02",11.4814,11.7784,11.3754,11.4178,109400.0],["2018-10-03",11.4037,11.4814,11.0784,11.1704,103000.0],["2018-10-04",11.1067,11.1491,10.725,10.9936,182400.0],["2018-10-05",10.9936,11.1704,10.6401,10.6896,115200.0],["2018-10-08",10.7179,11.1774,10.6472,10.9512,161500.0],["2018-10-09",11.0077,11.2411,10.8239,11.029,168200.0],["2018-10-10",11.029,11.4885,11.029,11.2905,155300.0],["2018-10-11",11.333,11.6935,11.1067,11.2481,154500.0],["2018-10-12",11.333,11.644,11.333,11.3683,130100.0],["2018-10-15",11.3683,11.6511,11.1774,11.538,104800.0],["2018-10-16",11.6087,12.2379,11.3542,12.2025,138700.0],["2018-10-17",12.1672,12.2308,11.7996,12.1601,140100.0],["2018-10-18",12.1743,12.7257,12.1319,12.7116,151700.0],["2018-10-19",12.7257,12.8318,12.2308,12.6762,150000.0],["2018-10-22",12.6974,13.3549,12.6621,12.8742,114100.0],["2018-10-23",12.9307,13.1428,12.3934,12.9802,125400.0],["2018-10-24",13.0368,13.567,12.7469,12.7964,207700.0],["2018-10-25",12.7964,13.5388,12.7964,13.4044,178900.0],["2018-10-26",13.3196,13.3761,12.5985,12.6833,165400.0],["2018-10-29",12.7116,12.9661,12.1177,12.3439,154100.0],["2018-10-30",12.344,13.2206,12.252,12.9802,141400.0],["2018-10-31",13.0863,13.1853,12.549,12.8106,159800.0],["2018-11-01",12.8671,13.0297,12.2308,12.2803,105600.0],["2018-11-02",12.2733,12.7399,12.0894,12.4146,125900.0],["2018-11-05",12.3086,12.3722,11.5804,11.8915,130700.0],["2018-11-06",11.8279,11.9834,11.5026,11.8986,129300.0],["2018-11-07",11.8985,12.3369,11.8985,12.1036,75800.0],["2018-11-08",12.0965,12.351,11.9268,12.2662,81500.0],["2018-11-09",12.1955,12.5773,12.0187,12.1884,139300.0],["2018-11-12",12.2238,12.245,11.7854,11.8986,103900.0],["2018-11-13",11.9268,12.2308,11.6794,11.8915,121700.0],["2018-11-14",11.9268,12.1531,11.637,11.7289,133400.0],["2018-11-15",11.5875,11.8632,11.3471,11.7784,146000.0],["2018-11-16",12.2026,16.5505,11.7713,15.9072,1735300.0],["2018-11-19",16.1051,17.3211,14.5497,14.7053,820400.0],["2018-11-20",14.6982,15.787,14.4861,15.2143,335200.0],["2018-11-21",15.1012,15.483,14.9881,15.0305,171100.0],["2018-11-23",14.9739,15.5324,14.9244,15.2072,61400.0],["2018-11-26",15.2214,15.3486,14.3942,14.6346,177600.0],["2018-11-27",14.5992,15.1719,14.578,15.08,189600.0],["2018-11-28",15.1719,15.2709,14.6275,15.2355,177200.0],["2018-11-29",15.0093,15.3274,14.5144,14.8396,129900.0],["2018-11-30",14.677,14.7053,13.3196,13.3832,199900.0],["2018-12-03",13.5458,13.7508,13.1641,13.3691,261400.0],["2018-12-04",13.4115,13.5741,12.3652,12.3722,165900.0],["2018-12-06",12.146,12.8671,12.047,12.6974,210600.0],["2018-12-07",12.648,12.8883,12.2662,12.5843,150500.0],["2018-12-10",12.5278,12.556,11.941,12.2167,144200.0],["2018-12-11",12.2026,12.853,12.2026,12.7257,155600.0],["2018-12-12",12.8388,12.9732,12.5843,12.853,113000.0],["2018-12-13",12.9449,13.0934,12.4783,12.655,116400.0],["2018-12-14",12.5348,13.0439,12.4005,12.6974,133200.0],["2018-12-17",12.7469,13.0227,12.0612,12.1319,219600.0],["2018-12-18",12.0117,12.2662,11.8632,12.0541,132200.0],["2018-12-19",12.1177,12.5278,12.0329,12.1036,76700.0],["2018-12-20",12.0894,12.2096,11.7289,12.0682,88700.0],["2018-12-21",12.0682,12.2096,11.4956,11.7501,207700.0],["2018-12-24",11.5663,11.5663,10.9017,10.9017,122700.0],["2018-12-26",10.9017,11.4249,10.9017,11.3895,172000.0],["2018-12-27",11.2552,11.2552,10.8169,11.1986,104900.0],["2018-12-28",11.1916,11.2411,10.8522,11.1138,92900.0],["2018-12-31",11.1774,11.1774,10.6755,10.8381,193700.0],["2019-01-02",10.7462,11.1279,10.3997,11.0926,182100.0],["2019-01-03",11.0431,11.1209,10.725,10.8805,88700.0],["2019-01-04",11.0007,11.2057,10.9017,11.1138,99400.0],["2019-01-07",11.1138,11.4178,10.9229,11.3542,91600.0],["2019-01-08",11.1774,11.4531,11.1421,11.4037,251500.0],["2019-01-09",11.333,11.4602,11.0078,11.0926,137100.0],["2019-01-10",11.0714,11.1704,10.831,11.1704,127400.0],["2019-01-11",11.1209,11.2269,11.1209,11.1986,119200.0],["2019-01-14",11.0997,11.1916,10.9088,11.1421,83600.0],["2019-01-15",11.1491,11.2764,10.9229,11.1916,82100.0],["2019-01-16",11.2128,11.34,10.937,11.1562,172200.0],["2019-01-17",11.1421,11.234,11.0855,11.1562,96300.0],["2019-01-18",11.1916,11.4249,11.0855,11.4107,331500.0],["2019-01-22",11.333,11.3895,11.0784,11.135,238700.0],["2019-01-23",11.1562,11.5945,11.135,11.4956,148200.0],["2019-01-24",11.4885,11.5168,11.0078,11.0926,266700.0],["2019-01-25",11.2128,11.2128,10.4492,10.4704,157200.0],["2019-01-28",10.4139,10.5553,10.1664,10.2371,247700.0],["2019-01-29",10.2371,10.2866,9.6433,9.6716,151700.0],["2019-01-30",9.8978,9.9331,9.1908,9.5796,217000.0],["2019-01-31",9.5726,9.9756,9.4665,9.6574,190700.0],["2019-02-01",9.6928,9.8342,9.4312,9.5867,232100.0],["2019-02-04",9.5372,10.0392,9.5302,9.9261,232100.0],["2019-02-05",9.8766,10.1876,9.7988,10.0887,187400.0],["2019-02-06",10.0533,10.1099,9.7988,9.8978,179800.0],["2019-02-07",10.1099,10.1594,9.7988,9.8978,164900.0],["2019-02-08",10.8169,11.0855,9.0848,9.5655,761700.0],["2019-02-11",9.5726,10.1452,9.2544,10.0816,229000.0],["2019-02-12",10.018,10.0887,9.7917,9.919,205400.0],["2019-02-13",9.9685,10.5694,9.9331,10.4704,216300.0],["2019-02-14",10.4704,10.7603,10.3573,10.4563,158900.0],["2019-02-15",10.5553,10.6613,10.3432,10.6543,101200.0],["2019-02-19",10.6048,10.6755,10.4351,10.5058,123800.0],["2019-02-20",10.4563,10.5977,10.2089,10.329,141400.0],["2019-02-21",10.3361,10.428,9.9968,10.1523,118800.0],["2019-02-22",10.1523,10.3785,10.0816,10.2583,103300.0],["2019-02-25",10.2583,10.2583,9.8059,10.0038,235700.0],["2019-02-26",10.0533,10.1735,9.8129,10.018,110000.0],["2019-02-27",10.025,10.025,9.8059,9.9049,93400.0],["2019-02-28",9.919,10.1382,9.8978,10.0392,94500.0],["2019-03-01",10.0887,10.1382,9.8624,10.0816,221200.0],["2019-03-04",10.0816,10.0816,9.82,9.919,125200.0],["2019-03-05",9.919,10.0109,9.8624,9.9331,87200.0],["2019-03-06",9.9119,9.9685,9.2686,9.2827,139800.0],["2019-03-07",9.1767,9.3181,9.0848,9.0918,109500.0],["2019-03-08",9.0423,9.1555,8.9858,9.0494,116200.0],["2019-03-11",9.0989,9.113,8.9151,9.0565,122600.0],["2019-03-12",9.0353,9.2898,9.0211,9.0353,202500.0],["2019-03-13",9.0918,9.3675,9.0141,9.2968,126700.0],["2019-03-14",9.2191,9.2827,9.113,9.1413,89900.0],["2019-03-15",9.1908,9.1908,8.7242,8.7949,177100.0],["2019-03-18",8.809,9.1908,8.7242,9.0848,150600.0],["2019-03-19",9.0777,9.1555,8.7454,8.809,65500.0],["2019-03-20",8.8232,8.8232,8.5333,8.5969,87100.0],["2019-03-21",8.5899,8.7666,8.4626,8.7313,94100.0],["2019-03-22",8.6606,8.7242,8.406,8.4343,94500.0],["2019-03-25",8.4273,8.6535,8.3212,8.6252,91700.0],["2019-03-26",8.703,8.7101,8.5616,8.6818,51200.0],["2019-03-27",8.6252,8.6252,8.3778,8.4414,52800.0],["2019-03-28",8.4555,8.6747,8.3778,8.5404,67300.0],["2019-03-29",8.6464,8.6464,8.3424,8.4485,56100.0],["2019-04-01",8.4909,8.5969,8.4131,8.4767,144400.0],["2019-04-02",8.4131,8.4131,8.0667,8.1798,210800.0],["2019-04-03",8.2222,8.2222,8.1162,8.1869,91400.0],["2019-04-04",8.2222,8.4414,8.1727,8.399,70300.0],["2019-04-05",8.3848,8.7313,8.3848,8.71,106500.0],["2019-04-08",8.71,8.7383,8.6111,8.6394,82700.0],["2019-04-09",8.5899,8.8585,8.5616,8.7878,156300.0],["2019-04-10",8.7949,8.9363,8.7242,8.9151,93400.0],["2019-04-11",8.9434,9.0141,8.9151,8.9716,110800.0],["2019-04-12",9.0282,9.0282,8.809,8.9434,63700.0],["2019-04-15",8.9434,9.0211,8.7737,8.9292,65600.0],["2019-04-16",8.9504,8.9504,8.5404,8.6747,77600.0],["2019-04-17",8.7383,8.8373,8.5404,8.6747,59100.0],["2019-04-18",8.6888,9.0635,8.6252,9.0282,88100.0],["2019-04-22",8.9858,8.9858,8.7313,8.9504,77100.0],["2019-04-23",8.9787,8.9787,8.6606,8.6818,66400.0],["2019-04-24",8.7242,8.8232,8.5828,8.7454,87700.0],["2019-04-25",8.6747,8.7595,8.5616,8.6676,96900.0],["2019-04-26",8.6535,8.7878,8.498,8.6888,49200.0],["2019-04-29",8.6888,8.7595,8.5969,8.7242,49000.0],["2019-04-30",8.7242,8.7737,8.5687,8.7525,67200.0],["2019-05-01",8.7313,8.809,8.5121,8.5969,162000.0],["2019-05-02",8.5899,8.7737,8.498,8.71,138700.0],["2019-05-03",8.4838,10.0038,8.4273,8.9292,257800.0],["2019-05-06",8.8302,9.41,8.8302,9.311,135500.0],["2019-05-07",9.2403,9.3463,8.8302,9.0706,200400.0],["2019-05-08",8.9716,9.0494,8.3848,8.4273,400400.0],["2019-05-09",8.3707,8.6394,8.2505,8.5828,90100.0],["2019-05-10",8.5545,8.6959,8.4838,8.6111,95600.0],["2019-05-13",8.4555,8.5757,8.3141,8.5545,86000.0],["2019-05-14",8.5828,8.6181,8.2859,8.3566,282900.0],["2019-05-15",8.3566,8.6676,8.3141,8.5828,84200.0],["2019-05-16",8.5828,8.7525,8.4273,8.505,73900.0],["2019-05-17",8.4555,8.6252,8.3424,8.3707,107500.0],["2019-05-20",8.3495,8.3495,7.897,8.1303,130300.0],["2019-05-21",8.1303,8.2859,8.0031,8.1162,161100.0],["2019-05-22",8.0879,8.095,7.897,7.9324,78700.0],["2019-05-23",7.8829,7.9041,7.487,7.593,94100.0],["2019-05-24",7.6354,7.7768,7.487,7.7486,97700.0],["2019-05-28",7.7273,7.8334,7.6213,7.692,68500.0],["2019-05-29",7.6425,7.692,7.1193,7.2819,148100.0],["2019-05-30",7.3102,7.4021,7.2325,7.289,99000.0],["2019-05-31",7.2254,7.3668,7.1759,7.2607,142700.0],["2019-06-03",7.2678,7.4021,7.183,7.2749,123700.0],["2019-06-04",7.3809,7.5011,7.3385,7.3809,137700.0],["2019-06-05",7.4163,7.5082,7.1688,7.3173,111600.0],["2019-06-06",7.289,7.3173,7.0274,7.0911,47600.0],["2019-06-07",7.1193,7.2254,7.0274,7.1123,71000.0],["2019-06-10",7.1335,7.3314,7.0769,7.3102,118500.0],["2019-06-11",7.3597,7.7203,7.3597,7.6001,103200.0],["2019-06-12",7.5859,7.7061,7.487,7.692,74300.0],["2019-06-13",7.7556,8.0667,7.7203,8.0031,131000.0],["2019-06-14",8.0031,8.0031,7.7415,7.798,76000.0],["2019-06-17",7.8122,7.8122,7.5435,7.5718,42600.0],["2019-06-18",7.593,7.6566,7.4021,7.4587,85200.0],["2019-06-19",7.4375,7.494,7.2112,7.4587,101500.0],["2019-06-20",7.4092,7.5011,7.2254,7.2395,74600.0],["2019-06-21",7.1971,7.2537,6.6669,6.7941,216900.0],["2019-06-24",6.8295,7.1405,6.7446,6.985,104100.0],["2019-06-25",7.0133,7.0133,6.7729,6.8507,67800.0],["2019-06-26",6.9002,7.0911,6.886,7.0274,42100.0],["2019-06-27",7.0345,7.0486,6.886,6.9214,70300.0],["2019-06-28",6.9355,7.183,6.9355,7.1052,82800.0],["2019-07-01",7.1688,7.1971,6.879,6.9567,51500.0],["2019-07-02",6.9638,6.985,6.8436,6.9497,44400.0],["2019-07-03",6.9779,7.2042,6.9426,7.1547,21800.0],["2019-07-05",7.1405,7.1547,6.9921,7.0981,32700.0],["2019-07-08",7.1052,7.2254,6.9072,7.0345,52900.0],["2019-07-09",7.0204,7.183,6.9567,7.0062,84500.0],["2019-07-10",7.0274,7.0769,6.8719,6.9991,72800.0],["2019-07-11",7.0274,7.1618,6.9567,6.985,50300.0],["2019-07-12",7.0062,7.2183,6.9991,7.0416,56400.0],["2019-07-15",7.0416,7.1052,6.9567,7.0416,76100.0],["2019-07-16",7.0557,7.2042,7.0062,7.0204,81100.0],["2019-07-17",7.0062,7.1193,6.879,6.9567,65600.0],["2019-07-18",6.9638,6.9638,6.7305,6.7446,37200.0],["2019-07-19",6.7376,6.8365,6.5537,6.5679,78500.0],["2019-07-22",6.5891,6.5891,6.1861,6.2073,47800.0],["2019-07-23",6.2568,6.2922,6.0094,6.0376,72600.0],["2019-07-24",6.0235,6.2851,6.0235,6.2427,74800.0],["2019-07-25",6.2851,6.3487,6.0942,6.1225,61400.0],["2019-07-26",6.1861,6.3558,6.179,6.3275,69100.0],["2019-07-29",6.3417,6.4123,6.1437,6.2356,38600.0],["2019-07-30",6.2215,6.4689,6.2073,6.4618,79100.0],["2019-07-31",6.4336,6.575,6.4336,6.483,84800.0],["2019-08-01",6.483,6.8578,6.476,6.4901,120700.0],["2019-08-02",7.0698,8.7666,6.9991,8.406,458900.0],["2019-08-05",8.3212,8.5899,7.9536,8.3141,148400.0],["2019-08-06",8.3141,8.4131,7.4799,7.593,108600.0],["2019-08-07",7.3668,7.6072,7.2607,7.2961,69700.0],["2019-08-08",7.2395,7.2819,6.8719,7.1405,128900.0],["2019-08-09",7.1052,7.3102,6.9002,6.9567,106300.0],["2019-08-12",6.9638,7.0416,6.7729,6.7941,71400.0],["2019-08-13",6.8012,7.0345,6.6103,6.6457,70400.0],["2019-08-14",6.5608,6.5608,6.1861,6.3841,113400.0],["2019-08-15",6.4406,6.4406,6.2215,6.3134,44300.0],["2019-08-16",6.3204,6.6598,6.3134,6.6457,78000.0],["2019-08-19",6.7305,6.8578,6.6739,6.7588,46700.0],["2019-08-20",6.7871,6.7871,6.6315,6.6598,51400.0],["2019-08-21",6.681,6.681,6.5184,6.5891,53600.0],["2019-08-22",6.582,6.9921,6.575,6.9214,84600.0],["2019-08-23",6.879,6.9355,6.7022,6.8083,68900.0],["2019-08-26",6.8436,7.0416,6.7729,7.0345,49400.0],["2019-08-27",7.0628,7.0628,6.8507,6.8577,54700.0],["2019-08-28",6.8365,7.1264,6.8224,6.9991,77300.0],["2019-08-29",7.0345,7.1405,6.6951,6.7446,47700.0],["2019-08-30",6.7588,6.7588,6.5467,6.6739,45200.0],["2019-09-03",6.5962,6.7164,6.5255,6.575,51900.0],["2019-09-04",6.582,6.7941,6.5184,6.7729,39300.0],["2019-09-05",6.7871,7.0628,6.7234,6.8507,62500.0],["2019-09-06",6.8648,6.9638,6.6951,6.7093,39500.0],["2019-09-09",6.7164,7.1971,6.7022,7.084,47000.0],["2019-09-10",7.0769,7.5577,7.0769,7.5577,57200.0],["2019-09-11",7.5577,7.9182,7.5577,7.8758,49100.0],["2019-09-12",7.9112,8.1727,7.8051,7.8617,88700.0],["2019-09-13",7.9182,8.0596,7.8475,7.9889,47500.0],["2019-09-16",7.9819,8.2646,7.897,8.0738,54900.0],["2019-09-17",8.0172,8.0879,7.8687,8.0667,67500.0],["2019-09-18",8.095,8.2293,7.9465,7.9677,53700.0],["2019-09-19",7.9677,8.1233,7.6425,7.6779,50200.0],["2019-09-20",7.6566,7.6779,7.4728,7.5718,62300.0],["2019-09-23",7.6001,7.6001,7.2537,7.4304,53100.0],["2019-09-24",7.4658,7.5365,7.3668,7.3951,59500.0],["2019-09-25",7.2819,7.5506,7.2819,7.4587,44100.0],["2019-09-26",7.4375,7.5365,7.1547,7.2607,47600.0],["2019-09-27",7.2607,7.4092,7.2537,7.2819,32600.0],["2019-09-30",7.2678,7.4516,7.0628,7.0628,53800.0],["2019-10-01",7.0981,7.2183,6.8436,6.9002,44100.0],["2019-10-02",6.8578,6.8578,6.4123,6.4194,69600.0],["2019-10-03",6.3204,6.4123,6.1154,6.3275,86600.0],["2019-10-04",6.3416,6.3416,6.1366,6.2215,84800.0],["2019-10-07",6.2215,6.4265,6.1932,6.3204,59600.0],["2019-10-08",6.2851,6.3346,6.2285,6.2427,50400.0],["2019-10-09",6.3063,6.3417,6.2144,6.3204,132500.0],["2019-10-10",6.3134,6.3911,6.2497,6.3134,42900.0],["2019-10-11",6.4477,6.6103,6.3346,6.377,107300.0],["2019-10-14",6.3629,6.4618,6.2285,6.3487,45700.0],["2019-10-15",6.3629,6.377,6.0942,6.1296,92300.0],["2019-10-16",6.1437,6.172,5.9387,5.967,65500.0],["2019-10-17",6.0094,6.0235,5.9316,6.0023,76000.0],["2019-10-18",5.9528,6.0235,5.7902,5.8963,80400.0],["2019-10-21",5.9245,5.9316,5.8043,5.8256,99300.0],["2019-10-22",5.8821,5.9811,5.7973,5.9245,204000.0],["2019-10-23",5.9316,6.172,5.8609,6.0306,172500.0],["2019-10-24",6.0447,6.1508,5.9669,6.0023,79800.0],["2019-10-25",5.9811,6.1366,5.9175,6.0942,87400.0],["2019-10-28",6.1013,6.5537,6.1013,6.377,102200.0],["2019-10-29",6.3063,6.3063,6.0376,6.1861,76900.0],["2019-10-30",6.1508,6.2851,5.9811,6.2497,110400.0],["2019-10-31",6.271,6.4477,6.1154,6.2003,128400.0],["2019-11-01",6.2639,6.4477,6.2639,6.3982,81700.0],["2019-11-04",6.4336,6.8295,6.4336,6.5184,99200.0],["2019-11-05",6.5184,6.7446,6.4548,6.5255,48200.0],["2019-11-06",6.5184,6.7022,6.4689,6.575,61700.0],["2019-11-07",6.6032,6.7588,6.4901,6.575,67500.0],["2019-11-08",6.5679,6.582,6.271,6.3911,67300.0],["2019-11-11",6.3699,6.3841,6.1578,6.2639,80400.0],["2019-11-12",6.2568,6.3063,6.1154,6.1861,76900.0],["2019-11-13",6.1861,6.2568,6.0518,6.1225,70900.0],["2019-11-14",6.1083,6.8153,6.1083,6.5608,224500.0],["2019-11-15",6.2992,6.78,6.0094,6.575,256400.0],["2019-11-18",6.4972,6.6174,6.1296,6.2427,134400.0],["2019-11-19",6.2497,6.6244,6.1578,6.476,148500.0],["2019-11-20",6.4406,6.6598,6.3558,6.4336,177400.0],["2019-11-21",6.5043,6.582,6.278,6.4406,135600.0],["2019-11-22",6.4689,6.5325,6.2497,6.2851,140100.0],["2019-11-25",6.2497,6.476,6.1861,6.3558,119000.0],["2019-11-26",6.3275,6.6244,6.3275,6.4477,163300.0],["2019-11-27",6.4265,6.6881,6.4053,6.4477,102100.0],["2019-11-29",6.4904,6.7184,6.4477,6.6614,64800.0],["2019-12-02",6.6828,6.8039,6.4904,6.5759,104400.0],["2019-12-03",6.4833,6.7968,6.3907,6.6686,147600.0],["2019-12-04",6.6828,6.8039,6.6116,6.6401,94500.0],["2019-12-05",6.6828,6.7113,6.405,6.5047,142600.0],["2019-12-06",6.5617,6.7398,6.4904,6.6828,77700.0],["2019-12-09",6.6899,6.982,6.6614,6.925,153900.0],["2019-12-10",6.9749,7.0604,6.8823,7.0319,142100.0],["2019-12-11",7.0105,7.0533,6.8111,6.9393,142000.0],["2019-12-12",6.9607,7.039,6.8182,6.9393,101600.0],["2019-12-13",6.9393,6.9892,6.7826,6.8253,86900.0],["2019-12-16",6.9108,7.0034,6.8609,6.868,70000.0],["2019-12-17",6.8538,6.982,6.8039,6.9749,80100.0],["2019-12-18",6.9892,7.0889,6.8965,6.9393,102700.0],["2019-12-19",6.9464,7.096,6.8395,6.8538,78000.0],["2019-12-20",6.8965,7.0319,6.868,7.0248,192700.0],["2019-12-23",7.0462,7.2813,6.9108,7.2741,79500.0],["2019-12-24",7.267,7.324,7.1887,7.2741,20300.0],["2019-12-26",7.2813,7.324,7.1459,7.2599,37000.0],["2019-12-27",7.267,7.267,7.1174,7.1744,52400.0],["2019-12-30",7.1815,7.21,7.0604,7.1032,62100.0],["2019-12-31",7.1317,7.1886,7.0177,7.0319,81900.0],["2020-01-02",7.1174,7.1174,6.868,7.0105,83100.0],["2020-01-03",7.0462,7.1317,6.8752,6.9607,55100.0],["2020-01-06",6.982,7.1103,6.868,7.0248,44300.0],["2020-01-07",7.0462,7.0462,6.8609,6.9678,87600.0],["2020-01-08",6.9892,6.9963,6.8609,6.9108,58000.0],["2020-01-09",6.982,7.0675,6.925,6.9464,44700.0],["2020-01-10",6.9678,7.1887,6.8395,6.982,76300.0],["2020-01-13",6.9892,7.1673,6.8538,7.1174,111700.0],["2020-01-14",7.1245,7.2385,7.0889,7.1388,88500.0],["2020-01-15",7.1317,7.2243,7.096,7.1958,43700.0],["2020-01-16",7.2314,7.381,7.2171,7.2456,25500.0],["2020-01-17",7.2955,7.2955,7.1815,7.2314,41100.0],["2020-01-21",7.267,7.3169,7.2385,7.3026,48300.0],["2020-01-22",7.3026,7.3311,7.2813,7.2955,91000.0],["2020-01-23",7.2955,7.4451,7.1673,7.4024,56500.0],["2020-01-24",7.4736,7.5805,7.4166,7.5306,51500.0],["2020-01-27",7.5306,7.5947,7.4523,7.4879,110100.0],["2020-01-28",7.5378,7.6517,7.4808,7.6232,64400.0],["2020-01-29",7.6446,7.6802,7.5805,7.6232,102100.0],["2020-01-30",7.5734,7.6019,7.2456,7.2456,109600.0],["2020-01-31",7.2456,7.2456,6.4406,6.4477,169800.0],["2020-02-03",6.4263,6.5759,6.4263,6.5688,80400.0],["2020-02-04",6.5831,6.6258,6.5403,6.5617,108600.0],["2020-02-05",6.5617,6.6828,6.5617,6.6614,106900.0],["2020-02-06",6.6757,6.7327,6.5546,6.5831,132000.0],["2020-02-07",6.4619,6.5474,6.2553,6.3195,162500.0],["2020-02-10",6.3765,6.4192,6.2838,6.3337,86600.0],["2020-02-11",6.3693,6.4477,6.3123,6.3266,63700.0],["2020-02-12",6.3693,6.405,6.2838,6.3052,97200.0],["2020-02-13",6.2696,6.3266,6.1485,6.1627,82800.0],["2020-02-14",6.1057,6.1556,5.8777,5.8849,145300.0],["2020-02-18",5.9419,6.0274,5.7994,5.9134,122800.0],["2020-02-19",5.9276,5.9632,5.8421,5.8421,142900.0],["2020-02-20",5.8279,5.9347,5.6569,5.8492,152600.0],["2020-02-21",5.8706,5.9062,5.7566,5.7922,191900.0],["2020-02-24",5.6711,5.7067,5.493,5.5643,135700.0],["2020-02-25",5.5643,5.6141,5.3576,5.3933,209600.0],["2020-02-26",5.4004,5.5215,5.1795,5.2294,108900.0],["2020-02-27",5.1225,5.265,4.9872,5.208,148500.0],["2020-02-28",5.0642,5.1505,4.9059,4.9635,180300.0],["2020-03-02",5.0354,5.4166,4.9994,5.3879,126700.0],["2020-03-03",5.3951,5.5317,5.1577,5.2368,67900.0],["2020-03-04",5.2728,5.3447,5.1721,5.2512,140700.0],["2020-03-05",5.2008,5.3591,5.1145,5.3447,98100.0],["2020-03-06",5.2368,5.3663,5.1433,5.2584,123300.0],["2020-03-09",5.0498,5.1001,4.6757,4.6829,109800.0],["2020-03-10",4.8484,4.8843,4.6757,4.6973,94600.0],["2020-03-11",4.6757,4.7117,4.3232,4.3664,95600.0],["2020-03-12",4.1434,4.3736,3.8916,4.1722,112000.0],["2020-03-13",4.3448,4.7117,4.129,4.6613,102900.0],["2020-03-16",4.3017,5.0642,4.1506,4.7405,172100.0],["2020-03-17",4.834,5.69,4.798,5.6324,226900.0],["2020-03-18",5.7547,5.7619,5.2152,5.6396,346000.0],["2020-03-19",5.6684,5.9993,5.5245,5.8267,158300.0],["2020-03-20",5.8914,5.9274,5.3663,5.6684,187500.0],["2020-03-23",5.6684,5.7331,5.28,5.6684,234800.0],["2020-03-24",5.913,6.4669,5.7547,5.9202,189100.0],["2020-03-25",5.913,6.2655,5.6684,5.7116,121100.0],["2020-03-26",5.7403,5.9561,5.503,5.6037,149500.0],["2020-03-27",5.4814,5.8482,5.4598,5.6828,87300.0],["2020-03-30",5.726,6.0209,5.6181,5.7907,104300.0],["2020-03-31",5.7188,6.2007,5.7188,6.1216,110600.0],["2020-04-01",5.913,6.1144,5.8339,6.0856,102800.0],["2020-04-02",6.0784,6.3949,6.0281,6.323,90800.0],["2020-04-03",6.323,6.6539,6.2079,6.6036,136000.0],["2020-04-06",6.7043,7.028,6.4669,6.6179,140700.0],["2020-04-07",6.6755,6.7402,6.2007,6.3302,119100.0],["2020-04-08",6.4597,6.5172,6.2727,6.4165,143400.0],["2020-04-09",6.4021,6.5892,6.2798,6.3302,103800.0],["2020-04-13",6.2295,6.4669,6.1935,6.2583,80400.0],["2020-04-14",6.3014,6.6611,6.2798,6.51,106100.0],["2020-04-15",6.3662,6.4021,6.064,6.287,103400.0],["2020-04-16",6.3374,6.8122,6.2151,6.7762,118200.0],["2020-04-17",6.8265,6.9057,6.6179,6.8122,86400.0],["2020-04-20",6.8409,6.8409,6.6179,6.6539,100900.0],["2020-04-21",6.4956,6.8697,6.4956,6.769,65200.0],["2020-04-22",6.769,7.028,6.6467,6.956,80600.0],["2020-04-23",6.9057,7.2725,6.8769,7.1718,110400.0],["2020-04-24",7.2294,7.5387,7.0999,7.474,83500.0],["2020-04-27",7.6106,7.8336,7.4308,7.7545,222600.0],["2020-04-28",7.9128,8.107,7.812,8.0566,143400.0],["2020-04-29",8.2724,8.4235,7.9631,8.1429,123500.0],["2020-04-30",8.035,8.1717,7.8624,8.107,132400.0],["2020-05-01",8.0207,8.0207,7.3948,7.5459,145000.0],["2020-05-04",7.1934,7.7329,7.1503,7.6466,111700.0],["2020-05-05",7.7617,7.884,7.4811,7.5603,141000.0],["2020-05-06",7.5819,7.7905,7.5387,7.7113,68600.0],["2020-05-07",7.9271,8.0278,7.6754,7.8264,117700.0],["2020-05-08",8.6105,11.79,8.3444,11.157,1744100.0],["2020-05-11",10.8477,10.8764,10.0708,10.4304,344300.0],["2020-05-12",10.4304,10.5671,9.7687,9.8406,296400.0],["2020-05-13",10.0276,11.0131,9.855,10.9196,383600.0],["2020-05-14",10.8549,10.8764,9.7255,9.9341,161000.0],["2020-05-15",10.042,10.6678,10.042,10.452,97900.0],["2020-05-18",10.7901,11.0131,10.2578,10.3729,241000.0],["2020-05-19",10.4233,10.5743,10.0852,10.1067,109200.0],["2020-05-20",10.3225,10.3945,10.1067,10.1571,140800.0],["2020-05-21",10.1643,10.1787,9.9557,10.1499,77900.0],["2020-05-22",10.1931,10.3082,9.8981,10.1283,92500.0],["2020-05-26",10.1499,10.7254,9.783,10.6894,194100.0],["2020-05-27",10.4304,10.9843,10.1859,10.97,312500.0],["2020-05-28",11.0419,11.308,10.3297,10.3729,246200.0],["2020-05-29",10.1994,10.4669,10.1127,10.409,125100.0],["2020-06-01",10.409,10.5536,10.2211,10.2428,134700.0],["2020-06-02",10.2717,10.4886,9.9536,10.438,176600.0],["2020-06-03",10.5536,10.8572,10.3946,10.4524,260100.0],["2020-06-04",10.4596,10.6765,10.2211,10.25,85200.0],["2020-06-05",10.4669,10.4669,10.1344,10.2934,121100.0],["2020-06-08",10.3729,10.4886,10.0693,10.3368,136100.0],["2020-06-09",10.3006,10.3006,9.9536,10.2211,120100.0],["2020-06-10",10.0332,10.0765,9.4621,9.6067,96800.0],["2020-06-11",9.3971,9.7151,9.3031,9.4404,144700.0],["2020-06-12",9.6139,9.7368,9.4404,9.5705,102600.0],["2020-06-15",9.4332,9.4332,9.0718,9.2886,99600.0],["2020-06-16",9.5199,9.5199,9.1513,9.332,121200.0],["2020-06-17",9.3537,9.3537,8.8621,8.9561,111400.0],["2020-06-18",8.92,8.9706,8.5947,8.7103,143200.0],["2020-06-19",8.7393,8.8766,8.4429,8.6959,180000.0],["2020-06-22",8.6959,9.0139,8.5947,8.9344,77900.0],["2020-06-23",8.9633,9.173,8.8766,9.0067,163300.0],["2020-06-24",8.9706,9.3681,8.6959,9.2959,134300.0],["2020-06-25",9.1947,9.932,9.1585,9.6428,170300.0],["2020-06-26",9.5633,9.7802,9.3392,9.7223,282300.0],["2020-06-29",9.7585,10.7632,9.7296,10.6765,269700.0],["2020-06-30",10.6404,10.8283,10.4958,10.756,219900.0],["2020-07-01",10.756,10.756,10.1488,10.1705,119200.0],["2020-07-02",10.3151,10.691,10.156,10.2066,91900.0],["2020-07-06",10.3223,10.4452,10.1271,10.4163,126500.0],["2020-07-07",10.3223,10.5392,10.1633,10.3151,167600.0],["2020-07-08",10.2789,10.3368,9.4621,9.6139,122600.0],["2020-07-09",9.5489,10.1488,9.4983,9.9898,165500.0],["2020-07-10",9.9898,9.9898,9.3754,9.5995,96300.0],["2020-07-13",9.7368,9.7802,9.2236,9.3248,115700.0],["2020-07-14",9.3103,9.9609,9.2959,9.8018,110800.0],["2020-07-15",9.9609,10.0838,9.5416,9.7585,192400.0],["2020-07-16",9.6934,10.0621,9.6934,9.7729,108400.0],["2020-07-17",9.7946,12.0644,9.7946,11.4644,1127400.0],["2020-07-20",11.5439,11.5439,10.4813,10.7126,303600.0],["2020-07-21",10.7849,11.9487,10.7705,11.7319,350700.0],["2020-07-22",11.7102,11.8258,11.2403,11.5584,127400.0],["2020-07-23",11.4933,11.6162,11.0741,11.2548,154600.0],["2020-07-24",11.1174,11.3126,10.6114,11.0018,195200.0],["2020-07-27",10.9656,12.5704,10.9656,11.9487,396100.0],["2020-07-28",11.7825,12.4547,11.7825,12.2234,191200.0],["2020-07-29",12.2234,12.3318,11.5945,11.8837,117600.0],["2020-07-30",11.862,11.9487,11.3994,11.5945,127000.0],["2020-07-31",11.7897,11.8258,11.2114,11.4427,138700.0],["2020-08-03",11.2909,11.421,10.3729,10.8428,227800.0],["2020-08-04",10.8428,11.4427,10.8428,11.2765,114100.0],["2020-08-05",11.3198,11.6813,11.2692,11.609,163000.0],["2020-08-06",11.8041,12.1945,11.609,11.609,154600.0],["2020-08-07",12.2885,12.4909,10.4163,10.7777,285900.0],["2020-08-10",10.756,10.8283,9.6573,9.8597,336500.0],["2020-08-11",9.9392,10.2066,9.7079,9.7223,230400.0],["2020-08-12",9.7874,9.7874,9.2959,9.65,182900.0],["2020-08-13",9.7296,10.0476,9.6573,9.7657,164900.0],["2020-08-14",9.7729,10.091,9.7729,9.9898,83900.0],["2020-08-17",10.0548,10.5102,10.0115,10.185,261300.0],["2020-08-18",10.156,10.344,10.0838,10.2789,138600.0],["2020-08-19",10.3368,10.5392,10.2645,10.3006,83900.0],["2020-08-20",10.2211,10.597,10.2211,10.3584,109400.0],["2020-08-21",10.3223,10.3223,9.8091,9.8452,138000.0],["2020-08-24",9.9609,10.0332,9.4477,9.7007,173500.0],["2020-08-25",9.6934,9.7585,9.5489,9.6862,117300.0],["2020-08-26",9.585,9.679,9.4332,9.6356,79700.0],["2020-08-27",9.5199,9.7151,9.5199,9.6645,78100.0],["2020-08-28",9.7372,9.7372,8.6327,8.7998,327900.0],["2020-08-31",8.8943,8.9015,8.451,8.5164,158400.0],["2020-09-01",8.4292,8.6327,8.2693,8.4219,155500.0],["2020-09-02",8.4292,8.4655,8.1603,8.3638,155700.0],["2020-09-03",8.3493,8.4074,7.8188,7.9278,205200.0],["2020-09-04",7.906,8.0077,7.4627,7.8188,237700.0],["2020-09-08",7.7752,7.8697,7.6517,7.7607,146300.0],["2020-09-09",7.8115,8.342,7.8115,8.1603,180100.0],["2020-09-10",8.1531,8.3057,7.9932,8.0005,129200.0],["2020-09-11",8.0368,8.2039,7.9133,7.9423,84800.0],["2020-09-14",7.8987,7.9787,7.8188,7.8188,84800.0],["2020-09-15",7.8624,7.9351,7.3973,7.4555,172600.0],["2020-09-16",7.4918,7.579,7.3029,7.4046,129700.0],["2020-09-17",7.3174,7.7025,7.3174,7.4991,130000.0],["2020-09-18",7.5645,7.6299,7.4264,7.4845,332300.0],["2020-09-21",7.361,7.4773,7.1067,7.1357,153300.0],["2020-09-22",7.1648,7.3683,7.0631,7.1285,124500.0],["2020-09-23",7.1503,7.2375,6.8306,6.8887,183700.0],["2020-09-24",6.8814,7.1793,6.8306,6.9832,185300.0],["2020-09-25",6.9396,7.143,6.9396,6.9904,120400.0],["2020-09-28",7.0776,7.0994,6.8015,6.9686,122800.0],["2020-09-29",6.8524,7.1575,6.8524,7.005,176300.0],["2020-09-30",6.9977,7.3392,6.9468,7.1648,155200.0],["2020-10-01",7.2229,7.5354,7.1212,7.4119,181700.0],["2020-10-02",7.3392,7.6008,7.2811,7.5572,157000.0],["2020-10-05",7.579,7.9133,7.579,7.8987,112400.0],["2020-10-06",7.9278,8.124,7.8987,8.0659,178800.0],["2020-10-07",8.0731,8.1458,7.7534,7.8043,126800.0],["2020-10-08",7.8406,7.8697,7.6662,7.8261,93300.0],["2020-10-09",8.2621,8.7199,8.0949,8.5891,178600.0],["2020-10-12",8.6617,8.7998,8.56,8.7635,90100.0],["2020-10-13",8.7925,8.8507,8.56,8.7271,68000.0],["2020-10-14",8.7635,8.8434,8.4801,8.6036,81200.0],["2020-10-15",8.5382,8.9233,8.5382,8.8652,79300.0],["2020-10-16",8.8652,8.996,8.8143,8.9451,54400.0],["2020-10-19",8.9669,9.1849,8.9088,9.0977,111100.0],["2020-10-20",9.2212,9.2648,8.9379,9.2648,99600.0],["2020-10-21",9.3666,9.4974,9.1922,9.3448,120400.0],["2020-10-22",9.3448,9.3448,8.778,9.0469,128600.0],["2020-10-23",9.0977,9.0977,8.1821,8.2257,179300.0],["2020-10-26",8.1676,8.4292,8.0441,8.1894,75600.0],["2020-10-27",8.1821,8.3783,8.0659,8.0659,121400.0],["2020-10-28",7.9205,8.1095,7.9205,8.0368,63600.0],["2020-10-29",7.9932,8.015,7.7897,7.9787,74000.0],["2020-10-30",7.906,8.1095,7.6735,7.7316,88800.0],["2020-11-02",7.7389,7.9496,7.688,7.9351,73700.0],["2020-11-03",7.9932,8.6036,7.9932,8.5019,133700.0],["2020-11-04",8.342,8.5164,7.8915,7.9133,71000.0],["2020-11-05",7.9714,8.2766,7.9496,8.2257,93800.0],["2020-11-06",8.2766,8.2911,8.0513,8.1531,76200.0],["2020-11-09",8.2403,8.4728,7.8624,7.8915,104400.0],["2020-11-10",7.9787,8.3929,7.9205,8.2693,79100.0],["2020-11-11",8.2257,8.3929,8.0586,8.3275,58300.0],["2020-11-12",8.2839,8.3929,8.2039,8.3493,45900.0],["2020-11-13",8.3856,8.4728,8.1894,8.4147,95300.0],["2020-11-16",8.4147,8.6109,8.2911,8.4219,74400.0],["2020-11-17",8.3565,8.4946,8.2185,8.3347,54700.0],["2020-11-18",8.3565,8.6472,8.3202,8.342,63600.0],["2020-11-19",8.5237,8.5745,8.3202,8.4147,107500.0],["2020-11-20",9.9552,10.8998,9.7008,9.759,475600.0],["2020-11-23",10.0642,10.5874,9.8316,10.4493,492800.0],["2020-11-24",10.4711,10.8199,10.1005,10.4202,321900.0],["2020-11-25",10.6237,12.2296,10.4929,11.9971,559200.0],["2020-11-27",13.0439,13.0439,11.8974,12.6202,372200.0],["2020-11-30",12.6202,12.6617,11.7146,12.0968,219300.0],["2020-12-01",12.13,12.1715,11.5817,11.8226,154800.0],["2020-12-02",11.8143,11.914,11.3075,11.673,143700.0],["2020-12-03",11.5817,11.7146,11.374,11.4487,84000.0],["2020-12-04",11.4404,11.9057,11.3158,11.7146,140900.0],["2020-12-07",11.7229,12.0303,11.4903,11.5318,215600.0],["2020-12-08",11.5069,11.565,11.0915,11.3241,151000.0],["2020-12-09",11.2909,11.6066,11.2826,11.4653,83200.0],["2020-12-10",11.4404,11.7561,11.3656,11.7063,102100.0],["2020-12-11",11.6897,11.7146,10.9669,11.1413,116000.0],["2020-12-14",11.2576,11.3656,10.8838,10.8921,115500.0],["2020-12-15",10.9502,10.9502,10.5431,10.8838,121100.0],["2020-12-16",11.025,11.0998,10.6179,10.809,173300.0],["2020-12-17",10.8256,11.1081,10.4434,10.485,229300.0],["2020-12-18",10.485,10.9004,10.485,10.5681,293800.0],["2020-12-21",10.5847,10.6345,10.244,10.4268,102800.0],["2020-12-22",10.6013,10.8505,10.5348,10.7758,101200.0],["2020-12-23",10.809,11.1829,10.809,11.0084,109500.0],["2020-12-24",10.9419,11.2078,10.9419,11.0333,47000.0],["2020-12-28",11.1912,11.4653,10.8838,11.2161,120500.0],["2020-12-29",11.2576,11.4736,10.9835,11.2909,138000.0],["2020-12-30",11.374,11.5401,11.1579,11.4072,97500.0],["2020-12-31",11.4487,11.59,11.374,11.4155,127700.0],["2021-01-04",11.4737,11.7811,11.3906,11.6897,105700.0],["2021-01-05",11.7894,12.0885,11.7478,11.7977,154900.0],["2021-01-06",11.9306,12.4042,11.9306,12.1715,177600.0],["2021-01-07",12.1715,12.1715,11.5733,11.7644,117100.0],["2021-01-08",11.8475,11.8475,11.457,11.7977,148800.0],["2021-01-11",11.7146,11.9888,11.6066,11.8226,78600.0],["2021-01-12",11.9223,12.3045,11.8558,12.0137,132700.0],["2021-01-13",12.0718,12.3294,12.0552,12.2463,52200.0],["2021-01-14",12.2795,12.5703,12.1715,12.454,137600.0],["2021-01-15",12.3626,12.3959,12.0137,12.0802,74700.0],["2021-01-19",12.0968,12.7448,11.8974,12.6617,188100.0],["2021-01-20",12.7697,13.019,12.4623,12.7614,163200.0],["2021-01-21",12.7614,12.7947,12.562,12.6119,111300.0],["2021-01-22",12.562,12.8694,12.4706,12.803,91800.0],["2021-01-25",12.8279,13.8166,12.7614,13.6753,129500.0],["2021-01-26",13.7086,14.9465,13.6919,14.8052,217500.0],["2021-01-27",14.6723,15.5779,14.1738,14.9714,161100.0],["2021-01-28",14.9714,15.0046,13.235,13.5922,149400.0],["2021-01-29",13.6255,14.3815,13.6255,13.8332,123300.0],["2021-02-01",13.9744,13.9744,12.9691,13.3845,158000.0],["2021-02-02",13.3513,13.3596,12.67,13.0605,168900.0],["2021-02-03",12.9276,13.5756,12.8528,13.4427,102000.0],["2021-02-04",13.5424,13.7335,13.1935,13.6836,174500.0],["2021-02-05",13.9661,13.9661,12.695,13.3264,212600.0],["2021-02-08",13.2765,13.6836,13.0356,13.6504,191400.0],["2021-02-09",13.7003,13.8,13.3347,13.4759,125900.0],["2021-02-10",13.5507,13.6338,12.9193,13.3264,132300.0],["2021-02-11",13.4842,13.5341,12.886,13.0605,110800.0],["2021-02-12",13.0439,13.235,12.8445,13.0273,70000.0],["2021-02-16",13.0273,13.1187,12.4291,12.6285,141600.0],["2021-02-17",12.7365,12.778,12.3377,12.5454,130300.0],["2021-02-18",12.4623,12.5537,12.1715,12.5122,131800.0],["2021-02-19",12.562,12.911,12.5122,12.6617,107600.0],["2021-02-22",12.67,12.8611,12.4706,12.6285,67700.0],["2021-02-23",12.5039,12.562,11.8558,12.0552,126200.0],["2021-02-24",12.1134,12.1632,11.6897,12.0137,112500.0],["2021-02-25",12.0469,12.2879,11.6647,11.698,96000.0],["2021-02-26",11.8483,12.1238,11.7314,11.7564,89400.0],["2021-03-01",11.9234,12.3827,11.8232,12.2574,69100.0],["2021-03-02",12.2574,12.4327,12.0904,12.1572,76100.0],["2021-03-03",12.2574,12.8001,12.1405,12.6248,137100.0],["2021-03-04",12.7166,13.1926,12.1906,12.5079,129100.0],["2021-03-05",12.558,13.1174,12.3743,13.1007,136600.0],["2021-03-08",13.1675,13.4097,12.9755,13.2427,104700.0],["2021-03-09",13.3512,13.4347,13.0757,13.1091,98600.0],["2021-03-10",13.4264,14.0943,13.2844,13.8522,139700.0],["2021-03-11",14.0192,14.4367,13.9107,14.111,83600.0],["2021-03-12",14.1611,14.4784,14.1528,14.3782,81900.0],["2021-03-15",14.5118,14.9377,14.3365,14.8792,149900.0],["2021-03-16",14.8375,14.9794,14.445,14.7122,100900.0],["2021-03-17",14.6788,14.6788,13.7186,14.0108,167300.0],["2021-03-18",13.9274,14.0025,13.2844,13.3596,119000.0],["2021-03-19",13.5934,14.0609,13.3846,13.9942,366600.0],["2021-03-22",13.9942,14.2613,13.6017,14.2029,96700.0],["2021-03-23",14.1444,14.3782,13.8188,14.1361,100000.0],["2021-03-24",14.2947,14.3782,13.5266,13.5683,88700.0],["2021-03-25",13.3679,14.111,13.2677,13.9691,83000.0],["2021-03-26",14.0359,14.4701,13.9858,14.4367,66100.0],["2021-03-29",14.5452,14.8792,14.5452,14.612,82600.0],["2021-03-30",14.6705,14.9293,14.5369,14.8041,56800.0],["2021-03-31",14.8542,14.946,14.6371,14.6538,78300.0],["2021-04-01",14.7206,14.7957,14.3281,14.6788,62600.0],["2021-04-05",14.779,15.1798,14.612,15.088,65200.0],["2021-04-06",15.0963,15.1965,14.587,14.6788,71700.0],["2021-04-07",14.7373,14.7373,14.3031,14.3198,67300.0],["2021-04-08",14.2697,14.3782,13.8856,14.1528,54600.0],["2021-04-09",14.3532,14.3532,14.0943,14.2446,39600.0],["2021-04-12",14.2029,14.5285,14.1277,14.3782,67100.0],["2021-04-13",14.4033,14.5035,14.0109,14.0943,38100.0],["2021-04-14",14.2196,14.2196,13.752,13.7938,54300.0],["2021-04-15",13.9858,14.0943,13.7938,13.894,76500.0],["2021-04-16",13.9858,13.9858,13.6268,13.7854,46400.0],["2021-04-19",13.7103,13.7353,13.4264,13.5767,48400.0],["2021-04-20",13.4347,13.6017,13.1174,13.393,69000.0],["2021-04-21",13.3846,13.7687,13.251,13.5767,43600.0],["2021-04-22",13.6518,13.6685,13.1926,13.3763,78700.0],["2021-04-23",13.4765,13.6936,13.393,13.585,53900.0],["2021-04-26",13.5015,13.5015,13.1592,13.4765,48400.0],["2021-04-27",13.4514,13.7186,13.3596,13.5015,46700.0],["2021-04-28",13.585,13.6101,13.2761,13.4097,35500.0],["2021-04-29",13.5516,13.5516,13.1425,13.3011,50500.0],["2021-04-30",13.3596,13.3596,13.084,13.1258,59000.0],["2021-05-03",13.3095,13.6101,13.1926,13.56,56700.0],["2021-05-04",13.5266,13.5266,12.8168,12.8335,75500.0],["2021-05-05",12.892,13.6017,12.5914,13.4264,150300.0],["2021-05-06",13.3345,13.5683,13.1508,13.3178,56400.0],["2021-05-07",13.0423,13.0423,10.4873,10.8129,329600.0],["2021-05-10",10.9048,10.9966,10.4372,10.4372,143900.0],["2021-05-11",10.3954,10.3954,9.9195,10.0197,154100.0],["2021-05-12",9.9195,9.9696,9.5187,9.694,164200.0],["2021-05-13",9.7191,10.0948,9.694,9.9946,161400.0],["2021-05-14",10.2284,10.2702,10.0948,10.1616,71500.0],["2021-05-17",10.0197,10.3453,9.8694,10.3036,113200.0],["2021-05-18",10.3871,10.4288,9.9612,10.1533,91200.0],["2021-05-19",10.0865,10.0865,9.6189,9.6857,111500.0],["2021-05-20",9.7525,9.8694,9.527,9.7024,106300.0],["2021-05-21",9.7942,9.9946,9.6857,9.9529,111700.0],["2021-05-24",9.9612,10.0781,9.7441,9.7692,102300.0],["2021-05-25",9.861,9.9362,9.6105,9.8276,124500.0],["2021-05-26",9.8443,9.9696,9.836,9.8861,82600.0],["2021-05-27",10.0113,10.2117,9.9362,9.9696,107400.0],["2021-05-28",9.936,10.146,9.8772,10.0704,77500.0],["2021-06-01",10.3727,10.3727,9.9864,10.1124,115900.0],["2021-06-02",10.0704,10.1292,9.7176,10.0788,176600.0],["2021-06-03",10.0284,10.0284,9.6504,9.7596,135800.0],["2021-06-04",9.7932,9.81,9.3061,9.4656,138400.0],["2021-06-07",9.4656,9.6672,9.4656,9.6504,87100.0],["2021-06-08",9.7008,9.7932,9.4488,9.4656,77500.0],["2021-06-09",9.4152,9.4656,9.2641,9.2977,87500.0],["2021-06-10",9.2809,9.5748,9.2557,9.474,75300.0],["2021-06-11",9.5076,9.5916,9.2893,9.4656,141200.0],["2021-06-14",9.5916,9.936,9.5832,9.8268,80100.0],["2021-06-15",9.8352,9.9444,9.6336,9.7428,79700.0],["2021-06-16",9.726,9.7344,9.4572,9.6252,68400.0],["2021-06-17",9.5832,9.768,9.432,9.6504,95900.0],["2021-06-18",9.4992,9.558,9.3229,9.4152,123400.0],["2021-06-21",9.4068,9.5832,9.3565,9.4656,82300.0],["2021-06-22",9.4824,9.4824,9.1465,9.1633,118700.0],["2021-06-23",9.1381,9.3145,9.0205,9.1969,79200.0],["2021-06-24",9.2389,9.3649,9.0877,9.1297,81300.0],["2021-06-25",9.1297,9.2809,8.9113,8.9113,457200.0],["2021-06-28",9.0289,9.2305,8.7013,9.2221,206400.0],["2021-06-29",9.1969,9.2977,8.9869,9.1213,118400.0],["2021-06-30",9.1213,9.1549,8.9365,9.0205,85000.0],["2021-07-01",9.1213,9.2641,8.9953,9.1633,87200.0],["2021-07-02",9.2053,9.2053,9.0037,9.0205,37500.0],["2021-07-06",9.0541,9.1129,8.6593,9.0457,140600.0],["2021-07-07",9.0289,9.1969,8.7685,9.0793,86200.0],["2021-07-08",9.0037,9.1213,8.7937,8.8945,97300.0],["2021-07-09",8.8945,9.6588,8.8945,9.4992,213400.0],["2021-07-12",9.5664,9.5664,8.9617,9.0625,104100.0],["2021-07-13",8.9953,9.0709,8.9281,9.0625,106000.0],["2021-07-14",9.0961,9.1801,8.9197,8.9701,76900.0],["2021-07-15",8.9197,9.1297,8.8525,9.0625,64000.0],["2021-07-16",9.0961,9.1969,8.9449,9.1297,61800.0],["2021-07-19",8.9113,9.1969,8.8693,9.1465,75400.0],["2021-07-20",9.1549,9.2221,8.9701,9.0289,74700.0],["2021-07-21",9.0709,9.2389,8.9701,8.9953,68300.0],["2021-07-22",8.9785,8.9785,8.6341,8.6425,114500.0],["2021-07-23",8.6593,8.7349,8.4998,8.6677,72900.0],["2021-07-26",8.6425,8.8609,8.6425,8.6929,61500.0],["2021-07-27",8.6341,9.3984,8.4494,9.3565,205700.0],["2021-07-28",9.3313,9.4908,9.1129,9.4488,117000.0],["2021-07-29",9.4992,9.6756,9.4572,9.5328,106200.0],["2021-07-30",9.4488,9.5832,9.3817,9.39,61000.0],["2021-08-02",9.4992,9.5496,9.3817,9.4656,50500.0],["2021-08-03",9.558,9.7092,9.3061,9.5496,118300.0],["2021-08-04",9.4404,9.5916,9.3649,9.432,63300.0],["2021-08-05",9.4824,9.6588,9.3565,9.4656,80600.0],["2021-08-06",9.4488,9.9864,9.4488,9.9108,138600.0],["2021-08-09",9.9108,9.9948,9.7596,9.9192,71700.0],["2021-08-10",9.9864,9.9948,9.5496,9.8352,66200.0],["2021-08-11",9.8352,10.0284,9.6756,9.9948,49600.0],["2021-08-12",9.936,10.0368,9.8268,9.9024,51200.0],["2021-08-13",9.8268,9.8352,9.558,9.6336,58700.0],["2021-08-16",9.684,9.9612,9.4908,9.8184,115700.0],["2021-08-17",9.852,10.0284,9.6672,9.9948,80900.0],["2021-08-18",9.8772,10.0116,9.7008,9.7176,60900.0],["2021-08-19",9.5748,9.7848,9.1549,9.474,86100.0],["2021-08-20",9.4236,9.7512,9.3901,9.684,118500.0],["2021-08-23",9.6588,9.7176,9.5328,9.6924,64800.0],["2021-08-24",9.6504,9.7596,9.5412,9.6924,64900.0],["2021-08-25",9.6252,9.9528,9.5916,9.8352,72000.0],["2021-08-26",9.7764,9.7764,9.5328,9.6252,69400.0],["2021-08-27",9.6337,9.7942,9.5492,9.5745,71500.0],["2021-08-30",9.6083,9.8027,9.5069,9.6337,74200.0],["2021-08-31",9.5745,10.2337,9.5745,10.2168,89800.0],["2021-09-01",10.1745,10.183,9.752,9.9379,105600.0],["2021-09-02",9.9294,10.2928,9.8618,10.1407,50100.0],["2021-09-03",10.1745,10.1745,9.8872,10.0731,50400.0],["2021-09-07",10.0055,10.0308,9.7604,9.8534,90300.0],["2021-09-08",9.9125,9.9294,9.6168,9.7604,110000.0],["2021-09-09",9.6759,9.7604,9.5069,9.6252,76800.0],["2021-09-10",9.5069,9.5238,9.1773,9.1858,144200.0],["2021-09-13",9.2703,9.2872,8.9745,8.983,132700.0],["2021-09-14",8.9914,8.9914,8.6619,8.7295,120600.0],["2021-09-15",8.6788,8.6788,8.4675,8.5689,102700.0],["2021-09-16",8.5013,8.6196,8.3492,8.4083,145400.0],["2021-09-17",8.4506,8.7379,8.4083,8.6365,499600.0],["2021-09-20",8.5013,8.8562,8.4337,8.7802,98300.0],["2021-09-21",8.8309,8.9576,8.7971,8.8224,71400.0],["2021-09-22",8.8731,8.9492,8.8224,8.9238,62400.0],["2021-09-23",8.9492,9.0506,8.9069,8.9238,44600.0],["2021-09-24",8.9238,9.1604,8.9238,9.0844,82400.0],["2021-09-27",9.1604,9.4816,9.1604,9.2365,105300.0],["2021-09-28",9.2703,9.5745,9.2703,9.3802,155200.0],["2021-09-29",9.4224,9.8365,9.3886,9.7351,77400.0],["2021-09-30",9.6421,9.6928,9.4647,9.4816,81700.0],["2021-10-01",9.5745,9.5745,9.3294,9.5154,73600.0],["2021-10-04",9.5154,9.9041,9.4393,9.8027,100800.0],["2021-10-05",9.7435,9.7435,9.2534,9.3886,79300.0],["2021-10-06",9.3802,9.5576,9.2449,9.4816,66000.0],["2021-10-07",9.49,9.6506,9.4816,9.6337,141000.0],["2021-10-08",9.583,9.7182,9.2787,9.5914,41400.0],["2021-10-11",9.6252,9.6928,9.5661,9.6337,37900.0],["2021-10-12",9.6421,9.7773,9.4731,9.6252,29200.0],["2021-10-13",9.5914,9.6928,9.5492,9.6337,33300.0],["2021-10-14",9.6421,9.8534,9.6421,9.7604,55800.0],["2021-10-15",9.8703,9.9379,9.8111,9.828,61000.0],["2021-10-18",9.8365,9.9379,9.828,9.8956,61800.0],["2021-10-19",9.9294,10.0055,9.8111,9.9632,44900.0],["2021-10-20",9.9886,10.1745,9.9801,10.0985,42200.0],["2021-10-21",10.1407,10.2168,10.1069,10.1407,24500.0],["2021-10-22",10.1999,10.4703,10.1576,10.4196,68600.0],["2021-10-25",10.4618,10.4618,10.1576,10.2337,52400.0],["2021-10-26",10.1914,10.3097,9.997,10.259,98400.0],["2021-10-27",10.2083,10.3435,10.1661,10.2252,32000.0],["2021-10-28",10.2337,10.3435,10.1154,10.1661,38500.0],["2021-10-29",10.183,10.3351,10.1407,10.2928,38200.0],["2021-11-01",10.3266,10.6055,10.259,10.5548,73900.0],["2021-11-02",10.5548,10.5886,10.352,10.4027,50600.0],["2021-11-03",10.428,10.8168,10.428,10.7491,41200.0],["2021-11-04",10.7069,10.8421,10.6308,10.8252,39200.0],["2021-11-05",10.7745,11.1548,10.7745,10.9604,71000.0],["2021-11-08",10.9266,11.028,10.6308,10.7999,43600.0],["2021-11-09",10.7322,10.9097,10.7322,10.8421,32400.0],["2021-11-10",10.8675,11.0787,10.8083,11.0196,37100.0],["2021-11-11",11.0703,11.1379,10.9435,11.0365,28400.0],["2021-11-12",11.1463,11.1886,11.0787,11.121,37500.0],["2021-11-15",11.0956,11.3153,11.0787,11.2815,53200.0],["2021-11-16",11.2731,11.2731,11.0365,11.0703,41200.0],["2021-11-17",11.1294,11.1801,10.4703,10.5886,59900.0],["2021-11-18",10.5886,10.7745,10.3604,10.6139,65900.0],["2021-11-19",11.6534,12.2534,11.4506,11.721,129900.0],["2021-11-22",11.8308,12.2787,11.7886,12.1519,53500.0],["2021-11-23",12.2365,12.5153,12.0674,12.3886,68200.0],["2021-11-24",12.3717,12.3717,11.797,12.0083,52700.0],["2021-11-26",11.6934,11.7955,11.0636,11.353,62000.0],["2021-11-29",11.5743,11.5743,10.953,11.0466,82400.0],["2021-11-30",11.1487,11.2338,10.7658,10.9445,76500.0],["2021-12-01",11.1317,11.2509,10.7743,10.7743,47300.0],["2021-12-02",10.8849,11.4636,10.8849,11.3785,62600.0],["2021-12-03",11.4211,11.4551,11.1487,11.1658,43700.0],["2021-12-06",11.336,11.7019,11.3275,11.3955,52600.0],["2021-12-07",11.4636,11.4636,11.0041,11.0296,43800.0],["2021-12-08",11.1317,11.1487,10.8679,11.0041,49300.0],["2021-12-09",11.0211,11.0211,10.8338,10.8849,21900.0],["2021-12-10",10.8764,11.0466,10.7317,10.8679,66600.0],["2021-12-13",10.9104,11.2509,10.8338,11.1232,52200.0],["2021-12-14",11.1232,11.2423,10.8764,10.936,92200.0],["2021-12-15",11.1147,11.4806,11.0041,11.1743,192300.0],["2021-12-16",11.3104,11.6764,11.1998,11.5913,70700.0],["2021-12-17",11.5147,12.1785,11.4296,11.8806,112000.0],["2021-12-20",11.9232,11.9487,11.6168,11.8551,140800.0],["2021-12-21",11.9147,12.0764,11.6423,12.0594,95900.0],["2021-12-22",12.0508,12.2125,11.9062,12.1274,52900.0],["2021-12-23",12.0849,12.2466,11.9487,12.1359,38100.0],["2021-12-27",12.0764,12.1359,11.8806,11.9487,44300.0],["2021-12-28",11.9232,12.2125,11.9232,12.1274,35100.0],["2021-12-29",12.0934,12.4934,12.0423,12.3402,47000.0],["2021-12-30",12.2721,12.4508,11.9998,12.1615,37200.0],["2021-12-31",12.1019,12.204,12.0338,12.1274,27500.0],["2022-01-03",12.1274,12.2466,11.9998,12.2125,31600.0],["2022-01-04",12.1955,12.604,12.1955,12.5019,54100.0],["2022-01-05",12.5955,12.8338,12.57,12.6551,61700.0],["2022-01-06",12.6636,12.6721,12.1785,12.3998,52300.0],["2022-01-07",12.5274,12.5615,12.2806,12.3913,24300.0],["2022-01-10",12.3742,12.4083,12.1785,12.3827,30100.0],["2022-01-11",12.4168,12.4593,11.5062,11.6849,49000.0],["2022-01-12",11.6338,11.6764,11.3189,11.5828,64100.0],["2022-01-13",11.787,12.1615,11.787,12.0423,34800.0],["2022-01-14",12.0508,12.0679,11.5657,11.7019,39800.0],["2022-01-18",11.6764,11.6764,11.3274,11.6168,55900.0],["2022-01-19",11.6594,11.8721,11.2423,11.8125,66700.0],["2022-01-20",11.7189,11.8806,11.5657,11.8296,96200.0],["2022-01-21",11.7785,11.9828,11.6168,11.8721,118000.0],["2022-01-24",11.9572,12.4423,11.7955,12.3147,97500.0],["2022-01-25",12.1445,12.6976,11.9147,12.2296,107300.0],["2022-01-26",12.2296,12.5104,12.1189,12.187,72200.0],["2022-01-27",12.2381,12.4934,12.0508,12.2125,89100.0],["2022-01-28",12.1359,12.1359,11.8551,11.9572,55700.0],["2022-01-31",11.9317,12.4508,11.8636,12.4253,58400.0],["2022-02-01",12.4083,12.7998,12.3232,12.6636,48600.0],["2022-02-02",12.6721,13.0551,12.6381,12.6636,98100.0],["2022-02-03",12.3402,12.5955,11.8296,11.9317,101400.0],["2022-02-04",12.0338,12.9785,11.6168,12.9785,126500.0],["2022-02-07",13.021,13.7444,13.021,13.7104,86900.0],["2022-02-08",13.787,14.3146,13.6678,14.1274,115500.0],["2022-02-09",14.0678,14.4508,13.9572,14.2806,121500.0],["2022-02-10",14.3061,14.8848,14.2806,14.7742,112800.0],["2022-02-11",14.8593,15.9401,14.8593,15.7614,229800.0],["2022-02-14",15.9486,16.1103,15.0806,15.3699,326000.0],["2022-02-15",15.4721,15.6423,15.1487,15.3018,108500.0],["2022-02-16",15.2338,15.4295,14.7572,15.055,78700.0],["2022-02-17",14.7742,15.6252,14.7742,15.4976,146500.0],["2022-02-18",15.3189,15.4465,14.8593,14.8933,79400.0],["2022-02-22",14.8082,15.1572,14.6976,14.9614,88500.0],["2022-02-23",14.9359,15.1231,14.7316,14.7657,44000.0],["2022-02-24",14.5274,14.5529,13.9657,14.3912,63600.0],["2022-02-25",14.4169,14.8706,14.2371,14.7765,52600.0],["2022-02-28",14.7165,14.7165,14.1601,14.5282,71300.0],["2022-03-01",14.4597,14.785,14.3827,14.6994,182400.0],["2022-03-02",14.845,15.2302,14.845,15.0076,162800.0],["2022-03-03",15.3929,16.112,15.3929,15.8809,97900.0],["2022-03-04",15.8809,16.9596,15.7696,16.6085,148600.0],["2022-03-07",16.7712,16.9082,15.5898,15.8723,107800.0],["2022-03-08",16.6085,18.8259,16.4801,16.9082,365500.0],["2022-03-09",17.0366,17.439,15.4528,15.5042,173600.0],["2022-03-10",15.487,15.898,14.4683,15.8038,177400.0],["2022-03-11",15.6069,15.7353,14.3827,14.434,121900.0],["2022-03-14",14.2542,14.7422,13.8861,14.434,87400.0],["2022-03-15",14.2971,15.1874,14.2971,15.0932,113800.0],["2022-03-16",15.1874,15.7011,15.1874,15.6754,103100.0],["2022-03-17",15.761,16.1548,15.5127,15.684,99900.0],["2022-03-18",15.7353,15.7353,15.2473,15.2559,210600.0],["2022-03-21",15.2816,15.8809,15.2816,15.8038,60200.0],["2022-03-22",15.7696,15.8466,15.3329,15.8295,60800.0],["2022-03-23",15.7524,15.9151,15.5127,15.8466,53700.0],["2022-03-24",16.0264,16.1634,15.8466,16.1034,65300.0],["2022-03-25",16.035,16.3004,15.8466,16.0949,67800.0],["2022-03-28",16.0521,16.0692,15.761,16.0435,94900.0],["2022-03-29",15.9322,16.5229,15.8637,16.4031,80700.0],["2022-03-30",16.3688,16.8311,16.3346,16.3774,81900.0],["2022-03-31",16.1805,16.9168,16.1805,16.7798,53200.0],["2022-04-01",16.7712,16.9938,16.5229,16.9767,50400.0],["2022-04-04",16.9596,17.8413,16.3175,17.3362,190400.0],["2022-04-05",17.379,17.6701,17.0623,17.0794,53300.0],["2022-04-06",17.1051,17.4989,16.8311,17.2506,46100.0],["2022-04-07",17.2249,17.8413,17.2249,17.5417,41100.0],["2022-04-08",17.4647,18.3978,17.3962,18.1838,93800.0],["2022-04-11",18.3636,18.5177,17.7044,17.7729,46400.0],["2022-04-12",17.653,18.0554,17.1393,17.2078,61900.0],["2022-04-13",17.2934,17.8927,17.0024,17.7643,106800.0],["2022-04-14",17.8157,18.3978,17.8157,17.9954,56100.0],["2022-04-18",18.0982,18.0982,17.439,17.6016,33900.0],["2022-04-19",17.4989,18.004,17.4647,17.8071,54700.0],["2022-04-20",18.1153,20.2042,18.1153,19.7933,209300.0],["2022-04-21",20.1015,20.3669,19.3481,20.2727,241500.0],["2022-04-22",20.4354,20.7607,18.7146,18.9115,253100.0],["2022-04-25",18.8516,18.8516,17.7129,18.3807,72600.0],["2022-04-26",18.2694,18.3036,17.5931,17.6872,65700.0],["2022-04-27",17.6873,18.0811,17.379,17.8414,41100.0],["2022-04-28",17.9783,17.9783,17.379,17.8414,36100.0],["2022-04-29",17.7215,18.1838,17.3962,17.4561,85200.0],["2022-05-02",17.4989,17.9612,17.3106,17.8842,63700.0],["2022-05-03",17.8585,18.3978,17.6444,18.1667,41900.0],["2022-05-04",18.1667,18.1667,17.5331,18.0725,60600.0],["2022-05-05",18.1153,18.1153,15.6754,16.0778,119400.0],["2022-05-06",15.6155,16.2661,14.1858,14.9905,215900.0],["2022-05-09",14.7508,15.6069,14.1943,15.547,124300.0],["2022-05-10",15.7524,16.1719,15.41,16.0778,97500.0],["2022-05-11",16.1377,16.5743,15.8295,15.9237,116800.0],["2022-05-12",15.8723,16.3003,15.6326,15.9493,46300.0],["2022-05-13",15.9665,16.4031,15.8124,15.9579,68800.0],["2022-05-16",15.9579,16.2747,15.8209,16.035,251000.0],["2022-05-17",16.1206,16.5572,15.9322,16.1548,50200.0],["2022-05-18",15.8809,15.8809,14.785,15.0419,161400.0],["2022-05-19",15.1275,15.1275,14.4597,14.4854,68600.0],["2022-05-20",14.5453,14.7422,13.6036,13.7748,134600.0],["2022-05-23",14.0145,14.5539,13.869,14.5111,97300.0],["2022-05-24",14.4083,14.4854,13.6635,14.1858,124100.0],["2022-05-25",14.1173,15.1275,13.8947,14.8278,72400.0],["2022-05-26",14.9563,15.5213,14.8621,15.2559,96400.0],["2022-05-27",15.1268,15.4797,15.0234,15.3334,42900.0],["2022-05-31",15.3334,16.3837,14.9976,15.2042,227400.0],["2022-06-01",15.2473,15.2473,14.481,14.7565,83900.0],["2022-06-02",14.8168,15.342,14.7049,15.2042,66200.0],["2022-06-03",15.0751,15.5831,14.8599,15.1354,91600.0],["2022-06-06",15.1526,15.3764,14.834,15.0751,117100.0],["2022-06-07",15.0837,15.1009,14.791,14.989,50300.0],["2022-06-08",14.9115,14.9718,14.5585,14.5757,51600.0],["2022-06-09",14.5585,14.6188,14.2658,14.4983,48000.0],["2022-06-10",14.1539,14.7135,13.9645,14.5844,40600.0],["2022-06-13",14.2916,14.3605,13.7751,13.8612,83100.0],["2022-06-14",13.9128,14.6446,13.9128,14.5844,61600.0],["2022-06-15",14.6102,14.9373,14.6016,14.7307,68300.0],["2022-06-16",14.3777,14.4122,13.7062,14.2314,87500.0],["2022-06-17",14.3175,14.4122,13.3963,13.4651,69300.0],["2022-06-21",13.4996,14.0075,13.4824,13.9387,95300.0],["2022-06-22",13.5512,13.689,13.4393,13.6287,56900.0],["2022-06-23",13.6029,14.2314,13.5082,13.6459,67900.0],["2022-06-24",13.7062,14.3519,13.5857,14.3519,322000.0],["2022-06-27",14.4983,14.6188,14.1711,14.3003,54800.0],["2022-06-28",14.5241,14.7221,13.9989,14.0247,40200.0],["2022-06-29",14.0161,14.1367,13.7234,13.8439,29200.0],["2022-06-30",13.6632,13.8009,13.2671,13.732,54100.0],["2022-07-01",13.7492,14.2055,13.689,13.9989,40200.0],["2022-07-05",13.9128,13.9128,13.4307,13.6459,51800.0],["2022-07-06",13.6804,13.8956,13.4307,13.8009,41000.0],["2022-07-07",13.8784,14.24,13.8009,14.1108,43000.0],["2022-07-08",14.1108,14.2314,13.8698,13.9903,37000.0],["2022-07-11",13.9731,13.9903,13.7751,13.9214,34600.0],["2022-07-12",13.9903,14.5757,13.7751,14.4897,88500.0],["2022-07-13",14.2744,14.8082,14.0161,14.0764,70300.0],["2022-07-14",13.732,13.887,13.3963,13.7923,39600.0],["2022-07-15",14.0764,14.395,13.6029,14.1797,52700.0],["2022-07-18",14.3175,14.5499,14.2486,14.4897,38300.0],["2022-07-19",14.593,14.6618,14.24,14.3347,62800.0],["2022-07-20",14.3605,14.5155,14.0592,14.481,23800.0],["2022-07-21",14.4983,14.4983,13.9559,14.3691,36900.0],["2022-07-22",14.3691,14.6963,14.24,14.3605,41500.0],["2022-07-25",14.5327,14.636,14.1969,14.3519,41500.0],["2022-07-26",14.3347,14.3347,13.9817,14.0936,36500.0],["2022-07-27",14.0936,14.7652,13.9042,14.7307,77500.0],["2022-07-28",14.7565,14.7565,14.2486,14.3089,51800.0],["2022-07-29",14.3089,14.3347,13.9473,14.2744,47400.0],["2022-08-01",14.1195,14.6877,14.1108,14.6102,117400.0],["2022-08-02",14.636,14.7135,14.3777,14.5499,30400.0],["2022-08-03",14.7565,14.8943,14.4724,14.8254,52000.0],["2022-08-04",14.9632,15.1784,14.4122,14.5844,133900.0],["2022-08-05",14.5499,14.7049,13.5512,13.9473,174200.0],["2022-08-08",13.9473,13.9903,13.4996,13.7406,170800.0],["2022-08-09",13.7406,13.8612,13.4479,13.5426,56600.0],["2022-08-10",13.7406,13.7406,13.2499,13.3016,56400.0],["2022-08-11",13.5771,13.8009,13.2069,13.2843,57500.0],["2022-08-12",13.2413,13.4565,13.0088,13.2155,44900.0],["2022-08-15",13.2929,13.534,12.9744,13.4565,85600.0],["2022-08-16",13.3102,13.6287,13.2757,13.2843,63800.0],["2022-08-17",13.2069,13.4221,12.8366,12.9141,101000.0],["2022-08-18",12.9916,13.3704,12.9055,13.3532,110700.0],["2022-08-19",13.336,13.491,13.138,13.2069,102400.0],["2022-08-22",13.1294,13.1724,12.9141,13.0347,60700.0],["2022-08-23",12.9141,13.4393,12.7075,13.2155,127500.0],["2022-08-24",13.1724,13.2585,12.7764,12.8022,38700.0],["2022-08-25",12.8022,12.8194,12.2943,12.5095,83500.0],["2022-08-26",12.3621,12.8909,12.1974,12.4921,79500.0],["2022-08-29",12.3534,12.7002,12.1541,12.6482,52600.0],["2022-08-30",12.7002,12.7349,12.1887,12.1887,37500.0],["2022-08-31",12.1801,12.5788,11.7986,12.4488,126200.0],["2022-09-01",12.3101,12.5788,12.2147,12.3274,53700.0],["2022-09-02",12.5182,12.5182,12.0847,12.2234,31300.0],["2022-09-06",12.1714,12.1714,11.7813,11.8333,74300.0],["2022-09-07",11.816,12.2668,11.816,12.1367,107200.0],["2022-09-08",12.1541,12.1541,11.7206,11.7813,38800.0],["2022-09-09",11.92,12.1454,11.7466,12.0067,36800.0],["2022-09-12",12.0934,12.0934,11.7119,11.7726,54500.0],["2022-09-13",11.5992,11.8333,11.3825,11.5472,86900.0],["2022-09-14",11.6859,11.6859,11.0964,11.1398,48100.0],["2022-09-15",11.1138,11.2438,10.8017,10.8884,54300.0],["2022-09-16",10.8017,10.9577,10.637,10.9317,114700.0],["2022-09-19",10.8364,11.0878,10.8017,10.9837,74500.0],["2022-09-20",10.9664,11.0097,10.6977,10.7497,51400.0],["2022-09-21",10.8277,10.8364,10.4029,10.5243,60600.0],["2022-09-22",10.5503,10.5503,10.3075,10.3682,52300.0],["2022-09-23",10.2729,10.2729,9.8134,9.9001,88200.0],["2022-09-26",9.9174,10.1342,9.64,9.7354,49600.0],["2022-09-27",9.7614,9.9088,9.4233,9.4493,57200.0],["2022-09-28",9.5533,9.9694,9.5013,9.8914,68500.0],["2022-09-29",9.8567,9.8567,9.3279,9.484,46500.0],["2022-09-30",9.5187,9.5187,9.1025,9.3539,104900.0],["2022-10-03",9.51,9.9174,9.3539,9.7527,61500.0],["2022-10-04",9.9348,10.2122,9.6834,9.8047,71600.0],["2022-10-05",9.6314,9.666,9.2066,9.2326,32000.0],["2022-10-06",9.1979,9.3453,9.0332,9.1025,61100.0],["2022-10-07",9.1632,9.3539,8.8945,8.9031,41900.0],["2022-10-10",9.0592,9.1546,8.8685,9.0852,28700.0],["2022-10-11",9.0852,9.484,9.0852,9.2759,32500.0],["2022-10-12",9.2326,9.3106,9.1112,9.2673,21700.0],["2022-10-13",9.2499,9.8221,9.1719,9.6747,47100.0],["2022-10-14",9.8134,9.8134,9.406,9.4926,41400.0],["2022-10-17",9.7354,9.744,9.4926,9.718,43700.0],["2022-10-18",9.8481,10.0561,9.7094,9.7614,61800.0],["2022-10-19",9.6834,9.744,9.2846,9.562,37000.0],["2022-10-20",9.5533,9.7267,9.3626,9.4493,55600.0],["2022-10-21",9.5533,9.7874,9.432,9.7094,31000.0],["2022-10-24",9.7614,9.7874,9.536,9.6487,31000.0],["2022-10-25",9.6487,9.6487,9.4146,9.458,62300.0],["2022-10-26",9.5187,9.8134,9.4493,9.5967,116500.0],["2022-10-27",9.64,9.8481,9.5707,9.6487,44200.0],["2022-10-28",9.692,10.1515,9.6834,10.0821,56800.0],["2022-10-31",10.0821,10.1255,9.7961,9.9694,61300.0],["2022-11-01",10.0128,10.4636,10.0128,10.3942,66600.0],["2022-11-02",10.3942,10.3942,9.9088,9.9174,50500.0],["2022-11-03",9.8307,10.0388,9.7787,10.0041,22400.0],["2022-11-04",10.0821,10.3422,9.8828,10.0041,47900.0],["2022-11-07",10.0475,10.2815,9.9261,10.2122,37000.0],["2022-11-08",10.2122,10.3856,9.9261,10.0648,36400.0],["2022-11-09",9.9521,10.4462,9.9521,10.1688,62400.0],["2022-11-10",10.2902,10.4809,10.0648,10.2989,71100.0],["2022-11-11",10.3509,10.3596,9.9521,10.0128,91500.0],["2022-11-14",10.0561,10.2815,9.9608,9.9781,95300.0],["2022-11-15",10.0475,10.1515,9.8741,10.0908,83000.0],["2022-11-16",10.0561,10.2209,9.9868,10.0821,29900.0],["2022-11-17",9.9694,10.4029,9.8307,10.3509,92100.0],["2022-11-18",9.536,9.5793,8.5477,8.9552,200800.0],["2022-11-21",8.8078,8.8945,8.6691,8.7038,73300.0],["2022-11-22",8.6691,9.2846,8.6691,9.0679,179300.0],["2022-11-23",9.0679,9.0679,8.8858,8.9292,25500.0],["2022-11-25",8.9729,9.0955,8.8241,9.0517,19700.0],["2022-11-28",9.0167,9.1393,8.8766,9.0692,36400.0],["2022-11-29",9.113,9.113,8.544,8.7191,144500.0],["2022-11-30",8.7278,9.0167,8.5615,8.8241,49900.0],["2022-12-01",8.8241,8.9992,8.7366,8.8854,60700.0],["2022-12-02",8.7891,9.0167,8.7716,8.8241,49700.0],["2022-12-05",8.8066,8.9029,8.4827,8.5352,103700.0],["2022-12-06",8.5352,8.7453,8.4127,8.4564,128200.0],["2022-12-07",8.5702,8.6665,8.3689,8.3952,63900.0],["2022-12-08",8.4915,8.7016,8.4039,8.579,38700.0],["2022-12-09",8.6053,8.6053,8.4127,8.4302,29900.0],["2022-12-12",8.4214,8.5702,8.3426,8.4915,47100.0],["2022-12-13",8.649,8.7015,8.4477,8.4915,117000.0],["2022-12-14",8.5002,8.5615,8.1938,8.2201,93800.0],["2022-12-15",8.1851,8.3076,7.9399,7.9662,62600.0],["2022-12-16",7.9224,8.0537,7.8261,7.9312,106700.0],["2022-12-19",7.8874,8.1763,7.8874,8.0975,79400.0],["2022-12-20",8.1325,8.2551,8.0625,8.0975,59400.0],["2022-12-21",8.1238,8.2551,7.8524,8.0362,140700.0],["2022-12-22",8.01,8.01,7.8787,7.9399,76500.0],["2022-12-23",7.9399,8.2113,7.9049,7.9487,93200.0],["2022-12-27",7.9662,8.2026,7.9662,8.1063,51100.0],["2022-12-28",8.1676,8.1676,7.7736,7.8261,53600.0],["2022-12-29",7.8612,8.0537,7.8261,8.045,33500.0],["2022-12-30",8.0012,8.0888,7.9487,8.0012,32700.0],["2023-01-03",8.0275,8.0713,7.7824,7.9224,70800.0],["2023-01-04",7.9925,8.2901,7.8962,8.2201,70100.0],["2023-01-05",8.2288,8.2288,8.0625,8.1588,34000.0],["2023-01-06",8.2288,8.5265,8.2201,8.4214,95800.0],["2023-01-09",8.4915,8.4915,8.3164,8.3251,33000.0],["2023-01-10",8.3514,8.6315,8.3076,8.4564,36200.0],["2023-01-11",8.509,8.7015,8.4389,8.649,51500.0],["2023-01-12",8.6578,8.8416,8.6228,8.8066,43200.0],["2023-01-13",8.7191,8.9029,8.684,8.8766,81800.0],["2023-01-17",8.8854,8.9292,8.7366,8.7803,23600.0],["2023-01-18",8.7803,8.8066,8.2551,8.2551,138700.0],["2023-01-19",8.2814,8.4564,7.0033,7.4322,248600.0],["2023-01-20",7.511,8.3076,7.4935,8.2726,129900.0],["2023-01-23",8.2814,8.4127,8.0537,8.2638,53700.0],["2023-01-24",8.2638,8.2814,8.08,8.1851,53900.0],["2023-01-25",8.2638,8.4827,8.1063,8.3776,48600.0],["2023-01-26",8.4127,8.4302,8.2726,8.4214,44700.0],["2023-01-27",8.5177,8.6578,8.3251,8.5352,58300.0],["2023-01-30",8.5352,8.579,8.3164,8.3864,55100.0],["2023-01-31",8.3164,8.6928,8.3164,8.6928,74500.0],["2023-02-01",8.7103,8.8854,8.5352,8.8329,70800.0],["2023-02-02",8.7803,8.9379,8.5965,8.8679,111800.0],["2023-02-03",8.7891,8.8941,8.4652,8.7541,73500.0],["2023-02-06",8.7541,8.9554,8.6928,8.8766,45200.0],["2023-02-07",8.7891,9.1217,8.7103,9.0342,55600.0],["2023-02-08",9.0867,9.1042,8.8679,9.0079,28300.0],["2023-02-09",9.0692,9.1305,9.0167,9.0692,36900.0],["2023-02-10",9.0079,9.0692,8.8766,8.9904,41400.0],["2023-02-13",9.0255,9.0692,8.7453,8.7803,124600.0],["2023-02-14",8.7191,8.8679,8.6928,8.7628,26400.0],["2023-02-15",8.7016,9.0692,8.6665,9.043,23800.0],["2023-02-16",8.9204,9.078,8.8154,8.8941,26900.0],["2023-02-17",8.9467,9.148,8.8679,9.1217,34700.0],["2023-02-21",9.0955,9.1918,8.8591,9.0517,63200.0],["2023-02-22",9.0605,9.6908,8.7978,9.5507,107700.0],["2023-02-23",9.5682,9.7433,9.4632,9.7433,81500.0],["2023-02-24",9.6108,9.8846,9.4076,9.7168,79900.0],["2023-02-27",9.7786,9.7786,9.5313,9.655,62200.0],["2023-02-28",9.5755,9.7698,9.4518,9.6991,148700.0],["2023-03-01",9.6108,9.6815,9.4783,9.5755,121700.0],["2023-03-02",9.5931,9.7433,9.5225,9.7168,93900.0],["2023-03-03",9.8051,9.867,9.602,9.8581,91700.0],["2023-03-06",9.8493,9.8758,9.5225,9.602,151800.0],["2023-03-07",9.6285,9.6461,9.4253,9.602,59400.0],["2023-03-08",9.5578,9.8493,9.496,9.8405,43600.0],["2023-03-09",9.8758,9.9111,9.6108,9.7168,77600.0],["2023-03-10",9.708,9.7786,9.5136,9.7168,51600.0],["2023-03-13",9.5754,9.6461,9.1868,9.2309,81000.0],["2023-03-14",9.4076,9.5401,9.1603,9.2663,93600.0],["2023-03-15",9.1161,9.5755,9.0278,9.5313,44100.0],["2023-03-16",9.4695,9.6638,9.3899,9.549,58500.0],["2023-03-17",9.5578,9.655,9.4164,9.5224,73000.0],["2023-03-20",9.6196,9.8228,9.5136,9.7345,78900.0],["2023-03-21",9.8581,9.9376,9.6461,9.708,111800.0],["2023-03-22",9.7433,9.8493,9.5048,9.5048,50600.0],["2023-03-23",9.5843,9.602,9.3546,9.4076,33200.0],["2023-03-24",9.3634,9.6285,9.3634,9.5224,27600.0],["2023-03-27",9.6373,9.8493,9.5843,9.8228,30400.0],["2023-03-28",9.7875,9.8758,9.7345,9.814,27200.0],["2023-03-29",9.8405,10.0878,9.8405,10.0348,37000.0],["2023-03-30",10.0348,10.2291,10.0083,10.1761,56700.0],["2023-03-31",10.2468,10.4676,10.238,10.3793,54500.0],["2023-04-03",10.4146,10.4235,10.0525,10.1585,45400.0],["2023-04-04",10.238,10.238,9.9906,10.0613,21300.0],["2023-04-05",9.9465,10.0701,9.6373,9.761,65500.0],["2023-04-06",9.7433,9.7963,9.5666,9.6726,20800.0],["2023-04-10",9.655,9.8051,9.6285,9.7698,32700.0],["2023-04-11",9.8228,9.9465,9.602,9.867,18900.0],["2023-04-12",9.8846,9.8846,9.3811,9.4164,33000.0],["2023-04-13",9.4606,9.8581,9.4518,9.7521,37300.0],["2023-04-14",9.7168,9.7345,9.5843,9.708,31500.0],["2023-04-17",9.6373,9.7875,9.5666,9.7168,22200.0],["2023-04-18",9.7875,9.7875,9.5313,9.5666,31700.0],["2023-04-19",9.5401,9.761,9.2751,9.3016,29300.0],["2023-04-20",9.2751,9.5401,9.2751,9.4253,29200.0],["2023-04-21",9.5313,9.8405,9.5136,9.7963,31600.0],["2023-04-24",9.6991,9.8758,9.6991,9.8316,31800.0],["2023-04-25",9.8581,10.0613,9.7256,9.7786,52200.0],["2023-04-26",9.6903,9.9111,9.655,9.6815,30200.0],["2023-04-27",9.761,9.8316,9.3281,9.3899,35700.0],["2023-04-28",9.4518,9.6815,9.4518,9.5313,37900.0],["2023-05-01",9.4606,9.6108,9.2309,9.2574,23400.0],["2023-05-02",9.3016,9.5401,9.2398,9.5224,42200.0],["2023-05-03",9.5224,9.6726,9.2574,9.2751,40500.0],["2023-05-04",9.3458,9.3458,8.7893,8.9836,72500.0],["2023-05-05",9.2398,10.4146,9.1956,10.3528,75200.0],["2023-05-08",10.4323,10.4941,9.6991,9.6991,34900.0],["2023-05-09",9.602,9.7963,9.4429,9.655,151500.0],["2023-05-10",9.4341,10.0613,9.4341,9.9288,53400.0],["2023-05-11",9.8758,9.9906,9.602,9.7345,28100.0],["2023-05-12",9.7256,9.9023,9.6108,9.708,14500.0],["2023-05-15",9.7168,9.9995,9.6461,9.9023,47500.0],["2023-05-16",9.7698,10.0525,9.7698,9.92,29200.0],["2023-05-17",9.9553,10.3263,9.8493,10.2821,31400.0],["2023-05-18",10.3616,10.3616,10.0966,10.3175,43700.0],["2023-05-19",10.3793,10.4146,10.2291,10.3175,21600.0],["2023-05-22",10.3175,10.3175,10.0525,10.2115,21000.0],["2023-05-23",10.2115,10.3263,10.0966,10.2115,26200.0],["2023-05-24",10.3263,10.45,10.1496,10.3616,34800.0],["2023-05-25",10.3086,10.4058,10.1231,10.2645,23300.0],["2023-05-26",10.2466,10.3001,10.015,10.2912,31600.0],["2023-05-30",10.2021,10.3001,9.8902,10.1754,51300.0],["2023-05-31",10.1575,10.211,9.516,9.8457,107400.0],["2023-06-01",9.8457,9.8457,9.2576,9.32,50000.0],["2023-06-02",9.4715,9.6318,9.3556,9.4269,43100.0],["2023-06-05",9.4091,9.7299,9.3556,9.5338,22800.0],["2023-06-06",9.5338,9.9704,9.5338,9.8635,33400.0],["2023-06-07",9.7031,10.3268,9.7031,10.2555,55500.0],["2023-06-08",10.2288,10.2823,10.1575,10.2021,18000.0],["2023-06-09",10.0952,10.1486,9.8011,9.8813,29800.0],["2023-06-12",9.9615,10.3536,9.9437,10.1754,32800.0],["2023-06-13",10.2555,10.4961,10.1575,10.4427,24400.0],["2023-06-14",10.5139,10.7189,10.2199,10.4783,51100.0],["2023-06-15",10.3268,10.6832,10.3268,10.6209,34500.0],["2023-06-16",10.7456,10.7902,10.3536,10.5139,71800.0],["2023-06-20",10.4961,10.7278,10.1932,10.5585,37600.0],["2023-06-21",10.5852,10.6743,10.2645,10.505,22300.0],["2023-06-22",10.5407,10.6565,10.5229,10.6476,23700.0],["2023-06-23",10.5674,10.906,10.5674,10.7902,306900.0],["2023-06-26",10.7634,10.906,10.6832,10.71,18900.0],["2023-06-27",10.7812,10.8169,10.612,10.6832,25400.0],["2023-06-28",10.6209,10.6832,10.3714,10.407,24200.0],["2023-06-29",10.4516,10.8258,10.4516,10.7812,32700.0],["2023-06-30",10.8347,11.1198,10.8169,10.9238,49500.0],["2023-07-03",11.0396,11.1287,10.8436,10.8882,15300.0],["2023-07-05",10.9238,11.2535,10.9238,11.0931,22400.0],["2023-07-06",11.0129,11.0842,10.7902,10.8614,27400.0],["2023-07-07",10.9327,11.1377,10.8525,11.0486,80700.0],["2023-07-10",11.102,11.2,10.9238,11.0129,16700.0],["2023-07-11",11.102,11.3871,11.0664,11.2891,27300.0],["2023-07-12",11.3782,11.3871,10.9594,11.0753,30500.0],["2023-07-13",11.0842,11.3159,11.0218,11.1822,15200.0],["2023-07-14",11.2535,11.396,10.9594,11.004,25200.0],["2023-07-17",10.8971,11.1911,10.8258,10.9149,75000.0],["2023-07-18",11.004,11.2713,11.004,11.2357,21700.0],["2023-07-19",11.2268,11.5921,11.2268,11.5653,26000.0],["2023-07-20",11.5386,11.6901,11.5208,11.5653,28500.0],["2023-07-21",11.6455,11.6455,11.102,11.1822,26100.0],["2023-07-24",11.1466,11.4228,11.1109,11.3337,28400.0],["2023-07-25",11.2802,11.4584,11.1109,11.1644,15700.0],["2023-07-26",11.1376,11.3782,11.1376,11.3159,12800.0],["2023-07-27",11.298,11.4495,10.906,11.0218,20600.0],["2023-07-28",11.0842,11.1377,10.8614,11.004,15900.0],["2023-07-31",11.0485,11.1644,10.8882,11.0931,36300.0],["2023-08-01",11.0575,11.102,10.9505,11.0218,19700.0],["2023-08-02",10.9416,11.102,10.8882,10.9684,22400.0],["2023-08-03",11.1733,11.1733,10.6832,10.906,13200.0],["2023-08-04",11.9752,11.9752,11.2357,11.6099,45700.0],["2023-08-07",11.7703,12.1089,11.4228,11.4673,41700.0],["2023-08-08",11.3782,11.5921,11.2089,11.5475,28600.0],["2023-08-09",11.6723,11.7346,11.405,11.503,36600.0],["2023-08-10",11.5832,11.7525,11.5208,11.6901,20900.0],["2023-08-11",11.7257,11.8416,11.6901,11.7703,18600.0],["2023-08-14",11.8059,11.9307,11.5475,11.7168,41700.0],["2023-08-15",11.6099,11.8059,11.4495,11.5564,15500.0],["2023-08-16",11.6099,11.7168,11.4406,11.5832,18500.0],["2023-08-17",11.6455,11.6633,11.4673,11.5475,12300.0],["2023-08-18",11.4317,11.8148,11.3604,11.5386,66500.0],["2023-08-21",11.6188,12.296,11.5921,12.2425,39600.0],["2023-08-22",12.2247,12.2247,11.6366,11.6633,34100.0],["2023-08-23",11.6723,12.0287,11.5386,11.5832,18500.0],["2023-08-24",11.5832,11.7881,11.2535,11.4495,25400.0],["2023-08-25",11.4854,11.5393,11.3058,11.4495,15800.0],["2023-08-28",11.3956,11.692,11.3956,11.5573,18300.0],["2023-08-29",11.5573,11.7907,11.4405,11.4495,20900.0],["2023-08-30",11.4944,11.6291,11.1442,11.3597,37200.0],["2023-08-31",11.3956,11.5213,11.225,11.3238,38000.0],["2023-09-01",11.3328,11.5034,10.9825,11.1801,31000.0],["2023-09-05",11.0634,11.1801,10.6413,10.9915,30600.0],["2023-09-06",11.0903,11.7458,11.0903,11.6291,58400.0],["2023-09-07",11.7458,11.7458,11.0993,11.3148,126100.0],["2023-09-08",11.3148,11.665,11.3148,11.5932,59700.0],["2023-09-11",11.7458,12.2397,11.4585,12.0601,44200.0],["2023-09-12",12.0422,12.0422,11.3597,11.4315,45000.0],["2023-09-13",11.4585,11.6291,11.3507,11.4585,33500.0],["2023-09-14",11.4495,11.7548,11.4495,11.656,39400.0],["2023-09-15",11.6111,11.7907,11.4944,11.683,78700.0],["2023-09-18",11.7369,11.7369,11.3687,11.6111,16100.0],["2023-09-19",11.4944,11.7369,11.4944,11.6291,20300.0],["2023-09-20",11.7279,11.7548,11.5932,11.6381,16400.0],["2023-09-21",11.5662,11.7369,11.5662,11.5662,15000.0],["2023-09-22",11.5303,11.6022,11.4315,11.4675,19400.0],["2023-09-25",11.4585,11.6111,11.2789,11.5124,23600.0],["2023-09-26",11.4764,11.6291,11.3956,11.4764,22400.0],["2023-09-27",11.5662,11.5752,11.2699,11.3328,24800.0],["2023-09-28",11.3148,11.5303,11.243,11.3687,23500.0],["2023-09-29",11.4854,11.6111,11.2609,11.5932,40100.0],["2023-10-02",11.5932,11.8087,11.4226,11.692,36000.0],["2023-10-03",11.7099,11.7997,11.225,11.243,27100.0],["2023-10-04",11.1801,11.5842,11.1352,11.5303,22400.0],["2023-10-05",11.4764,12.123,11.3956,12.0422,43500.0],["2023-10-06",11.9793,12.105,11.8626,11.9165,43500.0],["2023-10-09",11.8985,12.0871,11.3956,11.9075,35200.0],["2023-10-10",11.9075,12.1769,11.9075,11.9793,33500.0],["2023-10-11",11.9973,11.9973,11.7458,11.8267,21700.0],["2023-10-12",11.7458,11.7818,11.4675,11.6111,29500.0],["2023-10-13",11.5752,11.692,11.4854,11.6291,15000.0],["2023-10-16",11.5842,11.8536,11.5662,11.7009,25400.0],["2023-10-17",11.683,12.0242,11.683,11.7279,18300.0],["2023-10-18",11.8356,11.8356,11.5662,11.692,16800.0],["2023-10-19",11.665,11.665,11.4854,11.5124,8700.0],["2023-10-20",11.6022,11.7458,11.4315,11.6381,29800.0],["2023-10-23",11.3507,11.5662,11.1981,11.243,35400.0],["2023-10-24",11.4136,11.4136,11.0274,11.1172,31900.0],["2023-10-25",11.0095,11.207,11.0095,11.1532,18000.0],["2023-10-26",11.0723,11.2699,10.9556,11.1891,14700.0],["2023-10-27",11.0364,11.225,10.9376,11.0903,18300.0],["2023-10-30",10.776,11.1442,10.7131,10.8478,58400.0],["2023-10-31",10.8478,11.3148,10.8478,11.2879,23500.0],["2023-11-01",11.2879,11.4854,11.225,11.3507,22400.0],["2023-11-02",11.4854,11.7728,11.234,11.7099,22400.0],["2023-11-03",11.8805,11.8805,11.7099,11.8087,18300.0],["2023-11-06",11.7279,11.8805,11.3417,11.674,29200.0],["2023-11-07",11.5752,11.8087,11.5483,11.6381,23100.0],["2023-11-08",11.7189,11.7369,11.4675,11.5303,20700.0],["2023-11-09",11.6381,11.6471,11.0993,11.2879,21100.0],["2023-11-10",11.2609,11.4046,11.1083,11.225,29000.0],["2023-11-13",11.225,11.9254,11.225,11.7997,44000.0],["2023-11-14",11.8446,12.0512,11.674,12.0063,36200.0],["2023-11-15",11.8895,12.0691,11.7099,11.7189,37900.0],["2023-11-16",11.5034,11.9075,11.2609,11.4944,32500.0],["2023-11-17",12.1859,14.359,12.1859,14.0717,247800.0],["2023-11-20",14.1884,15.706,14.1884,15.2121,175900.0],["2023-11-21",15.2121,15.3468,14.7541,15.0684,60900.0],["2023-11-22",15.266,15.5085,15.0864,15.4546,69300.0],["2023-11-24",15.4642,16.4715,15.4642,16.2796,66900.0],["2023-11-27",16.5002,16.6729,15.9822,16.3084,68300.0],["2023-11-28",16.1741,16.27,15.8383,16.1933,105400.0],["2023-11-29",16.318,16.4523,15.5889,16.3372,37700.0],["2023-11-30",16.222,16.222,14.5816,15.0517,107200.0],["2023-12-01",15.2915,15.6848,15.1284,15.6273,56300.0],["2023-12-04",15.4162,16.3755,15.4162,15.9822,73100.0],["2023-12-05",15.9247,16.2316,15.6848,15.8479,45400.0],["2023-12-06",15.9726,16.1645,15.8287,15.8959,40600.0],["2023-12-07",15.8863,16.1453,15.6944,16.1165,63600.0],["2023-12-08",16.1837,16.1837,15.704,15.963,61900.0],["2023-12-11",15.9918,15.9918,15.4162,15.704,55600.0],["2023-12-12",15.7903,15.8287,15.2627,15.3491,44000.0],["2023-12-13",15.4642,15.8191,14.9941,15.445,163400.0],["2023-12-14",15.6656,16.1645,15.656,15.9247,85600.0],["2023-12-15",16.0014,16.0014,15.2244,15.6465,130000.0],["2023-12-18",15.6848,16.0877,15.5026,16.0686,69200.0],["2023-12-19",16.1357,16.1357,15.6656,16.0398,79300.0],["2023-12-20",16.0398,16.4139,15.7616,15.8287,65700.0],["2023-12-21",15.9822,15.9822,15.6369,15.7808,41300.0],["2023-12-22",15.8959,16.0014,15.5985,15.656,44700.0],["2023-12-26",15.656,16.0302,15.656,15.9918,26100.0],["2023-12-27",16.0877,16.0973,15.9055,15.963,28000.0],["2023-12-28",15.7903,15.9151,15.4642,15.5217,34800.0],["2023-12-29",15.3491,15.5889,14.8886,15.3491,31700.0],["2024-01-02",15.1092,15.7424,14.8694,15.6752,51600.0],["2024-01-03",15.6752,15.9247,15.4738,15.5026,38000.0],["2024-01-04",15.6464,15.656,15.1476,15.2723,43900.0],["2024-01-05",15.2052,15.5697,15.138,15.2148,43800.0],["2024-01-08",15.1668,15.3778,14.8886,15.3395,40600.0],["2024-01-09",15.3395,15.3395,15.0325,15.0613,23400.0],["2024-01-10",14.9749,15.2531,14.6775,14.9366,45500.0],["2024-01-11",14.9941,14.9941,14.6871,14.8502,21800.0],["2024-01-12",15.0037,15.0037,14.7255,14.9653,33200.0],["2024-01-16",14.9653,15.2243,14.8118,14.8694,34200.0],["2024-01-17",14.6775,14.831,14.5624,14.6871,41000.0],["2024-01-18",14.6488,14.6775,14.3706,14.6008,33600.0],["2024-01-19",14.6296,14.8118,14.4377,14.6392,41200.0],["2024-01-22",14.6871,15.6177,14.6871,15.5889,71000.0],["2024-01-23",15.7424,15.8191,15.1668,15.2148,42400.0],["2024-01-24",15.4066,15.4066,14.9078,14.9366,42300.0],["2024-01-25",15.1956,15.1956,14.8982,15.1476,40400.0],["2024-01-26",15.2339,15.2435,14.7159,14.7639,33000.0],["2024-01-29",14.8406,15.1284,14.7351,15.0037,87100.0],["2024-01-30",15.0325,15.0325,14.8214,14.8598,37200.0],["2024-01-31",14.927,14.927,14.3226,14.3418,59000.0],["2024-02-01",14.4665,14.572,14.265,14.3226,71300.0],["2024-02-02",14.265,14.7543,14.265,14.4569,50600.0],["2024-02-05",14.4089,14.6967,14.0444,14.0636,81800.0],["2024-02-06",14.102,14.2554,13.9005,14.006,60200.0],["2024-02-07",13.9581,14.0348,13.7278,13.9005,49700.0],["2024-02-08",13.9772,14.3802,13.9676,14.2075,53300.0],["2024-02-09",15.0325,17.0279,15.0325,16.4523,206200.0],["2024-02-12",16.4523,16.4523,14.9557,14.9653,148100.0],["2024-02-13",14.62,14.7639,14.1787,14.4665,112700.0],["2024-02-14",14.5049,14.7831,14.4089,14.6871,49600.0],["2024-02-15",14.7063,14.8023,14.4665,14.5912,61900.0],["2024-02-16",14.3993,14.6871,14.1691,14.2554,58900.0],["2024-02-20",14.2746,14.6871,14.2075,14.3706,98800.0],["2024-02-21",14.3706,14.4281,14.2075,14.3993,64400.0],["2024-02-22",14.3322,14.3897,14.102,14.2267,32400.0],["2024-02-23",14.1979,14.7639,14.1787,14.6871,51300.0],["2024-02-26",14.5816,15.2148,14.5816,15.1284,64400.0],["2024-02-27",15.3491,15.5697,15.0996,15.1284,40500.0],["2024-02-28",15.0613,15.493,14.4665,15.2531,133800.0],["2024-02-29",15.5409,16.1453,15.4834,15.8959,79500.0],["2024-03-01",16.0213,16.0213,15.4616,15.9152,60800.0],["2024-03-04",15.9345,16.2144,15.6642,15.6835,69600.0],["2024-03-05",15.6835,15.8959,15.587,15.587,32500.0],["2024-03-06",15.7511,15.7511,15.4809,15.5002,31800.0],["2024-03-07",15.6546,16.1275,15.587,15.9731,53700.0],["2024-03-08",15.9827,16.4653,15.9731,16.4653,71600.0],["2024-03-11",16.5425,17.0444,16.3495,17.0251,87900.0],["2024-03-12",16.9865,17.4401,16.9575,17.3918,75300.0],["2024-03-13",17.3339,17.4111,17.0058,17.3436,58100.0],["2024-03-14",17.3822,17.4884,16.8996,17.0347,52300.0],["2024-03-15",16.9672,17.3725,16.9672,17.2567,81400.0],["2024-03-18",17.2278,17.276,16.3688,16.4364,126100.0],["2024-03-19",16.3012,16.4846,16.0213,16.1951,73400.0],["2024-03-20",16.0599,16.7549,16.0503,16.6004,51300.0],["2024-03-21",16.5811,16.9479,16.4653,16.7935,50200.0],["2024-03-22",16.8224,16.89,16.4364,16.475,27400.0],["2024-03-25",16.3977,16.4653,16.1951,16.3784,31900.0],["2024-03-26",16.4653,18.6755,16.4653,17.5463,368200.0],["2024-03-27",17.6621,17.8358,17.3725,17.5752,47900.0],["2024-03-28",17.5559,17.7103,16.9865,17.4208,59400.0],["2024-04-01",17.5463,17.5752,16.6969,16.7259,84500.0],["2024-04-02",16.6583,16.7162,15.6835,16.7066,122300.0],["2024-04-03",16.5908,16.8031,16.5811,16.668,36500.0],["2024-04-04",16.8031,16.89,16.1661,16.3205,42600.0],["2024-04-05",16.3881,16.4364,16.1854,16.2626,31900.0],["2024-04-08",16.0793,16.6294,16.002,16.2723,45300.0],["2024-04-09",16.3688,16.446,15.9441,16.2916,47900.0],["2024-04-10",16.0792,16.1179,15.7511,15.9152,56400.0],["2024-04-11",16.0406,16.2626,15.8476,16.1179,32300.0],["2024-04-12",16.002,16.0986,15.616,15.7125,30300.0],["2024-04-15",15.8766,15.8959,15.4616,15.838,59000.0],["2024-04-16",15.7221,15.9441,15.5967,15.7607,28700.0],["2024-04-17",15.7704,16.0406,15.5581,15.616,31200.0],["2024-04-18",15.6932,15.838,15.5581,15.6739,37800.0],["2024-04-19",15.5774,16.002,15.5774,15.9055,39000.0],["2024-04-22",15.8766,15.9538,15.616,15.6449,67400.0],["2024-04-23",15.6449,15.7318,15.3843,15.4809,46400.0],["2024-04-24",15.365,15.4905,15.2685,15.4809,32700.0],["2024-04-25",15.5291,15.8862,15.3747,15.8187,54300.0],["2024-04-26",15.9055,16.4364,15.9055,16.2916,39500.0],["2024-04-29",16.2916,16.3688,16.031,16.0503,36300.0],["2024-04-30",16.0117,16.0986,15.7897,15.7897,30900.0],["2024-05-01",15.8573,16.1661,15.8283,15.9441,23100.0],["2024-05-02",16.0406,16.3881,15.9345,16.2337,40300.0],["2024-05-03",16.253,16.7935,16.253,16.7741,44700.0],["2024-05-06",16.8803,17.2278,16.861,17.1023,50600.0],["2024-05-07",17.0733,17.5945,17.0733,17.3146,53500.0],["2024-05-08",17.2857,17.498,17.1795,17.2664,51700.0],["2024-05-09",17.1795,17.4111,17.0347,17.2085,56600.0],["2024-05-10",18.7623,19.9977,18.5307,18.8396,161300.0],["2024-05-13",18.7816,19.7371,18.7334,18.8009,119600.0],["2024-05-14",18.9264,19.6213,18.9264,19.5345,108200.0],["2024-05-15",19.6985,20.1907,19.1194,20.0846,71300.0],["2024-05-16",20.1232,20.8084,20.1039,20.3355,149400.0],["2024-05-17",20.3548,20.6251,20.0556,20.5768,55700.0],["2024-05-20",20.5382,20.9436,20.2101,20.2101,115700.0],["2024-05-21",20.1618,20.4899,19.9688,20.1714,46300.0],["2024-05-22",20.1425,20.3838,20.0363,20.3259,40800.0],["2024-05-23",20.3355,20.3355,19.6889,20.0556,65900.0],["2024-05-24",20.1328,20.3355,20.0556,20.2873,43500.0],["2024-05-28",20.3934,20.4224,19.9302,20.2583,69100.0],["2024-05-29",20.1328,20.432,20.017,20.2197,44100.0],["2024-05-30",20.3452,20.8181,20.3162,20.4513,71300.0],["2024-05-31",20.6154,20.876,20.4803,20.8277,62600.0],["2024-06-03",20.9441,21.2835,20.8859,21.235,109800.0],["2024-06-04",21.235,21.2447,20.8859,20.9344,65400.0],["2024-06-05",21.1186,21.1186,20.5078,20.7696,61700.0],["2024-06-06",20.7696,20.8956,20.3914,20.6532,33400.0],["2024-06-07",20.5175,20.5659,20.052,20.2266,34000.0],["2024-06-10",20.0811,20.3817,19.8387,20.246,43400.0],["2024-06-11",20.1296,20.3623,19.8969,20.3526,38300.0],["2024-06-12",20.6726,20.6726,20.0617,20.1878,70000.0],["2024-06-13",20.1102,20.1684,19.8678,20.0132,24200.0],["2024-06-14",19.8096,20.1102,19.7127,19.8872,41100.0],["2024-06-17",19.7127,20.3623,19.3927,20.2169,50800.0],["2024-06-18",20.149,20.4108,20.0714,20.3526,46800.0],["2024-06-20",20.469,20.6338,19.8484,19.8775,40300.0],["2024-06-21",19.9842,20.1587,19.7999,19.7999,61000.0],["2024-06-24",19.9842,20.595,19.9066,20.2944,94600.0],["2024-06-25",20.3623,20.9732,20.3526,20.9344,66900.0],["2024-06-26",20.9635,21.1574,20.4981,20.9053,67000.0],["2024-06-27",21.0508,21.0508,20.3914,20.5175,52000.0],["2024-06-28",20.4593,20.8277,19.6545,20.5562,420600.0],["2024-07-01",20.7211,20.8665,20.2751,20.6338,47800.0],["2024-07-02",20.7502,21.1768,20.6338,21.0023,48500.0],["2024-07-03",21.0023,21.1768,20.7599,21.0992,26900.0],["2024-07-05",21.0023,21.1671,20.7793,21.1477,65200.0],["2024-07-08",21.3029,22.2628,21.3029,21.5841,111900.0],["2024-07-09",21.6228,21.904,21.458,21.6519,63500.0],["2024-07-10",21.7392,22.0107,21.6228,21.9525,38100.0],["2024-07-11",22.2919,23.4748,22.2822,22.8834,153600.0],["2024-07-12",23.184,23.3391,22.5052,22.544,60100.0],["2024-07-15",22.6604,23.0967,22.5925,22.6894,72800.0],["2024-07-16",22.9706,24.1148,22.9706,24.0857,64300.0],["2024-07-17",23.9112,24.3087,23.756,23.9984,69000.0],["2024-07-18",23.9112,24.3378,23.4361,23.6882,79600.0],["2024-07-19",23.6979,23.9597,23.4458,23.5524,38300.0],["2024-07-22",23.5524,23.8724,23.0676,23.7657,42500.0],["2024-07-23",23.6979,24.3087,23.6203,23.7173,104700.0],["2024-07-24",23.6688,23.9306,23.4361,23.4458,91500.0],["2024-07-25",23.4361,24.4348,23.4361,24.1439,63800.0],["2024-07-26",24.4736,25.3462,24.3766,25.2784,92200.0],["2024-07-29",25.3656,25.3656,24.2893,24.3669,84100.0],["2024-07-30",24.9778,25.7438,24.9196,25.4917,130900.0],["2024-07-31",25.6371,26.7619,25.065,26.4516,78400.0],["2024-08-01",26.5292,26.5292,24.5608,25.0457,125300.0],["2024-08-02",24.3572,24.8129,23.6494,24.0566,89800.0],["2024-08-05",22.8349,22.9609,21.4677,22.5731,106600.0],["2024-08-06",22.8349,23.1936,22.5343,22.9028,78700.0],["2024-08-07",23.3003,23.3197,22.4276,22.6894,59400.0],["2024-08-08",23.0579,23.3488,22.864,23.1646,59300.0],["2024-08-09",23.7657,24.8517,23.087,24.0469,266800.0],["2024-08-12",24.0081,24.0081,21.8362,22.098,116000.0],["2024-08-13",22.3501,22.7767,22.001,22.767,76900.0],["2024-08-14",22.767,22.9415,22.3501,22.7185,58600.0],["2024-08-15",23.2809,23.533,22.9803,23.3003,47400.0],["2024-08-16",23.3003,23.8336,23.2033,23.7463,89600.0],["2024-08-19",23.7366,24.1827,23.7076,24.0372,83400.0],["2024-08-20",24.1245,24.1342,23.7173,23.9306,64800.0],["2024-08-21",24.2312,24.2312,23.5039,23.95,55000.0],["2024-08-22",24.0081,24.0857,23.6785,23.8142,68700.0],["2024-08-23",24.2021,24.5124,23.8045,24.4639,86200.0],["2024-08-26",24.6578,24.7548,24.1245,24.3475,49900.0],["2024-08-27",24.3184,25.0263,24.2021,24.8226,51100.0],["2024-08-28",24.7935,25.1911,24.1148,25.0263,63900.0],["2024-08-29",25.1426,25.2299,24.4445,25.2202,83100.0],["2024-08-30",25.3075,25.8311,25.2396,25.8117,39100.0],["2024-09-03",26.0647,26.0647,25.1985,25.4223,66500.0],["2024-09-04",25.2472,25.8214,25.0038,25.6073,43500.0],["2024-09-05",25.6559,27.5539,25.6073,26.7363,190800.0],["2024-09-06",26.7363,26.9796,25.4126,25.6851,69200.0],["2024-09-09",25.8409,26.1718,25.5002,25.617,64900.0],["2024-09-10",25.6267,26.2204,25.3639,26.1815,55200.0],["2024-09-11",26.1815,26.5416,25.7143,26.5416,58900.0],["2024-09-12",26.785,27.3689,26.6292,27.184,60700.0],["2024-09-13",27.3105,28.5758,27.3105,27.8653,88900.0],["2024-09-16",28.0113,28.7023,28.0016,28.5174,59000.0],["2024-09-17",28.9165,28.9457,28.1573,28.5466,63800.0],["2024-09-18",28.7315,29.5102,28.2936,28.5077,166200.0],["2024-09-19",29.0138,29.1014,28.1865,28.4687,92700.0],["2024-09-20",28.2157,28.3228,27.5539,27.5539,228600.0],["2024-09-23",27.5539,27.9529,27.2424,27.9042,110600.0],["2024-09-24",27.8361,28.1768,27.0185,27.0185,76400.0],["2024-09-25",26.8044,27.5441,26.5806,27.4468,97400.0],["2024-09-26",27.6706,28.0697,26.8434,26.8434,65000.0],["2024-09-27",27.476,27.7096,26.892,27.184,68300.0],["2024-09-30",27.2327,28.9554,27.2327,28.897,213200.0],["2024-10-01",28.8094,28.9651,28.0502,28.6537,174100.0],["2024-10-02",27.9821,28.0405,25.2082,25.8019,197800.0],["2024-10-03",25.3931,25.8117,24.3225,24.9065,152000.0],["2024-10-04",25.5781,25.9285,25.2082,25.3445,77500.0],["2024-10-07",25.1985,25.2374,24.4491,24.8676,84100.0],["2024-10-08",25.0525,25.6267,24.8578,25.5489,69500.0],["2024-10-09",25.7046,25.9577,25.4321,25.7241,59200.0],["2024-10-10",25.3737,25.6851,24.9454,25.2569,53900.0],["2024-10-11",25.3445,25.9674,25.3445,25.9577,46200.0],["2024-10-14",25.8506,25.8506,25.1888,25.3834,63100.0],["2024-10-15",25.4418,26.6584,25.4418,26.1134,88400.0],["2024-10-16",26.3372,26.493,26.1718,26.3275,54900.0],["2024-10-17",26.6487,27.2911,26.3956,27.0185,62600.0],["2024-10-18",27.0088,27.1451,26.3762,26.6098,46800.0],["2024-10-21",26.8726,27.0769,26.0842,26.1523,89200.0],["2024-10-22",26.2302,26.2302,25.7143,25.909,72800.0],["2024-10-23",25.7922,25.909,25.6073,25.8311,68200.0],["2024-10-24",25.8798,26.0647,25.6267,25.9771,58000.0],["2024-10-25",26.1426,26.3567,25.8506,25.8701,36000.0],["2024-10-28",25.7825,26.5806,25.7825,26.4735,66100.0],["2024-10-29",26.308,26.8434,26.201,26.8434,40900.0],["2024-10-30",26.746,27.1548,26.5124,26.5514,42600.0],["2024-10-31",26.6195,26.892,26.4151,26.6487,43000.0],["2024-11-01",26.308,26.746,25.9674,26.6098,80300.0],["2024-11-04",26.5903,26.8239,26.3275,26.7168,85900.0],["2024-11-05",26.7168,29.9871,26.7168,29.7535,155600.0],["2024-11-06",30.7073,32.8096,30.7073,31.8947,178800.0],["2024-11-07",31.9921,32.9751,31.447,32.3424,105200.0],["2024-11-08",32.4008,32.8972,32.177,32.8875,102900.0],["2024-11-11",33.1113,33.8316,32.7415,32.9848,102000.0],["2024-11-12",32.8194,33.8316,32.8194,33.2573,114200.0],["2024-11-13",33.5785,33.7245,32.5371,32.6247,76800.0],["2024-11-14",32.7902,32.7902,31.8655,31.9239,50600.0],["2024-11-15",31.6319,32.3522,31.4762,31.9629,78000.0],["2024-11-18",32.0991,32.5663,32.0505,32.0505,64700.0],["2024-11-19",31.9921,33.5785,31.593,33.5493,149800.0],["2024-11-20",33.5688,34.0652,32.6734,33.851,162300.0],["2024-11-21",33.8413,35.311,33.7732,35.2818,122800.0],["2024-11-22",37.2089,44.3918,36.5568,44.382,405000.0],["2024-11-25",44.6546,46.0561,41.5692,45.7252,241000.0],["2024-11-26",45.6181,46.0269,43.1362,45.3261,172200.0],["2024-11-27",45.7447,46.2994,44.859,44.9757,108300.0],["2024-11-29",45.2191,46.2605,44.7032,45.7933,61000.0],["2024-12-02",45.8324,45.8324,43.9101,44.759,103700.0],["2024-12-03",44.3492,44.7687,42.6708,43.4222,145600.0],["2024-12-04",43.3636,45.3835,43.3636,44.2028,112200.0],["2024-12-05",43.9784,44.0662,42.4854,43.2563,117700.0],["2024-12-06",43.3246,43.7637,41.9488,42.6123,131800.0],["2024-12-09",42.7196,43.4124,41.0901,41.1779,93300.0],["2024-12-10",41.2169,42.9831,41.2169,42.2122,115600.0],["2024-12-11",42.7977,43.9491,42.544,42.7782,236000.0],["2024-12-12",43.1294,43.5685,42.2903,42.3293,113900.0],["2024-12-13",42.4366,42.5732,40.9632,40.9827,107700.0],["2024-12-16",40.8851,41.1876,40.0753,40.5241,117600.0],["2024-12-17",40.3387,40.8461,39.402,39.6459,158300.0],["2024-12-18",39.8606,40.1728,37.226,37.2748,120000.0],["2024-12-19",37.7139,38.7092,37.4211,38.2115,94600.0],["2024-12-20",37.4211,38.9433,37.3528,38.2505,179600.0],["2024-12-23",38.1432,38.1432,37.1577,37.8993,84800.0],["2024-12-24",37.8114,38.9433,37.7627,38.9336,38300.0],["2024-12-26",38.6018,39.3825,38.6018,39.3239,81900.0],["2024-12-27",38.7189,39.4507,38.0456,38.3286,77400.0],["2024-12-30",38.2603,38.8653,37.6163,38.7287,70200.0],["2024-12-31",39.0409,39.9484,38.6701,38.7579,123700.0],["2025-01-02",39.1775,40.4656,39.1483,40.2704,92500.0],["2025-01-03",40.3094,41.0608,40.1436,40.446,84300.0],["2025-01-06",40.6217,40.7778,38.3969,40.2314,119000.0],["2025-01-07",40.3777,40.4851,38.0261,38.5921,102400.0],["2025-01-08",38.4945,39.2458,38.1822,38.9824,91800.0],["2025-01-10",38.4262,38.4262,37.3919,37.4504,111000.0],["2025-01-13",37.0796,38.153,37.0796,37.7627,67100.0],["2025-01-14",38.0066,38.6116,37.509,38.0359,85100.0],["2025-01-15",39.1775,39.7142,38.2603,39.402,109700.0],["2025-01-16",39.5483,39.5483,38.153,38.9921,94100.0],["2025-01-17",39.3239,39.48,38.8263,39.3532,75300.0],["2025-01-21",39.7435,41.7536,39.7435,40.0557,120500.0],["2025-01-22",40.1436,40.7095,39.3141,39.6654,88700.0],["2025-01-23",39.5483,40.6802,39.402,40.5339,93400.0],["2025-01-24",40.729,40.8852,39.5483,40.4948,90600.0],["2025-01-27",40.1826,41.5682,40.0948,40.6802,97000.0],["2025-01-28",40.5436,41.6658,40.407,41.0218,84500.0],["2025-01-29",41.1779,43.3734,41.1779,42.8562,120600.0],["2025-01-30",43.4222,43.5685,42.1927,43.0123,73500.0],["2025-01-31",43.0123,43.4222,42.3683,42.4854,88300.0],["2025-02-03",41.295,43.2075,40.0265,43.1294,113500.0],["2025-02-04",43.3929,45.3152,42.9733,45.3054,117500.0],["2025-02-05",45.442,47.3546,45.2176,47.1497,201200.0],["2025-02-06",47.5204,49.6769,46.7008,48.9841,430000.0],["2025-02-07",46.8081,48.828,43.1294,48.3401,571500.0],["2025-02-10",48.9939,49.3256,45.1005,45.6274,262500.0],["2025-02-11",45.3249,47.2082,44.2809,46.935,249000.0],["2025-02-12",45.9397,47.8424,45.4811,47.6571,168600.0],["2025-02-13",47.8132,48.6719,46.3788,48.6036,163200.0],["2025-02-14",48.789,49.2768,47.3643,47.7546,145200.0],["2025-02-18",47.7741,48.3011,46.5154,47.6571,184800.0],["2025-02-19",47.2472,48.0571,46.613,48.0571,91700.0],["2025-02-20",47.5497,47.6278,45.4615,46.2812,120400.0],["2025-02-21",46.4861,46.4861,41.617,41.7536,214700.0],["2025-02-24",41.8317,41.9,40.3485,40.4851,144500.0],["2025-02-25",40.5046,41.2852,40.0167,41.1096,153900.0],["2025-02-26",41.2657,45.3249,41.2657,45.1395,274500.0],["2025-02-27",45.3249,45.8616,43.3929,43.3929,134100.0],["2025-02-28",43.3246,44.1443,42.7977,43.3636,284400.0],["2025-03-03",43.4713,43.5691,41.035,41.2111,172800.0],["2025-03-04",40.4871,41.3481,39.5967,40.898,291400.0],["2025-03-05",40.8784,41.8079,37.405,38.2954,270600.0],["2025-03-06",37.5322,38.3933,36.7397,36.8473,176600.0],["2025-03-07",36.6908,36.8571,34.9981,36.2896,184200.0],["2025-03-10",35.2917,36.094,34.2447,34.7731,191400.0],["2025-03-11",35.0862,37.2289,34.8122,36.4951,174400.0],["2025-03-12",36.7299,37.1507,36.2799,36.6125,104100.0],["2025-03-13",36.4364,36.5049,35.1253,35.7124,94800.0],["2025-03-14",36.2799,36.5049,35.6928,35.8298,102200.0],["2025-03-17",35.5754,37.1017,34.2447,37.0332,142100.0],["2025-03-18",36.7006,36.8473,35.957,36.2603,91300.0],["2025-03-19",36.2114,37.7279,36.2114,37.3757,110900.0],["2025-03-20",36.8669,37.953,36.6614,36.8767,89000.0],["2025-03-21",36.4755,37.0039,35.4971,36.9354,135000.0],["2025-03-24",37.8453,38.7553,37.2387,38.3835,92000.0],["2025-03-25",38.1291,38.4617,37.5812,37.7964,101500.0],["2025-03-26",37.8845,38.0019,36.4853,37.18,120800.0],["2025-03-27",37.18,37.7768,36.2309,37.3366,102400.0],["2025-03-28",37.18,37.3463,36.4658,37.2974,79900.0],["2025-03-31",36.4853,40.2425,35.3699,39.3325,288200.0],["2025-04-01",39.1173,40.6632,38.677,40.2327,156700.0],["2025-04-02",39.6261,41.172,39.6261,41.0546,89800.0],["2025-04-03",38.3835,41.5144,37.6007,40.673,149500.0],["2025-04-04",39.7826,41.8666,39.3619,40.2229,223300.0],["2025-04-07",37.953,42.1895,37.8258,41.5535,169300.0],["2025-04-08",42.8157,44.4399,41.26,42.3461,168900.0],["2025-04-09",42.121,45.6238,40.8491,43.9409,261400.0],["2025-04-10",43.755,46.2598,43.1288,45.5749,251700.0],["2025-04-11",45.4868,45.4868,43.3832,44.2833,259800.0],["2025-04-14",44.9291,46.4946,44.5573,45.8195,154100.0],["2025-04-15",45.5651,47.0816,45.2128,45.5846,126900.0],["2025-04-16",44.9291,46.7979,44.8215,46.6805,97800.0],["2025-04-17",46.6609,46.9642,45.3987,46.7294,128200.0],["2025-04-21",46.612,46.7685,44.3518,45.4085,141400.0],["2025-04-22",46.0445,47.4436,45.5651,47.1012,141100.0],["2025-04-23",48.0111,48.5199,46.1717,46.9446,157900.0],["2025-04-24",47.0229,47.7959,46.0054,47.3752,134900.0],["2025-04-25",47.6198,47.8448,46.7,47.5317,98700.0],["2025-04-28",47.8448,48.7058,46.5631,47.7274,169700.0],["2025-04-29",47.2675,48.5786,46.475,48.5688,155100.0],["2025-04-30",48.1775,49.5472,47.2382,49.0776,187600.0],["2025-05-01",48.5884,50.5452,48.2264,49.3613,152700.0],["2025-05-02",49.694,51.553,49.3124,49.4983,172000.0],["2025-05-05",49.5081,49.8016,48.3047,48.6862,106400.0],["2025-05-06",47.9231,49.2244,47.3262,47.9622,177200.0],["2025-05-07",48.2753,48.7449,47.3262,48.2655,143200.0],["2025-05-08",48.5884,49.058,44.6845,44.8802,329100.0],["2025-05-09",50.3691,59.5271,50.2908,58.4509,678000.0],["2025-05-12",58.8716,59.8989,51.8955,52.4825,407200.0],["2025-05-13",52.3651,53.9893,48.6178,48.9896,255900.0],["2025-05-14",48.9211,49.9778,47.8154,48.8232,227500.0],["2025-05-15",48.4123,50.7116,48.4123,50.5452,160700.0],["2025-05-16",50.4376,51.5334,50.056,50.4278,159300.0],["2025-05-19",49.8995,50.5159,49.1559,50.1147,181400.0],["2025-05-20",50.0365,50.8779,49.5179,50.5942,127600.0],["2025-05-21",49.8603,50.5159,48.0405,49.4592,152500.0],["2025-05-22",49.4592,50.2224,48.9798,48.9798,231000.0],["2025-05-23",48.7743,49.3418,48.1579,48.8428,187200.0],["2025-05-27",48.7153,49.3822,43.8212,47.0283,341300.0],["2025-05-28",46.8224,47.5776,46.7243,47.352,152700.0],["2025-05-29",47.1853,47.5384,45.9397,46.7439,174100.0],["2025-05-30",46.5674,47.9405,46.0966,47.8914,208400.0],["2025-06-02",47.6659,48.2249,46.0868,47.2539,164200.0],["2025-06-03",47.2637,47.2637,43.4583,45.3904,369600.0],["2025-06-04",45.4591,45.4983,44.2527,44.5568,166500.0],["2025-06-05",44.2135,44.8118,43.0464,43.5662,226900.0],["2025-06-06",43.8212,44.7333,43.321,44.3999,175700.0],["2025-06-09",44.1939,44.39,42.0264,43.3014,186800.0],["2025-06-10",43.4485,43.8212,42.9483,43.3308,139000.0],["2025-06-11",43.3308,43.9193,42.6148,42.7325,248500.0],["2025-06-12",42.9091,43.0954,40.3002,40.8887,189700.0],["2025-06-13",40.3296,41.6635,40.104,40.7416,186900.0],["2025-06-16",40.7906,41.4183,39.241,39.8,177700.0],["2025-06-17",39.594,41.3889,39.3096,40.3296,159000.0],["2025-06-18",40.4571,40.7906,39.6529,39.7412,167400.0],["2025-06-20",40.0158,40.8985,39.751,40.4865,800900.0],["2025-06-23",40.516,43.4877,40.516,43.1837,294300.0],["2025-06-24",43.5564,43.6447,41.0162,41.6831,368700.0],["2025-06-25",41.6439,41.7223,36.3967,36.6223,398000.0],["2025-06-26",36.7596,36.9852,35.1805,36.4163,426600.0],["2025-06-27",36.6419,38.7015,35.308,38.4661,1093700.0],["2025-06-30",38.4661,38.731,37.1029,38.4956,311400.0],["2025-07-01",38.3485,39.8294,37.809,39.0644,295700.0],["2025-07-02",38.9467,39.5156,38.3485,38.8585,198600.0],["2025-07-03",38.8781,39.7706,38.5642,39.3194,136800.0],["2025-07-07",39.0154,39.2998,38.2209,38.6427,309200.0],["2025-07-08",38.6525,38.8388,37.0734,37.2892,213300.0],["2025-07-09",37.4167,38.1229,36.8479,38.015,183700.0],["2025-07-10",37.7109,38.4367,37.1029,38.3288,286100.0],["2025-07-11",38.3484,39.4469,38.0934,38.3288,180200.0],["2025-07-14",38.3583,39.4665,38.1229,39.4567,169000.0],["2025-07-15",39.035,39.1135,38.1131,38.3484,162100.0],["2025-07-16",38.6819,39.2508,38.3484,38.8192,140700.0],["2025-07-17",38.986,39.8196,38.7506,39.1233,146400.0],["2025-07-18",39.1331,39.1429,38.5054,38.6721,123800.0],["2025-07-21",38.7604,39.5058,38.7015,38.829,144700.0],["2025-07-22",39.0252,40.1923,38.78,39.3096,238000.0],["2025-07-23",39.3292,39.7215,38.7604,39.2213,216900.0],["2025-07-24",38.986,40.1629,38.9565,39.0252,242300.0],["2025-07-25",39.0056,39.5842,38.7408,39.2115,163200.0],["2025-07-28",39.1625,39.1625,36.6223,36.9067,310000.0],["2025-07-29",37.0244,37.9561,36.1319,36.2496,311300.0],["2025-07-30",36.3379,37.5148,36.23,36.9557,221300.0],["2025-07-31",36.8871,37.4854,36.3182,37.1617,202000.0],["2025-08-01",37.4854,38.1523,36.9263,37.5344,207700.0],["2025-08-04",37.554,38.574,36.5536,36.6223,214000.0],["2025-08-05",36.9754,37.7992,35.0236,35.1805,302700.0],["2025-08-06",35.4748,38.015,35.3375,37.8385,314500.0],["2025-08-07",37.7404,37.7404,35.8965,36.3084,318500.0],["2025-08-08",38.27,45.0962,37.8581,38.7408,704900.0],["2025-08-11",38.9467,39.5058,38.2406,38.7015,248900.0],["2025-08-12",38.7113,39.8392,38.525,39.6823,243300.0],["2025-08-13",39.2606,39.7314,38.3681,38.8094,244500.0],["2025-08-14",38.4858,38.9369,37.299,38.0444,271000.0],["2025-08-15",38.2308,38.2308,37.1911,38.064,413400.0],["2025-08-18",38.3583,38.9075,37.9856,38.8977,185400.0],["2025-08-19",38.5348,39.9667,38.0934,39.9177,253600.0],["2025-08-20",39.8785,40.5258,39.3881,39.7608,168300.0],["2025-08-21",39.5058,39.6235,38.574,39.0154,246600.0],["2025-08-22",39.0546,40.7808,39.035,39.751,242500.0],["2025-08-25",39.4077,40.2806,38.9762,39.8981,208000.0],["2025-08-26",39.9962,40.5356,39.5646,40.2904,174500.0],["2025-08-27",40.0942,40.6042,38.7211,39.035,259500.0],["2025-08-28",38.9467,39.1233,37.6717,37.809,277400.0],["2025-08-29",38.1033,38.4858,37.2107,37.7109,184400.0],["2025-09-02",37.465,38.0455,37.219,37.8979,166200.0],["2025-09-03",37.6519,38.439,37.3764,38.3111,280100.0],["2025-09-04",38.4882,39.3343,38.0455,38.6161,230100.0],["2025-09-05",38.6554,38.8719,37.3174,38.1832,205700.0],["2025-09-08",38.0455,38.1242,37.4158,37.6224,188600.0],["2025-09-09",37.2092,37.3961,35.2808,35.7137,323700.0],["2025-09-10",35.7137,36.4811,35.5465,35.7137,487600.0],["2025-09-11",35.822,37.4453,35.6645,37.3764,271200.0],["2025-09-12",37.2289,37.5339,36.7468,36.8058,233000.0],["2025-09-15",36.9534,36.9534,35.1825,35.4678,411700.0],["2025-09-16",35.5071,36.2647,35.1234,36.0384,214500.0],["2025-09-17",36.0679,36.8058,35.8515,35.94,175400.0],["2025-09-18",35.576,36.4516,35.3497,36.1958,240100.0],["2025-09-19",36.3139,36.3139,34.9365,35.3497,458900.0],["2025-09-22",35.2808,35.8712,34.5823,35.6941,235200.0],["2025-09-23",35.9597,36.0876,35.2415,35.6153,198700.0],["2025-09-24",35.517,36.5008,35.4678,36.0187,234900.0],["2025-09-25",36.3827,37.1501,35.8515,36.0876,222400.0],["2025-09-26",36.186,37.0321,35.4678,37.0026,159500.0],["2025-09-29",37.0911,38.0061,36.6484,37.829,364800.0],["2025-09-30",38.3701,39.5311,37.9963,39.354,217100.0],["2025-10-01",39.1178,40.4756,38.4685,40.2985,225700.0],["2025-10-02",40.2985,40.2985,38.5571,39.5606,206600.0],["2025-10-03",39.5704,39.8557,39.049,39.5507,151100.0],["2025-10-06",39.413,39.4524,37.6027,37.8684,291500.0],["2025-10-07",37.8093,38.6554,36.7074,38.4587,271500.0],["2025-10-08",38.8817,39.4425,38.4193,39.0195,158100.0],["2025-10-09",39.0982,39.2556,38.2521,38.3406,146700.0],["2025-10-10",38.4587,38.4587,36.6681,36.6779,298700.0],["2025-10-13",36.491,37.9471,36.491,37.4945,223700.0],["2025-10-14",37.7208,39.7278,37.7208,39.2261,145200.0],["2025-10-15",39.1375,40.1017,39.1375,39.8853,152200.0],["2025-10-16",39.8361,40.2198,38.4685,38.5866,173200.0],["2025-10-17",38.7046,39.2949,38.075,38.2324,126600.0],["2025-10-20",38.5275,39.2359,37.7405,39.0588,118100.0],["2025-10-21",38.9408,39.3638,38.2029,39.2261,153700.0],["2025-10-22",40.082,40.1411,39.167,39.8557,192200.0],["2025-10-23",40.0623,40.2788,39.4819,40.082,140400.0],["2025-10-24",39.8951,40.4067,39.6196,39.8459,193900.0],["2025-10-27",39.7475,39.7475,38.3898,39.0588,191000.0],["2025-10-28",38.7145,39.7672,38.6161,38.8621,172200.0],["2025-10-29",38.7046,39.049,37.4945,37.9864,156300.0],["2025-10-30",37.2584,37.6814,34.5626,35.3792,629000.0],["2025-10-31",35.3497,35.3497,31.3258,31.5717,432000.0],["2025-11-03",31.6701,32.9196,30.4108,32.4277,591400.0],["2025-11-04",32.6441,33.2443,31.3258,31.4143,291400.0],["2025-11-05",31.0601,32.5753,30.0566,31.9062,364900.0],["2025-11-06",31.493,32.044,30.4797,30.7945,267600.0],["2025-11-07",30.9224,31.3946,30.5092,31.0109,249800.0],["2025-11-10",31.0011,31.3651,30.6567,31.2372,208900.0],["2025-11-11",31.3651,31.7783,30.7748,31.0404,140500.0],["2025-11-12",31.1979,32.4277,31.0601,32.1424,210300.0],["2025-11-13",32.0538,32.0538,31.1684,31.3061,199500.0],["2025-11-14",31.2962,31.8669,30.9617,31.8669,159100.0],["2025-11-17",31.6603,32.1227,30.9519,31.2175,184000.0],["2025-11-18",31.3946,31.3946,30.3616,30.519,173800.0],["2025-11-19",30.6764,31.0208,30.3026,30.8535,230700.0],["2025-11-20",30.9519,31.6996,29.4958,29.8598,362400.0],["2025-11-21",29.486,31.1782,26.318,28.3545,615100.0],["2025-11-24",28.5415,28.9547,27.4789,27.6265,513600.0],["2025-11-25",27.9708,28.994,27.3215,27.5773,412200.0],["2025-11-26",27.7544,28.0692,27.2428,27.3215,280400.0],["2025-11-28",27.3018,27.7642,27.0755,27.3018,252000.0],["2025-12-01",27.2919,27.8953,26.8567,27.2326,347900.0],["2025-12-02",27.5689,28.1229,26.5105,26.8765,280400.0],["2025-12-03",26.7281,27.5788,26.7281,26.8864,281000.0],["2025-12-04",26.6391,27.381,26.095,26.1148,257100.0],["2025-12-05",26.006,26.4412,24.809,24.809,311600.0],["2025-12-08",24.8486,25.4026,24.077,24.5321,309800.0],["2025-12-09",24.4529,24.7794,24.1859,24.6508,289200.0],["2025-12-10",24.4826,24.9179,23.7407,24.72,555100.0],["2025-12-11",24.7002,26.1939,24.7002,25.8972,349100.0],["2025-12-12",25.9071,25.9071,25.086,25.1849,323500.0],["2025-12-15",25.4619,26.372,24.9772,25.0366,294500.0],["2025-12-16",24.8585,25.2542,24.6409,24.9475,297500.0],["2025-12-17",24.8189,26.0357,24.8189,25.4026,288700.0],["2025-12-18",25.2344,25.5905,24.6805,24.7992,285900.0],["2025-12-19",24.9574,24.9574,24.0276,24.908,997100.0],["2025-12-22",24.542,25.0959,24.4233,25.0761,232600.0],["2025-12-23",25.0761,25.3432,24.6112,25.3432,343600.0],["2025-12-24",25.4916,26.0455,25.4916,25.9169,150400.0],["2025-12-26",25.8477,25.9565,25.2641,25.5213,196300.0],["2025-12-29",25.4619,25.6004,24.908,25.1849,199400.0],["2025-12-30",25.1157,25.452,24.809,24.8585,197000.0],["2025-12-31",24.7893,24.9574,24.542,24.7794,261000.0],["2026-01-02",24.7299,24.9574,24.3441,24.4332,224100.0],["2026-01-05",24.3144,25.6993,23.988,24.4134,196000.0],["2026-01-06",24.5222,24.5222,23.5231,24.0968,205400.0],["2026-01-07",24.2749,24.2749,23.2164,23.4538,247300.0],["2026-01-08",23.6715,24.7893,23.4736,24.542,268300.0],["2026-01-09",24.443,24.8585,24.0177,24.7695,200500.0],["2026-01-12",24.5519,25.6696,24.2452,25.0563,169000.0],["2026-01-13",24.9673,25.0761,24.3936,24.6013,164100.0],["2026-01-14",24.6508,25.363,24.4727,25.3234,158900.0],["2026-01-15",25.0959,26.8864,24.9574,26.5896,312700.0],["2026-01-16",26.3027,26.6984,26.0258,26.461,241800.0],["2026-01-20",26.3126,26.3126,25.2344,25.6499,252500.0],["2026-01-21",25.8576,26.4017,25.7884,26.2434,330200.0],["2026-01-22",26.2335,26.4709,25.4026,25.7191,211800.0],["2026-01-23",25.7488,26.0455,25.3135,25.6795,222400.0],["2026-01-26",25.8081,26.0653,25.2245,25.9367,233600.0],["2026-01-27",25.8873,26.6292,24.9475,26.5797,212700.0],["2026-01-28",26.55,26.55,25.4322,25.6499,241200.0],["2026-01-29",25.7488,26.0356,25.1849,25.9664,138800.0],["2026-01-30",25.818,27.2623,25.6598,27.0248,207900.0],["2026-02-02",27.0644,27.7569,26.9259,27.7371,257600.0],["2026-02-03",27.4997,28.2416,26.738,27.3711,279000.0],["2026-02-04",27.2425,27.6876,26.5896,26.7578,307500.0],["2026-02-05",27.0842,27.4403,26.5896,26.738,173000.0],["2026-02-06",29.0725,30.8926,25.9763,26.1445,381600.0],["2026-02-09",26.649,27.6579,25.2839,25.3729,265200.0],["2026-02-10",25.2245,25.5707,24.077,24.1265,247100.0],["2026-02-11",24.077,24.9673,24.077,24.4628,203900.0],["2026-02-12",24.6112,25.9664,24.4826,25.5806,182300.0],["2026-02-13",26.1346,26.8666,25.729,26.55,251900.0],["2026-02-17",26.7281,27.0545,25.3828,26.095,251900.0],["2026-02-18",25.7785,26.095,24.5914,24.8585,221200.0],["2026-02-19",24.6903,25.1553,24.5617,24.8684,134800.0],["2026-02-20",24.8684,25.1553,24.354,24.8387,144500.0],["2026-02-23",24.7299,25.7785,24.3441,25.4223,138800.0],["2026-02-24",25.452,26.1642,25.1652,25.9268,127500.0],["2026-02-25",25.9268,26.7775,25.5806,26.6292,190800.0],["2026-02-26",26.9556,27.6381,26.5599,26.6984,141300.0],["2026-02-27",26.5599,26.9952,26.1939,26.738,140200.0],["2026-03-02",26.6087,26.917,26.161,26.6982,155600.0],["2026-03-03",26.3401,26.7678,25.8129,26.4794,126300.0],["2026-03-04",26.7678,26.7678,26.0118,26.3003,122500.0],["2026-03-05",25.972,26.3301,25.5742,26.2008,145200.0],["2026-03-06",25.9124,26.6087,25.5941,25.8129,154600.0],["2026-03-09",25.4051,25.4051,24.5198,25.2161,120900.0],["2026-03-10",25.1663,25.415,24.4501,24.4899,137800.0],["2026-03-11",24.4899,24.858,24.2313,24.4402,128500.0],["2026-03-12",24.0721,25.1066,24.0721,24.848,118600.0],["2026-03-13",25.0171,25.5045,24.848,25.4647,126700.0],["2026-03-16",25.5145,25.7035,25.1265,25.425,146400.0],["2026-03-17",25.5742,25.982,25.425,25.7234,169100.0],["2026-03-18",25.415,25.604,25.037,25.0669,124300.0],["2026-03-19",25.047,25.6637,24.9674,25.3752,119600.0],["2026-03-20",25.5443,25.8129,25.037,25.1862,244900.0],["2026-03-23",25.5742,25.5742,24.6889,25.1862,197000.0],["2026-03-24",25.047,25.7333,24.7088,24.7485,127000.0],["2026-03-25",24.8878,24.8878,24.102,24.6292,115200.0],["2026-03-26",24.6192,25.6438,24.6192,25.5145,122500.0],["2026-03-27",25.4448,26.1412,25.3653,25.8328,115100.0],["2026-03-30",25.8925,26.5689,25.5244,26.2804,132700.0],["2026-03-31",26.3401,26.6385,25.2559,25.7134,127300.0],["2026-04-01",25.8626,26.2506,25.3056,25.8129,99100.0],["2026-04-02",25.6736,26.1113,25.3056,26.0019,96500.0],["2026-04-06",25.9422,26.35,25.604,26.2406,148600.0],["2026-04-07",26.4197,26.9966,26.3898,26.4296,121900.0],["2026-04-08",26.4097,26.6485,25.8427,26.2406,97900.0],["2026-04-09",26.0914,26.6485,26.0317,26.4595,81300.0],["2026-04-10",26.2804,26.4595,25.8925,26.3202,76900.0],["2026-04-13",26.3003,26.3799,25.9124,26.1312,98400.0],["2026-04-14",25.6836,26.4097,25.1663,26.36,156000.0],["2026-04-15",26.2804,26.8971,26.2406,26.2605,104400.0],["2026-04-16",27.5636,27.872,26.9469,27.2652,198500.0],["2026-04-17",27.3448,28.3096,26.917,28.1206,117000.0],["2026-04-20",28.4389,28.6677,27.673,27.673,145800.0],["2026-04-21",27.8322,28.2698,27.3348,27.3647,111200.0],["2026-04-22",27.4343,27.6034,27.0066,27.3945,88200.0],["2026-04-23",27.3845,27.7327,26.9966,27.0463,74900.0],["2026-04-24",26.8374,27.2851,26.0019,27.2453,111200.0],["2026-04-27",27.2353,27.8222,26.8772,26.9568,96300.0],["2026-04-28",27.2353,27.7725,27.0364,27.3249,88400.0],["2026-04-29",27.2254,27.6432,26.9071,27.6233,89200.0],["2026-04-30",27.6531,29.2447,27.6531,28.807,152000.0],["2026-05-01",29.1651,29.7321,29.0756,29.4138,124000.0],["2026-05-04",29.1949,29.6326,28.4688,28.6379,139500.0],["2026-05-05",28.5981,28.8766,28.3494,28.5981,124900.0],["2026-05-06",28.7473,28.7473,26.9071,26.9668,129800.0],["2026-05-07",26.8573,27.862,26.8573,27.6133,159100.0],["2026-05-08",26.4694,27.0364,25.047,26.2705,220700.0],["2026-05-11",26.3301,27.9117,26.2605,26.8275,154100.0],["2026-05-12",27.0463,27.4343,26.5888,26.8872,119800.0],["2026-05-13",26.7181,28.0013,26.7181,27.9416,187000.0],["2026-05-14",28.3693,29.4734,27.872,28.7075,173100.0],["2026-05-15",29.0358,29.3043,28.2301,28.24,126700.0],["2026-05-18",28.27,29.15,28.25,29.13,121200.0],["2026-05-19",29.12,30.45,29.0,29.56,154700.0],["2026-05-20",29.52,30.01,28.94,29.35,167600.0],["2026-05-21",28.96,29.39,27.97,29.03,116700.0],["2026-05-22",29.22,29.72,28.4,28.76,123700.0],["2026-05-26",28.6,29.15,27.59,28.18,104600.0],["2026-05-27",28.36,29.91,28.36,29.79,131100.0],["2026-05-28",29.86,30.2,29.24,29.67,118100.0],["2026-05-29",29.53,30.09,28.62,29.36,146500.0],["2026-06-01",29.4,30.3,28.53,28.67,164600.0],["2026-06-02",28.31,29.64,28.31,29.1,128900.0],["2026-06-03",28.85,29.41,28.33,28.61,173100.0],["2026-06-04",29.02,29.8,28.28,29.1,136400.0],["2026-06-05",29.45,30.46,28.78,30.1,100400.0],["2026-06-08",29.8,30.81,29.77,30.1,143700.0],["2026-06-09",30.08,30.71,29.42,30.42,195400.0],["2026-06-10",30.97,31.6,30.65,31.45,158600.0],["2026-06-11",31.38,31.94,31.21,31.35,125100.0],["2026-06-12",31.54,31.92,31.37,31.58,56400.0],["2026-06-15",31.35,31.88,30.59,30.65,95500.0],["2026-06-16",30.96,31.11,30.44,30.56,123000.0],["2026-06-17",30.55,31.19,30.26,30.72,105100.0],["2026-06-18",30.36,30.98,29.95,30.11,121400.0],["2026-06-22",30.11,30.77,29.9,30.25,91700.0],["2026-06-23",30.97,32.31,30.97,32.17,127400.0],["2026-06-24",32.5,32.79,31.96,32.69,124700.0],["2026-06-25",32.54,32.89,31.4,31.51,125800.0],["2026-06-26",31.95,32.97,31.21,32.11,470900.0],["2026-06-29",32.21,32.215,31.46,31.46,71621.0],["2026-07-20",32.65,32.745,31.19,31.36,93901.306989],["2026-07-21",30.99,31.4,30.76,31.04,113035.945428],["2026-07-22",31.06,31.82,30.59,31.27,104602.101655],["2026-07-23",30.71,30.82,28.81,29.35,166106.911108],["2026-07-24",29.73,30.21,28.94,30.01,162174.615027],["2026-07-27",30.19,31.74,30.19,31.65,77744.839054],["2026-07-28",31.89,33.56,31.88,32.31,107288.32375],["2026-08-03",32.55,33.6093,32.32,33.22,77363.537464],["2026-08-04",32.84,33.41,32.41,32.56,129931.144108],["2026-08-05",32.9,32.9,31.6,31.95,71390.147517],["2026-08-06",32.7,32.79,31.77,32.46,102771.125644],["2026-08-07",27.56,28.98,26.2,28.39,602999.239837],["2026-08-10",28.22,28.61,27.4,27.89,72743.881909],["2026-08-11",26.35,27.9,26.015,27.54,246425.06198],["2026-08-12",27.08,27.54,26.65,27.43,178432.77499],["2026-08-13",27.75,28.325,27.75,28.02,124437.811121],["2026-08-14",28.02,28.24,27.6,28.13,105437.822605]]}