{"t":"NOAH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-11-10",10.145,11.633,9.5025,10.8146,9275200.0],["2010-11-11",10.5238,10.747,10.2194,10.4832,1282900.0],["2010-11-12",10.4832,11.288,10.4494,11.1933,241600.0],["2010-11-15",11.6533,11.6803,10.5711,11.1595,924800.0],["2010-11-16",10.8214,10.9837,10.3479,10.4832,655300.0],["2010-11-17",10.4832,11.2677,10.4832,11.1595,993000.0],["2010-11-18",11.4436,11.8359,11.2272,11.3692,885900.0],["2010-11-19",11.261,12.174,11.2136,12.174,495700.0],["2010-11-22",11.9103,13.9866,11.9103,13.946,652000.0],["2010-11-23",13.804,13.804,13.0871,13.3711,388200.0],["2010-11-24",13.6146,13.7634,12.8774,12.8977,609500.0],["2010-11-26",12.7692,12.7692,12.2011,12.4446,124800.0],["2010-11-29",12.7354,12.7354,11.3016,11.6059,628600.0],["2010-11-30",11.403,11.6871,10.6658,10.9296,335500.0],["2010-12-01",11.1325,12.3093,11.1325,11.8021,477800.0],["2010-12-02",12.0252,13.175,11.9035,13.1141,370600.0],["2010-12-03",13.1412,13.3576,12.7219,12.8977,206100.0],["2010-12-06",13.033,13.4117,12.0388,12.174,581300.0],["2010-12-07",12.3769,12.7016,11.1595,12.6204,286700.0],["2010-12-08",12.9789,12.9789,11.8359,12.174,148200.0],["2010-12-09",11.9373,12.2417,11.3624,11.403,330900.0],["2010-12-10",11.3624,11.7953,11.3624,11.5991,210700.0],["2010-12-13",11.8426,12.5122,11.8426,12.1132,280700.0],["2010-12-14",12.2822,12.4851,11.6262,11.7953,225200.0],["2010-12-15",11.9238,11.9238,11.3624,11.4301,143800.0],["2010-12-16",11.775,12.1064,11.3354,11.4301,362300.0],["2010-12-17",11.261,12.2417,11.261,11.9373,164400.0],["2010-12-20",12.1537,12.5663,11.7006,12.546,104600.0],["2010-12-21",12.8098,12.8504,12.7489,12.8504,262300.0],["2010-12-22",12.8504,13.7093,12.7489,13.5538,496400.0],["2010-12-23",13.6755,13.919,13.3779,13.5673,133500.0],["2010-12-27",13.6417,13.6823,13.2968,13.547,44000.0],["2010-12-28",13.5267,13.5267,13.1885,13.3238,45900.0],["2010-12-29",13.2088,13.2697,12.4108,12.8774,107800.0],["2010-12-30",12.6542,13.2224,12.6542,13.0871,24600.0],["2010-12-31",13.2291,13.5132,12.9924,13.2224,121700.0],["2011-01-03",13.5267,13.5267,12.6272,12.8977,100800.0],["2011-01-04",12.8571,13.1885,12.0185,12.1064,110000.0],["2011-01-05",12.0252,12.3702,12.0185,12.174,59500.0],["2011-01-06",12.3431,12.4108,12.0726,12.2079,33400.0],["2011-01-07",12.1199,12.519,12.1064,12.2281,31400.0],["2011-01-10",12.2011,12.6542,12.2011,12.431,44800.0],["2011-01-11",12.4108,12.9721,12.3499,12.8707,55000.0],["2011-01-12",13.0195,13.1209,12.6475,12.7489,29700.0],["2011-01-13",12.7692,12.776,12.5122,12.5122,32900.0],["2011-01-14",12.3837,12.404,12.1605,12.2755,98100.0],["2011-01-18",12.431,12.431,12.174,12.3228,240100.0],["2011-01-19",12.5325,12.6813,12.4108,12.6272,76400.0],["2011-01-20",12.5325,12.5663,12.1808,12.2755,138300.0],["2011-01-21",12.2146,12.2281,11.4165,11.4774,215800.0],["2011-01-24",11.4774,11.7479,11.1933,11.2272,139800.0],["2011-01-25",11.1595,11.2948,10.9904,11.1257,86100.0],["2011-01-26",11.031,11.3286,10.5576,11.2339,199400.0],["2011-01-27",11.2339,11.2339,10.8619,11.031,32200.0],["2011-01-28",11.0919,11.1528,10.6726,10.8484,289900.0],["2011-01-31",10.7673,10.9566,10.5238,10.9093,126100.0],["2011-02-01",10.8552,11.1595,10.7199,10.9837,123300.0],["2011-02-02",10.9566,11.0243,10.7673,10.8281,80300.0],["2011-02-03",10.8146,10.8822,10.7808,10.8214,38300.0],["2011-02-04",10.8214,10.9837,10.7808,10.8281,61800.0],["2011-02-07",10.9499,10.9499,10.659,10.8214,67300.0],["2011-02-08",10.8214,11.4909,10.8214,10.8484,160400.0],["2011-02-09",10.9837,11.1054,10.7064,10.8349,63700.0],["2011-02-10",10.8822,10.9296,10.7605,10.8214,74400.0],["2011-02-11",10.6726,10.9093,10.6523,10.8417,98100.0],["2011-02-14",10.7334,11.0446,10.7334,10.9296,57300.0],["2011-02-15",10.9296,11.0648,10.9296,11.0243,28000.0],["2011-02-16",11.0107,11.1257,11.0107,11.0784,40300.0],["2011-02-17",11.0784,11.146,11.0107,11.119,36200.0],["2011-02-18",11.119,11.1257,11.0581,11.1122,76200.0],["2011-02-22",11.0107,11.1257,10.8958,11.0107,264600.0],["2011-02-23",10.9025,10.9499,10.7605,10.8619,113600.0],["2011-02-24",10.9702,10.9702,10.2059,10.4359,278600.0],["2011-02-25",10.6049,10.7943,8.9953,9.2184,660100.0],["2011-02-28",9.2117,9.2252,8.5692,8.7653,285300.0],["2011-03-01",8.6706,9.2184,8.6368,8.7924,439300.0],["2011-03-02",8.7653,9.8542,8.7653,9.8272,418200.0],["2011-03-03",9.7798,9.8948,9.1305,9.7866,306900.0],["2011-03-04",9.7392,9.7392,9.3267,9.4957,144800.0],["2011-03-07",9.4687,9.5431,9.3064,9.4619,246600.0],["2011-03-08",9.4281,9.4281,8.9006,9.0426,130600.0],["2011-03-09",9.0967,9.4687,8.9073,9.2523,250700.0],["2011-03-10",9.2726,9.6513,9.1779,9.604,468200.0],["2011-03-11",9.4687,9.6716,9.4011,9.604,85800.0],["2011-03-14",9.5228,9.5566,9.374,9.5296,156900.0],["2011-03-15",9.4822,9.5431,9.2793,9.4484,84600.0],["2011-03-16",9.3875,9.5296,9.0764,9.2387,128200.0],["2011-03-17",9.259,9.3064,8.9479,9.1305,157500.0],["2011-03-18",9.1373,9.1779,9.0629,9.117,77600.0],["2011-03-21",9.1305,9.7866,9.1305,9.5769,105700.0],["2011-03-22",9.5701,9.7392,9.5228,9.6107,52400.0],["2011-03-23",9.5431,9.7866,9.4687,9.604,98400.0],["2011-03-24",9.7392,10.5441,9.7392,10.2735,127800.0],["2011-03-25",10.3817,10.6996,10.1518,10.6185,73100.0],["2011-03-28",10.7064,10.8552,10.3344,10.8011,87900.0],["2011-03-29",10.6793,10.8349,10.5779,10.6185,105200.0],["2011-03-30",10.5914,10.5914,10.2803,10.375,161300.0],["2011-03-31",10.2938,10.2938,9.7054,9.8948,301500.0],["2011-04-01",9.9218,10.8552,9.9151,10.4156,503100.0],["2011-04-04",10.3073,10.4697,9.9962,10.3953,134300.0],["2011-04-05",10.3885,10.5576,10.2735,10.375,49200.0],["2011-04-06",10.4629,10.5711,10.3141,10.5305,22600.0],["2011-04-07",10.632,11.1054,10.5711,10.9702,98000.0],["2011-04-08",11.1257,11.288,10.9093,11.0716,83000.0],["2011-04-11",11.0648,11.1933,10.7605,10.9566,43400.0],["2011-04-12",10.9634,11.0378,10.0098,10.0909,100000.0],["2011-04-13",10.2262,10.3209,10.0233,10.1856,21100.0],["2011-04-14",10.2127,10.7605,10.1586,10.7537,54200.0],["2011-04-15",10.659,11.1325,10.4764,11.1257,53600.0],["2011-04-18",10.9904,11.2813,10.9161,11.2339,66300.0],["2011-04-19",11.3219,11.5586,11.1528,11.5045,136700.0],["2011-04-20",11.6871,11.6871,11.3286,11.3962,41400.0],["2011-04-21",11.518,11.8764,11.3963,11.8494,40700.0],["2011-04-25",11.8967,12.2146,11.7141,12.1605,40200.0],["2011-04-26",12.174,12.174,11.5518,11.9711,30000.0],["2011-04-27",11.8494,12.1605,11.8494,12.1132,59800.0],["2011-04-28",12.1402,12.3634,11.9508,12.1199,75500.0],["2011-04-29",11.0513,12.4784,11.0513,12.1199,134000.0],["2011-05-02",12.0726,12.1402,11.7479,11.8629,52000.0],["2011-05-03",11.9238,11.9238,11.4571,11.5112,40000.0],["2011-05-04",11.4977,11.6803,11.1595,11.4571,54000.0],["2011-05-05",11.5518,11.5721,11.288,11.2948,30200.0],["2011-05-06",11.3219,11.3827,11.2204,11.288,63500.0],["2011-05-09",11.3286,11.4504,11.2745,11.3219,47000.0],["2011-05-10",11.3286,11.3286,10.7943,10.9296,89800.0],["2011-05-11",10.9904,10.9904,10.5846,10.7875,53200.0],["2011-05-12",10.8417,10.8417,10.5576,10.774,31000.0],["2011-05-13",10.7334,10.7334,10.5305,10.5982,8300.0],["2011-05-16",10.6185,10.9972,9.5904,9.7257,183600.0],["2011-05-17",9.9286,10.1315,9.4281,9.5363,149300.0],["2011-05-18",9.5228,10.3344,9.5228,10.2262,128300.0],["2011-05-19",10.3006,10.7605,9.9151,10.0165,71800.0],["2011-05-20",9.9895,10.1315,9.9827,10.0368,50200.0],["2011-05-23",9.9962,10.1788,9.5363,9.5701,421600.0],["2011-05-24",9.6107,9.8001,9.5025,9.5566,25000.0],["2011-05-25",9.6378,9.8474,9.2996,9.3537,203000.0],["2011-05-26",9.4349,9.4552,8.1296,8.1431,367700.0],["2011-05-27",8.7924,8.8938,8.3527,8.6706,385600.0],["2011-05-31",9.117,9.117,8.5895,8.6841,247300.0],["2011-06-01",8.6841,8.7585,8.0213,8.116,320700.0],["2011-06-02",8.231,8.6436,8.1837,8.4001,776600.0],["2011-06-03",8.3663,8.3663,8.116,8.1972,609900.0],["2011-06-06",8.1634,8.2513,7.4397,7.717,330500.0],["2011-06-07",7.6764,7.8049,6.8445,6.9663,398400.0],["2011-06-08",6.9121,7.3179,6.6281,6.8648,310000.0],["2011-06-09",6.7634,6.946,6.5402,6.7431,199200.0],["2011-06-10",6.6687,7.1624,6.5605,6.9257,175500.0],["2011-06-13",6.8513,7.7508,6.8513,7.2097,337600.0],["2011-06-14",7.2097,8.089,7.0406,7.8117,407400.0],["2011-06-15",7.7711,7.8049,7.5073,7.5344,58300.0],["2011-06-16",7.5073,7.5885,7.0542,7.1218,227300.0],["2011-06-17",7.2503,7.3247,6.6348,6.7836,694900.0],["2011-06-20",6.7025,7.0001,6.6957,6.716,209700.0],["2011-06-21",6.8039,7.0339,6.7025,6.8648,81700.0],["2011-06-22",6.8919,7.2909,6.8919,7.0677,101200.0],["2011-06-23",7.0474,7.2706,6.9189,6.9663,57000.0],["2011-06-24",6.9798,7.0204,6.8986,6.9324,86300.0],["2011-06-27",6.9392,8.0078,6.9392,7.7576,902600.0],["2011-06-28",7.7576,7.859,7.4126,7.5952,121600.0],["2011-06-29",7.7576,7.7576,7.4735,7.6629,55200.0],["2011-06-30",7.8049,7.8049,7.5614,7.602,31400.0],["2011-07-01",7.6832,8.5218,7.6832,8.4407,157000.0],["2011-07-05",8.86,9.6851,8.6233,9.5228,421100.0],["2011-07-06",9.4822,9.6648,9.2793,9.347,187400.0],["2011-07-07",9.4687,9.4687,8.9885,9.3537,350100.0],["2011-07-08",9.4687,9.6986,9.3064,9.6919,319000.0],["2011-07-11",9.9286,9.9286,8.9276,8.9479,347300.0],["2011-07-12",8.9614,9.5769,8.6436,9.5296,440900.0],["2011-07-13",9.5296,9.5363,9.3334,9.5363,452000.0],["2011-07-14",9.489,9.5363,9.4011,9.5296,141500.0],["2011-07-15",9.5228,9.604,9.3875,9.5228,145200.0],["2011-07-18",9.4687,9.4687,9.0899,9.1711,203400.0],["2011-07-19",9.259,9.5296,9.1305,9.4011,387200.0],["2011-07-20",9.4687,9.8677,9.2996,9.6784,121100.0],["2011-07-21",9.6445,9.6445,9.4349,9.489,114400.0],["2011-07-22",9.3808,9.4755,9.2117,9.4687,205500.0],["2011-07-25",9.4349,9.4349,8.7924,9.1305,34900.0],["2011-07-26",9.3199,9.4687,9.2252,9.4281,149500.0],["2011-07-27",9.4687,9.4687,8.8329,9.0967,162000.0],["2011-07-28",9.0764,9.1441,8.9885,9.0291,3500.0],["2011-07-29",8.9479,9.1102,8.86,8.9412,60100.0],["2011-08-01",9.0967,9.0967,8.7991,8.975,137500.0],["2011-08-02",9.0899,9.2793,7.8117,7.8184,231700.0],["2011-08-03",8.488,8.488,7.3923,7.5817,259600.0],["2011-08-04",7.5817,8.1093,7.4532,7.7643,512000.0],["2011-08-05",7.9537,8.0349,7.3179,7.5682,145300.0],["2011-08-08",6.8107,7.6223,6.8107,7.5208,175000.0],["2011-08-09",7.6426,7.7981,7.1353,7.4397,60200.0],["2011-08-10",7.4735,8.7585,7.4465,8.0146,302600.0],["2011-08-11",7.9943,8.9547,7.4532,8.5556,123900.0],["2011-08-12",8.5556,8.7315,8.2919,8.4542,62300.0],["2011-08-15",8.461,8.6639,8.3663,8.461,20300.0],["2011-08-16",8.4271,8.5083,8.2039,8.3527,25400.0],["2011-08-17",8.3527,8.6368,8.2107,8.5827,25200.0],["2011-08-18",8.5286,8.5286,8.1837,8.4204,62800.0],["2011-08-19",8.1972,8.7788,8.1837,8.5895,44100.0],["2011-08-22",8.6097,8.7924,8.3527,8.4204,19700.0],["2011-08-23",8.373,8.6165,8.1498,8.2445,90400.0],["2011-08-24",8.2716,8.2716,7.7981,7.9808,25300.0],["2011-08-25",7.974,8.116,7.5817,7.9672,25500.0],["2011-08-26",9.3131,9.3131,7.7779,7.974,27500.0],["2011-08-29",8.116,8.4339,7.0204,8.0281,215300.0],["2011-08-30",7.9131,8.7383,7.9131,8.488,37600.0],["2011-08-31",8.4339,8.6233,8.231,8.3392,61100.0],["2011-09-01",8.4542,8.4542,8.1498,8.3189,12500.0],["2011-09-02",8.116,8.231,8.0213,8.0349,9700.0],["2011-09-06",8.001,8.001,7.717,7.8523,25300.0],["2011-09-07",8.1498,8.3392,8.0619,8.0687,57900.0],["2011-09-08",8.1431,8.5218,8.1431,8.2107,31100.0],["2011-09-09",8.116,8.2716,7.859,8.0552,28300.0],["2011-09-12",8.1363,8.2039,7.8523,8.2039,12400.0],["2011-09-13",8.2445,8.5218,8.0619,8.461,22800.0],["2011-09-14",8.5151,9.2252,8.4542,8.9682,94400.0],["2011-09-15",8.9344,9.2928,8.8262,9.0494,30600.0],["2011-09-16",9.0764,9.0764,8.5354,8.8059,33700.0],["2011-09-19",8.6571,8.6571,8.2242,8.3866,7400.0],["2011-09-20",8.346,8.4339,8.1769,8.2919,20000.0],["2011-09-21",8.7112,8.7112,7.7846,7.7846,183000.0],["2011-09-22",7.7779,7.8117,5.7353,6.0938,79800.0],["2011-09-23",6.3508,7.1827,6.1614,6.3305,362900.0],["2011-09-26",6.4252,6.4319,5.9179,6.0532,173700.0],["2011-09-27",6.2155,6.7634,6.087,6.2629,112000.0],["2011-09-28",6.6348,6.6348,6.0261,6.1411,31800.0],["2011-09-29",6.1682,6.1682,5.431,5.431,277200.0],["2011-09-30",5.4174,6.3914,5.3836,6.2223,239700.0],["2011-10-03",5.9653,6.3576,5.4513,5.5798,427200.0],["2011-10-04",5.6542,5.6542,5.316,5.5865,177300.0],["2011-10-05",5.6001,5.6812,5.3498,5.4107,113000.0],["2011-10-06",5.343,5.5324,5.3228,5.4039,101000.0],["2011-10-07",5.6947,5.7962,4.9575,5.0455,132400.0],["2011-10-10",5.0252,5.5865,5.0116,5.5459,291900.0],["2011-10-11",5.7556,6.1479,5.7556,5.8165,68100.0],["2011-10-12",5.8976,6.2493,5.8097,5.9923,71600.0],["2011-10-13",5.9585,6.4252,5.9585,6.202,78500.0],["2011-10-14",6.2629,6.2832,5.7421,5.8774,54300.0],["2011-10-17",5.7827,5.9923,5.7015,5.7691,25900.0],["2011-10-18",5.6812,5.9112,5.6339,5.7691,26900.0],["2011-10-19",5.7218,5.9518,5.4107,5.4986,122400.0],["2011-10-20",5.5662,5.5798,5.3498,5.5121,19300.0],["2011-10-21",5.4174,5.6136,5.4174,5.5257,26800.0],["2011-10-24",5.5798,5.8841,5.5798,5.6474,137500.0],["2011-10-25",5.6203,5.6474,5.4445,5.5257,29700.0],["2011-10-26",5.5459,5.6812,5.4648,5.5595,32400.0],["2011-10-27",6.3237,6.3237,5.8232,6.1411,327300.0],["2011-10-28",6.0735,6.202,6.0194,6.0397,142300.0],["2011-10-31",6.0329,6.0667,5.8638,5.8976,115800.0],["2011-11-01",5.8368,5.9518,5.5324,5.6068,162500.0],["2011-11-02",5.715,5.8097,5.5189,5.6001,59400.0],["2011-11-03",5.6609,5.7083,5.5527,5.6203,39600.0],["2011-11-04",5.6406,5.7421,5.5865,5.6339,64700.0],["2011-11-07",5.6406,5.6745,5.4377,5.4851,41800.0],["2011-11-08",5.5324,5.5459,5.3295,5.4107,34600.0],["2011-11-09",5.2754,5.3769,4.9643,5.059,60500.0],["2011-11-10",5.1131,5.2145,5.0387,5.0455,39200.0],["2011-11-11",5.0184,5.1604,4.8155,5.1131,81800.0],["2011-11-14",5.2078,5.2213,4.545,4.8629,238700.0],["2011-11-15",4.7005,5.0455,4.7005,4.802,168900.0],["2011-11-16",4.802,5.0116,4.7208,4.7885,43700.0],["2011-11-17",4.7208,5.0455,4.7208,4.9372,51100.0],["2011-11-18",5.0116,5.1943,4.8967,5.086,88400.0],["2011-11-21",4.9778,5.059,4.5856,4.9643,93400.0],["2011-11-22",4.8899,4.9981,4.6329,4.7073,194100.0],["2011-11-23",4.687,4.7614,4.6058,4.6397,46800.0],["2011-11-25",4.6058,4.6261,4.4368,4.572,50400.0],["2011-11-28",4.6532,4.6667,4.4503,4.6058,48600.0],["2011-11-29",4.687,5.4716,4.6329,5.3498,194700.0],["2011-11-30",5.5459,6.1479,5.3566,5.6677,239900.0],["2011-12-01",5.5933,5.6068,5.4107,5.5121,104200.0],["2011-12-02",5.5662,5.7556,5.4918,5.7218,43100.0],["2011-12-05",5.7556,5.9112,5.6812,5.7691,37000.0],["2011-12-06",5.7286,5.8841,5.458,5.6068,68600.0],["2011-12-07",5.5392,5.6203,5.3701,5.4513,42800.0],["2011-12-08",5.3566,5.3566,5.0725,5.201,43700.0],["2011-12-09",5.2281,5.3363,5.0116,5.1469,85000.0],["2011-12-12",5.1604,5.174,5.0658,5.1266,61200.0],["2011-12-13",5.086,5.2078,5.0184,5.086,35700.0],["2011-12-14",5.086,5.1807,4.9711,5.0793,130900.0],["2011-12-15",5.086,5.1875,4.9778,5.1469,124100.0],["2011-12-16",5.086,5.086,4.7817,4.8223,267500.0],["2011-12-19",4.802,4.8155,4.6667,4.687,88600.0],["2011-12-20",4.8629,4.8629,4.5314,4.6938,274300.0],["2011-12-21",4.7614,4.7682,4.545,4.6194,103500.0],["2011-12-22",4.6261,4.7141,4.6126,4.6194,74800.0],["2011-12-23",4.6261,4.6735,4.6058,4.6126,85800.0],["2011-12-27",4.6126,4.6397,4.4097,4.43,146800.0],["2011-12-28",4.43,4.4909,4.2,4.288,139000.0],["2011-12-29",4.288,4.315,4.0648,4.1256,273000.0],["2011-12-30",4.058,4.173,3.8754,4.1595,505700.0],["2012-01-03",4.1933,4.3488,3.9836,4.058,445500.0],["2012-01-04",4.0715,4.1865,4.0242,4.1054,34200.0],["2012-01-05",4.031,4.0851,4.0107,4.058,34700.0],["2012-01-06",4.058,4.0986,3.9295,4.031,57500.0],["2012-01-09",4.0039,4.0918,3.9769,4.0377,79300.0],["2012-01-10",4.1459,4.1933,4.058,4.1662,86500.0],["2012-01-11",4.1121,4.1662,4.058,4.1662,88000.0],["2012-01-12",4.1189,4.43,4.0445,4.1256,589400.0],["2012-01-13",4.0174,4.1392,3.8889,3.9904,430800.0],["2012-01-17",4.058,4.1256,4.0242,4.0715,225200.0],["2012-01-18",4.0715,4.1256,4.0445,4.0918,113100.0],["2012-01-19",4.058,4.1392,3.9227,3.943,288400.0],["2012-01-20",3.9363,4.5314,3.9363,4.4097,453400.0],["2012-01-23",4.5112,4.7208,4.4638,4.6329,145400.0],["2012-01-24",4.6329,4.6329,4.4165,4.4503,92800.0],["2012-01-25",4.3556,4.4773,4.2136,4.3962,70400.0],["2012-01-26",4.3962,4.5382,4.3962,4.4706,40700.0],["2012-01-27",4.4976,4.5179,4.315,4.4165,34700.0],["2012-01-30",4.4706,4.572,4.3827,4.4097,156000.0],["2012-01-31",4.43,4.457,4.2812,4.3421,65100.0],["2012-02-01",4.3624,4.3624,4.1798,4.288,65100.0],["2012-02-02",4.3556,4.5653,4.3083,4.4706,83800.0],["2012-02-03",4.5585,4.7546,4.5585,4.6735,283000.0],["2012-02-06",4.6735,4.7682,4.5788,4.6802,63300.0],["2012-02-07",4.6464,4.6938,4.3759,4.3894,67100.0],["2012-02-08",4.4706,4.5585,4.3285,4.4368,159200.0],["2012-02-09",4.4706,4.6938,4.4706,4.5991,110100.0],["2012-02-10",4.4638,4.4638,4.3421,4.4232,129000.0],["2012-02-13",4.4706,4.6194,4.4638,4.5314,86400.0],["2012-02-14",4.5653,4.6464,4.4638,4.6058,59600.0],["2012-02-15",4.6802,4.687,4.2947,4.3353,179000.0],["2012-02-16",4.3894,4.3894,4.1595,4.1798,222800.0],["2012-02-17",4.1798,4.2203,4.1324,4.173,168700.0],["2012-02-21",4.1933,4.3691,4.1324,4.1527,183100.0],["2012-02-22",4.3285,5.4039,4.1595,5.3836,822800.0],["2012-02-23",5.4445,5.4445,4.9914,5.3025,451700.0],["2012-02-24",5.3904,5.5121,5.2822,5.4107,632100.0],["2012-02-27",5.3701,5.7083,5.1537,5.6203,413300.0],["2012-02-28",5.7488,5.9991,5.316,5.4107,392500.0],["2012-02-29",5.2754,5.6001,5.0725,5.4174,273600.0],["2012-03-01",5.4783,5.6136,5.2619,5.3701,231000.0],["2012-03-02",5.3295,5.4783,5.2078,5.4716,210300.0],["2012-03-05",5.4242,5.4242,5.2078,5.3092,65400.0],["2012-03-06",5.201,5.2078,4.917,4.9981,205400.0],["2012-03-07",4.9981,5.5257,4.9711,5.4107,149300.0],["2012-03-08",5.4107,5.7353,5.3025,5.6812,219800.0],["2012-03-09",5.6812,5.9788,5.5933,5.7759,315000.0],["2012-03-12",5.8232,5.8232,5.4851,5.5459,98200.0],["2012-03-13",5.5324,5.7691,5.4783,5.7421,85000.0],["2012-03-14",5.6947,5.8097,5.5798,5.6542,84400.0],["2012-03-15",5.6406,5.7962,5.5392,5.7556,49600.0],["2012-03-16",5.7218,5.7962,5.6542,5.7353,80700.0],["2012-03-19",5.7421,5.7556,5.3633,5.4513,157800.0],["2012-03-20",5.4174,5.6745,5.4107,5.6271,92700.0],["2012-03-21",5.5189,5.7286,5.431,5.5189,96600.0],["2012-03-22",5.4107,5.5459,5.4107,5.4174,93100.0],["2012-03-23",5.4107,5.5527,5.4107,5.5189,65800.0],["2012-03-26",5.6474,5.6474,5.4648,5.5121,39000.0],["2012-03-27",5.5121,5.6203,5.4851,5.5798,29500.0],["2012-03-28",5.6348,5.6761,5.5041,5.5178,12400.0],["2012-03-29",5.5385,5.566,5.4078,5.4766,58500.0],["2012-03-30",5.5041,5.5247,5.3665,5.4903,189900.0],["2012-04-02",5.5178,6.0545,5.5041,5.9857,167700.0],["2012-04-03",6.0132,6.0132,5.6142,5.6692,63500.0],["2012-04-04",5.5798,5.6898,5.5041,5.5385,36500.0],["2012-04-05",5.6004,5.6004,5.3734,5.4697,49500.0],["2012-04-09",5.4903,5.5247,5.3802,5.449,26700.0],["2012-04-10",5.394,5.6761,5.394,5.5454,24000.0],["2012-04-11",5.5178,5.738,5.3871,5.4697,61700.0],["2012-04-12",5.5041,5.6417,5.3871,5.4422,66300.0],["2012-04-13",5.4697,5.4697,5.3527,5.3527,31800.0],["2012-04-16",5.3527,5.3527,5.1601,5.2014,99800.0],["2012-04-17",5.1601,5.2839,5.05,5.2082,102700.0],["2012-04-18",5.1394,5.1807,5.05,5.1119,48500.0],["2012-04-19",5.0706,5.1738,4.9743,4.995,21200.0],["2012-04-20",4.9674,4.995,4.8849,4.933,70000.0],["2012-04-23",4.9399,5.0087,4.8849,4.8918,42800.0],["2012-04-24",4.9193,4.9193,4.7198,4.8092,100100.0],["2012-04-25",4.7542,4.9881,4.7542,4.9399,97600.0],["2012-04-26",4.9812,5.0638,4.823,4.8367,12000.0],["2012-04-27",4.823,4.8918,4.823,4.8298,18400.0],["2012-04-30",4.8161,4.9055,4.8161,4.9055,13000.0],["2012-05-01",4.878,4.9674,4.8505,4.9606,29500.0],["2012-05-02",4.8918,4.9193,4.6785,4.7404,70000.0],["2012-05-03",4.7886,4.8711,4.5271,4.5684,54000.0],["2012-05-04",4.5477,4.7473,4.4445,4.6303,28600.0],["2012-05-07",4.6716,4.6922,4.5271,4.6303,16000.0],["2012-05-08",4.5478,4.7198,4.4721,4.6372,48200.0],["2012-05-09",4.6785,4.6991,4.5202,4.6991,27900.0],["2012-05-10",4.417,4.6028,4.417,4.5065,133700.0],["2012-05-11",4.417,4.5409,4.2588,4.2588,27000.0],["2012-05-14",4.3069,4.3689,4.0111,4.0455,94500.0],["2012-05-15",3.9973,4.0799,3.6533,3.846,162000.0],["2012-05-16",3.7909,3.9285,3.7497,3.7841,91600.0],["2012-05-17",3.8391,3.8391,3.5295,3.5777,67800.0],["2012-05-18",3.5364,3.5777,3.4125,3.4125,82500.0],["2012-05-21",3.385,3.385,3.1855,3.2681,154800.0],["2012-05-22",3.7841,3.7841,3.2956,3.3988,184900.0],["2012-05-23",3.4194,3.8116,3.3369,3.729,456000.0],["2012-05-24",3.729,3.8047,3.5845,3.7497,139000.0],["2012-05-25",3.7772,3.8185,3.5089,3.557,69400.0],["2012-05-29",3.6327,3.6533,3.4469,3.5639,42900.0],["2012-05-30",3.6121,3.6189,3.3575,3.4401,85300.0],["2012-05-31",3.5777,3.5777,3.3575,3.4469,94700.0],["2012-06-01",3.3713,3.4332,3.3025,3.3781,114800.0],["2012-06-04",3.3437,3.5089,3.2199,3.5089,179200.0],["2012-06-05",3.4538,3.4951,3.3506,3.4469,75000.0],["2012-06-06",3.502,3.6121,3.4057,3.557,73100.0],["2012-06-07",3.502,3.7497,3.4469,3.5295,191800.0],["2012-06-08",3.5226,3.5708,3.5089,3.5708,8800.0],["2012-06-11",3.6189,3.6189,3.3093,3.4538,82000.0],["2012-06-12",3.4676,3.5777,3.4332,3.5501,232300.0],["2012-06-13",3.4676,3.5433,3.4194,3.4882,195500.0],["2012-06-14",3.4951,3.5433,3.385,3.5364,127100.0],["2012-06-15",3.5433,3.5501,3.4125,3.4469,156000.0],["2012-06-18",3.4745,3.5226,3.3988,3.4469,110200.0],["2012-06-19",3.4401,3.5089,3.385,3.4401,81000.0],["2012-06-20",3.3988,3.5089,3.3988,3.5089,51800.0],["2012-06-21",3.4813,3.5089,3.4057,3.4194,36000.0],["2012-06-22",3.4676,3.4676,3.3919,3.4332,35100.0],["2012-06-25",3.4401,3.5089,3.2887,3.3231,259000.0],["2012-06-26",3.3025,3.4401,3.2956,3.3713,41800.0],["2012-06-27",3.3988,3.4057,3.2336,3.2543,136600.0],["2012-06-28",3.2336,3.4401,3.213,3.4332,52100.0],["2012-06-29",3.4607,3.4607,3.3231,3.385,55400.0],["2012-07-02",3.4401,3.4538,3.3231,3.3575,48600.0],["2012-07-03",3.3575,3.4401,3.3025,3.3575,92100.0],["2012-07-05",3.3231,3.4332,3.3231,3.3506,172600.0],["2012-07-06",3.3506,3.3781,3.3369,3.3713,105300.0],["2012-07-09",3.3919,3.4745,3.385,3.4538,111700.0],["2012-07-10",3.4469,3.4676,3.385,3.4538,24400.0],["2012-07-11",3.4332,3.4538,3.3575,3.4263,27800.0],["2012-07-12",3.4057,3.4057,3.3025,3.3506,123900.0],["2012-07-13",3.3644,3.4676,3.3025,3.3781,61800.0],["2012-07-16",3.3162,3.385,3.2818,3.2818,81400.0],["2012-07-17",2.8208,3.2405,2.8208,3.1648,64100.0],["2012-07-18",3.1236,3.2749,3.0135,3.2474,42600.0],["2012-07-19",3.2199,3.3919,3.0823,3.3162,58200.0],["2012-07-20",3.2543,3.4263,3.158,3.2681,37300.0],["2012-07-23",3.2336,3.4332,3.0135,3.3575,65800.0],["2012-07-24",3.3988,3.6809,3.3781,3.6465,103600.0],["2012-07-25",3.5914,3.5914,3.4676,3.4813,20900.0],["2012-07-26",3.4813,3.4813,3.2749,3.4057,68600.0],["2012-07-27",3.3919,3.4745,3.3506,3.4469,26000.0],["2012-07-30",3.4401,3.4813,3.4125,3.4469,17100.0],["2012-07-31",3.4882,3.4882,3.3919,3.4607,26100.0],["2012-08-01",3.4332,3.4813,3.4332,3.4538,16700.0],["2012-08-02",3.4676,3.5295,3.4676,3.4813,35800.0],["2012-08-03",3.4951,3.5639,3.4951,3.557,13100.0],["2012-08-06",3.5089,3.6121,3.4401,3.6121,8400.0],["2012-08-07",3.5983,3.6327,3.4676,3.5845,13000.0],["2012-08-08",3.6052,3.6465,3.4882,3.5914,14000.0],["2012-08-09",3.5845,3.6465,3.4745,3.6052,16400.0],["2012-08-10",3.6189,3.6465,3.4951,3.6121,15600.0],["2012-08-13",3.5845,3.6465,3.4332,3.5708,31700.0],["2012-08-14",3.4882,3.557,3.4057,3.4745,21200.0],["2012-08-15",3.4401,3.5089,3.4332,3.4813,12200.0],["2012-08-16",3.4057,3.5845,3.3713,3.5639,28300.0],["2012-08-17",3.4469,3.557,3.4469,3.4813,19100.0],["2012-08-20",3.4813,3.5157,3.4676,3.4676,22100.0],["2012-08-21",3.4813,3.5089,3.4194,3.4194,17000.0],["2012-08-22",3.3919,3.4401,3.3369,3.3369,23500.0],["2012-08-23",3.3575,3.3575,3.2405,3.2612,42400.0],["2012-08-24",3.2543,3.3506,3.1717,3.33,20100.0],["2012-08-27",3.3781,3.3781,3.2543,3.2749,10100.0],["2012-08-28",3.3093,3.3093,3.2405,3.3025,10000.0],["2012-08-29",3.2749,3.3025,3.1648,3.2956,20100.0],["2012-08-30",3.2612,3.3644,3.1648,3.3437,10000.0],["2012-08-31",3.3162,3.4263,3.3162,3.4057,6600.0],["2012-09-04",3.3988,3.3988,3.2474,3.3093,18300.0],["2012-09-05",3.3093,3.385,3.2268,3.3162,40100.0],["2012-09-06",3.3093,3.3093,3.2474,3.2956,7700.0],["2012-09-07",3.3713,3.4401,3.3713,3.4263,25800.0],["2012-09-10",3.3988,3.4882,3.2681,3.4263,21100.0],["2012-09-11",3.4263,3.4401,3.2405,3.4401,17300.0],["2012-09-12",3.4194,3.4194,3.2336,3.2887,36200.0],["2012-09-13",3.2887,3.3093,3.1373,3.2336,63300.0],["2012-09-14",3.2199,3.2887,3.1992,3.2612,41900.0],["2012-09-17",3.2336,3.2336,3.1373,3.1992,36200.0],["2012-09-18",3.1855,3.1855,3.1373,3.1648,39600.0],["2012-09-19",3.1373,3.1717,3.0548,3.0754,75300.0],["2012-09-20",3.0685,3.1167,2.924,3.041,56700.0],["2012-09-21",3.0616,3.1648,3.041,3.1167,63900.0],["2012-09-24",3.1167,3.1924,3.096,3.1648,46800.0],["2012-09-25",3.1717,3.2474,3.158,3.1717,48500.0],["2012-09-26",3.1648,3.1648,3.0479,3.0616,22100.0],["2012-09-27",3.0685,3.0892,2.924,3.0272,23300.0],["2012-09-28",2.9997,3.0548,2.9722,2.9722,24100.0],["2012-10-01",2.986,2.9997,2.9653,2.9722,38400.0],["2012-10-02",2.9928,3.041,2.9584,3.041,181700.0],["2012-10-03",3.0272,3.3231,3.0272,3.2818,17400.0],["2012-10-04",3.3025,3.3231,3.1992,3.2749,12400.0],["2012-10-05",3.2474,3.33,3.2474,3.2749,21500.0],["2012-10-08",3.2405,3.33,3.2336,3.2749,74200.0],["2012-10-09",3.2543,3.3093,3.2405,3.2405,35500.0],["2012-10-10",3.2199,3.4057,3.2199,3.3644,20100.0],["2012-10-11",3.33,3.33,3.2336,3.2336,24400.0],["2012-10-12",3.2268,3.33,3.1992,3.2818,23600.0],["2012-10-15",3.2612,3.3506,3.2336,3.2474,35500.0],["2012-10-16",3.2199,3.3231,3.2199,3.2336,28700.0],["2012-10-17",3.2612,3.3713,3.213,3.2887,41500.0],["2012-10-18",3.2543,3.4125,3.2543,3.33,19800.0],["2012-10-19",3.33,3.4401,3.3231,3.4057,16900.0],["2012-10-22",3.3437,3.4951,3.3437,3.3575,42800.0],["2012-10-23",3.3575,3.5089,3.3575,3.5089,20700.0],["2012-10-24",3.5089,3.5089,3.3506,3.3506,20300.0],["2012-10-25",3.3988,3.4882,3.3575,3.4882,17100.0],["2012-10-26",3.502,3.502,3.4057,3.4401,17600.0],["2012-10-31",3.4263,3.4401,3.3506,3.4401,19900.0],["2012-11-01",3.4125,3.4332,3.3437,3.385,18100.0],["2012-11-02",3.3644,3.4125,3.3437,3.3437,3400.0],["2012-11-05",3.3437,3.385,3.2474,3.3025,10500.0],["2012-11-06",3.2612,3.4401,3.2612,3.3713,11600.0],["2012-11-07",3.3093,3.4813,3.3025,3.3713,25600.0],["2012-11-08",3.3644,3.502,3.3369,3.3713,19600.0],["2012-11-09",3.4057,3.4538,3.3781,3.4057,13900.0],["2012-11-12",3.4194,3.4607,3.3781,3.385,23200.0],["2012-11-13",3.4263,3.4676,3.3506,3.4057,34500.0],["2012-11-14",3.4332,3.4607,3.3093,3.4607,23300.0],["2012-11-15",3.4676,3.7084,3.4676,3.6533,109000.0],["2012-11-16",3.7015,4.0455,3.7015,4.0042,67400.0],["2012-11-19",4.073,4.1005,3.6327,3.7909,99900.0],["2012-11-20",3.7565,3.7565,3.5501,3.6121,43300.0],["2012-11-21",3.6121,3.674,3.557,3.674,20000.0],["2012-11-23",3.6189,3.6946,3.6189,3.6465,30100.0],["2012-11-26",3.6258,3.6327,3.5226,3.5708,24200.0],["2012-11-27",3.5433,3.6465,3.4745,3.5639,23400.0],["2012-11-28",3.5777,3.6946,3.5708,3.6258,25200.0],["2012-11-29",3.6189,3.9079,3.6189,3.7703,27700.0],["2012-11-30",3.729,3.7841,3.5914,3.6465,16500.0],["2012-12-03",3.5777,3.846,3.5226,3.7428,22800.0],["2012-12-04",3.729,3.8391,3.674,3.6809,15500.0],["2012-12-05",3.7497,3.7772,3.6602,3.6602,25800.0],["2012-12-06",3.6946,3.7909,3.5914,3.6671,16600.0],["2012-12-07",3.6052,3.7703,3.5157,3.7703,25500.0],["2012-12-10",3.7497,3.8735,3.6327,3.7978,127200.0],["2012-12-11",3.7703,3.7703,3.557,3.5777,42200.0],["2012-12-12",3.5777,3.5777,3.3713,3.5157,51400.0],["2012-12-13",3.4813,3.502,3.3713,3.4469,44500.0],["2012-12-14",3.4469,3.7428,3.4057,3.6602,92500.0],["2012-12-17",3.6602,3.7703,3.6258,3.729,26900.0],["2012-12-18",3.7497,3.7772,3.6465,3.6946,38500.0],["2012-12-19",3.7221,3.7634,3.7015,3.7221,14000.0],["2012-12-20",3.7497,3.7565,3.6877,3.6877,15800.0],["2012-12-21",3.7015,3.7841,3.7015,3.7221,22300.0],["2012-12-24",3.729,3.9629,3.7153,3.9148,35700.0],["2012-12-26",3.8941,3.9285,3.7841,3.846,23100.0],["2012-12-27",3.8116,3.8185,3.6809,3.7153,47100.0],["2012-12-28",3.6465,3.8666,3.6465,3.8185,37600.0],["2012-12-31",3.7841,4.0111,3.7841,4.0111,70400.0],["2013-01-02",4.0111,4.1693,3.8804,4.1005,156000.0],["2013-01-03",4.1281,4.245,4.1281,4.1349,105100.0],["2013-01-04",4.1969,4.761,4.1349,4.4789,317800.0],["2013-01-07",4.4789,4.534,4.2794,4.362,59600.0],["2013-01-08",4.362,4.362,4.2037,4.2175,56700.0],["2013-01-09",4.1556,4.2932,4.1281,4.2313,62500.0],["2013-01-10",4.2313,4.2313,4.0455,4.0593,36900.0],["2013-01-11",4.0593,4.2381,4.0455,4.1556,46900.0],["2013-01-14",4.2657,4.2725,4.1349,4.1762,45300.0],["2013-01-15",4.2106,4.362,4.2106,4.2519,27500.0],["2013-01-16",4.2932,4.3207,4.1969,4.1969,293800.0],["2013-01-17",4.245,4.3482,4.2106,4.2381,90900.0],["2013-01-18",4.2863,4.362,4.245,4.3069,77300.0],["2013-01-22",4.2863,4.3069,4.2037,4.2657,267800.0],["2013-01-23",4.2657,4.2657,4.2037,4.2313,86000.0],["2013-01-24",4.2313,4.4583,4.1693,4.3895,253900.0],["2013-01-25",4.362,4.5409,4.3207,4.4033,79900.0],["2013-01-28",4.4445,4.6097,4.4445,4.4789,101400.0],["2013-01-29",4.4927,4.6647,4.3207,4.3689,48600.0],["2013-01-30",4.5133,4.5271,3.9423,4.2313,95000.0],["2013-01-31",4.2725,4.534,4.1969,4.3689,194500.0],["2013-02-01",4.2037,4.3276,4.1418,4.2725,97700.0],["2013-02-04",4.2794,4.5615,4.2175,4.5271,42000.0],["2013-02-05",4.4789,4.5271,4.4033,4.4652,30500.0],["2013-02-06",4.4514,4.4514,4.3345,4.4101,2700.0],["2013-02-07",4.3964,4.3964,4.3001,4.3345,28700.0],["2013-02-08",4.3757,4.8023,4.3757,4.7266,42500.0],["2013-02-11",4.6716,5.0362,4.589,4.9606,55500.0],["2013-02-12",4.8849,5.2495,4.8849,4.9606,72700.0],["2013-02-13",4.995,5.0087,4.7886,4.8023,11700.0],["2013-02-14",4.761,5.3665,4.7542,5.3321,82500.0],["2013-02-15",5.3527,5.3734,5.1257,5.1257,10800.0],["2013-02-19",5.2289,5.3114,5.1601,5.2358,21400.0],["2013-02-20",5.2426,5.3183,5.05,5.0706,26900.0],["2013-02-21",5.0225,5.2495,4.7679,4.8023,141500.0],["2013-02-22",4.8849,5.3665,4.8849,5.3665,91700.0],["2013-02-25",5.339,5.394,5.2633,5.2633,43100.0],["2013-02-26",5.4009,6.1783,5.339,5.7242,358600.0],["2013-02-27",5.7242,5.7242,5.4146,5.5041,113300.0],["2013-02-28",5.4628,5.5729,5.4422,5.5316,145500.0],["2013-03-01",5.4628,5.5041,5.3114,5.449,62800.0],["2013-03-04",5.4078,5.4353,5.3114,5.4078,101100.0],["2013-03-05",5.4353,5.6279,5.4215,5.4766,42900.0],["2013-03-06",5.4628,5.7105,5.4284,5.4972,47200.0],["2013-03-07",5.5316,5.6279,5.3734,5.394,34600.0],["2013-03-08",5.4422,5.7586,5.3527,5.6967,89900.0],["2013-03-11",5.7518,5.7724,5.5041,5.511,42700.0],["2013-03-12",5.4903,5.511,5.3527,5.4353,46100.0],["2013-03-13",5.4009,5.4766,5.3734,5.4422,25400.0],["2013-03-14",5.4628,5.4697,5.2495,5.2702,70800.0],["2013-03-15",5.2426,5.2977,5.1876,5.2977,23800.0],["2013-03-18",5.3047,5.3047,5.1996,5.2416,4200.0],["2013-03-19",5.1996,5.3257,5.0594,5.1715,51700.0],["2013-03-20",5.1365,5.1505,5.0664,5.0804,42700.0],["2013-03-21",5.0454,5.0804,4.8772,4.9193,138000.0],["2013-03-22",4.8842,4.9193,4.681,4.681,93800.0],["2013-03-25",4.5969,4.7301,4.4918,4.5479,116200.0],["2013-03-26",4.5269,5.3187,4.5269,4.8352,472000.0],["2013-03-27",4.8001,4.9613,4.8001,4.9123,73300.0],["2013-03-28",4.8492,5.2556,4.8422,5.0945,114800.0],["2013-04-01",5.1155,5.3678,4.9683,5.1015,113800.0],["2013-04-02",5.2626,5.3047,5.1015,5.2276,75000.0],["2013-04-03",5.2136,5.3678,5.1996,5.2136,40600.0],["2013-04-04",5.2767,5.2767,5.0875,5.1225,29200.0],["2013-04-05",5.1365,5.1715,4.8983,4.9403,24400.0],["2013-04-08",5.0594,5.1085,5.0104,5.0454,4200.0],["2013-04-09",4.9823,5.1295,4.9753,5.0594,6500.0],["2013-04-10",5.1085,5.2626,5.0454,5.1786,51600.0],["2013-04-11",5.2066,5.2907,5.1015,5.1225,18600.0],["2013-04-12",5.1365,5.2136,5.0804,5.1786,12400.0],["2013-04-15",5.1786,5.2276,4.9193,4.9263,20000.0],["2013-04-16",5.0174,5.1225,4.9894,5.1015,23700.0],["2013-04-17",5.0804,5.1715,4.9753,5.1575,67500.0],["2013-04-18",5.0384,5.1015,4.9403,5.0034,24700.0],["2013-04-19",5.0384,5.0664,4.9123,4.9123,26300.0],["2013-04-22",4.9753,5.0104,4.9263,5.0104,10200.0],["2013-04-23",5.0034,5.0034,4.9473,4.9753,8800.0],["2013-04-24",4.9753,4.9964,4.9473,4.9613,9400.0],["2013-04-25",5.0104,5.1505,5.0104,5.1295,9500.0],["2013-04-26",5.1715,5.2346,5.1435,5.2206,8300.0],["2013-04-29",5.1926,5.3327,5.1365,5.3047,16300.0],["2013-04-30",5.2416,5.4308,5.1365,5.3467,30800.0],["2013-05-01",5.3397,5.3678,5.3327,5.3327,12600.0],["2013-05-02",5.1575,5.4659,5.1575,5.3467,10000.0],["2013-05-03",5.4308,5.5219,5.3607,5.5219,35500.0],["2013-05-06",5.564,5.6901,5.5359,5.5359,56500.0],["2013-05-07",5.606,6.3909,5.606,6.3068,322000.0],["2013-05-08",6.1596,6.1736,5.9634,6.0755,94300.0],["2013-05-09",6.0755,6.0755,5.9564,6.0405,63100.0],["2013-05-10",5.9634,6.6571,5.9564,6.573,183900.0],["2013-05-13",6.503,8.1638,6.503,7.8274,503400.0],["2013-05-14",7.491,7.8764,7.3579,7.6172,164700.0],["2013-05-15",7.6802,8.0657,7.5681,7.6032,121500.0],["2013-05-16",7.6522,8.0236,7.5681,8.0236,100400.0],["2013-05-17",8.0586,8.409,7.8764,8.1217,194700.0],["2013-05-20",8.0376,9.9367,7.9535,8.9276,436400.0],["2013-05-21",9.0117,9.2009,8.9346,9.1098,183800.0],["2013-05-22",9.1098,10.1609,8.6192,9.0677,436500.0],["2013-05-23",8.8645,8.8645,8.1988,8.6122,227900.0],["2013-05-24",8.416,8.437,7.9605,8.402,224200.0],["2013-05-28",9.1798,10.259,8.3179,10.245,490700.0],["2013-05-29",9.9857,10.0418,9.3761,9.4601,211400.0],["2013-05-30",8.8435,9.4601,8.8225,9.0397,299600.0],["2013-05-31",8.9276,8.9766,8.5001,8.6473,130800.0],["2013-06-03",8.5281,8.7594,8.1567,8.6753,185700.0],["2013-06-04",8.6753,9.0817,8.5562,8.7314,122200.0],["2013-06-05",8.6263,9.0187,8.1708,9.0047,247200.0],["2013-06-06",9.0047,9.0817,8.4791,8.7033,93600.0],["2013-06-07",8.7244,9.0958,8.7103,8.9696,54700.0],["2013-06-10",8.8155,8.9346,8.6893,8.8014,57100.0],["2013-06-11",8.7594,8.8155,8.5772,8.7594,48000.0],["2013-06-12",8.8295,8.8295,8.353,8.7173,94800.0],["2013-06-13",8.5071,8.5982,8.2128,8.5352,107200.0],["2013-06-14",8.4511,8.8435,8.381,8.8014,109000.0],["2013-06-17",8.7804,8.9486,8.6613,8.7173,126200.0],["2013-06-18",8.6893,8.7524,8.4791,8.5422,76500.0],["2013-06-19",8.4791,8.4791,7.9886,8.1497,225100.0],["2013-06-20",8.0236,8.0306,6.8113,6.9374,479100.0],["2013-06-21",7.0566,7.1757,6.8533,6.9585,399100.0],["2013-06-24",6.7482,6.7903,5.4939,5.5429,907900.0],["2013-06-25",5.8863,6.4399,5.8162,6.1806,718100.0],["2013-06-26",6.4259,6.4329,6.0405,6.0685,189900.0],["2013-06-27",6.0895,6.4469,6.0335,6.3558,122900.0],["2013-06-28",6.3068,6.6571,6.1736,6.2157,196700.0],["2013-07-01",6.3768,6.573,6.1806,6.4469,118700.0],["2013-07-02",6.6571,7.6242,6.482,7.456,482600.0],["2013-07-03",7.463,7.5261,7.0426,7.1126,257000.0],["2013-07-05",7.1477,7.477,7.1477,7.2177,122700.0],["2013-07-08",7.3579,7.5961,7.2318,7.505,208800.0],["2013-07-09",7.5681,8.0586,7.5261,7.8975,228600.0],["2013-07-10",7.9886,8.0727,7.5751,7.7433,155900.0],["2013-07-11",7.8484,8.0236,7.7293,7.7994,112200.0],["2013-07-12",7.8835,8.1988,7.7433,7.8975,247300.0],["2013-07-15",8.0867,8.1217,7.9185,8.0026,188400.0],["2013-07-16",8.0586,8.0586,7.7783,7.8344,93100.0],["2013-07-17",7.8484,7.9185,7.456,7.9115,202800.0],["2013-07-18",7.9886,8.0166,7.9185,7.9255,61700.0],["2013-07-19",7.9115,7.9115,7.6032,7.7433,97500.0],["2013-07-22",7.7153,7.7153,7.435,7.5191,129700.0],["2013-07-23",7.5751,7.8554,7.491,7.7293,117300.0],["2013-07-24",7.7083,7.8554,7.6382,7.6943,52900.0],["2013-07-25",7.7503,7.9605,7.5611,7.8764,97800.0],["2013-07-26",7.8484,7.9185,7.7083,7.9115,79300.0],["2013-07-29",7.9255,8.1147,7.7994,8.0026,135700.0],["2013-07-30",8.0586,8.1427,7.9886,8.1147,186500.0],["2013-07-31",8.1708,8.1778,7.9886,8.0306,147200.0],["2013-08-01",8.1778,8.2689,8.0937,8.2198,352700.0],["2013-08-02",8.2689,9.0958,8.2128,8.8575,356800.0],["2013-08-05",8.9976,9.2289,8.8995,9.1869,405000.0],["2013-08-06",9.1869,9.1939,8.5842,9.1168,597700.0],["2013-08-07",9.0047,9.0047,8.6473,8.7173,120600.0],["2013-08-08",8.8295,9.2079,8.8295,9.1098,210800.0],["2013-08-09",10.1819,11.8217,10.0558,11.2821,1846200.0],["2013-08-12",11.4503,13.09,11.4363,12.9078,1904400.0],["2013-08-13",12.7817,12.9499,12.102,12.6556,981200.0],["2013-08-14",12.6135,13.034,12.2632,12.7327,628500.0],["2013-08-15",12.5645,12.6135,12.158,12.3262,328000.0],["2013-08-16",12.123,13.069,12.123,12.8728,427200.0],["2013-08-19",12.7537,12.8167,12.3683,12.4103,338100.0],["2013-08-20",12.3332,12.9289,12.158,12.5925,492100.0],["2013-08-21",12.6205,12.8798,12.3542,12.4944,453200.0],["2013-08-22",12.8238,12.9639,11.0018,11.5204,1245900.0],["2013-08-23",11.6115,11.9128,11.4363,11.5624,478600.0],["2013-08-26",11.177,11.2541,9.5302,9.5933,1894800.0],["2013-08-27",9.6003,9.6143,8.9206,8.9206,1993700.0],["2013-08-28",8.8575,9.1378,8.423,8.5772,1027200.0],["2013-08-29",8.8645,9.4812,8.7033,8.8435,1234800.0],["2013-08-30",8.6613,8.9626,8.4511,8.5492,588400.0],["2013-09-03",8.7384,9.0677,8.6613,9.0677,644100.0],["2013-09-04",8.5702,9.9857,8.5141,9.7685,1035500.0],["2013-09-05",9.8315,10.7145,9.8245,10.6795,762900.0],["2013-09-06",10.6795,10.7075,10.259,10.3431,412100.0],["2013-09-09",10.5954,11.3802,10.5954,11.3382,697700.0],["2013-09-10",11.5624,12.0389,10.7565,11.212,452300.0],["2013-09-11",11.163,11.7936,11.163,11.3241,341700.0],["2013-09-12",11.3522,11.4643,11.1419,11.163,202500.0],["2013-09-13",11.1069,11.2821,10.6724,10.9107,419500.0],["2013-09-16",10.9247,11.5063,10.8616,11.0649,322000.0],["2013-09-17",11.1139,11.177,10.7986,11.0789,162500.0],["2013-09-18",11.0789,11.7586,11.0579,11.6605,372600.0],["2013-09-19",11.9198,11.9758,11.2471,11.3522,360400.0],["2013-09-20",11.212,11.6395,11.0649,11.6395,388300.0],["2013-09-23",11.8988,12.0179,11.226,11.9618,660400.0],["2013-09-24",12.088,12.3963,11.8777,12.0249,611900.0],["2013-09-25",12.088,12.2632,11.8567,12.13,369400.0],["2013-09-26",12.4033,12.4033,11.7796,11.9758,329000.0],["2013-09-27",11.8287,12.109,11.8077,11.8567,225100.0],["2013-09-30",11.7586,12.1861,11.7586,11.9478,518100.0],["2013-10-01",11.8777,12.2281,11.7866,12.144,176000.0],["2013-10-02",12.088,12.8448,12.088,12.4734,922000.0],["2013-10-03",12.4804,12.6836,11.3802,11.6955,1007800.0],["2013-10-04",11.8007,12.0599,11.5834,11.7866,446300.0],["2013-10-07",12.2632,12.4734,11.9618,12.2001,587200.0],["2013-10-08",12.2071,12.5855,11.212,11.3101,580100.0],["2013-10-09",11.3872,11.7726,11.212,11.3872,399800.0],["2013-10-10",11.4363,12.137,11.4363,11.7376,533600.0],["2013-10-11",12.151,12.151,11.7376,11.9478,278300.0],["2013-10-14",11.9478,12.2982,11.8427,12.2772,371700.0],["2013-10-15",12.4243,14.2533,12.3542,13.8679,2857200.0],["2013-10-16",14.3514,15.5637,14.0571,15.1012,1705100.0],["2013-10-17",15.1923,15.9771,14.7158,15.83,1057100.0],["2013-10-18",16.1103,16.1103,14.4004,14.7578,1606700.0],["2013-10-21",14.9961,15.0662,13.3213,14.1692,1834500.0],["2013-10-22",14.0501,14.3514,13.3213,13.5736,775400.0],["2013-10-23",13.6086,14.4004,13.3914,13.7628,1284800.0],["2013-10-24",13.8679,14.008,12.9779,13.1811,1057900.0],["2013-10-25",13.0059,13.3984,12.4804,12.5645,930000.0],["2013-10-28",12.3542,12.6135,11.6815,12.1931,1438800.0],["2013-10-29",12.2842,13.4474,12.144,13.3984,1141100.0],["2013-10-30",13.062,13.952,13.062,13.6086,825600.0],["2013-10-31",13.5665,14.3864,13.1881,13.5175,794400.0],["2013-11-01",13.6576,14.1131,13.5806,13.9029,604700.0],["2013-11-04",14.3514,14.961,14.1131,14.7158,747200.0],["2013-11-05",14.7158,14.8629,14.2953,14.5616,396500.0],["2013-11-06",14.7158,15.0662,14.2603,14.3934,676700.0],["2013-11-07",14.6317,14.6317,13.09,13.1601,941200.0],["2013-11-08",13.5315,14.1762,12.8938,14.001,423000.0],["2013-11-11",14.1482,15.3324,14.015,15.3184,646100.0],["2013-11-12",15.2133,15.3465,14.6317,15.2974,542100.0],["2013-11-13",15.0662,16.0332,14.7999,15.3324,915000.0],["2013-11-14",15.1432,15.816,15.1432,15.7038,546800.0],["2013-11-15",16.0963,17.5188,15.886,16.9792,1591100.0],["2013-11-18",17.5748,17.8762,14.8279,15.809,1826500.0],["2013-11-19",14.2533,15.4025,13.4755,14.5616,2067800.0],["2013-11-20",14.4145,14.961,13.9169,13.987,797000.0],["2013-11-21",14.008,14.6807,13.952,14.1622,612000.0],["2013-11-22",13.9239,14.4985,13.8398,14.2813,640600.0],["2013-11-25",14.4845,14.6457,13.3143,13.4544,1366400.0],["2013-11-26",13.4544,14.2112,13.3143,14.029,520200.0],["2013-11-27",13.945,14.4215,13.8118,14.2182,277000.0],["2013-11-29",14.0711,14.3654,14.0361,14.0781,154800.0],["2013-12-02",14.0501,14.6177,14.029,14.5616,304800.0],["2013-12-03",14.4845,14.7438,14.0851,14.4145,330800.0],["2013-12-04",14.1692,14.6807,14.015,14.1552,349900.0],["2013-12-05",14.1201,14.2813,13.9029,14.1131,364700.0],["2013-12-06",14.1061,14.3584,13.98,14.0781,247900.0],["2013-12-09",14.1552,14.5756,14.0501,14.1902,339000.0],["2013-12-10",14.0991,14.2253,13.7908,13.8469,308200.0],["2013-12-11",13.8749,14.001,13.3283,13.3493,615800.0],["2013-12-12",13.3423,13.6296,12.9779,13.3703,361000.0],["2013-12-13",13.3844,13.945,13.3844,13.8889,241100.0],["2013-12-16",13.8398,14.0781,13.6787,13.6997,173000.0],["2013-12-17",13.7628,13.994,13.6647,13.7978,129800.0],["2013-12-18",13.7347,13.966,13.5946,13.9309,172000.0],["2013-12-19",13.9379,13.966,13.6436,13.8889,212100.0],["2013-12-20",13.8398,13.9309,13.6296,13.8819,259200.0],["2013-12-23",13.994,13.994,13.5455,13.6787,245500.0],["2013-12-24",13.6156,13.7698,13.5946,13.6787,105700.0],["2013-12-26",13.6366,13.8118,13.4755,13.6997,251300.0],["2013-12-27",13.5876,13.7207,13.4895,13.6086,125600.0],["2013-12-30",13.4194,13.4194,11.3662,11.6535,3025900.0],["2013-12-31",11.8777,12.9359,11.8707,12.6135,1244000.0],["2014-01-02",12.5925,12.7817,12.095,12.116,475500.0],["2014-01-03",12.102,12.4243,11.6535,12.3893,702000.0],["2014-01-06",12.151,12.151,11.6955,11.9058,508100.0],["2014-01-07",11.9688,11.9688,10.8126,11.198,1383900.0],["2014-01-08",11.2821,11.3452,10.8196,10.9457,830300.0],["2014-01-09",11.0509,11.149,10.8687,11.0088,298600.0],["2014-01-10",11.0368,11.1069,10.217,10.5603,791700.0],["2014-01-13",10.4552,10.7565,10.301,10.3921,784600.0],["2014-01-14",10.4062,10.6514,10.1679,10.5954,364200.0],["2014-01-15",10.5673,11.191,10.5673,11.1419,490000.0],["2014-01-16",11.212,11.2751,10.8687,10.9317,276900.0],["2014-01-17",10.9317,11.0438,10.5323,10.5393,569700.0],["2014-01-21",10.5113,10.9738,10.5113,10.7565,524100.0],["2014-01-22",10.9317,11.156,10.7846,11.0298,343100.0],["2014-01-23",10.8827,10.9387,10.2029,10.28,856200.0],["2014-01-24",10.0978,10.238,9.1098,9.2359,1458400.0],["2014-01-27",9.6143,9.8035,9.2499,9.4672,619900.0],["2014-01-28",9.4321,10.1609,9.4181,10.1048,682400.0],["2014-01-29",9.6283,9.9367,9.4812,9.5512,426600.0],["2014-01-30",9.7404,9.8946,9.6353,9.6844,261300.0],["2014-01-31",9.1518,9.6353,9.1518,9.4742,242500.0],["2014-02-03",9.4461,9.5162,9.0257,9.1098,534200.0],["2014-02-04",9.1238,9.313,9.0607,9.1588,347000.0],["2014-02-05",9.1098,9.5442,8.9206,9.4882,450000.0],["2014-02-06",9.6003,9.9296,9.4601,9.6143,248900.0],["2014-02-07",9.8245,10.0558,9.6353,9.9647,255700.0],["2014-02-10",9.9156,10.3641,9.8876,10.0628,345800.0],["2014-02-11",10.0768,10.1749,9.8666,10.0137,243400.0],["2014-02-12",10.0698,10.3921,10.0278,10.238,361000.0],["2014-02-13",10.1259,10.4692,10.0207,10.3711,189200.0],["2014-02-14",10.273,10.4973,9.9787,10.1819,424000.0],["2014-02-18",10.4482,10.8196,10.3851,10.7635,462500.0],["2014-02-19",10.6374,11.2681,10.5673,10.9177,496400.0],["2014-02-20",11.0579,11.2751,10.7565,11.219,489300.0],["2014-02-21",11.205,11.2681,11.0999,11.1139,327100.0],["2014-02-24",11.0509,11.0649,10.4482,10.4552,511900.0],["2014-02-25",10.3361,10.6514,10.1609,10.5393,543600.0],["2014-02-26",10.6584,10.8406,10.3501,10.4412,592600.0],["2014-02-27",11.198,12.2421,10.8616,12.13,1855900.0],["2014-02-28",12.2632,12.9219,11.7236,11.8357,1404900.0],["2014-03-03",11.7376,12.5154,11.4783,12.0389,706900.0],["2014-03-04",12.4664,12.4664,12.116,12.2491,510200.0],["2014-03-05",12.2702,12.3402,11.8007,11.9128,463900.0],["2014-03-06",11.9128,12.0319,11.8217,11.8707,340800.0],["2014-03-07",11.9128,11.9899,11.212,11.2751,506600.0],["2014-03-10",11.0789,11.2961,10.7706,10.9738,794800.0],["2014-03-11",10.9948,11.4082,10.7355,10.7635,481900.0],["2014-03-12",10.7215,10.8336,10.6234,10.6654,212900.0],["2014-03-13",10.7495,10.9177,10.294,10.3992,515600.0],["2014-03-14",10.301,10.5813,10.1609,10.4622,488200.0],["2014-03-17",10.5323,10.8967,10.4832,10.6514,550300.0],["2014-03-18",10.7916,11.0298,10.6724,11.0158,289000.0],["2014-03-19",11.0438,11.7166,11.0438,11.6325,860300.0],["2014-03-20",11.6325,11.6325,11.0999,11.3101,423600.0],["2014-03-21",11.5274,11.5274,11.0999,11.3031,573200.0],["2014-03-24",11.3942,11.3942,10.3711,10.6514,449300.0],["2014-03-25",10.8126,10.9387,10.3431,10.4132,458100.0],["2014-03-26",10.4902,10.5323,9.8806,9.9016,297400.0],["2014-03-27",9.9507,10.0558,9.5302,9.8806,325300.0],["2014-03-28",9.9156,10.273,9.8245,9.9787,219300.0],["2014-03-31",10.1118,10.3571,10.0207,10.1048,160200.0],["2014-04-01",10.1259,10.3081,9.9086,10.231,297300.0],["2014-04-02",10.28,10.3571,10.0348,10.1819,197800.0],["2014-04-03",10.217,10.217,9.8456,10.0207,219600.0],["2014-04-04",10.1118,10.1959,9.7404,9.8526,310000.0],["2014-04-07",9.7475,9.8526,9.1168,9.348,554300.0],["2014-04-08",9.4461,9.6914,9.362,9.5653,225700.0],["2014-04-09",9.6564,10.0067,9.6564,9.9997,168300.0],["2014-04-10",9.9857,10.0278,9.7755,9.9086,281200.0],["2014-04-11",9.8105,9.9086,9.5512,9.7755,195700.0],["2014-04-14",9.9156,9.9507,9.4952,9.7545,234300.0],["2014-04-15",9.7124,9.8245,8.8084,9.313,506900.0],["2014-04-16",9.5512,9.8736,9.4531,9.5092,213100.0],["2014-04-17",9.4882,9.9226,9.4041,9.8596,142600.0],["2014-04-21",9.6003,9.8946,9.6003,9.8386,113700.0],["2014-04-22",9.8596,10.3781,9.8596,10.3501,242200.0],["2014-04-23",10.3851,10.3851,9.9857,10.2029,135700.0],["2014-04-24",10.3081,10.3291,9.9367,10.0207,132900.0],["2014-04-25",9.8876,9.8946,9.334,9.4952,162800.0],["2014-04-28",9.4321,9.7264,8.8715,9.1658,189800.0],["2014-04-29",9.306,9.4111,9.0467,9.299,144900.0],["2014-04-30",9.3901,9.4531,9.1869,9.4321,101700.0],["2014-05-01",9.3761,9.7615,9.32,9.4181,87500.0],["2014-05-02",9.327,9.6844,9.1378,9.4952,88000.0],["2014-05-05",9.355,9.8876,9.355,9.6914,126400.0],["2014-05-06",9.5653,9.8175,9.4601,9.4742,111800.0],["2014-05-07",9.4601,9.6073,8.9696,8.9766,252100.0],["2014-05-08",9.0047,9.2639,8.8295,8.8365,248100.0],["2014-05-09",8.9696,9.0607,8.7033,8.8295,212000.0],["2014-05-12",8.9836,9.9086,8.8925,9.8035,365500.0],["2014-05-13",10.1889,10.245,9.306,9.4461,511500.0],["2014-05-14",9.4952,9.8105,9.4111,9.4812,387500.0],["2014-05-15",9.6003,9.6003,8.8295,9.0327,385100.0],["2014-05-16",8.9556,8.9556,8.7804,8.9416,161600.0],["2014-05-19",8.8295,9.0187,8.8014,8.9976,132700.0],["2014-05-20",8.9486,9.0117,8.7594,8.8155,169800.0],["2014-05-21",8.8505,8.9976,8.6543,8.7804,180100.0],["2014-05-22",8.8295,9.4391,8.8295,9.369,302000.0],["2014-05-23",9.4461,9.6774,9.285,9.6564,267200.0],["2014-05-27",9.7194,9.7965,9.1798,9.2499,386600.0],["2014-05-28",9.341,9.5583,9.2709,9.4321,163200.0],["2014-05-29",9.4601,9.5583,9.327,9.5162,119700.0],["2014-05-30",9.6283,9.7965,9.5442,9.5723,179500.0],["2014-06-02",9.5232,9.5863,9.0467,9.1588,205600.0],["2014-06-03",9.1098,9.2569,8.9696,9.0327,126900.0],["2014-06-04",9.0327,9.3831,9.0327,9.334,113800.0],["2014-06-05",9.3901,9.5583,9.32,9.4531,156800.0],["2014-06-06",9.5302,9.6564,9.4321,9.6423,213200.0],["2014-06-09",9.4461,9.5933,9.341,9.5512,323000.0],["2014-06-10",9.5793,9.7124,9.4952,9.6844,168300.0],["2014-06-11",9.5933,10.287,9.5583,10.0838,438100.0],["2014-06-12",10.1189,10.259,9.9857,10.245,410200.0],["2014-06-13",10.259,10.3781,10.0978,10.28,283500.0],["2014-06-16",10.3361,10.3361,9.9086,9.9507,180800.0],["2014-06-17",9.8946,10.287,9.8946,10.1959,276300.0],["2014-06-18",10.1609,10.294,10.1048,10.266,234900.0],["2014-06-19",10.1329,10.3361,10.1329,10.266,334800.0],["2014-06-20",10.252,10.252,9.6073,9.6213,273800.0],["2014-06-23",9.5863,9.9086,9.4742,9.8035,218800.0],["2014-06-24",9.7615,9.8666,9.3971,9.4181,160400.0],["2014-06-25",9.3971,9.5863,9.292,9.5583,145400.0],["2014-06-26",9.6283,9.7545,9.5442,9.6213,142700.0],["2014-06-27",9.6283,9.7054,9.5232,9.5442,61600.0],["2014-06-30",9.4742,9.9717,9.4321,9.9086,246900.0],["2014-07-01",9.9367,10.1399,9.8596,9.9226,157100.0],["2014-07-02",10.0488,10.6024,9.9997,10.5393,555100.0],["2014-07-03",10.6514,10.8406,10.5673,10.6234,179100.0],["2014-07-07",10.6234,10.6865,10.1329,10.1609,228500.0],["2014-07-08",10.0698,10.1259,9.6774,9.7965,187300.0],["2014-07-09",9.8666,9.9156,9.6774,9.8105,111700.0],["2014-07-10",9.6143,9.8946,9.5583,9.7124,84500.0],["2014-07-11",9.6564,9.7054,9.4952,9.6283,107200.0],["2014-07-14",9.6914,10.3361,9.6914,10.28,240700.0],["2014-07-15",10.238,10.3921,9.9016,9.9647,297400.0],["2014-07-16",9.9927,10.1819,9.9296,9.9647,64500.0],["2014-07-17",9.8596,10.287,9.8456,9.9507,173300.0],["2014-07-18",10.0207,10.3221,9.9717,10.3081,210600.0],["2014-07-21",10.3781,10.4272,9.9577,10.0628,243200.0],["2014-07-22",10.2029,10.7846,10.1679,10.6444,440000.0],["2014-07-23",10.7285,11.0929,10.5673,10.8336,484300.0],["2014-07-24",10.9948,11.2961,10.6094,10.6584,307200.0],["2014-07-25",10.6164,10.8406,10.5884,10.7355,101400.0],["2014-07-28",10.8546,11.3872,10.8126,11.3031,601600.0],["2014-07-29",11.4082,11.7726,11.2891,11.7376,655300.0],["2014-07-30",11.7726,11.8707,11.6605,11.7936,348300.0],["2014-07-31",11.6745,11.6745,10.9037,11.2541,659600.0],["2014-08-01",11.2681,11.3522,10.7916,11.0298,240600.0],["2014-08-04",11.0859,11.3171,10.9107,11.219,189400.0],["2014-08-05",11.0859,11.4293,10.9738,11.1209,193800.0],["2014-08-06",10.9878,11.2471,10.9738,11.0859,98200.0],["2014-08-07",11.1069,11.212,11.0158,11.0228,107000.0],["2014-08-08",11.0368,11.1349,11.0088,11.0509,91700.0],["2014-08-11",11.0579,11.8007,11.0579,11.6325,537200.0],["2014-08-12",11.9969,12.4033,11.5063,12.4033,1204600.0],["2014-08-13",12.3332,12.3823,11.7936,12.0319,1001400.0],["2014-08-14",11.9829,12.0529,11.5063,11.8077,727600.0],["2014-08-15",11.8077,12.0179,11.4783,11.9829,429800.0],["2014-08-18",11.8707,11.9408,11.2961,11.7376,985900.0],["2014-08-19",11.7026,11.8147,11.3522,11.4082,371100.0],["2014-08-20",11.2821,11.2821,10.0207,10.1189,1608100.0],["2014-08-21",10.231,10.6935,9.6143,10.3151,1833500.0],["2014-08-22",10.4132,10.8196,10.0488,10.7215,684600.0],["2014-08-25",10.7145,11.0719,10.4482,10.4552,472000.0],["2014-08-26",10.4552,11.0579,10.3711,11.0438,459600.0],["2014-08-27",11.0579,11.0579,10.8757,11.0509,333100.0],["2014-08-28",10.8967,10.9878,10.6374,10.6514,251500.0],["2014-08-29",10.6935,10.8546,10.6514,10.7005,375200.0],["2014-09-02",10.7916,10.9037,10.4482,10.5393,354100.0],["2014-09-03",10.7285,10.7355,10.4973,10.5183,274100.0],["2014-09-04",10.6865,11.1279,10.5533,11.0789,490100.0],["2014-09-05",10.9948,11.198,10.7986,11.0228,322600.0],["2014-09-08",11.0368,11.1279,10.8406,10.9037,179200.0],["2014-09-09",10.8687,10.9668,10.5603,10.5884,145800.0],["2014-09-10",10.6164,10.6374,10.3711,10.6234,240000.0],["2014-09-11",10.6024,10.7706,10.4412,10.6935,234900.0],["2014-09-12",10.6865,10.6865,10.3081,10.4342,439400.0],["2014-09-15",10.4202,10.4202,10.0978,10.252,288400.0],["2014-09-16",10.1469,10.294,10.1259,10.1959,295400.0],["2014-09-17",10.224,10.3992,10.1819,10.245,69400.0],["2014-09-18",10.3571,10.4552,10.252,10.3781,121200.0],["2014-09-19",10.4552,10.4832,10.238,10.4342,317800.0],["2014-09-22",10.3361,10.4272,9.7545,9.9507,544500.0],["2014-09-23",9.9437,9.9437,9.7755,9.7895,255600.0],["2014-09-24",9.8806,9.8806,9.6844,9.6844,183600.0],["2014-09-25",9.6844,9.7054,9.4952,9.6003,281600.0],["2014-09-26",9.6213,9.6353,9.4391,9.4531,216000.0],["2014-09-29",9.3761,9.6213,9.334,9.3831,328100.0],["2014-09-30",9.4181,9.6213,9.362,9.4041,108600.0],["2014-10-01",9.341,9.4041,9.0327,9.0747,415900.0],["2014-10-02",9.1518,10.1048,9.1098,9.9507,738700.0],["2014-10-03",10.0768,10.4132,9.8175,9.8175,690200.0],["2014-10-06",9.9857,9.9927,9.5583,9.5723,218600.0],["2014-10-07",9.5302,9.7334,9.4812,9.5512,97900.0],["2014-10-08",9.5442,9.7194,9.355,9.6493,202600.0],["2014-10-09",9.6213,9.6213,9.4041,9.4321,89700.0],["2014-10-10",9.3901,9.8526,9.32,9.6003,365800.0],["2014-10-13",9.7124,9.9787,9.4882,9.5442,204900.0],["2014-10-14",9.6213,9.7895,9.4812,9.5863,116300.0],["2014-10-15",9.3901,9.8175,9.3761,9.6704,181900.0],["2014-10-16",9.5653,9.8175,9.4251,9.7404,155300.0],["2014-10-17",9.8456,9.9226,9.6353,9.7264,131600.0],["2014-10-20",9.8105,9.9156,9.7475,9.8736,195600.0],["2014-10-21",9.9507,10.1399,9.8526,10.0488,150400.0],["2014-10-22",10.0908,10.5813,9.9857,10.1399,329100.0],["2014-10-23",10.3431,10.4552,10.2099,10.4062,183600.0],["2014-10-24",10.4973,10.4973,10.294,10.4762,122400.0],["2014-10-27",10.3851,10.7776,10.231,10.6024,352100.0],["2014-10-28",10.6514,11.3522,10.6374,11.3522,542900.0],["2014-10-29",11.4082,11.4082,11.0298,11.0438,324000.0],["2014-10-30",11.0018,11.3522,10.8687,11.3031,339500.0],["2014-10-31",11.3522,11.6675,11.2611,11.4923,403000.0],["2014-11-03",11.4573,11.8077,11.2751,11.6465,327400.0],["2014-11-04",11.6325,11.7376,11.4222,11.5834,208900.0],["2014-11-05",11.5764,11.5834,11.1069,11.2891,244700.0],["2014-11-06",11.212,11.4573,11.198,11.4293,265800.0],["2014-11-07",11.3732,11.8007,11.3382,11.7516,385200.0],["2014-11-10",11.7726,11.8988,11.5414,11.7516,545200.0],["2014-11-11",11.8567,12.095,11.7166,11.9198,509100.0],["2014-11-12",11.2611,11.9829,11.2611,11.8707,624300.0],["2014-11-13",11.8497,11.9688,11.7516,11.8918,382100.0],["2014-11-14",11.8357,12.102,11.8287,12.0319,206000.0],["2014-11-17",11.9198,12.109,11.5834,11.5834,402000.0],["2014-11-18",11.5694,12.0739,11.5554,11.9478,386800.0],["2014-11-19",11.9128,11.9969,11.5694,11.8287,226500.0],["2014-11-20",11.8007,12.0179,11.7586,11.9548,214300.0],["2014-11-21",12.137,12.9989,12.13,12.7817,1223500.0],["2014-11-24",12.9078,13.6296,12.8728,13.5525,678700.0],["2014-11-25",13.6156,13.6647,13.2022,13.2442,357100.0],["2014-11-26",13.2442,13.8188,13.2442,13.7558,633200.0],["2014-11-28",13.9239,13.945,13.4544,13.5455,417000.0],["2014-12-01",13.5806,13.6016,12.7607,13.3283,520600.0],["2014-12-02",13.4544,14.2112,13.4544,14.0991,599100.0],["2014-12-03",14.1412,14.3444,13.8679,14.1342,438600.0],["2014-12-04",14.3654,16.6428,14.3654,15.1573,2731100.0],["2014-12-05",15.9281,16.811,15.4235,16.7059,2315100.0],["2014-12-08",17.5188,17.9392,15.7669,15.9001,4040700.0],["2014-12-09",14.898,15.4165,14.0991,15.3465,2180300.0],["2014-12-10",15.6338,15.7389,14.1061,14.3584,1057000.0],["2014-12-11",14.6948,14.7648,13.4684,13.5105,1433500.0],["2014-12-12",13.4544,13.9309,13.1811,13.7838,694200.0],["2014-12-15",13.7698,14.029,13.034,13.1391,619500.0],["2014-12-16",13.013,13.4825,12.6486,13.3283,629600.0],["2014-12-17",13.4614,14.029,13.3493,13.8959,492500.0],["2014-12-18",13.98,14.1272,13.02,13.2792,635700.0],["2014-12-19",13.5385,13.959,13.2582,13.7978,576600.0],["2014-12-22",13.8469,14.5686,13.6366,14.2393,934400.0],["2014-12-23",14.2603,15.2764,13.9029,15.0241,1061000.0],["2014-12-24",15.0311,15.0381,14.0991,14.3234,337900.0],["2014-12-26",14.4915,15.0521,14.3234,14.8069,447200.0],["2014-12-29",14.8069,14.9961,14.5126,14.5546,346300.0],["2014-12-30",14.5546,14.8699,14.2112,14.7718,355700.0],["2014-12-31",14.7859,14.8559,14.4285,14.6457,285500.0],["2015-01-02",14.7999,15.4586,14.4355,15.3535,531800.0],["2015-01-05",15.3535,15.5777,14.6597,14.8419,602700.0],["2015-01-06",14.8559,14.9751,14.0851,14.4285,562900.0],["2015-01-07",14.5266,14.6177,13.8819,14.4985,659100.0],["2015-01-08",14.6948,15.3114,14.3724,15.2974,708600.0],["2015-01-09",15.2133,15.2133,13.9169,14.015,757600.0],["2015-01-12",14.0361,14.4145,13.6717,13.8118,528500.0],["2015-01-13",14.015,14.015,12.7537,12.9149,822700.0],["2015-01-14",12.8238,13.2792,12.7887,12.9709,364300.0],["2015-01-15",12.9919,13.1251,12.6556,12.6556,358200.0],["2015-01-16",12.6836,12.8448,11.8427,12.6346,944500.0],["2015-01-20",12.6065,13.2022,12.2071,13.1251,864100.0],["2015-01-21",13.055,13.069,12.5645,12.6275,358400.0],["2015-01-22",12.6275,12.9919,12.4734,12.8938,202700.0],["2015-01-23",12.8938,13.4474,12.8938,13.3003,481700.0],["2015-01-26",13.3213,13.5245,13.3143,13.4054,281200.0],["2015-01-27",13.2092,13.3844,13.1181,13.3423,239900.0],["2015-01-28",13.1321,13.1321,12.13,12.9359,1020900.0],["2015-01-29",12.9359,13.3283,12.8097,13.3143,670300.0],["2015-01-30",13.2232,13.3633,12.9709,13.083,375100.0],["2015-02-02",13.02,13.1811,12.6976,13.1321,230700.0],["2015-02-03",13.1321,13.7838,12.9849,13.7628,467700.0],["2015-02-04",13.9309,14.8419,13.9099,14.7438,786900.0],["2015-02-05",14.3584,14.5336,13.8539,14.5056,466000.0],["2015-02-06",14.4565,14.4565,14.0361,14.1832,323600.0],["2015-02-09",14.1832,14.8209,14.0571,14.8069,294000.0],["2015-02-10",14.919,14.933,14.3654,14.5476,250600.0],["2015-02-11",14.5476,14.6597,14.3934,14.5336,173600.0],["2015-02-12",14.5686,14.7578,14.4775,14.6247,201100.0],["2015-02-13",14.6667,15.3955,14.6667,15.1292,402400.0],["2015-02-17",15.2694,15.4025,15.0311,15.3465,341900.0],["2015-02-18",15.4025,15.9421,15.3605,15.837,544600.0],["2015-02-19",15.7529,15.858,15.6548,15.8019,202300.0],["2015-02-20",15.7669,15.823,15.4866,15.809,199800.0],["2015-02-23",15.7389,15.9421,15.7319,15.7949,355500.0],["2015-02-24",15.809,15.9421,15.809,15.9281,320200.0],["2015-02-25",15.9211,16.1733,15.7669,15.9631,547800.0],["2015-02-26",16.1243,16.1733,15.6478,16.1383,571500.0],["2015-02-27",16.1383,16.3205,15.844,16.1593,404500.0],["2015-03-02",16.2785,16.3836,16.1663,16.2925,391400.0],["2015-03-03",16.1874,16.2014,14.5616,14.6037,673600.0],["2015-03-04",14.5686,14.884,14.3654,14.5967,495700.0],["2015-03-05",14.5896,15.0031,14.4915,14.8559,245500.0],["2015-03-06",14.7929,15.1012,14.7158,14.7718,349200.0],["2015-03-09",14.7578,14.8139,14.2253,14.2813,421400.0],["2015-03-10",14.1622,14.3794,14.015,14.029,238700.0],["2015-03-11",14.0571,14.1201,13.959,13.98,231200.0],["2015-03-12",14.1201,15.1362,14.0921,15.0101,345300.0],["2015-03-13",15.0872,15.1923,14.5616,14.5686,182200.0],["2015-03-16",14.6527,15.0732,14.6107,15.0451,436600.0],["2015-03-17",14.4425,15.9421,13.3213,15.9141,1675200.0],["2015-03-18",15.893,15.9421,14.926,15.7529,794900.0],["2015-03-19",15.6688,16.2574,15.5006,16.0752,655300.0],["2015-03-20",16.1313,16.1663,15.0732,15.4656,529600.0],["2015-03-23",15.3394,16.2224,15.1923,16.1383,640900.0],["2015-03-24",16.0893,16.3625,15.9841,16.1663,488000.0],["2015-03-25",16.0332,16.0332,15.4165,15.7949,370300.0],["2015-03-26",15.7879,16.2715,15.7809,16.2715,486800.0],["2015-03-27",16.2504,16.769,15.9912,16.2294,528700.0],["2015-03-30",16.4396,16.9582,16.1243,16.2644,860700.0],["2015-03-31",16.1733,16.4466,15.9771,16.3836,318800.0],["2015-04-01",16.4326,16.804,16.3766,16.6218,500000.0],["2015-04-02",16.6078,16.9582,16.4747,16.769,432400.0],["2015-04-06",16.7199,17.1964,16.5798,17.1754,759800.0],["2015-04-07",17.1754,17.6589,17.1194,17.6449,990300.0],["2015-04-08",17.7851,19.7542,17.736,19.6421,1955000.0],["2015-04-09",19.7682,20.7493,19.0254,20.6231,1578900.0],["2015-04-10",20.6722,20.9805,20.2027,20.6722,1011400.0],["2015-04-13",20.7633,21.457,20.6932,21.0225,1013800.0],["2015-04-14",20.9455,21.0225,19.1235,19.7752,1211000.0],["2015-04-15",19.8733,20.6231,19.544,20.5671,474900.0],["2015-04-16",20.5741,21.2398,20.3358,21.1697,780100.0],["2015-04-17",20.4619,20.7212,20.1186,20.6091,878400.0],["2015-04-20",20.6091,21.2608,20.476,21.1767,509800.0],["2015-04-21",21.5131,22.5572,21.457,22.0597,1269600.0],["2015-04-22",22.4521,22.6133,22.0737,22.5502,523700.0],["2015-04-23",22.4591,23.5102,22.34,23.2369,736700.0],["2015-04-24",23.4121,23.9587,23.1739,23.6784,668100.0],["2015-04-27",23.8256,24.8627,23.4051,23.6574,1112500.0],["2015-04-28",23.5453,23.9937,22.5292,23.7415,727300.0],["2015-04-29",23.5382,24.0988,23.4121,23.9377,425100.0],["2015-04-30",23.8256,24.0358,23.3631,23.7485,387300.0],["2015-05-01",23.7485,23.8256,23.4191,23.6714,348900.0],["2015-05-04",23.5382,25.0028,23.3911,24.8907,720200.0],["2015-05-05",24.3721,24.7646,23.2509,23.6574,793100.0],["2015-05-06",23.6644,24.267,23.272,23.7485,630500.0],["2015-05-07",23.4612,23.6784,22.347,23.2159,645900.0],["2015-05-08",23.5943,24.288,23.1668,24.0358,655300.0],["2015-05-11",24.267,25.4513,24.267,25.164,638400.0],["2015-05-12",25.0659,25.6966,24.7505,24.8977,651600.0],["2015-05-13",24.9187,25.6195,24.8627,24.9538,365200.0],["2015-05-14",25.0379,26.1801,24.7716,26.152,449200.0],["2015-05-15",26.1871,26.1871,25.2481,25.3812,655500.0],["2015-05-18",25.4373,25.9628,25.0869,25.7246,1132000.0],["2015-05-19",25.2901,26.6005,23.8326,24.3932,1434300.0],["2015-05-20",24.4002,24.8627,23.9026,24.26,795500.0],["2015-05-21",24.1899,24.3651,22.1928,23.2579,1289900.0],["2015-05-22",23.2439,24.0708,23.1879,23.6153,630900.0],["2015-05-26",23.7695,23.8115,22.354,22.9356,837500.0],["2015-05-27",22.9846,23.0898,22.2068,22.6273,657300.0],["2015-05-28",22.1998,22.8795,21.6953,22.7814,495600.0],["2015-05-29",22.8095,23.0127,22.0737,22.2138,408200.0],["2015-06-01",22.4311,22.8445,22.0176,22.6553,238900.0],["2015-06-02",22.5502,22.8795,22.3049,22.8165,348200.0],["2015-06-03",22.5642,24.1059,22.5572,23.8886,651800.0],["2015-06-04",23.8185,24.3511,23.6153,23.9517,420000.0],["2015-06-05",23.9797,24.9327,23.7625,24.4843,386200.0],["2015-06-08",24.6384,24.8136,23.4331,23.5943,362300.0],["2015-06-09",23.4892,23.7415,22.8305,22.9636,245200.0],["2015-06-10",22.9846,24.4282,22.9846,24.288,866100.0],["2015-06-11",24.4702,25.4583,24.3091,24.9608,798100.0],["2015-06-12",24.8346,25.3111,24.7646,24.8066,316300.0],["2015-06-15",24.3581,25.2481,24.1899,25.157,293100.0],["2015-06-16",25.0939,25.3952,24.1969,24.5683,365300.0],["2015-06-17",24.8767,25.15,24.3161,24.5613,391400.0],["2015-06-18",24.5613,24.5613,22.7114,23.279,883500.0],["2015-06-19",23.0337,23.0757,22.0456,22.9636,713200.0],["2015-06-22",23.3841,23.4261,22.347,22.5922,375000.0],["2015-06-23",22.6623,23.0968,22.6343,22.7254,271600.0],["2015-06-24",22.7814,22.9006,22.2489,22.2629,232700.0],["2015-06-25",22.1858,22.1928,20.9875,21.492,689200.0],["2015-06-26",20.8824,21.1837,19.7332,19.9714,1317600.0],["2015-06-29",19.3197,19.7051,18.8502,19.3337,937100.0],["2015-06-30",19.9434,21.3869,19.9083,21.1837,659300.0],["2015-07-01",21.0646,21.0646,19.9084,19.9854,671300.0],["2015-07-02",19.6911,19.7752,19.2286,19.4809,413300.0],["2015-07-06",18.7171,18.7171,17.4487,17.8692,1175800.0],["2015-07-07",16.825,16.825,14.7158,16.1033,2755400.0],["2015-07-08",15.2484,15.5707,14.7158,15.1152,2195400.0],["2015-07-09",18.1495,19.3057,17.3086,17.9042,2141700.0],["2015-07-10",18.5699,18.5699,17.4417,17.6309,1039100.0],["2015-07-13",17.9533,18.5629,17.729,18.2055,659900.0],["2015-07-14",18.2265,18.626,17.6589,18.2055,532900.0],["2015-07-15",17.9743,17.9743,16.9722,17.1334,636200.0],["2015-07-16",17.4207,17.9533,17.2105,17.7851,440500.0],["2015-07-17",18.2336,18.689,17.8972,17.9112,740200.0],["2015-07-20",17.729,17.729,16.8391,16.8741,551100.0],["2015-07-21",17.0423,17.5258,17.0002,17.4978,578100.0],["2015-07-22",17.1894,17.729,17.1894,17.5188,254300.0],["2015-07-23",17.6589,18.4298,17.6099,18.3947,756900.0],["2015-07-24",18.2336,18.2476,16.2504,16.3976,1137000.0],["2015-07-27",15.1432,15.6618,14.015,15.5287,1052900.0],["2015-07-28",15.5006,16.2925,15.1502,16.0752,443400.0],["2015-07-29",16.0822,16.5938,16.0332,16.3625,364100.0],["2015-07-30",16.0402,16.1733,15.6758,16.0262,360200.0],["2015-07-31",15.9421,16.1243,15.7179,16.0122,198900.0],["2015-08-03",16.3345,16.5097,15.7529,16.4116,377400.0],["2015-08-04",16.818,17.3086,16.4326,16.9512,552000.0],["2015-08-05",17.2245,17.4627,16.6218,16.783,405400.0],["2015-08-06",16.818,17.687,16.769,17.6029,385300.0],["2015-08-07",17.6449,18.0514,16.811,16.9792,424800.0],["2015-08-10",17.3226,18.3597,17.2735,18.2195,304500.0],["2015-08-11",17.5889,18.0093,16.769,17.0142,602800.0],["2015-08-12",16.7129,17.8481,16.5728,16.9932,438900.0],["2015-08-13",17.1684,18.0093,16.8531,17.0773,228700.0],["2015-08-14",17.0633,17.6449,16.9302,17.3997,209500.0],["2015-08-17",17.3506,17.5048,16.755,17.1334,251800.0],["2015-08-18",16.5658,16.818,16.5658,16.7199,615400.0],["2015-08-19",16.7059,16.7199,16.3976,16.4817,728600.0],["2015-08-20",16.1874,16.6639,15.9421,16.1453,1212400.0],["2015-08-21",15.844,16.1033,15.0171,15.6198,1748800.0],["2015-08-24",13.973,14.8559,13.8749,13.987,1407800.0],["2015-08-25",15.1152,15.1152,14.015,14.022,396200.0],["2015-08-26",14.4075,14.5896,13.5455,14.1201,871200.0],["2015-08-27",14.7088,15.9351,14.5967,15.5777,751000.0],["2015-08-28",15.4866,15.5146,14.7929,14.961,366300.0],["2015-08-31",14.8559,14.8559,14.0361,14.0781,479200.0],["2015-09-01",13.6857,14.0851,13.076,13.4054,815500.0],["2015-09-02",13.3283,13.959,13.076,13.959,822600.0],["2015-09-03",14.1762,14.2253,13.6997,13.9309,279500.0],["2015-09-04",13.7347,13.8398,13.2933,13.4334,401500.0],["2015-09-08",14.2463,14.5056,13.8188,14.3934,326900.0],["2015-09-09",14.7859,15.0311,14.3724,14.4355,391100.0],["2015-09-10",14.3654,14.5826,14.2042,14.5266,219800.0],["2015-09-11",14.5126,14.5616,14.3514,14.5336,101500.0],["2015-09-14",14.3093,14.8629,14.3023,14.6037,248400.0],["2015-09-15",14.4915,14.926,14.4145,14.7718,125700.0],["2015-09-16",15.0802,16.1874,14.9751,16.1663,594900.0],["2015-09-17",15.6057,16.1453,15.6057,16.0682,444600.0],["2015-09-18",15.7809,16.0402,15.0031,15.0521,275200.0],["2015-09-21",16.0192,16.1523,15.2764,15.5847,154600.0],["2015-09-22",15.3465,15.851,14.8559,15.5076,251400.0],["2015-09-23",15.2904,15.4936,14.926,15.0171,292200.0],["2015-09-24",14.8629,15.2834,14.6457,15.2764,157400.0],["2015-09-25",15.4025,15.5287,15.0942,15.2063,133400.0],["2015-09-28",14.9681,15.3465,14.8069,15.1222,223500.0],["2015-09-29",15.0662,15.3395,14.6317,15.2554,228500.0],["2015-09-30",15.6057,16.804,15.6057,16.4607,396600.0],["2015-10-01",16.5377,16.5377,15.4936,15.879,190900.0],["2015-10-02",15.865,16.7129,15.6828,16.7129,188000.0],["2015-10-05",16.8881,17.1544,16.6499,16.9582,256700.0],["2015-10-06",16.9582,17.9322,16.9021,17.5398,523100.0],["2015-10-07",17.9392,19.2917,17.9392,18.4998,1255300.0],["2015-10-08",18.4368,18.9904,18.1284,18.9904,435400.0],["2015-10-09",18.9133,19.544,18.7731,19.3828,400200.0],["2015-10-12",19.593,19.9504,19.1726,19.6981,260000.0],["2015-10-13",19.6351,19.6351,18.619,18.9203,604000.0],["2015-10-14",18.8782,18.8782,17.9392,18.1985,388200.0],["2015-10-15",18.605,19.586,18.4298,19.3688,256400.0],["2015-10-16",19.5159,20.2587,19.3688,19.6421,445700.0],["2015-10-19",19.558,19.9083,19.2426,19.565,259800.0],["2015-10-20",19.551,19.7121,19.2496,19.3968,186300.0],["2015-10-21",19.2987,19.2987,18.1214,18.2616,324700.0],["2015-10-22",18.4438,18.9063,18.4368,18.8362,178400.0],["2015-10-23",19.3197,19.7892,19.2076,19.4388,210800.0],["2015-10-26",19.3127,19.9504,19.3127,19.9434,377700.0],["2015-10-27",19.9294,19.9714,19.1585,19.4178,339700.0],["2015-10-28",19.1585,19.7402,19.0114,19.6981,307500.0],["2015-10-29",19.558,19.621,19.1866,19.2146,229900.0],["2015-10-30",19.3337,19.8032,19.0604,19.6351,212500.0],["2015-11-02",19.621,19.9294,19.2847,19.7962,218800.0],["2015-11-03",19.7402,22.2489,19.6281,21.7443,1100200.0],["2015-11-04",21.7723,22.4381,20.8824,21.0015,631300.0],["2015-11-05",21.1417,22.1788,21.1277,21.8494,443300.0],["2015-11-06",22.0737,23.1248,21.9826,22.5011,435600.0],["2015-11-09",22.5852,22.7604,22.1227,22.2138,227700.0],["2015-11-10",22.1297,22.375,21.2258,21.2398,247600.0],["2015-11-11",21.3939,21.436,20.3498,21.0296,241900.0],["2015-11-12",20.9805,21.7163,20.6652,20.7352,245200.0],["2015-11-13",20.6582,20.6582,18.8782,19.1445,552900.0],["2015-11-16",19.1515,20.9455,19.1515,20.7072,340300.0],["2015-11-17",20.8263,22.5642,19.9013,21.5131,667600.0],["2015-11-18",21.6112,21.9686,21.0576,21.45,284100.0],["2015-11-19",21.5411,22.1297,21.0576,21.8564,418600.0],["2015-11-20",22.0036,23.4752,21.8634,22.9776,542800.0],["2015-11-23",22.9776,23.1458,22.8445,22.9496,381900.0],["2015-11-24",22.5572,23.0337,22.4731,22.9846,178800.0],["2015-11-25",22.9496,23.5102,22.3189,22.6203,504500.0],["2015-11-27",22.1718,22.417,21.3939,21.9966,192700.0],["2015-11-30",22.1087,23.0898,22.0176,23.0687,594900.0],["2015-12-01",23.0547,23.0547,22.2208,22.4731,356900.0],["2015-12-02",22.4661,22.7884,22.1928,22.2348,220400.0],["2015-12-03",22.424,22.424,21.0786,21.1907,299800.0],["2015-12-04",21.2608,22.0106,21.1277,21.8705,184300.0],["2015-12-07",21.8424,22.0386,21.415,21.5972,215400.0],["2015-12-08",21.2748,21.485,20.546,21.1557,231800.0],["2015-12-09",21.1767,21.443,20.3779,20.483,363200.0],["2015-12-10",20.6371,20.7843,19.9084,20.504,307500.0],["2015-12-11",20.1466,20.4339,19.8733,20.2307,454800.0],["2015-12-14",20.3218,20.7282,19.6911,20.0065,310900.0],["2015-12-15",20.3218,20.9174,20.2237,20.7282,282200.0],["2015-12-16",20.7773,21.0225,19.9294,20.2797,272700.0],["2015-12-17",20.3428,21.5201,20.3428,21.471,1218100.0],["2015-12-18",21.3659,21.8284,20.7002,20.7142,501300.0],["2015-12-21",21.0646,21.3169,20.9034,21.1487,264000.0],["2015-12-22",21.1417,21.7163,21.0225,21.401,391000.0],["2015-12-23",21.408,21.6112,20.8754,21.2398,517300.0],["2015-12-24",21.1347,21.443,21.1347,21.2958,133800.0],["2015-12-28",21.1907,21.3028,20.546,20.8193,479000.0],["2015-12-29",20.9244,21.0786,19.565,19.593,437800.0],["2015-12-30",19.6,20.56,19.5019,19.5019,252200.0],["2015-12-31",19.621,19.8873,19.3057,19.572,404800.0],["2016-01-04",18.5699,18.5699,17.9953,18.3176,934900.0],["2016-01-05",18.2125,18.9904,18.1004,18.4578,301500.0],["2016-01-06",18.2195,19.4809,18.1495,18.4648,500200.0],["2016-01-07",17.6589,18.5139,17.3086,18.3106,661200.0],["2016-01-08",18.668,18.7451,17.0563,17.1754,775200.0],["2016-01-11",17.0072,17.8271,16.9231,17.0843,696200.0],["2016-01-12",17.3156,17.6519,17.2315,17.5538,761900.0],["2016-01-13",17.5678,18.0093,16.9161,17.0002,702000.0],["2016-01-14",17.4697,17.9603,16.9722,17.8061,511600.0],["2016-01-15",17.4137,18.1284,16.3625,16.769,786900.0],["2016-01-19",17.3366,17.8131,17.1894,17.3016,256300.0],["2016-01-20",16.79,17.3506,16.1383,17.2665,421300.0],["2016-01-21",17.1824,17.3646,16.5027,16.6779,589200.0],["2016-01-22",17.3786,17.5188,16.4677,16.8671,299300.0],["2016-01-25",16.8391,17.1544,16.2084,16.3555,190700.0],["2016-01-26",16.3345,16.9652,16.0122,16.825,346100.0],["2016-01-27",16.6779,17.6379,16.6499,17.2525,486500.0],["2016-01-28",17.5258,17.5258,16.8881,17.2385,196900.0],["2016-01-29",17.1754,18.0023,17.1754,17.9462,115100.0],["2016-02-01",17.9533,18.7311,17.1684,17.4838,432700.0],["2016-02-02",17.0983,17.3506,16.8811,17.0142,374400.0],["2016-02-03",17.2245,17.4277,15.7669,15.9071,648100.0],["2016-02-04",15.872,16.6428,15.7949,16.3625,376000.0],["2016-02-05",16.3485,16.5027,15.5707,15.6408,563300.0],["2016-02-08",15.2203,15.6127,14.6527,15.2624,530900.0],["2016-02-09",14.933,15.4165,14.7298,15.1012,251700.0],["2016-02-10",15.2554,15.4376,14.9751,15.0521,174700.0],["2016-02-11",14.7088,14.9681,14.2253,14.2813,429100.0],["2016-02-12",14.6107,15.2694,14.3934,15.1222,186800.0],["2016-02-16",15.4516,16.4677,15.4305,16.4186,368700.0],["2016-02-17",16.7129,17.4137,16.6148,17.0353,425300.0],["2016-02-18",17.2595,17.2595,16.2014,16.4817,315600.0],["2016-02-19",16.4957,16.8881,16.1313,16.748,130800.0],["2016-02-22",17.5188,17.68,16.9722,17.4067,266600.0],["2016-02-23",17.2315,17.3786,16.8741,17.0072,327800.0],["2016-02-24",16.8811,17.2805,16.6078,17.2175,348600.0],["2016-02-25",16.9231,16.9582,16.4466,16.6078,329000.0],["2016-02-26",16.755,17.0002,16.7059,16.9231,130300.0],["2016-02-29",16.8671,16.8951,16.5027,16.6078,157600.0],["2016-03-01",16.8461,17.3016,16.6639,17.0983,261900.0],["2016-03-02",17.3436,17.9673,17.1754,17.9112,417800.0],["2016-03-03",17.5468,17.8692,16.4677,16.6569,685500.0],["2016-03-04",16.811,17.0493,16.5868,16.8321,392600.0],["2016-03-07",17.0703,17.1053,16.1173,16.2785,298300.0],["2016-03-08",16.2504,17.3366,15.8019,16.6428,951800.0],["2016-03-09",16.9582,16.9582,16.3696,16.6078,302700.0],["2016-03-10",16.6078,16.9932,16.4747,16.8741,372000.0],["2016-03-11",17.2945,19.9644,17.1824,19.9224,1024400.0],["2016-03-14",19.3477,19.4529,18.626,18.8082,408300.0],["2016-03-15",18.8923,18.8923,17.7991,17.9392,381400.0],["2016-03-16",18.0514,18.647,17.5889,18.4228,258100.0],["2016-03-17",18.2616,18.2616,16.9932,17.7711,753200.0],["2016-03-18",17.8622,18.1705,17.5819,17.7851,399500.0],["2016-03-21",17.5538,19.2356,17.5538,18.9413,782700.0],["2016-03-22",18.7521,19.0254,18.1985,18.1985,341800.0],["2016-03-23",17.9883,18.1004,17.5678,17.5678,302400.0],["2016-03-24",17.3086,17.8762,16.9161,17.6449,209500.0],["2016-03-28",17.5608,17.8481,17.3506,17.687,153300.0],["2016-03-29",17.687,18.0444,17.3997,17.9322,187300.0],["2016-03-30",17.8061,18.0303,17.1124,17.8411,551100.0],["2016-03-31",17.9182,17.9182,17.2455,17.4347,363800.0],["2016-04-01",17.1124,17.3366,16.8671,17.0703,327100.0],["2016-04-04",16.9161,17.0353,16.1733,16.6288,471600.0],["2016-04-05",16.6078,16.9932,16.4466,16.5658,407000.0],["2016-04-06",16.5377,16.9302,16.4957,16.9091,338100.0],["2016-04-07",16.818,16.9792,16.6779,16.8321,297100.0],["2016-04-08",16.9722,17.7851,16.741,17.3927,376300.0],["2016-04-11",17.6519,18.2896,17.6029,17.75,362400.0],["2016-04-12",17.722,17.8341,17.1474,17.3436,207700.0],["2016-04-13",17.8481,18.9203,17.6449,18.8993,437600.0],["2016-04-14",18.8642,18.8923,18.1214,18.661,356300.0],["2016-04-15",18.5699,18.7801,18.0093,18.1425,229900.0],["2016-04-18",17.9953,18.7591,17.7641,18.5209,295000.0],["2016-04-19",18.4157,18.7031,18.3176,18.4298,374200.0],["2016-04-20",18.2966,18.5068,17.7781,17.9743,299600.0],["2016-04-21",17.9392,18.1004,17.5188,17.7641,396000.0],["2016-04-22",17.8271,18.0444,17.3786,17.4908,180800.0],["2016-04-25",17.3786,17.5678,17.1404,17.3576,189800.0],["2016-04-26",17.3576,18.0093,17.3576,17.8551,214000.0],["2016-04-27",17.8551,18.2125,17.7781,18.0584,189000.0],["2016-04-28",18.0233,18.3807,17.5468,17.5608,184100.0],["2016-04-29",17.715,17.8271,17.2034,17.2245,147800.0],["2016-05-02",17.2525,18.0514,17.2525,17.75,167100.0],["2016-05-03",17.4067,17.9042,17.3506,17.6099,228600.0],["2016-05-04",17.4978,17.6589,17.2245,17.6239,275800.0],["2016-05-05",17.6589,18.7311,17.5398,18.3176,520600.0],["2016-05-06",18.1425,18.5349,17.9813,18.2756,281200.0],["2016-05-09",18.3387,18.3387,16.9582,17.3646,173700.0],["2016-05-10",17.673,18.0023,17.4347,17.8832,247700.0],["2016-05-11",17.7641,18.4578,17.5819,17.687,424000.0],["2016-05-12",17.743,17.9322,16.6078,16.762,378500.0],["2016-05-13",17.0563,17.0563,16.4677,16.769,533000.0],["2016-05-16",16.9792,17.3156,16.769,16.9302,321800.0],["2016-05-17",16.9091,17.2385,16.9021,17.0142,295500.0],["2016-05-18",16.9582,17.0633,16.6639,16.8531,494400.0],["2016-05-19",16.8671,16.8881,16.3555,16.4396,359500.0],["2016-05-20",16.8391,16.8601,15.6478,15.9071,530600.0],["2016-05-23",15.9982,16.1944,15.3465,15.5987,500500.0],["2016-05-24",16.1033,17.8201,16.1033,17.4838,801500.0],["2016-05-25",17.4838,17.8692,17.1474,17.2315,363400.0],["2016-05-26",17.2105,17.3856,16.9512,17.0493,222100.0],["2016-05-27",17.1684,17.729,16.9652,17.2385,323100.0],["2016-05-31",17.4137,17.7921,17.2875,17.757,473300.0],["2016-06-01",17.4417,18.2195,17.3296,18.2195,461000.0],["2016-06-02",18.1284,18.2476,17.9673,18.2195,228300.0],["2016-06-03",18.0794,18.0794,17.5608,17.9042,226400.0],["2016-06-06",17.7991,18.0794,17.6589,17.8551,262900.0],["2016-06-07",17.757,18.0373,17.6029,17.687,392000.0],["2016-06-08",17.6239,17.8411,17.3927,17.8131,350700.0],["2016-06-09",17.5608,17.9392,17.4487,17.729,140700.0],["2016-06-10",17.4557,17.5328,16.2434,16.8531,278200.0],["2016-06-13",16.6779,17.0773,16.4817,16.5798,176600.0],["2016-06-14",16.4817,16.762,16.2785,16.4607,405600.0],["2016-06-15",16.5027,17.0843,16.4677,16.5027,140500.0],["2016-06-16",16.3065,16.7059,15.9421,16.3415,562200.0],["2016-06-17",16.3065,16.6428,16.0822,16.1944,521200.0],["2016-06-20",16.5447,17.0072,16.2294,16.8951,159400.0],["2016-06-21",17.0142,17.0142,16.4396,16.4536,238800.0],["2016-06-22",16.825,17.0142,16.2574,16.4607,512800.0],["2016-06-23",16.79,16.9862,16.5307,16.9722,190000.0],["2016-06-24",16.0402,16.5097,15.7669,16.0472,488200.0],["2016-06-27",16.0262,16.3485,15.9421,16.1103,557700.0],["2016-06-28",16.4887,16.5518,16.1173,16.1874,149800.0],["2016-06-29",16.741,17.3997,16.6709,16.762,203100.0],["2016-06-30",16.8881,17.0773,16.5868,16.8951,137100.0],["2016-07-01",16.6919,17.1124,16.6919,16.804,62800.0],["2016-07-05",16.6709,17.9392,16.4747,17.729,439300.0],["2016-07-06",17.5118,17.5538,17.0353,17.0843,181500.0],["2016-07-07",17.2385,17.3086,16.748,17.0843,139900.0],["2016-07-08",17.1404,17.5048,17.0843,17.4627,360800.0],["2016-07-11",17.4837,17.6449,17.3506,17.4557,210100.0],["2016-07-12",17.5959,17.68,17.3086,17.4767,173900.0],["2016-07-13",17.5538,17.5678,17.2455,17.4838,95100.0],["2016-07-14",17.6589,17.9533,17.4417,17.5819,294200.0],["2016-07-15",17.5959,17.7781,17.5188,17.6309,57800.0],["2016-07-18",17.5258,17.9953,17.4767,17.708,138900.0],["2016-07-19",17.5959,17.9392,17.4557,17.4767,115000.0],["2016-07-20",17.6519,17.687,17.4627,17.5959,40000.0],["2016-07-21",17.715,17.9182,17.5748,17.8762,190100.0],["2016-07-22",17.8271,17.9112,17.6169,17.8692,94200.0],["2016-07-25",17.7851,18.3036,17.7851,17.9182,225600.0],["2016-07-26",17.8622,17.8622,17.1824,17.4277,252100.0],["2016-07-27",17.4838,17.6309,17.3016,17.5819,123200.0],["2016-07-28",17.4347,17.687,17.4067,17.6449,71800.0],["2016-07-29",17.5608,18.3387,17.5608,17.9743,178400.0],["2016-08-01",18.0794,18.1565,17.8271,18.0444,100600.0],["2016-08-02",17.8551,18.2406,17.7711,17.9462,75200.0],["2016-08-03",17.9392,18.1705,17.7641,17.9953,208200.0],["2016-08-04",17.9743,18.5279,17.9743,18.4298,416500.0],["2016-08-05",18.4928,19.0534,18.4648,18.619,251000.0],["2016-08-08",18.661,19.0885,18.5839,18.7521,153000.0],["2016-08-09",18.9203,19.0464,18.4368,18.8712,124000.0],["2016-08-10",18.9834,19.0464,18.7661,18.8502,164500.0],["2016-08-11",18.9203,19.1656,18.7171,19.0745,197200.0],["2016-08-12",19.0394,19.4739,18.9693,19.4178,147000.0],["2016-08-15",19.537,20.5671,19.537,20.2167,489800.0],["2016-08-16",20.1466,20.1466,18.5979,18.9063,508700.0],["2016-08-17",18.9553,19.2006,18.8152,18.9063,293600.0],["2016-08-18",19.1165,19.2496,18.605,18.6961,108200.0],["2016-08-19",18.7101,18.8152,18.3737,18.5629,121600.0],["2016-08-22",18.626,18.8712,18.5559,18.7591,88600.0],["2016-08-23",18.8993,19.1305,18.7101,18.7171,68100.0],["2016-08-24",18.682,19.0184,18.682,18.7521,89600.0],["2016-08-25",18.7101,18.9133,18.2265,18.3947,85400.0],["2016-08-26",18.5699,18.5909,18.2406,18.4928,55600.0],["2016-08-29",18.3737,18.7101,18.3247,18.4788,107700.0],["2016-08-30",18.7101,18.7101,18.3597,18.5209,113900.0],["2016-08-31",18.4298,18.682,18.2476,18.4298,64200.0],["2016-09-01",18.612,18.612,18.1915,18.3457,121700.0],["2016-09-02",18.3667,18.4998,18.1354,18.4158,94700.0],["2016-09-06",18.4228,18.5419,18.2966,18.3247,144400.0],["2016-09-07",18.4788,18.9203,18.3106,18.9203,221300.0],["2016-09-08",19.0254,19.0254,18.7451,18.8853,144700.0],["2016-09-09",18.7521,18.8993,18.4578,18.4578,77400.0],["2016-09-12",18.2336,18.5279,17.722,18.4788,80400.0],["2016-09-13",18.3457,18.647,18.3317,18.5909,64700.0],["2016-09-14",18.8082,19.0044,18.5349,18.5979,56000.0],["2016-09-15",18.654,19.1095,18.654,18.9413,74300.0],["2016-09-16",19.0184,19.0885,18.5909,18.5909,180400.0],["2016-09-19",19.2006,19.2006,18.5909,18.661,86700.0],["2016-09-20",18.661,18.8292,18.4718,18.4718,53600.0],["2016-09-21",18.5839,18.9904,18.5839,18.9133,138700.0],["2016-09-22",19.0604,19.0745,18.5979,18.9553,123700.0],["2016-09-23",18.9203,19.0534,18.4298,19.0254,417300.0],["2016-09-26",19.0114,19.0394,18.7871,18.8923,188700.0],["2016-09-27",18.8642,19.0184,18.626,18.8432,64900.0],["2016-09-28",18.9764,18.9764,18.5769,18.7101,75200.0],["2016-09-29",18.7801,18.9133,18.3387,18.4158,95300.0],["2016-09-30",18.4298,18.5209,18.2336,18.2966,63800.0],["2016-10-03",18.2896,18.7171,18.2896,18.3877,86500.0],["2016-10-04",18.4788,18.6961,18.3457,18.654,66400.0],["2016-10-05",18.7942,18.9763,18.7031,18.9413,75800.0],["2016-10-06",18.9764,19.2216,18.7451,19.0674,109800.0],["2016-10-07",18.9623,19.1095,18.5839,18.7031,138600.0],["2016-10-10",18.8502,19.0464,18.4998,18.5279,49900.0],["2016-10-11",18.4298,18.4648,17.8411,17.8902,122200.0],["2016-10-12",18.1495,18.1845,17.8762,17.9533,57500.0],["2016-10-13",17.8271,17.8832,17.4487,17.5118,91300.0],["2016-10-14",18.2195,18.2195,17.3997,17.5328,56700.0],["2016-10-17",17.4627,17.673,17.2385,17.2875,49200.0],["2016-10-18",17.5889,17.6379,17.1824,17.3016,199100.0],["2016-10-19",17.3086,17.5258,17.2315,17.4067,195800.0],["2016-10-20",17.2875,17.5959,17.2875,17.4697,122000.0],["2016-10-21",17.3226,17.6309,17.2735,17.3927,85300.0],["2016-10-24",17.5748,18.0303,17.3506,17.9813,293800.0],["2016-10-25",18.1144,18.1354,17.729,17.7711,91900.0],["2016-10-26",17.722,17.9182,17.5188,17.5188,61800.0],["2016-10-27",17.5959,17.75,17.4067,17.6169,137400.0],["2016-10-28",17.687,17.75,17.2385,17.2455,45600.0],["2016-10-31",17.3156,17.3156,16.4046,16.5097,192900.0],["2016-11-01",16.6148,16.8321,15.9491,16.1523,166000.0],["2016-11-02",16.1523,16.2364,15.7179,15.7809,137600.0],["2016-11-03",15.9071,15.9631,15.5567,15.7529,151500.0],["2016-11-04",15.5777,15.851,15.5707,15.5847,298900.0],["2016-11-07",15.893,16.3766,15.6688,16.0682,147300.0],["2016-11-08",16.0052,16.5237,15.9141,16.3696,143000.0],["2016-11-09",16.2925,17.5118,16.1243,16.6148,530800.0],["2016-11-10",16.755,17.4978,16.755,17.2034,195900.0],["2016-11-11",17.1264,17.694,17.0423,17.6309,157900.0],["2016-11-14",17.6309,17.715,17.2945,17.715,161400.0],["2016-11-15",17.715,17.8411,16.4887,16.8881,229300.0],["2016-11-16",16.769,16.8531,16.5518,16.6639,119100.0],["2016-11-17",16.5798,16.9722,16.5798,16.8601,88800.0],["2016-11-18",16.8531,17.2665,16.8531,17.1894,80000.0],["2016-11-21",17.3436,17.4627,17.1194,17.2945,77200.0],["2016-11-22",17.2665,17.3856,17.0072,17.2175,76800.0],["2016-11-23",17.2105,17.3506,17.0353,17.2945,45200.0],["2016-11-25",17.2455,17.4207,17.0703,17.3016,58900.0],["2016-11-28",17.3156,17.5118,17.1053,17.3296,111300.0],["2016-11-29",17.2245,17.5819,17.0213,17.3016,144900.0],["2016-11-30",17.2175,17.3016,16.8741,17.2315,79000.0],["2016-12-01",17.3226,17.3226,16.5237,16.6569,129400.0],["2016-12-02",16.7269,17.0213,16.6358,16.741,107100.0],["2016-12-05",16.8531,17.0002,16.6919,16.818,275300.0],["2016-12-06",16.818,16.8391,16.5588,16.8321,149300.0],["2016-12-07",16.818,16.9021,16.5377,16.8321,125000.0],["2016-12-08",16.818,16.8741,16.6499,16.8461,180700.0],["2016-12-09",16.818,16.818,15.9982,16.2644,346000.0],["2016-12-12",16.1523,16.1523,15.4305,15.4936,430200.0],["2016-12-13",15.6828,16.5728,15.4726,15.7319,438700.0],["2016-12-14",15.7669,16.3766,15.6478,15.7879,183300.0],["2016-12-15",15.6898,15.851,14.9751,15.2554,320000.0],["2016-12-16",15.2834,15.3815,14.947,15.2343,170100.0],["2016-12-19",15.3254,15.5287,15.2063,15.3465,143200.0],["2016-12-20",15.5006,15.6548,15.1573,15.3955,134100.0],["2016-12-21",15.2904,15.7249,15.2484,15.5567,150900.0],["2016-12-22",15.6057,15.7879,15.2624,15.4516,155000.0],["2016-12-23",15.2974,15.4656,15.1082,15.3675,198500.0],["2016-12-27",15.4446,15.9771,15.4235,15.6127,81900.0],["2016-12-28",15.5917,15.6618,15.3675,15.4095,102600.0],["2016-12-29",15.4165,15.6758,15.3254,15.3815,66700.0],["2016-12-30",15.3324,15.6338,15.3114,15.3675,187900.0],["2017-01-03",15.4235,15.7529,15.3044,15.4656,96900.0],["2017-01-04",15.5847,15.6828,15.4866,15.4866,75000.0],["2017-01-05",15.5707,15.6828,15.3745,15.3885,114100.0],["2017-01-06",15.3605,15.5987,15.2554,15.4025,150400.0],["2017-01-09",15.4446,15.5777,15.1643,15.3394,168600.0],["2017-01-10",15.6408,15.7108,15.2834,15.3675,232500.0],["2017-01-11",15.4165,15.9631,15.3254,15.9561,221100.0],["2017-01-12",15.6968,16.5588,15.6828,16.4957,166900.0],["2017-01-13",16.4326,16.6779,16.3275,16.4326,216400.0],["2017-01-17",16.2644,16.2995,15.823,16.0963,165400.0],["2017-01-18",16.1523,16.2855,15.9911,16.1383,115700.0],["2017-01-19",16.1383,16.4046,15.9561,16.0332,53000.0],["2017-01-20",15.9631,16.1804,15.9491,16.0122,31200.0],["2017-01-23",16.1103,16.2154,15.886,15.886,51600.0],["2017-01-24",16.0262,16.3275,15.9561,16.2364,59100.0],["2017-01-25",16.2364,16.5097,16.0822,16.2434,58600.0],["2017-01-26",16.2925,16.5027,16.1173,16.2574,34900.0],["2017-01-27",16.2574,16.2574,16.0682,16.0682,35400.0],["2017-01-30",16.1173,16.1173,15.809,15.9281,41700.0],["2017-01-31",15.9281,16.3135,15.858,16.2224,39200.0],["2017-02-01",16.2224,16.6078,16.2224,16.4747,57600.0],["2017-02-02",16.4677,16.5027,16.1243,16.1593,55000.0],["2017-02-03",16.3275,16.783,16.2154,16.4256,71300.0],["2017-02-06",16.4607,16.6499,16.1383,16.2434,44300.0],["2017-02-07",16.3135,16.6709,16.0752,16.5588,65800.0],["2017-02-08",16.6358,16.7339,16.3625,16.6499,80700.0],["2017-02-09",16.797,17.4067,16.5728,17.2315,119400.0],["2017-02-10",17.3927,17.4767,17.0283,17.3156,56200.0],["2017-02-13",17.1053,18.0584,17.0633,17.8902,161000.0],["2017-02-14",17.722,17.9603,17.1194,17.1684,219400.0],["2017-02-15",17.2245,17.736,17.2175,17.3086,262100.0],["2017-02-16",17.3086,17.722,17.1684,17.3436,108200.0],["2017-02-17",17.4207,17.736,17.2034,17.4697,166800.0],["2017-02-21",17.4487,17.8271,17.4487,17.694,109500.0],["2017-02-22",17.7991,17.9112,17.68,17.8411,42900.0],["2017-02-23",17.8622,18.1495,17.7781,18.0654,96300.0],["2017-02-24",18.0303,18.2055,17.722,17.9743,207600.0],["2017-02-27",17.8762,18.4298,17.8061,18.0864,201200.0],["2017-02-28",17.722,18.3947,17.722,18.3527,129200.0],["2017-03-01",18.4578,19.2496,18.4298,18.9203,500700.0],["2017-03-02",18.8993,20.1536,18.8993,19.7612,594600.0],["2017-03-03",19.8873,20.8333,19.4739,19.5159,776200.0],["2017-03-06",19.5159,19.5159,18.654,18.8853,368700.0],["2017-03-07",18.7031,19.621,18.5139,19.4739,442600.0],["2017-03-08",19.5019,20.1746,19.4879,20.1746,416300.0],["2017-03-09",19.9714,20.1606,19.7051,19.8733,394600.0],["2017-03-10",19.9013,19.9013,19.6351,19.6701,267700.0],["2017-03-13",19.621,19.9013,19.4739,19.607,111700.0],["2017-03-14",19.6771,19.6771,19.2006,19.2847,82200.0],["2017-03-15",19.1656,19.537,19.1165,19.4178,117500.0],["2017-03-16",19.5299,19.7822,19.0604,19.2496,110300.0],["2017-03-17",19.2567,19.2917,18.9623,19.1235,37600.0],["2017-03-20",19.2146,19.9714,19.2006,19.7892,237700.0],["2017-03-21",19.6561,20.1256,19.2216,19.5019,309300.0],["2017-03-22",19.621,19.8943,19.2707,19.7612,134900.0],["2017-03-23",19.7402,19.9574,18.9203,19.0044,403800.0],["2017-03-24",18.9203,19.4459,18.7942,19.2286,292600.0],["2017-03-27",18.9133,19.1656,17.8622,18.2406,389500.0],["2017-03-28",18.2406,18.8642,18.2406,18.4718,199400.0],["2017-03-29",18.2826,18.4788,17.9603,18.3106,103300.0],["2017-03-30",18.1915,18.3176,17.7991,18.1495,180800.0],["2017-03-31",18.2125,18.2125,17.736,17.7851,109200.0],["2017-04-03",18.0023,18.2966,17.9603,18.1985,145400.0],["2017-04-04",18.3106,18.3106,17.6589,17.757,61800.0],["2017-04-05",17.8832,17.9673,17.5889,17.8341,148400.0],["2017-04-06",17.9743,18.2826,17.7921,18.2616,146200.0],["2017-04-07",18.1074,19.0815,17.9953,18.675,528700.0],["2017-04-10",18.8082,18.8082,18.2686,18.4718,155900.0],["2017-04-11",18.3106,18.8572,18.2476,18.5629,109200.0],["2017-04-12",18.64,18.9133,18.619,18.7451,150900.0],["2017-04-13",18.7871,19.1095,18.0514,18.1635,111700.0],["2017-04-17",18.0233,18.4438,18.0023,18.3667,40500.0],["2017-04-18",18.3317,18.5279,17.8341,18.1355,151400.0],["2017-04-19",18.2195,18.3947,18.0724,18.1425,327200.0],["2017-04-20",18.3457,18.7311,18.0934,18.1425,176900.0],["2017-04-21",18.2406,18.5209,17.8762,18.1004,118500.0],["2017-04-24",18.2546,18.3667,17.9392,18.0023,78500.0],["2017-04-25",18.4508,18.4508,18.0444,18.1004,86200.0],["2017-04-26",18.2195,18.2195,17.9112,17.9462,56500.0],["2017-04-27",18.0233,18.0724,17.715,17.7851,62200.0],["2017-04-28",17.743,17.8201,17.5188,17.673,115500.0],["2017-05-01",17.687,17.736,17.4487,17.5608,98900.0],["2017-05-02",17.5188,17.7711,17.2595,17.6589,155200.0],["2017-05-03",17.715,17.8131,17.3716,17.5678,33300.0],["2017-05-04",17.5398,17.8271,17.5048,17.5748,268000.0],["2017-05-05",17.5889,18.0303,17.5538,17.9603,96500.0],["2017-05-08",17.9673,18.1074,17.9322,18.0584,57400.0],["2017-05-09",18.1985,18.3457,17.8832,18.2896,48800.0],["2017-05-10",18.3737,18.3737,18.0233,18.2756,85900.0],["2017-05-11",18.2896,18.3036,18.0093,18.1425,63400.0],["2017-05-12",18.2546,18.2546,18.0093,18.1004,107800.0],["2017-05-15",18.2055,18.5909,18.0934,18.2826,103500.0],["2017-05-16",18.2826,19.1305,18.2826,18.7731,160200.0],["2017-05-17",18.7871,18.8642,18.2336,18.661,128300.0],["2017-05-18",18.661,19.0745,18.4298,19.0674,122200.0],["2017-05-19",18.8923,19.614,18.8082,19.2426,288100.0],["2017-05-22",19.5299,20.2097,19.2847,20.0905,297200.0],["2017-05-23",20.2167,20.2377,19.6841,20.0695,230400.0],["2017-05-24",19.607,19.9154,18.9273,19.3057,694100.0],["2017-05-25",19.579,19.579,19.2777,19.4038,154900.0],["2017-05-26",19.537,19.621,19.3758,19.4949,181700.0],["2017-05-30",19.558,19.558,18.8923,19.0674,42900.0],["2017-05-31",19.1936,19.4879,19.0534,19.2146,154500.0],["2017-06-01",19.2146,19.4599,19.1585,19.3407,139800.0],["2017-06-02",19.3968,19.4949,19.1866,19.3968,99100.0],["2017-06-05",19.4949,19.4949,19.0254,19.1305,60000.0],["2017-06-06",19.0464,19.614,19.0464,19.4949,214300.0],["2017-06-07",19.4809,19.6,18.9974,19.1726,526200.0],["2017-06-08",19.1796,19.1796,18.612,18.8082,209300.0],["2017-06-09",18.9693,19.2216,18.3457,18.7521,285400.0],["2017-06-12",18.7101,18.7661,18.2055,18.2966,148000.0],["2017-06-13",18.4928,18.8082,18.4578,18.7101,95400.0],["2017-06-14",18.7311,18.8712,18.3807,18.7031,106600.0],["2017-06-15",18.4718,18.7871,18.3807,18.689,121100.0],["2017-06-16",18.7031,18.8362,18.5629,18.7311,99000.0],["2017-06-19",18.9133,19.4809,18.9063,19.4108,232600.0],["2017-06-20",19.4459,19.4459,18.7381,18.8152,92200.0],["2017-06-21",18.7311,18.9133,18.5839,18.633,59100.0],["2017-06-22",18.647,18.8222,18.5979,18.64,55500.0],["2017-06-23",18.605,18.8292,18.4508,18.5279,83500.0],["2017-06-26",18.5068,18.7942,18.2756,18.3457,142300.0],["2017-06-27",18.5349,18.9063,18.3527,18.612,262100.0],["2017-06-28",18.7031,19.551,18.5279,19.4038,325500.0],["2017-06-29",19.1796,19.586,19.1796,19.5089,482800.0],["2017-06-30",19.607,20.1466,19.551,20.0765,677200.0],["2017-07-03",20.1116,20.1326,19.551,19.6701,131900.0],["2017-07-05",19.4739,20.7633,19.4529,20.7002,875500.0],["2017-07-06",20.6161,21.1487,20.4409,21.0436,829300.0],["2017-07-07",21.2188,21.5061,20.9875,21.3869,264900.0],["2017-07-10",21.3729,21.6112,21.0646,21.401,222400.0],["2017-07-11",21.1977,21.5131,21.1837,21.5131,247200.0],["2017-07-12",21.6392,22.2909,21.471,22.2138,680000.0],["2017-07-13",22.3119,22.368,21.9545,22.2138,223300.0],["2017-07-14",22.1437,22.7744,22.1367,22.5712,458800.0],["2017-07-17",22.5712,22.5712,21.9335,22.0036,103000.0],["2017-07-18",21.9966,22.2208,21.7794,22.1648,203600.0],["2017-07-19",22.2208,22.6973,22.2208,22.6343,132400.0],["2017-07-20",22.7043,22.7744,22.5432,22.5992,100800.0],["2017-07-21",22.5432,22.7394,22.4661,22.6273,97800.0],["2017-07-24",22.6973,23.0337,22.6903,23.0127,224800.0],["2017-07-25",23.0197,23.1598,22.347,22.347,63500.0],["2017-07-26",22.7043,23.1388,22.2909,22.7814,89400.0],["2017-07-27",22.8795,22.9006,22.3119,22.4801,56800.0],["2017-07-28",22.5081,22.6343,21.9686,22.5081,86200.0],["2017-07-31",22.5992,22.6623,22.1718,22.41,91700.0],["2017-08-01",22.5081,22.9006,22.0737,22.4731,167600.0],["2017-08-02",22.6833,22.6833,21.3519,21.6532,228300.0],["2017-08-03",21.6462,22.1648,21.5902,22.0737,132800.0],["2017-08-04",22.1297,22.1858,21.6602,21.9756,162500.0],["2017-08-07",22.2138,22.3189,21.436,21.8915,227400.0],["2017-08-08",21.8634,22.2138,21.7303,21.8074,104500.0],["2017-08-09",21.8004,21.8634,21.1977,21.8634,86500.0],["2017-08-10",21.7443,21.9405,21.3729,21.485,189100.0],["2017-08-11",21.3519,21.6462,21.0996,21.478,224800.0],["2017-08-14",21.6112,22.2419,21.485,21.9686,158100.0],["2017-08-15",22.0176,22.0386,20.8894,21.2398,324900.0],["2017-08-16",21.3169,21.6813,21.3028,21.6742,145800.0],["2017-08-17",21.6112,21.7934,21.2888,21.443,150700.0],["2017-08-18",21.443,21.4991,20.9455,21.492,73300.0],["2017-08-21",21.471,21.7163,21.2748,21.5691,177200.0],["2017-08-22",21.6532,21.6953,21.2188,21.3659,225000.0],["2017-08-23",21.3449,22.1788,21.2958,21.9545,295900.0],["2017-08-24",21.9966,22.0036,21.3309,21.3449,189100.0],["2017-08-25",21.6532,21.6672,21.0576,21.0576,173100.0],["2017-08-28",21.2258,21.6462,21.2047,21.443,176000.0],["2017-08-29",21.3169,21.3169,20.2167,20.7633,301900.0],["2017-08-30",20.8474,21.0015,20.6091,20.6792,205400.0],["2017-08-31",20.532,20.7913,20.3989,20.525,387600.0],["2017-09-01",20.4269,20.8684,20.4269,20.7072,148900.0],["2017-09-05",20.6021,20.6231,20.2657,20.3218,205000.0],["2017-09-06",20.3078,20.49,19.9784,20.1816,265700.0],["2017-09-07",20.1816,20.1816,19.6281,19.6911,176400.0],["2017-09-08",19.6631,19.8383,18.5909,18.8572,564200.0],["2017-09-11",19.0534,19.3127,19.0184,19.2987,272700.0],["2017-09-12",19.3477,19.7262,19.1656,19.565,319900.0],["2017-09-13",19.551,19.9013,19.551,19.7822,144400.0],["2017-09-14",19.7472,20.525,19.7472,20.3218,220100.0],["2017-09-15",20.3148,20.8053,20.1186,20.2517,342900.0],["2017-09-18",21.2468,21.2468,19.6351,20.1606,324600.0],["2017-09-19",20.2377,20.525,19.8663,20.4479,242200.0],["2017-09-20",20.483,21.0155,20.3849,20.9945,243900.0],["2017-09-21",20.9875,21.429,20.9525,21.2888,256500.0],["2017-09-22",21.415,21.415,21.0296,21.0436,238700.0],["2017-09-25",21.0225,21.415,20.9735,21.3939,216900.0],["2017-09-26",21.408,21.9125,21.3589,21.457,272900.0],["2017-09-27",21.5691,21.9545,21.1136,21.8424,321800.0],["2017-09-28",21.7443,22.2068,21.7443,22.0667,144900.0],["2017-09-29",22.2348,22.5362,22.1227,22.5011,149800.0],["2017-10-02",22.8795,23.4051,22.7044,23.0267,177400.0],["2017-10-03",23.1739,23.5593,23.0407,23.1668,186800.0],["2017-10-04",23.3,23.8956,23.2579,23.8606,269100.0],["2017-10-05",23.8676,24.4142,23.6994,24.0077,220100.0],["2017-10-06",23.8606,24.8767,23.6574,24.7576,390200.0],["2017-10-09",24.8767,26.5024,24.8767,26.2151,699400.0],["2017-10-10",26.4674,27.9039,26.4674,27.8339,551800.0],["2017-10-11",27.8198,28.3945,27.6376,28.3874,535700.0],["2017-10-12",28.3104,28.7168,27.7217,28.1632,562800.0],["2017-10-13",28.1422,28.5066,28.0441,28.1212,164700.0],["2017-10-16",28.1492,28.4645,28.1071,28.1352,280800.0],["2017-10-17",28.0651,28.1982,27.3013,27.6657,401000.0],["2017-10-18",27.7147,28.2963,27.7007,28.1702,429200.0],["2017-10-19",27.8479,28.0371,27.4695,28.0371,220500.0],["2017-10-20",28.0301,28.0301,27.3293,27.4274,328900.0],["2017-10-23",27.5325,27.6376,26.6496,26.7477,282900.0],["2017-10-24",26.5655,27.0981,26.4884,26.6706,251400.0],["2017-10-25",26.6776,26.7197,25.7947,26.3763,263600.0],["2017-10-26",26.7267,27.2032,26.6986,27.1401,103300.0],["2017-10-27",27.2452,27.2803,26.7267,27.1822,169200.0],["2017-10-30",27.2172,27.7357,27.2172,27.6376,201800.0],["2017-10-31",27.6797,27.7988,27.3573,27.4835,104700.0],["2017-11-01",27.7428,28.1001,27.5606,27.6587,191500.0],["2017-11-02",27.5956,28.009,27.5535,27.6376,61400.0],["2017-11-03",27.6376,27.8479,27.4484,27.7287,63500.0],["2017-11-06",27.4835,28.1212,27.4835,28.1001,114700.0],["2017-11-07",28.4645,28.4645,28.002,28.0581,120800.0],["2017-11-08",28.1632,28.1632,27.5676,28.016,140900.0],["2017-11-09",28.0371,28.0371,27.4344,27.8128,112000.0],["2017-11-10",27.9179,27.9179,27.4835,27.6587,55000.0],["2017-11-13",27.5746,28.3384,26.8598,27.1751,102100.0],["2017-11-14",27.1962,27.6727,27.1962,27.6517,54400.0],["2017-11-15",27.4204,27.988,27.3994,27.8689,96500.0],["2017-11-16",27.974,31.3867,27.946,30.4477,548500.0],["2017-11-17",30.5458,30.5598,28.8569,30.4687,450500.0],["2017-11-20",31.0573,31.9823,30.3986,30.9662,379600.0],["2017-11-21",30.3986,33.566,28.6467,31.5268,810100.0],["2017-11-22",32.2276,33.1526,31.3306,32.9634,284400.0],["2017-11-24",33.1526,33.8463,31.709,33.6991,143800.0],["2017-11-27",33.3768,33.3768,31.8632,33.0685,241900.0],["2017-11-28",32.5359,32.5359,29.0812,29.803,767500.0],["2017-11-29",30.0412,31.1694,29.8941,30.6298,363400.0],["2017-11-30",30.4196,30.5388,27.5325,28.3104,913300.0],["2017-12-01",27.8829,28.5486,27.7848,28.3104,198800.0],["2017-12-04",28.4155,28.4155,27.7147,27.9249,120200.0],["2017-12-05",28.0301,28.5977,28.0301,28.4015,546600.0],["2017-12-06",28.2193,29.9711,28.0581,29.9641,779900.0],["2017-12-07",29.6278,31.3867,29.5086,31.0503,869100.0],["2017-12-08",31.1834,31.1834,29.796,30.2585,485700.0],["2017-12-11",30.1323,30.8891,30.1113,30.6158,295200.0],["2017-12-12",30.3145,30.4757,29.796,29.8941,85800.0],["2017-12-13",30.0973,30.5528,29.6768,30.2655,136800.0],["2017-12-14",30.1674,30.6789,29.7259,30.4126,135300.0],["2017-12-15",30.3425,30.749,30.1814,30.6579,372600.0],["2017-12-18",30.756,31.702,30.6158,31.5969,669400.0],["2017-12-19",31.5268,31.8141,30.9732,31.4147,177000.0],["2017-12-20",31.4707,31.716,30.2935,30.728,212400.0],["2017-12-21",31.1975,31.7511,30.9592,31.6249,214400.0],["2017-12-22",31.716,31.8351,30.8331,31.7651,250700.0],["2017-12-26",31.8071,31.8842,30.9312,31.674,154400.0],["2017-12-27",31.681,32.2276,31.681,32.1645,272400.0],["2017-12-28",32.2065,32.5779,31.744,32.1295,109700.0],["2017-12-29",32.1295,33.0264,32.1295,32.4308,239000.0],["2018-01-02",32.9213,33.4609,32.2346,33.1736,334900.0],["2018-01-03",33.2857,33.4399,31.4357,31.9893,344300.0],["2018-01-04",31.8211,32.3747,31.5338,31.5689,180200.0],["2018-01-05",32.0243,32.627,31.6389,31.9332,121600.0],["2018-01-08",32.2065,34.3368,32.1014,34.2738,334500.0],["2018-01-09",34.0355,34.9255,33.9864,34.6662,171900.0],["2018-01-10",34.512,36.1868,34.3368,35.43,197500.0],["2018-01-11",35.5351,37.0137,35.5351,36.4951,256800.0],["2018-01-12",36.5092,36.9086,35.7243,35.9486,185100.0],["2018-01-16",35.8014,36.7404,35.0866,35.2128,311500.0],["2018-01-17",35.5281,35.5281,34.9745,35.1217,141000.0],["2018-01-18",35.0656,35.6753,35.0025,35.3879,133000.0],["2018-01-19",35.444,35.7033,35.3879,35.6332,141800.0],["2018-01-22",35.7944,36.6143,35.7383,36.2709,249200.0],["2018-01-23",36.4251,36.4251,35.9836,36.2078,49900.0],["2018-01-24",36.5092,36.7474,35.1847,36.4321,486400.0],["2018-01-25",36.5021,37.0207,36.4321,36.6283,173000.0],["2018-01-26",36.9997,38.8917,36.9016,38.5624,183700.0],["2018-01-29",38.4082,38.4082,36.5302,36.8175,129500.0],["2018-01-30",36.4181,36.6563,34.6942,35.2268,347600.0],["2018-01-31",35.5982,36.0186,34.1196,34.6241,265500.0],["2018-02-01",34.526,35.409,34.1967,34.3368,222000.0],["2018-02-02",34.3508,34.3508,32.648,32.9493,278300.0],["2018-02-05",32.8022,32.8022,31.2535,31.5408,334900.0],["2018-02-06",30.6228,32.2206,29.4456,31.751,277600.0],["2018-02-07",31.0783,32.0734,31.0783,31.3026,113800.0],["2018-02-08",31.1414,31.744,29.2424,29.2634,335100.0],["2018-02-09",29.7469,30.4477,28.2893,30.2304,519000.0],["2018-02-12",30.3706,32.0314,30.3706,31.6459,168700.0],["2018-02-13",31.3867,32.3187,31.1484,32.1365,91700.0],["2018-02-14",32.3957,34.1126,32.2346,34.1056,170300.0],["2018-02-15",34.3859,34.3859,33.552,33.6641,57800.0],["2018-02-16",33.7692,33.9094,33.1806,33.4188,84000.0],["2018-02-20",33.1876,34.505,33.0264,34.0635,212500.0],["2018-02-21",34.0986,34.8203,34.0775,34.1546,181300.0],["2018-02-22",34.1266,34.526,32.613,32.7952,155800.0],["2018-02-23",33.2086,34.505,33.2086,34.4279,159900.0],["2018-02-26",34.6802,35.0306,32.1505,32.3257,333200.0],["2018-02-27",32.1855,33.0334,32.1855,32.8162,129500.0],["2018-02-28",33.1035,33.2226,31.8842,32.5429,197000.0],["2018-03-01",32.676,32.7882,30.4196,31.3726,254700.0],["2018-03-02",30.8961,31.1204,28.6467,29.9081,691800.0],["2018-03-05",29.4316,30.9662,28.7729,29.845,642500.0],["2018-03-06",30.1323,31.1414,29.873,30.8191,134100.0],["2018-03-07",32.7251,33.2717,30.8611,32.3747,297400.0],["2018-03-08",32.4028,35.0376,32.4028,34.7573,618800.0],["2018-03-09",34.9184,35.5772,34.8694,35.2828,179700.0],["2018-03-12",35.43,35.6542,34.8484,35.479,219200.0],["2018-03-13",35.2758,35.3039,33.601,33.9584,323800.0],["2018-03-14",34.3999,35.0866,33.9304,34.3649,621600.0],["2018-03-15",34.547,34.7713,32.5359,32.8232,323600.0],["2018-03-16",32.8372,33.531,31.709,33.2016,285100.0],["2018-03-19",33.0825,33.0825,31.5408,32.3537,222800.0],["2018-03-20",32.3747,34.8484,32.3397,34.8273,395100.0],["2018-03-21",34.6872,35.7734,34.3719,35.402,263200.0],["2018-03-22",34.8063,35.6332,34.4279,34.6031,250100.0],["2018-03-23",34.8063,35.6332,32.8372,33.1596,190100.0],["2018-03-26",33.9514,34.7993,33.4329,34.6031,165700.0],["2018-03-27",34.7643,36.0116,34.2668,34.4069,268300.0],["2018-03-28",34.463,34.6662,31.681,31.9753,274100.0],["2018-03-29",32.3187,33.58,31.6249,33.0825,250000.0],["2018-04-02",32.9073,33.6501,32.3117,32.8232,56700.0],["2018-04-03",33.2507,33.4749,32.6901,33.1876,170500.0],["2018-04-04",32.5499,34.3368,32.5499,33.9234,258700.0],["2018-04-05",34.3438,34.7923,33.7061,33.8393,193700.0],["2018-04-06",33.3978,33.9164,33.2507,33.4819,79500.0],["2018-04-09",33.9514,34.9255,33.7272,34.0425,212100.0],["2018-04-10",34.9465,36.5652,34.4349,35.5491,419500.0],["2018-04-11",35.1777,36.334,34.9255,35.7734,246800.0],["2018-04-12",36.2429,36.7684,34.5891,34.6942,553300.0],["2018-04-13",34.8203,35.2058,34.3508,35.0306,560400.0],["2018-04-16",35.1147,35.1147,33.0965,33.9094,582200.0],["2018-04-17",33.9024,36.1237,33.9024,34.9675,516500.0],["2018-04-18",34.9044,35.0166,33.9584,34.3368,487200.0],["2018-04-19",34.3368,35.1917,33.4048,33.573,394000.0],["2018-04-20",33.4188,34.5681,33.1666,34.2457,333600.0],["2018-04-23",34.3368,34.7923,34.3298,34.6452,136700.0],["2018-04-24",34.9605,36.1588,34.8974,35.5351,684500.0],["2018-04-25",35.444,35.444,34.3578,34.5961,418000.0],["2018-04-26",35.0796,35.5491,34.7012,35.1077,123400.0],["2018-04-27",35.3319,36.0256,35.2408,35.7173,369300.0],["2018-04-30",35.9766,37.0838,35.9135,36.2078,170400.0],["2018-05-01",36.0607,36.5092,35.9135,36.327,84700.0],["2018-05-02",36.5792,37.0417,36.1868,36.8735,164700.0],["2018-05-03",36.7824,37.7495,35.8014,37.4692,213200.0],["2018-05-04",37.2239,38.4012,36.4461,38.191,595900.0],["2018-05-07",38.3311,41.1691,38.3171,40.3983,501900.0],["2018-05-08",40.3843,40.5945,39.3963,39.6625,268500.0],["2018-05-09",40.048,41.2883,39.9428,41.1131,497500.0],["2018-05-10",41.1621,42.3184,41.1621,42.2273,196800.0],["2018-05-11",42.4655,42.7038,40.7067,41.4845,697700.0],["2018-05-14",41.4915,42.7458,41.4915,42.4515,138300.0],["2018-05-15",42.4936,45.71,42.1152,45.3947,591500.0],["2018-05-16",45.8292,47.0274,44.5748,46.586,352300.0],["2018-05-17",46.7962,47.2447,46.1024,47.0134,605700.0],["2018-05-18",46.635,47.7002,46.3968,47.3778,429500.0],["2018-05-21",47.7352,48.7443,46.7822,47.1255,638100.0],["2018-05-22",46.7051,47.2587,44.1193,44.3646,584900.0],["2018-05-23",43.7759,44.8411,43.7689,44.5468,804600.0],["2018-05-24",44.6379,44.7079,43.2924,44.0913,539100.0],["2018-05-25",44.0773,46.3617,43.8811,45.6119,623800.0],["2018-05-29",45.717,45.731,42.907,43.7199,516200.0],["2018-05-30",43.1733,46.9504,41.5335,42.872,1374500.0],["2018-05-31",43.1242,44.1684,41.2462,41.961,3680600.0],["2018-06-01",42.0241,44.3015,41.912,43.86,639100.0],["2018-06-04",44.1473,45.2335,43.3064,44.0913,584500.0],["2018-06-05",43.839,43.9932,43.3064,43.7689,256000.0],["2018-06-06",44.2034,46.1165,44.2034,45.9693,742800.0],["2018-06-07",45.738,45.8151,43.5447,45.2896,957000.0],["2018-06-08",44.7009,45.8782,44.3786,45.647,622600.0],["2018-06-11",45.3456,45.9903,42.6758,43.0822,615100.0],["2018-06-12",43.2013,43.8881,42.872,43.3064,390200.0],["2018-06-13",43.3625,43.5027,42.5006,43.2784,287200.0],["2018-06-14",43.0612,43.3064,42.7458,42.9561,196700.0],["2018-06-15",42.5566,43.0402,42.3534,42.879,353100.0],["2018-06-18",42.6407,42.6407,41.7998,42.2203,291800.0],["2018-06-19",41.3794,42.0171,39.7326,40.4754,838000.0],["2018-06-20",40.5875,40.9029,40.111,40.4053,525300.0],["2018-06-21",40.2652,40.2652,38.8777,39.151,358600.0],["2018-06-22",39.1019,39.7887,38.0158,39.0319,540900.0],["2018-06-25",39.0319,39.0319,37.8266,38.4012,529600.0],["2018-06-26",38.4783,39.5364,38.3942,38.8427,272800.0],["2018-06-27",38.7726,39.158,37.3711,37.7425,518000.0],["2018-06-28",37.5743,37.6584,36.5232,36.9156,484000.0],["2018-06-29",37.3501,37.4201,35.8504,36.5442,950800.0],["2018-07-02",36.2429,36.2639,34.5961,34.8203,766700.0],["2018-07-03",34.8344,34.9885,33.0264,33.1596,1034900.0],["2018-07-05",33.2577,33.8113,32.3747,33.4329,612100.0],["2018-07-06",33.1736,34.47,32.3117,34.0565,515700.0],["2018-07-09",34.2037,34.8554,33.6501,34.491,365300.0],["2018-07-10",34.3368,34.7292,33.4609,33.6641,355100.0],["2018-07-11",33.1596,33.8393,32.62,33.4399,221300.0],["2018-07-12",33.9374,34.3228,33.5029,33.8043,360700.0],["2018-07-13",33.7902,33.8113,32.4168,32.606,328500.0],["2018-07-16",32.7391,32.8582,32.2346,32.599,419200.0],["2018-07-17",32.4588,32.655,31.9753,32.2276,380500.0],["2018-07-18",32.2486,33.573,32.2486,33.3908,479300.0],["2018-07-19",33.3207,34.1266,32.7812,33.2717,922900.0],["2018-07-20",33.2787,35.1287,33.2787,34.9044,642200.0],["2018-07-23",34.7433,35.3669,34.3438,35.1917,427800.0],["2018-07-24",35.465,36.9436,35.388,36.0747,702300.0],["2018-07-25",36.1588,37.8826,36.0747,37.7215,700000.0],["2018-07-26",37.4201,37.8756,36.6143,37.1538,397100.0],["2018-07-27",37.4692,37.8055,36.397,37.1538,352100.0],["2018-07-30",37.1398,37.1468,36.0607,36.1027,246200.0],["2018-07-31",36.1027,36.1798,35.5421,35.7804,190900.0],["2018-08-01",35.8084,36.2569,35.5842,35.9415,213600.0],["2018-08-02",35.472,35.9135,34.8484,35.8504,351000.0],["2018-08-03",35.7383,36.1868,35.3039,35.7383,293300.0],["2018-08-06",35.6753,35.7594,32.2976,32.3747,591200.0],["2018-08-07",32.5849,33.552,32.1575,32.2626,375500.0],["2018-08-08",32.4448,32.4448,30.4056,31.0994,713300.0],["2018-08-09",31.1624,31.5058,30.6929,30.7069,279700.0],["2018-08-10",30.4126,30.9101,30.0903,30.1674,285900.0],["2018-08-13",30.0833,30.8331,29.0952,29.6838,357400.0],["2018-08-14",29.7679,30.0132,28.4015,28.7378,306600.0],["2018-08-15",28.2333,28.9901,27.0911,28.5276,646100.0],["2018-08-16",28.0931,29.9291,28.0931,29.3265,351900.0],["2018-08-17",29.3405,30.6369,29.1583,30.3846,312200.0],["2018-08-20",30.777,32.4518,30.5107,31.723,498100.0],["2018-08-21",31.4357,33.7132,31.4357,32.8442,444900.0],["2018-08-22",32.8372,33.2717,32.4588,32.8582,186200.0],["2018-08-23",32.8302,33.1315,32.5289,32.641,182200.0],["2018-08-24",32.6901,33.2647,32.1295,32.634,219200.0],["2018-08-27",32.7531,34.3999,32.7531,34.1406,329300.0],["2018-08-28",34.1827,34.9395,34.1126,34.8203,278100.0],["2018-08-29",32.9634,34.7012,32.655,34.526,320000.0],["2018-08-30",34.2457,34.4069,30.4547,30.6859,497700.0],["2018-08-31",30.3986,32.9704,30.1393,32.9634,596200.0],["2018-09-04",32.7251,32.9844,31.3867,32.641,506900.0],["2018-09-05",32.1995,32.1995,29.7329,30.9942,423500.0],["2018-09-06",30.9522,31.3937,30.0202,30.7139,263000.0],["2018-09-07",30.6509,30.819,30.0692,30.6158,147900.0],["2018-09-10",30.6649,30.777,27.995,28.1632,513700.0],["2018-09-11",27.8549,27.932,26.9509,27.014,682800.0],["2018-09-12",27.6236,27.6937,26.4183,26.7267,888000.0],["2018-09-13",27.2662,27.9179,26.7757,27.7217,407000.0],["2018-09-14",27.6376,28.8219,27.4695,27.6587,393700.0],["2018-09-17",27.3924,27.988,27.2452,27.3433,204700.0],["2018-09-18",27.4765,28.2263,27.3784,27.5746,158900.0],["2018-09-19",27.7287,28.6047,27.6797,28.3384,260400.0],["2018-09-20",28.4085,29.0812,28.0931,28.3104,242700.0],["2018-09-21",28.7308,30.2795,28.4855,29.6278,377000.0],["2018-09-24",29.1583,29.5857,28.5206,28.6677,245600.0],["2018-09-25",28.934,29.2774,28.3174,28.941,182200.0],["2018-09-26",29.1513,29.4246,28.5136,28.6958,351000.0],["2018-09-27",28.7168,29.5577,28.5977,29.2704,138100.0],["2018-09-28",29.2564,30.2725,29.1513,29.5297,241100.0],["2018-10-01",29.817,30.6228,29.2494,29.3335,332300.0],["2018-10-02",29.1443,29.2634,28.2123,28.4785,244100.0],["2018-10-03",28.6467,29.4035,28.5486,28.9901,255400.0],["2018-10-04",28.885,28.885,26.5935,26.6566,685600.0],["2018-10-05",26.7407,26.7407,24.9257,25.5985,594400.0],["2018-10-08",24.9117,26.0049,24.8697,25.8087,209700.0],["2018-10-09",25.4863,26.6776,25.206,25.7316,456500.0],["2018-10-10",25.5494,25.8858,24.4282,24.4562,458900.0],["2018-10-11",24.267,25.3812,24.0848,24.6244,652800.0],["2018-10-12",25.199,26.2151,25.199,25.8017,296500.0],["2018-10-15",25.5074,25.7176,25.199,25.4303,213400.0],["2018-10-16",25.6685,26.2852,25.6685,26.0609,112500.0],["2018-10-17",25.8297,25.9278,25.0869,25.143,213400.0],["2018-10-18",25.0168,25.22,23.9657,24.3791,324900.0],["2018-10-19",24.7505,25.4653,24.5263,25.1289,175300.0],["2018-10-22",26.0189,26.8388,25.8437,26.4884,218900.0],["2018-10-23",25.6545,25.9699,24.9678,25.6755,335200.0],["2018-10-24",25.4163,25.6755,24.253,24.3231,285200.0],["2018-10-25",24.5123,25.9348,24.4773,25.2831,219400.0],["2018-10-26",24.8276,26.6916,24.5263,26.2361,266700.0],["2018-10-29",26.5024,26.7617,25.8858,25.9699,275300.0],["2018-10-30",25.9278,26.1941,25.5424,26.068,109300.0],["2018-10-31",26.4814,27.7428,26.2431,26.4253,334600.0],["2018-11-01",26.6286,28.7588,26.0539,28.5907,795700.0],["2018-11-02",28.7308,28.871,27.4414,28.7658,491500.0],["2018-11-05",28.6958,29.0672,28.5766,28.7448,253700.0],["2018-11-06",29.0111,30.3145,28.941,30.2024,290000.0],["2018-11-07",30.6158,30.9031,30.1113,30.756,223400.0],["2018-11-08",30.5948,31.1624,30.3075,30.8401,346500.0],["2018-11-09",30.2514,31.0923,29.9781,30.3986,591600.0],["2018-11-12",30.4126,30.4126,29.7189,29.7329,387300.0],["2018-11-13",29.9361,30.3986,29.3335,29.4596,246100.0],["2018-11-14",29.7259,30.3215,29.6068,29.866,141300.0],["2018-11-15",29.803,30.3425,29.5086,29.9361,207100.0],["2018-11-16",29.6488,29.7259,28.8499,29.3615,101700.0],["2018-11-19",29.4175,29.4175,28.3524,28.5907,124800.0],["2018-11-20",29.0251,32.9143,28.6327,31.3726,617600.0],["2018-11-21",31.8702,32.7251,30.6439,31.0783,713100.0],["2018-11-23",30.6719,31.9403,29.796,31.5198,165300.0],["2018-11-26",32.1295,33.2857,32.1225,32.1785,393300.0],["2018-11-27",31.9332,32.2346,31.1554,31.5338,149400.0],["2018-11-28",31.7721,33.2857,31.5338,33.2226,158600.0],["2018-11-29",32.9563,33.594,32.7882,33.552,152600.0],["2018-11-30",33.552,34.505,33.5169,34.1126,315900.0],["2018-12-03",35.7313,35.7313,34.54,35.3809,338600.0],["2018-12-04",35.0376,35.8995,34.8133,35.423,651300.0],["2018-12-06",34.54,34.8063,33.615,34.6522,454900.0],["2018-12-07",34.3649,34.7923,32.4868,32.5569,369700.0],["2018-12-10",32.3046,33.6781,32.0874,32.4938,453400.0],["2018-12-11",32.7111,32.7882,30.5177,30.9382,370800.0],["2018-12-12",31.4567,31.667,31.0573,31.2115,413800.0],["2018-12-13",31.4708,31.5969,31.0713,31.1344,174800.0],["2018-12-14",30.6509,30.8471,29.6208,29.9291,155700.0],["2018-12-17",29.6348,30.5528,29.4736,29.6068,136700.0],["2018-12-18",29.7119,31.1764,29.7119,30.9942,190200.0],["2018-12-19",30.4196,30.9732,28.6748,28.8359,275200.0],["2018-12-20",28.8289,29.4316,28.6187,29.2003,128100.0],["2018-12-21",29.1793,29.5647,28.5206,28.8499,192300.0],["2018-12-24",28.7308,29.3194,28.3945,28.878,42700.0],["2018-12-26",28.9901,30.2304,28.899,30.2164,127600.0],["2018-12-27",29.7889,30.5037,29.4876,30.0272,133600.0],["2018-12-28",30.1113,31.0153,29.9291,30.5808,98000.0],["2018-12-31",30.6579,31.1204,29.5857,30.3566,149800.0],["2019-01-02",29.7119,30.5738,28.878,30.3846,100700.0],["2019-01-03",29.859,30.2094,29.2424,29.6138,47300.0],["2019-01-04",30.1884,32.1575,29.9641,31.674,280700.0],["2019-01-07",31.8141,33.0334,31.8141,32.5709,216300.0],["2019-01-08",32.8022,32.9423,31.2535,31.4357,131300.0],["2019-01-09",31.8562,32.3887,30.9172,31.0573,189100.0],["2019-01-10",31.2395,31.5689,30.9802,31.4077,310400.0],["2019-01-11",31.2185,31.6039,31.2185,31.2465,235400.0],["2019-01-14",31.1554,31.5058,30.5948,30.6298,236700.0],["2019-01-15",30.8331,31.688,30.749,31.2535,373000.0],["2019-01-16",31.3796,31.667,30.8471,31.5198,644400.0],["2019-01-17",31.1975,32.1995,31.0083,32.0103,406800.0],["2019-01-18",32.2906,34.3158,32.2766,34.2177,185100.0],["2019-01-22",34.2387,34.2387,32.7461,33.0615,313900.0],["2019-01-23",33.2366,33.2366,29.9641,30.0622,335500.0],["2019-01-24",30.2865,31.3096,30.0692,30.9172,306400.0],["2019-01-25",31.2675,31.681,30.5177,31.4007,495600.0],["2019-01-28",30.9802,31.8632,30.2865,31.5338,120800.0],["2019-01-29",31.5548,31.8001,29.9641,30.1113,118500.0],["2019-01-30",30.4827,31.3376,30.3145,31.2535,199700.0],["2019-01-31",31.4637,32.9353,31.3937,32.9353,271400.0],["2019-02-01",32.9213,33.6641,32.641,33.4889,196700.0],["2019-02-04",33.552,33.7272,32.7041,33.2857,129400.0],["2019-02-05",33.4329,33.6361,33.0755,33.4048,78200.0],["2019-02-06",33.573,33.6361,32.7181,33.4329,112700.0],["2019-02-07",33.2787,33.2787,32.2976,32.7041,77000.0],["2019-02-08",32.5009,33.3137,32.1715,33.2927,112500.0],["2019-02-11",33.538,34.477,33.1526,34.0495,191900.0],["2019-02-12",34.1196,34.6171,33.7342,34.0145,252200.0],["2019-02-13",34.4279,34.5891,33.9444,34.484,160900.0],["2019-02-14",34.3999,35.2478,33.9444,35.1427,92700.0],["2019-02-15",35.0376,35.0376,34.4419,34.7853,98300.0],["2019-02-19",34.8694,36.6493,34.7783,36.6003,321800.0],["2019-02-20",36.5372,38.0228,36.1167,36.8175,221700.0],["2019-02-21",36.6984,36.7054,34.5611,34.6942,515800.0],["2019-02-22",35.3739,39.144,35.1567,38.5063,836000.0],["2019-02-25",40.3353,41.9119,39.8938,39.9148,847300.0],["2019-02-26",39.6135,39.8517,36.9997,38.24,373500.0],["2019-02-27",38.0228,40.0269,37.9247,39.8237,297500.0],["2019-02-28",39.7256,40.5525,39.5294,40.4684,215300.0],["2019-03-01",40.8608,41.6246,40.7347,41.4284,313300.0],["2019-03-04",41.6947,41.926,40.4544,40.9029,691000.0],["2019-03-05",40.8608,42.0871,40.4334,41.8699,284900.0],["2019-03-06",41.8699,42.1432,39.7116,40.111,246200.0],["2019-03-07",39.8938,39.9428,37.2449,38.1629,457900.0],["2019-03-08",37.4412,37.7285,35.8504,37.6093,193000.0],["2019-03-11",37.9387,38.1279,36.6843,37.3571,178700.0],["2019-03-12",37.8055,38.0718,37.0627,37.6093,157200.0],["2019-03-13",35.1497,35.2478,31.5408,33.2717,733000.0],["2019-03-14",32.8162,33.8043,31.9052,32.0874,433200.0],["2019-03-15",32.1715,32.8723,32.0173,32.5079,430900.0],["2019-03-18",32.606,33.1876,32.2346,32.8582,255200.0],["2019-03-19",32.9984,33.1596,32.5149,33.1105,482700.0],["2019-03-20",32.8582,33.1105,31.3376,31.8982,488300.0],["2019-03-21",31.9963,32.5779,31.674,32.1365,187700.0],["2019-03-22",31.8702,32.2626,31.2535,31.5058,213500.0],["2019-03-25",31.4567,32.2346,31.3586,32.0874,172500.0],["2019-03-26",32.1925,33.1876,31.5548,31.8141,277000.0],["2019-03-27",31.8421,32.4098,31.3586,31.8562,150300.0],["2019-03-28",31.8141,32.3537,31.5268,32.2556,146000.0],["2019-03-29",32.3817,35.5561,32.3817,33.9584,748100.0],["2019-04-01",34.4349,36.8245,34.3649,36.6984,416300.0],["2019-04-02",36.4391,36.5442,34.8834,35.1777,415000.0],["2019-04-03",35.5351,36.2989,35.3529,35.7173,206700.0],["2019-04-04",35.43,36.4881,35.3879,36.362,138000.0],["2019-04-05",36.39,36.4391,35.5351,36.0957,106800.0],["2019-04-08",35.8154,35.8154,34.7783,35.3319,145900.0],["2019-04-09",35.1847,35.2338,34.2317,35.0376,126600.0],["2019-04-10",34.9745,35.0516,33.8463,34.9255,343800.0],["2019-04-11",34.5821,34.7923,33.6781,34.526,175300.0],["2019-04-12",34.9885,36.5021,34.8414,35.2478,654500.0],["2019-04-15",35.1567,35.5912,34.533,35.3879,253000.0],["2019-04-16",35.8575,38.7235,35.7103,37.9597,253700.0],["2019-04-17",37.6304,37.9597,36.8035,37.6794,155400.0],["2019-04-18",38.0718,38.0929,37.4061,37.7705,108800.0],["2019-04-22",37.8756,38.6815,37.3921,38.6464,95200.0],["2019-04-23",38.6464,39.4663,38.233,39.3332,424800.0],["2019-04-24",39.2421,39.4663,38.1349,39.3822,410600.0],["2019-04-25",39.0809,40.3843,38.198,39.8167,437300.0],["2019-04-26",39.8587,40.2091,37.0978,38.1419,423100.0],["2019-04-29",38.4222,39.4103,37.8686,39.0529,344600.0],["2019-04-30",39.0739,39.6555,38.0788,38.0788,287100.0],["2019-05-01",38.4012,38.5133,37.8125,37.8125,137400.0],["2019-05-02",37.8756,37.8756,35.9135,36.8735,381000.0],["2019-05-03",37.2239,37.6864,36.8245,37.294,243600.0],["2019-05-06",35.9135,36.4251,35.0095,35.9696,244900.0],["2019-05-07",35.4861,36.1728,34.6241,34.9465,335200.0],["2019-05-08",34.8203,35.1847,33.9935,34.477,187100.0],["2019-05-09",33.8603,33.8813,32.2416,33.6221,451800.0],["2019-05-10",33.4959,34.491,32.8863,33.9865,173400.0],["2019-05-13",32.7882,33.1245,31.702,31.9753,331000.0],["2019-05-14",32.3957,32.4658,31.723,31.8071,440600.0],["2019-05-15",31.7791,32.8232,31.1834,32.5289,135100.0],["2019-05-16",32.9704,33.58,32.0384,33.3207,392800.0],["2019-05-17",33.545,33.545,29.6838,29.88,1069700.0],["2019-05-20",29.2424,29.4175,28.2473,28.4225,710100.0],["2019-05-21",28.6327,29.1723,28.0441,28.3244,406700.0],["2019-05-22",28.1212,28.5977,27.5816,28.0581,592200.0],["2019-05-23",27.8549,27.8549,26.9159,27.021,581600.0],["2019-05-24",27.1892,27.3363,26.6566,26.7126,282900.0],["2019-05-28",26.9229,27.5115,26.6005,26.9439,1492600.0],["2019-05-29",27.5465,27.5746,26.6636,27.4484,557400.0],["2019-05-30",27.4905,27.96,27.4274,27.7848,509600.0],["2019-05-31",27.2382,27.6026,26.6286,26.8037,433400.0],["2019-06-03",26.8668,27.2242,26.6566,26.8528,323300.0],["2019-06-04",27.07,27.995,26.7617,27.6446,394200.0],["2019-06-05",27.9039,28.2403,27.2943,27.6166,613000.0],["2019-06-06",27.6236,27.6236,26.2642,26.5094,212100.0],["2019-06-07",26.6706,27.1541,26.6005,26.8458,169100.0],["2019-06-10",27.1541,28.2543,27.028,27.9109,317600.0],["2019-06-11",28.3174,28.899,27.8689,27.988,451600.0],["2019-06-12",27.6166,27.9109,27.2943,27.6587,344300.0],["2019-06-13",27.8198,28.2333,27.6166,28.1772,282400.0],["2019-06-14",28.009,28.4505,27.8689,28.3384,350100.0],["2019-06-17",28.4365,29.4246,27.5395,27.6026,689600.0],["2019-06-18",27.9039,29.4666,27.6026,29.2564,261900.0],["2019-06-19",29.4246,29.5367,28.3524,28.6677,183300.0],["2019-06-20",29.3825,30.0062,28.7939,29.6698,174600.0],["2019-06-21",29.3685,29.3685,28.5136,28.927,395100.0],["2019-06-24",28.9621,29.817,28.7378,28.948,510900.0],["2019-06-25",28.6467,28.7238,27.8198,28.0861,195100.0],["2019-06-26",28.4155,29.0742,28.0581,28.6257,161800.0],["2019-06-27",28.9901,29.7679,28.871,29.5647,192900.0],["2019-06-28",29.5227,29.9221,29.3124,29.817,221600.0],["2019-07-01",30.6088,31.702,30.6088,31.3656,241800.0],["2019-07-02",31.3096,31.4778,31.0012,31.2675,156500.0],["2019-07-03",31.1414,31.73,30.9942,31.4427,104700.0],["2019-07-05",31.2605,31.4077,30.6228,31.3516,284400.0],["2019-07-08",26.075,26.4253,24.1759,24.9468,3408000.0],["2019-07-09",23.6574,24.8066,23.5172,24.4212,2041700.0],["2019-07-10",24.5613,24.6665,23.342,23.4191,1139100.0],["2019-07-11",23.3701,24.0498,23.0127,23.1528,678600.0],["2019-07-12",23.1528,23.2509,21.2468,22.4311,1645100.0],["2019-07-15",22.3259,22.7744,22.1157,22.4311,787900.0],["2019-07-16",22.424,22.9426,22.2489,22.7744,807200.0],["2019-07-17",22.9426,23.5803,22.6763,23.2579,533900.0],["2019-07-18",23.265,24.0358,23.265,23.8606,486200.0],["2019-07-19",24.1059,24.1899,22.9917,23.0547,723800.0],["2019-07-22",22.9356,23.0477,22.2419,22.8655,181000.0],["2019-07-23",23.0057,23.6574,22.8375,23.3631,210200.0],["2019-07-24",23.349,23.9377,23.349,23.5873,354700.0],["2019-07-25",23.6153,23.8045,22.5432,22.8936,687800.0],["2019-07-26",22.9146,23.349,22.7254,23.2439,397900.0],["2019-07-29",23.0407,23.265,22.7184,22.9846,457300.0],["2019-07-30",22.6693,23.1038,22.333,22.9776,496200.0],["2019-07-31",23.0687,23.0687,22.4591,22.6623,101000.0],["2019-08-01",22.6273,22.9146,21.45,21.6953,235100.0],["2019-08-02",21.6392,21.8424,21.3028,21.7093,223400.0],["2019-08-05",21.0786,21.3309,20.6301,20.9455,400800.0],["2019-08-06",21.3028,21.471,20.9314,21.2818,327300.0],["2019-08-07",21.0646,21.3729,20.9034,21.1277,569700.0],["2019-08-08",21.408,21.5972,21.0646,21.443,153100.0],["2019-08-09",21.2818,21.5691,20.6652,20.6862,299400.0],["2019-08-12",20.3358,20.4409,19.7962,20.3428,231900.0],["2019-08-13",20.1536,21.2398,20.0205,20.9104,450200.0],["2019-08-14",20.2447,20.6582,19.7402,19.9224,409800.0],["2019-08-15",20.2657,20.7282,20.0695,20.49,223900.0],["2019-08-16",20.7352,21.2328,20.6582,21.0296,433500.0],["2019-08-19",21.7233,21.8775,20.0695,20.6582,465900.0],["2019-08-20",20.6722,21.9826,20.518,21.6322,391500.0],["2019-08-21",21.9545,22.354,21.9055,21.9195,178600.0],["2019-08-22",21.7653,22.3119,21.7163,21.9686,165000.0],["2019-08-23",21.7723,22.2559,21.464,21.5271,564800.0],["2019-08-26",21.8214,21.8214,20.6582,20.7983,233300.0],["2019-08-27",21.0155,21.443,20.49,20.7843,528100.0],["2019-08-28",20.7913,20.9735,20.2027,20.3218,250800.0],["2019-08-29",21.2958,21.7233,20.0555,20.1816,842200.0],["2019-08-30",20.1326,21.4991,20.1326,21.0225,439000.0],["2019-09-03",21.0225,21.6532,20.1186,20.2167,385500.0],["2019-09-04",20.525,21.1487,20.3919,20.6511,565200.0],["2019-09-05",20.9314,21.5972,20.8053,20.8123,709900.0],["2019-09-06",21.0225,21.443,20.6652,20.6722,806200.0],["2019-09-09",20.8333,21.9686,20.7212,21.7443,800500.0],["2019-09-10",21.5831,21.9405,20.6862,20.9945,683800.0],["2019-09-11",21.0506,21.5902,20.7072,21.5902,695400.0],["2019-09-12",21.9125,22.8025,21.436,21.492,351000.0],["2019-09-13",21.6182,22.1578,21.3309,21.5341,432400.0],["2019-09-16",21.3309,22.1578,21.2398,21.9896,522200.0],["2019-09-17",21.9616,22.1928,21.6462,21.8985,181200.0],["2019-09-18",21.8634,22.354,21.7583,22.0527,317900.0],["2019-09-19",22.1227,22.2769,21.7093,21.7513,144600.0],["2019-09-20",21.6182,21.8705,21.5201,21.5481,353500.0],["2019-09-23",21.443,21.6953,21.3729,21.422,230600.0],["2019-09-24",21.415,21.5271,20.6091,20.7002,315300.0],["2019-09-25",20.539,21.0015,20.3989,20.8123,191300.0],["2019-09-26",20.7142,20.9244,20.3708,20.8123,307800.0],["2019-09-27",20.8684,21.2678,20.3288,20.4269,828900.0],["2019-09-30",20.546,20.6231,20.1466,20.4619,459000.0],["2019-10-01",20.4619,20.6441,19.9224,20.2377,398500.0],["2019-10-02",20.0765,20.0835,19.1515,19.3477,543200.0],["2019-10-03",19.4459,19.5159,18.9133,19.4038,554300.0],["2019-10-04",19.3197,19.9364,19.2707,19.6981,300600.0],["2019-10-07",19.4809,19.4809,19.0044,19.2707,230200.0],["2019-10-08",19.1936,19.2637,18.5559,18.7451,410800.0],["2019-10-09",18.8432,19.2286,18.612,19.0394,406000.0],["2019-10-10",19.1375,19.3688,18.9623,19.1025,184300.0],["2019-10-11",19.1656,20.1746,19.1656,19.8313,218800.0],["2019-10-14",19.9013,19.9504,19.4949,19.579,155000.0],["2019-10-15",19.5299,20.1326,19.3758,20.0065,178600.0],["2019-10-16",19.8243,20.3148,19.7962,20.2517,288200.0],["2019-10-17",20.4059,20.532,19.8383,20.0765,155300.0],["2019-10-18",19.9574,20.0765,19.6421,19.8593,143700.0],["2019-10-21",20.0275,20.511,19.8453,20.504,174300.0],["2019-10-22",20.469,20.7072,20.3919,20.5671,309400.0],["2019-10-23",20.4059,20.6441,20.4059,20.504,294500.0],["2019-10-24",21.1837,21.5411,20.8263,21.2117,569500.0],["2019-10-25",21.1557,21.5551,20.9034,20.9525,270900.0],["2019-10-28",21.1136,21.9405,21.1136,21.7023,381200.0],["2019-10-29",21.5902,21.8775,21.3659,21.8144,357500.0],["2019-10-30",21.6392,22.354,21.5691,21.9335,414400.0],["2019-10-31",21.7864,21.9195,21.0926,21.2258,283500.0],["2019-11-01",21.5411,22.0246,21.401,21.9335,177200.0],["2019-11-04",21.9335,22.8936,21.9335,22.7114,423000.0],["2019-11-05",22.7534,22.9006,22.403,22.6133,430700.0],["2019-11-06",22.5992,22.7043,22.354,22.5852,401800.0],["2019-11-07",22.7044,23.4822,22.7044,23.2159,246200.0],["2019-11-08",23.1949,23.3841,23.0267,23.2369,300700.0],["2019-11-11",22.9006,23.279,22.5292,23.0477,182500.0],["2019-11-12",22.9146,23.1668,21.8494,21.9405,293500.0],["2019-11-13",21.6252,21.6252,20.3008,20.469,342500.0],["2019-11-14",20.3849,20.6161,20.1256,20.2657,397600.0],["2019-11-15",20.4269,20.7352,19.7822,19.8943,341800.0],["2019-11-18",19.8523,20.1256,19.1866,19.6771,258700.0],["2019-11-19",19.9995,20.1887,19.7402,19.8243,305300.0],["2019-11-20",19.7752,20.0695,19.3688,19.7612,213300.0],["2019-11-21",19.6841,20.0415,19.558,19.9784,174500.0],["2019-11-22",20.0275,20.3568,19.8523,20.1676,198900.0],["2019-11-25",20.3358,21.6322,20.3218,21.6182,542200.0],["2019-11-26",21.5481,21.5761,20.7843,20.9174,392200.0],["2019-11-27",20.8123,20.9174,20.1957,20.6021,160300.0],["2019-11-29",20.3498,20.6301,20.1326,20.4199,96400.0],["2019-12-02",20.5741,20.7913,20.2377,20.497,126200.0],["2019-12-03",20.1606,20.3919,19.6981,20.3638,120700.0],["2019-12-04",20.3779,20.518,19.9854,20.0485,124900.0],["2019-12-05",20.1396,20.1396,19.593,19.9784,123600.0],["2019-12-06",20.1816,20.6021,20.1256,20.2868,102000.0],["2019-12-09",20.1536,20.6021,20.1536,20.2868,139000.0],["2019-12-10",20.3849,20.497,19.9994,20.3498,221600.0],["2019-12-11",20.4549,21.0926,20.3779,20.9805,165700.0],["2019-12-12",21.0576,22.5572,20.8193,22.1087,709400.0],["2019-12-13",22.0106,23.4051,21.8004,23.1949,626800.0],["2019-12-16",23.3631,24.3441,23.1598,24.274,453100.0],["2019-12-17",24.246,24.7716,24.1829,24.7155,344600.0],["2019-12-18",24.6384,24.7365,24.1129,24.4142,408400.0],["2019-12-19",24.281,24.7786,24.1409,24.7505,184900.0],["2019-12-20",24.8066,24.8486,24.1479,24.26,371100.0],["2019-12-23",24.4212,24.5263,24.1619,24.4702,162400.0],["2019-12-24",24.4282,24.8767,24.1689,24.5263,55700.0],["2019-12-26",24.5263,25.4303,24.5263,25.157,117400.0],["2019-12-27",25.3322,25.5003,24.7365,24.8767,114800.0],["2019-12-30",24.9397,25.136,24.7225,24.8066,92200.0],["2019-12-31",24.6735,25.22,24.6735,24.7856,103900.0],["2020-01-02",25.0799,26.9509,25.0799,26.8598,301100.0],["2020-01-03",26.2642,26.5164,25.5284,25.5284,182000.0],["2020-01-06",25.4723,25.8157,25.2271,25.6755,87700.0],["2020-01-07",25.7176,26.9439,25.7176,26.3483,324600.0],["2020-01-08",26.2642,27.028,26.138,26.8248,148900.0],["2020-01-09",26.9789,27.2242,26.4043,26.7337,161400.0],["2020-01-10",26.7337,26.9509,26.5935,26.6986,77700.0],["2020-01-13",26.8738,27.5606,26.8598,27.5045,152900.0],["2020-01-14",27.3223,27.4484,26.5725,27.1051,352500.0],["2020-01-15",26.9299,27.6446,26.4043,27.1471,222900.0],["2020-01-16",27.4975,28.016,27.4064,27.8339,355500.0],["2020-01-17",27.9249,28.1562,26.5164,26.5795,221900.0],["2020-01-21",25.8437,26.2782,25.6755,25.9979,163300.0],["2020-01-22",26.2501,26.6426,26.1591,26.5375,177100.0],["2020-01-23",25.9208,25.9488,25.4933,25.8297,98700.0],["2020-01-24",25.9558,26.131,25.0449,25.2691,272600.0],["2020-01-27",23.8256,24.1199,22.9706,23.9166,487000.0],["2020-01-28",23.9937,24.5964,23.9096,23.9517,293100.0],["2020-01-29",23.9517,24.2951,23.6854,23.8326,217000.0],["2020-01-30",23.7345,24.4913,23.6924,23.9377,102400.0],["2020-01-31",23.8256,23.9307,23.6153,23.7765,432900.0],["2020-02-03",23.7555,24.6384,23.7555,24.1549,183000.0],["2020-02-04",24.8276,25.9208,24.8276,25.4303,151700.0],["2020-02-05",25.7736,25.9278,25.213,25.8717,165500.0],["2020-02-06",26.0399,26.3833,25.8227,26.3412,211200.0],["2020-02-07",26.075,26.2642,25.0379,25.4022,144400.0],["2020-02-10",25.2621,26.1661,25.2621,25.8998,131600.0],["2020-02-11",26.1591,26.1591,24.6594,25.164,544700.0],["2020-02-12",25.3532,25.6825,24.7646,24.7856,342100.0],["2020-02-13",24.5473,24.7015,23.5172,23.7204,221200.0],["2020-02-14",23.6854,24.3091,23.6714,23.9587,503900.0],["2020-02-18",23.6083,23.8536,23.1668,23.1809,262500.0],["2020-02-19",23.3981,23.7835,23.265,23.5452,778800.0],["2020-02-20",23.5312,24.0007,22.9917,23.0828,158200.0],["2020-02-21",23.0197,23.0197,22.0106,22.1578,252600.0],["2020-02-24",21.3729,21.6112,20.6722,20.7352,360400.0],["2020-02-25",20.9945,21.2258,19.621,20.2447,473600.0],["2020-02-26",20.3078,21.2188,20.3078,20.4269,297800.0],["2020-02-27",20.2868,21.429,19.9784,20.5951,358800.0],["2020-02-28",19.8943,20.1676,19.4809,19.8873,436900.0],["2020-03-02",19.9434,20.553,19.7121,20.539,205900.0],["2020-03-03",20.6371,20.6371,19.4178,19.7612,373400.0],["2020-03-04",20.1186,20.4199,19.8873,20.1326,222100.0],["2020-03-05",19.8313,19.9224,19.5019,19.8032,678600.0],["2020-03-06",19.3127,19.4529,18.3667,18.4228,832400.0],["2020-03-09",17.6659,18.0373,17.3296,17.6099,548800.0],["2020-03-10",18.2195,18.5349,17.68,18.2195,325200.0],["2020-03-11",17.6309,17.8551,16.6078,17.2875,603400.0],["2020-03-12",15.6057,16.0893,15.4095,15.7809,632600.0],["2020-03-13",16.6358,17.1614,16.1173,17.1334,386300.0],["2020-03-16",15.7809,16.797,15.4025,15.7879,638700.0],["2020-03-17",16.0472,16.2714,15.9141,16.0893,637600.0],["2020-03-18",15.2273,15.6057,14.933,15.5216,1067700.0],["2020-03-19",15.3955,15.6127,14.8069,15.2974,649100.0],["2020-03-20",15.7249,16.6008,15.3675,15.5637,522000.0],["2020-03-23",15.5357,15.6688,14.3093,14.7578,586900.0],["2020-03-24",15.2063,16.0402,15.2063,15.893,1041800.0],["2020-03-25",16.5938,18.675,15.9561,17.68,562100.0],["2020-03-26",17.68,18.8853,17.68,18.7241,423000.0],["2020-03-27",18.2125,18.3947,16.3836,16.818,1066800.0],["2020-03-30",16.9231,17.5328,16.741,16.8671,595900.0],["2020-03-31",16.9582,18.2055,16.8741,18.1214,401700.0],["2020-04-01",17.5959,18.0444,17.3296,17.5468,220800.0],["2020-04-02",17.3646,17.4487,15.4165,16.4887,760200.0],["2020-04-03",16.4116,16.5658,15.6478,15.9771,687200.0],["2020-04-06",16.0893,16.748,15.6828,16.1593,715000.0],["2020-04-07",16.783,16.9582,15.9701,16.0963,980500.0],["2020-04-08",16.2644,17.0423,16.0893,16.7199,233300.0],["2020-04-09",16.818,17.3506,16.4747,17.2735,520200.0],["2020-04-13",17.3436,17.3716,16.6499,17.0213,363400.0],["2020-04-14",17.3927,17.4487,16.741,16.783,312300.0],["2020-04-15",16.5868,16.9442,16.3625,16.79,248200.0],["2020-04-16",16.9302,17.0563,16.2574,16.4957,314500.0],["2020-04-17",17.1264,17.3226,16.6779,17.2175,230200.0],["2020-04-20",17.0773,17.3856,16.8741,16.9862,158100.0],["2020-04-21",16.7129,16.8881,16.2644,16.3205,420000.0],["2020-04-22",16.6779,17.1754,16.5307,17.0983,147700.0],["2020-04-23",17.1264,17.729,17.0983,17.4978,241300.0],["2020-04-24",17.5328,18.0514,17.5328,17.9533,238500.0],["2020-04-27",18.0794,19.1445,18.0794,19.1305,326500.0],["2020-04-28",19.4178,19.579,18.5629,18.8152,169400.0],["2020-04-29",19.2286,20.3218,19.2286,19.9154,217000.0],["2020-04-30",19.8032,19.9574,19.1726,19.4529,171800.0],["2020-05-01",19.0324,19.0324,17.9042,18.2265,291700.0],["2020-05-04",17.9252,18.1214,17.5678,17.8692,344500.0],["2020-05-05",18.0654,18.633,17.9813,18.0514,147700.0],["2020-05-06",18.2195,18.4998,18.0864,18.2406,207600.0],["2020-05-07",18.3457,18.5489,18.1074,18.1915,134700.0],["2020-05-08",18.4648,19.0394,18.4648,18.8642,111900.0],["2020-05-11",18.7031,19.0114,18.5979,18.7942,114300.0],["2020-05-12",18.8572,18.9483,18.619,18.654,135500.0],["2020-05-13",18.7241,18.7591,18.0654,18.1635,193500.0],["2020-05-14",17.743,18.1074,17.3016,18.0654,219800.0],["2020-05-15",17.8972,18.661,17.8972,18.3737,149500.0],["2020-05-18",18.9203,19.1866,18.7241,19.0815,230100.0],["2020-05-19",19.5019,19.9714,18.661,19.4599,418000.0],["2020-05-20",19.8593,20.8544,19.3828,19.4459,347800.0],["2020-05-21",19.1656,19.6631,18.7801,18.8432,286400.0],["2020-05-22",18.654,18.654,17.6659,18.0934,231200.0],["2020-05-26",18.5699,19.1656,18.3247,18.5559,198200.0],["2020-05-27",18.4228,19.1095,18.4228,18.8782,142000.0],["2020-05-28",18.9623,18.9623,18.2546,18.2546,215400.0],["2020-05-29",18.1495,18.633,17.9042,18.5909,362200.0],["2020-06-01",18.654,19.0324,18.2476,18.4998,167000.0],["2020-06-02",18.612,18.612,17.9533,18.2336,452000.0],["2020-06-03",18.5489,19.2356,18.3457,19.0324,617100.0],["2020-06-04",18.8712,18.9693,18.5839,18.7451,274400.0],["2020-06-05",19.3898,19.621,19.1936,19.2847,371400.0],["2020-06-08",19.3618,20.2938,19.3618,19.8102,541400.0],["2020-06-09",19.6491,20.0135,19.3337,19.6771,261100.0],["2020-06-10",19.8032,19.8032,18.8572,19.0674,314900.0],["2020-06-11",18.5068,18.7731,17.7991,18.1004,440200.0],["2020-06-12",18.3807,18.3807,17.3927,17.8201,544900.0],["2020-06-15",17.4207,18.2756,17.1194,18.1775,674000.0],["2020-06-16",18.7521,18.8782,18.1144,18.2616,382700.0],["2020-06-17",18.2896,18.9693,18.2686,18.2896,325100.0],["2020-06-18",18.1775,18.4718,18.1354,18.2686,174100.0],["2020-06-19",18.64,18.675,17.8201,17.8551,1113500.0],["2020-06-22",17.7991,18.5699,17.7641,18.2966,225600.0],["2020-06-23",18.3947,18.619,18.1354,18.2265,357300.0],["2020-06-24",18.1074,18.1915,17.701,17.75,274100.0],["2020-06-25",17.722,18.5839,17.6029,18.3877,224900.0],["2020-06-26",18.1985,18.3036,17.5118,17.722,229200.0],["2020-06-29",17.701,17.9042,17.5258,17.673,160200.0],["2020-06-30",17.8692,18.0654,17.6099,17.8481,196300.0],["2020-07-01",17.8692,17.9953,17.2875,17.722,233100.0],["2020-07-02",18.1214,18.8782,18.1214,18.5699,271400.0],["2020-07-06",19.551,22.0667,19.5299,21.5411,1129700.0],["2020-07-07",21.2398,21.3519,20.7142,20.9805,553700.0],["2020-07-08",21.401,23.2369,21.3099,22.8585,823200.0],["2020-07-09",23.1458,24.7786,22.9496,24.6034,993700.0],["2020-07-10",24.7716,24.7716,23.8956,24.274,437500.0],["2020-07-13",24.4913,25.4863,24.2951,24.5333,384500.0],["2020-07-14",24.0288,24.5193,22.4381,22.7674,648900.0],["2020-07-15",22.9146,23.0828,22.0597,22.0737,356700.0],["2020-07-16",21.6742,21.6742,20.9174,20.9525,716500.0],["2020-07-17",21.0646,21.3449,20.6722,20.7282,304700.0],["2020-07-20",21.0225,22.4871,20.9665,22.1648,410400.0],["2020-07-21",22.403,22.8935,22.0176,22.8095,267900.0],["2020-07-22",22.5922,22.8445,21.8424,21.8424,455500.0],["2020-07-23",21.6532,21.8354,21.1627,21.1977,537100.0],["2020-07-24",20.8333,21.1697,20.497,20.7002,508600.0],["2020-07-27",20.7352,20.9034,20.6021,20.6792,202900.0],["2020-07-28",20.6932,21.0856,20.3919,20.7212,276500.0],["2020-07-29",20.8544,21.401,20.8544,21.2678,205800.0],["2020-07-30",21.1277,21.8144,21.0436,21.3589,378600.0],["2020-07-31",21.422,21.7163,21.2538,21.3519,231300.0],["2020-08-03",21.5341,21.6462,20.9174,20.9385,396000.0],["2020-08-04",21.0506,22.1508,21.0436,21.9405,233000.0],["2020-08-05",22.1087,22.3049,22.0106,22.0737,130000.0],["2020-08-06",22.1227,22.354,21.6602,22.1367,209900.0],["2020-08-07",21.7864,22.1648,21.443,21.5131,375500.0],["2020-08-10",21.7163,22.0947,21.3239,21.5061,260600.0],["2020-08-11",21.5831,21.5831,21.0716,21.415,285200.0],["2020-08-12",21.5831,22.0386,21.2538,21.5761,348500.0],["2020-08-13",21.5831,21.5972,21.2538,21.3799,231500.0],["2020-08-14",21.3799,21.436,21.2398,21.436,132000.0],["2020-08-17",21.5201,21.7093,21.3659,21.5902,155400.0],["2020-08-18",21.7443,21.8004,21.422,21.485,162100.0],["2020-08-19",21.471,21.5481,21.2678,21.3729,336000.0],["2020-08-20",21.422,22.0527,21.2328,21.7023,415500.0],["2020-08-21",21.7513,21.9966,21.1417,21.3659,272400.0],["2020-08-24",21.3659,21.7023,21.0015,21.2117,376700.0],["2020-08-25",21.4991,21.6462,18.9343,19.3548,682200.0],["2020-08-26",19.4038,20.1816,19.2426,19.614,769600.0],["2020-08-27",19.7332,20.2517,18.8502,18.9764,352600.0],["2020-08-28",19.1585,19.7051,18.9974,19.6771,430600.0],["2020-08-31",19.621,20.3708,19.593,19.621,428700.0],["2020-09-01",19.7191,20.0765,19.5299,19.8102,219200.0],["2020-09-02",20.0205,20.3919,19.7822,20.3148,264900.0],["2020-09-03",20.2797,20.2797,19.4879,19.9714,459000.0],["2020-09-04",19.9714,20.1536,19.4879,20.0065,447600.0],["2020-09-08",19.7051,20.1466,19.6561,20.0976,401900.0],["2020-09-09",20.1466,20.2097,19.3968,19.7402,240600.0],["2020-09-10",19.7682,19.8593,19.2076,19.2496,244400.0],["2020-09-11",19.2777,19.7472,19.2707,19.572,138700.0],["2020-09-14",19.7472,20.0905,19.593,19.6841,298300.0],["2020-09-15",19.8453,19.8593,19.551,19.6841,138600.0],["2020-09-16",19.6841,19.7332,19.3407,19.4459,253400.0],["2020-09-17",19.2917,19.5089,19.2216,19.4388,273500.0],["2020-09-18",19.7051,19.7051,19.2847,19.5229,194700.0],["2020-09-21",19.2707,19.551,19.1305,19.4388,158800.0],["2020-09-22",19.3758,19.4669,18.7942,18.7942,166000.0],["2020-09-23",18.7591,19.1375,18.5699,18.633,293100.0],["2020-09-24",18.4578,18.4578,17.5889,17.673,372400.0],["2020-09-25",17.4838,17.8271,17.3576,17.687,205000.0],["2020-09-28",17.9392,18.2896,17.7711,18.2686,196000.0],["2020-09-29",18.2406,18.3247,18.1004,18.3036,124900.0],["2020-09-30",18.4648,19.2847,18.2616,18.2686,298100.0],["2020-10-01",18.4017,18.8152,18.2966,18.7661,175300.0],["2020-10-02",18.4788,19.1445,18.4788,18.9343,92200.0],["2020-10-05",19.0254,19.3337,18.9974,19.1235,158900.0],["2020-10-06",19.2426,19.4739,19.0184,19.1235,97300.0],["2020-10-07",19.2216,19.4178,19.0534,19.1165,115700.0],["2020-10-08",19.1936,19.572,19.1515,19.572,60100.0],["2020-10-09",19.6,19.6491,19.3688,19.5229,95600.0],["2020-10-12",19.7612,19.7612,19.2777,19.4599,103700.0],["2020-10-13",19.3057,19.558,19.0745,19.3968,111600.0],["2020-10-14",19.3057,19.5089,19.1305,19.2006,128000.0],["2020-10-15",18.9693,19.2496,18.675,18.9203,82600.0],["2020-10-16",20.1746,20.8474,19.565,19.6491,374400.0],["2020-10-19",19.621,19.9924,19.2216,19.4949,143200.0],["2020-10-20",19.579,19.8102,19.4459,19.565,122600.0],["2020-10-21",19.7612,19.7962,19.4949,19.586,144800.0],["2020-10-22",19.7051,19.7051,19.2006,19.6561,186100.0],["2020-10-23",19.572,19.572,19.1375,19.3828,120900.0],["2020-10-26",19.2777,19.4108,18.8222,18.9904,118600.0],["2020-10-27",18.9203,19.2496,18.9203,19.0534,124800.0],["2020-10-28",18.7871,18.8012,18.3106,18.4998,190500.0],["2020-10-29",18.4508,18.7241,18.3176,18.675,106600.0],["2020-10-30",18.605,18.661,18.3036,18.4508,100800.0],["2020-11-02",18.7241,18.8082,18.2195,18.3457,128400.0],["2020-11-03",18.4718,18.4718,17.722,17.9673,196000.0],["2020-11-04",18.0934,18.7871,17.8902,18.5349,108200.0],["2020-11-05",18.7451,19.565,18.4438,19.2356,155700.0],["2020-11-06",19.2216,19.9504,19.2216,19.572,187600.0],["2020-11-09",19.9224,21.3659,19.9154,20.5951,309500.0],["2020-11-10",20.4619,20.4619,19.9013,20.0415,108700.0],["2020-11-11",20.0835,21.8424,20.0835,21.0646,275000.0],["2020-11-12",21.0856,21.7093,20.9314,21.0155,147400.0],["2020-11-13",21.2468,21.6953,20.9735,21.408,102400.0],["2020-11-16",21.7233,21.9826,21.5551,21.6532,81100.0],["2020-11-17",21.492,22.0246,21.3659,21.9335,107700.0],["2020-11-18",21.8705,21.8705,21.0506,21.0996,123900.0],["2020-11-19",21.3729,22.6343,21.2818,22.2489,191600.0],["2020-11-20",22.2839,22.7744,22.2839,22.4521,134000.0],["2020-11-23",22.4451,23.1178,22.4381,22.7814,171000.0],["2020-11-24",22.8445,23.6013,22.8445,23.1739,137700.0],["2020-11-25",23.0127,23.349,22.9006,23.0057,179900.0],["2020-11-27",23.1108,23.6013,23.0197,23.5733,119500.0],["2020-11-30",23.272,23.272,20.6091,20.7422,513000.0],["2020-12-01",22.9846,23.4752,21.6742,22.1648,253500.0],["2020-12-02",22.417,22.6553,22.0667,22.4591,269500.0],["2020-12-03",22.5081,22.9496,22.1648,22.7184,158800.0],["2020-12-04",23.0057,23.6293,22.8865,23.1318,181800.0],["2020-12-07",22.8375,23.6854,22.8375,23.5593,243600.0],["2020-12-08",23.7064,25.213,23.7064,25.0168,242400.0],["2020-12-09",24.8767,26.2642,24.7015,25.9138,264300.0],["2020-12-10",26.0119,26.5585,25.6685,26.0539,311700.0],["2020-12-11",26.138,28.0301,26.082,27.6446,346900.0],["2020-12-14",27.5325,27.6937,27.049,27.2662,329100.0],["2020-12-15",27.2732,27.4064,26.6426,26.7617,200000.0],["2020-12-16",26.9229,27.6797,26.8528,27.3994,232200.0],["2020-12-17",27.5255,28.4856,27.5255,27.7498,255400.0],["2020-12-18",27.7708,29.4035,27.7708,29.3895,439500.0],["2020-12-21",29.0952,29.7819,28.8009,29.2704,291400.0],["2020-12-22",29.2704,29.9922,29.0812,29.7539,219000.0],["2020-12-23",30.0062,30.5458,29.824,30.1533,287900.0],["2020-12-24",30.0482,30.9592,29.859,30.5738,188700.0],["2020-12-28",30.9942,31.3096,30.5738,31.0573,217600.0],["2020-12-29",31.0083,31.8211,30.9942,31.4708,213900.0],["2020-12-30",31.7651,33.9094,31.7651,33.4749,348500.0],["2020-12-31",33.0755,33.58,31.5128,33.5029,270700.0],["2021-01-04",33.6361,34.5541,32.0594,32.8302,312500.0],["2021-01-05",32.7531,34.5471,32.5779,34.3018,404100.0],["2021-01-06",34.47,34.8834,33.7061,34.519,252200.0],["2021-01-07",34.0705,34.5611,33.8183,34.1686,455600.0],["2021-01-08",34.3789,34.6031,33.4188,34.1406,510300.0],["2021-01-11",33.6361,34.0846,32.655,33.2787,305700.0],["2021-01-12",33.2857,34.4349,33.2857,34.0495,235900.0],["2021-01-13",34.1336,34.47,33.9304,34.1757,201100.0],["2021-01-14",34.2668,34.9325,34.2668,34.3228,115000.0],["2021-01-15",34.2387,34.6802,33.9935,34.1967,91500.0],["2021-01-19",34.6872,34.8834,34.1827,34.2948,313200.0],["2021-01-20",34.47,34.7993,33.545,34.526,329800.0],["2021-01-21",34.526,34.9535,34.0285,34.491,154300.0],["2021-01-22",34.9325,35.0376,34.3018,34.7433,202800.0],["2021-01-25",34.8694,36.2429,34.4489,34.9745,372600.0],["2021-01-26",34.7573,34.9675,33.8673,34.3999,275900.0],["2021-01-27",33.9584,34.8834,33.2997,34.2738,227500.0],["2021-01-28",34.2738,34.5751,33.1455,33.7061,322500.0],["2021-01-29",33.4539,34.477,32.8723,33.3558,294000.0],["2021-02-01",33.6361,34.8063,33.3978,34.7363,354100.0],["2021-02-02",34.9605,34.9605,33.7622,34.4069,342600.0],["2021-02-03",34.6171,34.8624,34.2037,34.498,191900.0],["2021-02-04",34.6872,35.458,34.4209,34.9395,144800.0],["2021-02-05",35.1217,35.9065,34.9114,35.0726,253500.0],["2021-02-08",35.1847,35.6052,34.8133,35.2058,261500.0],["2021-02-09",34.8834,36.5021,34.8834,36.0537,210800.0],["2021-02-10",36.4671,36.9787,34.5821,34.8344,264400.0],["2021-02-11",35.1217,35.9696,34.9955,35.458,116800.0],["2021-02-12",35.2758,35.7453,35.1777,35.3109,106400.0],["2021-02-16",35.0376,35.8925,35.0376,35.3529,163500.0],["2021-02-17",35.1777,35.1777,34.1967,34.2738,145000.0],["2021-02-18",33.7272,34.2878,33.4329,33.9654,325100.0],["2021-02-19",34.3018,34.7853,34.1546,34.6522,128700.0],["2021-02-22",34.1476,34.526,33.8043,34.1126,179100.0],["2021-02-23",33.6991,33.6991,31.8001,32.9423,340400.0],["2021-02-24",32.4868,34.1686,32.4868,33.9865,240500.0],["2021-02-25",34.0005,34.47,32.7181,32.7882,170000.0],["2021-02-26",32.613,32.8933,31.2535,31.3236,301900.0],["2021-03-01",32.0734,32.9143,31.9683,32.62,245200.0],["2021-03-02",32.5359,32.9704,32.0173,32.0454,220600.0],["2021-03-03",32.3607,32.5009,31.2745,32.0173,300100.0],["2021-03-04",31.7931,32.3537,30.8471,31.4848,341800.0],["2021-03-05",31.5969,31.5969,29.1513,30.8681,538600.0],["2021-03-08",30.9732,30.9732,29.803,29.9571,260000.0],["2021-03-09",30.1323,31.8211,30.0692,31.7931,194600.0],["2021-03-10",31.9753,32.4168,31.8982,32.1575,187100.0],["2021-03-11",32.6901,32.9844,32.3607,32.7952,149400.0],["2021-03-12",31.9122,32.9003,31.6319,32.606,118900.0],["2021-03-15",32.4658,32.6971,32.0173,32.1575,106700.0],["2021-03-16",31.744,32.5709,31.5548,31.695,149000.0],["2021-03-17",32.655,33.2436,32.0804,32.7882,191600.0],["2021-03-18",33.0755,33.524,32.4518,32.4728,198800.0],["2021-03-19",32.3747,32.9493,31.674,32.8933,148900.0],["2021-03-22",32.62,32.9423,31.7581,32.1575,116600.0],["2021-03-23",31.674,32.1365,30.6228,30.756,253200.0],["2021-03-24",30.5247,30.9802,30.3636,30.3636,159100.0],["2021-03-25",30.0763,31.4778,30.0763,31.2255,176800.0],["2021-03-26",31.4778,31.5478,29.5507,30.5948,190000.0],["2021-03-29",30.3355,30.4126,29.6628,30.1603,313300.0],["2021-03-30",30.0833,31.0293,29.9431,30.7209,603800.0],["2021-03-31",30.749,31.2535,30.5458,31.1134,111400.0],["2021-04-01",31.1834,31.7651,30.4967,30.8681,196000.0],["2021-04-05",30.9172,31.6179,30.3986,30.6158,64200.0],["2021-04-06",30.5878,31.2886,30.3425,31.0433,93200.0],["2021-04-07",30.6439,30.6439,30.0482,30.1884,143200.0],["2021-04-08",30.4547,30.4547,29.9431,30.1954,54200.0],["2021-04-09",29.852,30.1954,29.7259,30.0132,102200.0],["2021-04-12",29.81,29.817,29.2844,29.5507,136700.0],["2021-04-13",29.5367,29.5717,28.7869,29.0882,201700.0],["2021-04-14",29.3335,29.5577,28.8289,29.1162,142700.0],["2021-04-15",29.3335,29.3335,28.2683,28.8219,194200.0],["2021-04-16",28.8009,29.1022,28.4435,28.885,103300.0],["2021-04-19",28.9831,29.3965,28.878,29.2844,77200.0],["2021-04-20",29.2914,29.2914,28.4435,28.8359,114200.0],["2021-04-21",28.6397,29.2704,28.5346,29.2213,89200.0],["2021-04-22",29.2984,29.81,29.1372,29.3335,88200.0],["2021-04-23",29.4876,29.6488,28.934,29.6348,128700.0],["2021-04-26",30.2024,30.6018,29.7469,30.4757,116000.0],["2021-04-27",30.742,30.791,30.2935,30.5528,130000.0],["2021-04-28",30.5037,30.8261,30.4126,30.6228,199100.0],["2021-04-29",30.9312,30.9312,30.1463,30.6298,95600.0],["2021-04-30",30.4336,30.9732,30.4336,30.8681,134100.0],["2021-05-03",30.8331,31.2675,30.6298,30.8261,139700.0],["2021-05-04",30.5317,30.6719,29.81,30.1674,143800.0],["2021-05-05",30.4687,31.1344,30.3215,30.9592,90000.0],["2021-05-06",31.0153,31.1624,30.3846,30.8611,159500.0],["2021-05-07",30.763,31.1414,30.6999,30.8681,134400.0],["2021-05-10",30.8541,30.8681,29.81,30.2304,161900.0],["2021-05-11",31.3867,31.3867,29.5997,29.796,216100.0],["2021-05-12",29.5717,29.796,28.5556,28.6327,159600.0],["2021-05-13",28.6888,28.941,28.3034,28.8079,151100.0],["2021-05-14",29.1443,30.3425,28.9901,30.2795,165600.0],["2021-05-17",30.1323,30.798,29.88,30.4477,129100.0],["2021-05-18",30.5528,30.9452,30.3215,30.3636,102100.0],["2021-05-19",29.873,30.6509,29.873,30.2935,64600.0],["2021-05-20",30.3075,30.798,30.1603,30.7069,80500.0],["2021-05-21",30.77,30.9732,30.3916,30.763,92500.0],["2021-05-24",30.77,31.0012,30.0482,30.1463,74000.0],["2021-05-25",30.3425,30.8751,30.2585,30.5598,67400.0],["2021-05-26",30.8821,31.5478,30.8541,31.4147,98800.0],["2021-05-27",31.3656,32.3957,31.3656,32.0454,198300.0],["2021-05-28",31.8492,32.0243,31.2886,31.9403,124100.0],["2021-06-01",31.9473,33.0124,31.9473,32.1855,260500.0],["2021-06-02",32.1925,32.1925,31.4778,31.8912,178000.0],["2021-06-03",31.5899,31.73,30.9031,30.9312,128500.0],["2021-06-04",31.1834,31.8492,31.1064,31.3236,148300.0],["2021-06-07",31.3026,31.3937,30.8751,31.1134,108200.0],["2021-06-08",31.2605,31.9613,30.8961,31.709,145300.0],["2021-06-09",31.9262,31.9262,31.0293,31.0923,87100.0],["2021-06-10",31.1134,31.4357,30.6649,30.749,61800.0],["2021-06-11",30.756,31.0853,30.6719,31.0783,71800.0],["2021-06-14",31.0853,31.3306,30.8331,30.9452,46600.0],["2021-06-15",30.777,31.2815,30.6649,31.1764,106300.0],["2021-06-16",31.0293,31.1764,30.4687,30.8751,99800.0],["2021-06-17",32.0734,33.6221,31.8211,32.9143,216400.0],["2021-06-18",32.8863,33.6221,32.4728,32.9353,181500.0],["2021-06-21",32.9353,33.3698,32.5849,33.2647,87400.0],["2021-06-22",32.8863,33.5029,32.6901,33.3698,143000.0],["2021-06-23",33.608,34.6522,33.4539,34.2037,93400.0],["2021-06-24",34.5541,34.9325,34.0285,34.7433,96300.0],["2021-06-25",34.7363,34.9535,34.47,34.491,59200.0],["2021-06-28",34.6732,34.7292,34.0916,34.5541,89000.0],["2021-06-29",34.4069,34.526,34.0285,34.3368,100000.0],["2021-06-30",34.0215,34.2527,33.0474,33.0755,177600.0],["2021-07-01",33.0895,33.1946,32.1995,32.4308,206900.0],["2021-07-02",32.1785,32.3607,28.7378,28.906,767500.0],["2021-07-06",29.2494,31.2185,28.9831,30.791,294700.0],["2021-07-07",30.6439,31.1344,29.4946,29.817,193800.0],["2021-07-08",29.4596,30.3636,29.2844,29.9711,140000.0],["2021-07-09",30.5387,31.1554,30.3566,30.9662,123600.0],["2021-07-12",30.9942,31.4778,30.3986,30.777,157600.0],["2021-07-13",30.9242,31.0363,30.3005,30.3145,51000.0],["2021-07-14",30.4827,30.6018,29.7119,30.2304,73300.0],["2021-07-15",30.3145,30.5177,29.803,29.9221,59000.0],["2021-07-16",30.0272,30.0272,29.3895,29.7049,92800.0],["2021-07-19",29.1092,29.9571,29.1092,29.845,116500.0],["2021-07-20",29.6908,30.0763,29.4736,29.8871,70800.0],["2021-07-21",29.845,30.735,29.845,30.5177,44900.0],["2021-07-22",30.5247,30.5247,29.824,29.831,36700.0],["2021-07-23",29.5227,29.9641,28.1702,29.1022,264300.0],["2021-07-26",28.7448,29.0812,27.4484,27.6446,194300.0],["2021-07-27",27.1401,27.3153,23.8256,25.2971,582100.0],["2021-07-28",26.145,27.077,26.138,26.7757,181900.0],["2021-07-29",26.9649,27.3013,26.4814,26.8248,167200.0],["2021-07-30",26.7967,27.4975,25.9488,27.049,382400.0],["2021-08-02",27.4554,28.2123,27.049,27.8899,129400.0],["2021-08-03",27.8479,28.0301,27.077,27.7638,154800.0],["2021-08-04",27.7007,28.1212,27.7007,27.8899,120600.0],["2021-08-05",27.7147,28.5766,27.4134,28.5346,71300.0],["2021-08-06",28.6748,29.2073,28.3524,28.5486,101000.0],["2021-08-09",28.871,29.6698,28.7238,29.2494,42300.0],["2021-08-10",29.4316,29.4316,28.4996,29.0111,101200.0],["2021-08-11",29.2774,29.6348,28.864,29.6278,77600.0],["2021-08-12",29.4316,29.7119,29.0461,29.4246,113300.0],["2021-08-13",29.2634,29.4175,28.6958,29.0532,90400.0],["2021-08-16",28.92,29.1302,27.8759,28.3174,79400.0],["2021-08-17",28.0931,28.4155,27.8689,28.1282,152600.0],["2021-08-18",27.8268,27.995,25.6195,25.6825,193000.0],["2021-08-19",25.7877,26.4954,24.6524,25.4723,213300.0],["2021-08-20",25.3812,25.3812,24.0218,24.26,309800.0],["2021-08-23",24.6034,24.6034,23.6644,24.3862,137100.0],["2021-08-24",24.8557,25.6825,24.6314,25.5284,162500.0],["2021-08-25",25.7106,26.2852,25.4723,26.0119,151400.0],["2021-08-26",25.7947,25.9068,25.3952,25.4443,124000.0],["2021-08-27",25.3742,25.8087,25.1009,25.7806,70700.0],["2021-08-30",25.5914,25.8998,25.2411,25.8577,88100.0],["2021-08-31",25.8647,27.3363,25.7877,27.3153,290400.0],["2021-09-01",27.1892,28.2613,27.0911,27.7428,132300.0],["2021-09-02",27.7708,28.906,27.5115,28.2123,181300.0],["2021-09-03",28.4996,28.92,28.0581,28.92,92000.0],["2021-09-07",29.0952,29.9852,28.892,29.1162,143400.0],["2021-09-08",29.0321,29.0321,28.1982,28.5416,153800.0],["2021-09-09",28.1422,28.6537,28.1422,28.5276,58000.0],["2021-09-10",28.7028,29.2984,28.4225,28.5206,100000.0],["2021-09-13",28.5206,28.7588,27.9039,28.4855,172200.0],["2021-09-14",28.4015,28.5907,26.8878,26.9789,113000.0],["2021-09-15",26.6636,26.6986,25.171,25.9979,188800.0],["2021-09-16",25.6615,26.3623,25.4653,25.6825,102400.0],["2021-09-17",25.8858,26.2011,25.3882,26.138,179300.0],["2021-09-20",25.5424,25.6755,23.9307,24.3581,197600.0],["2021-09-21",24.7646,24.7646,24.0778,24.3651,290200.0],["2021-09-22",24.6735,25.3672,24.6735,25.213,310100.0],["2021-09-23",25.136,26.2081,25.1009,26.075,123600.0],["2021-09-24",25.8647,25.9488,25.5214,25.8788,122700.0],["2021-09-27",25.8928,26.1941,25.6895,25.9488,145200.0],["2021-09-28",25.9909,25.9979,24.7646,25.0308,232400.0],["2021-09-29",25.192,25.2621,24.9187,25.199,135300.0],["2021-09-30",25.2691,26.3132,25.2691,26.0189,202100.0],["2021-10-01",25.8507,26.2501,24.6875,25.3111,159100.0],["2021-10-04",24.9257,25.2411,24.3091,24.5613,53400.0],["2021-10-05",24.6314,25.206,23.8676,25.0729,65100.0],["2021-10-06",24.7786,25.3252,24.7786,25.0799,47900.0],["2021-10-07",25.4653,26.2431,25.4583,25.8017,90300.0],["2021-10-08",25.5354,25.7386,25.15,25.4933,124800.0],["2021-10-11",25.5424,26.3833,25.4863,25.5003,80600.0],["2021-10-12",25.7526,25.8647,25.136,25.3462,120900.0],["2021-10-13",25.6615,25.8017,25.213,25.3322,135800.0],["2021-10-14",25.3462,25.6545,24.9187,25.213,188100.0],["2021-10-15",25.3392,26.068,25.2901,25.5774,103900.0],["2021-10-18",25.5774,26.068,25.4723,26.0189,113600.0],["2021-10-19",26.3763,26.9579,26.0609,26.9229,92400.0],["2021-10-20",27.2452,27.2452,26.5935,27.1681,114000.0],["2021-10-21",26.9649,27.3573,26.2642,26.4323,81000.0],["2021-10-22",26.5094,26.9229,26.3623,26.7827,75000.0],["2021-10-25",26.7547,27.5465,26.4534,27.4905,73800.0],["2021-10-26",27.4905,28.0301,27.2452,27.7287,137300.0],["2021-10-27",27.5816,27.967,27.2452,27.2732,66500.0],["2021-10-28",26.9859,27.1611,26.6286,27.014,105700.0],["2021-10-29",28.7308,30.3916,28.4715,29.7889,240500.0],["2021-11-01",29.9641,32.627,29.9641,32.2556,228600.0],["2021-11-02",32.2626,32.5359,31.3096,31.681,266500.0],["2021-11-03",31.716,31.73,30.6228,30.9522,134200.0],["2021-11-04",31.0503,31.0503,30.4967,30.8331,83700.0],["2021-11-05",30.8751,31.0783,29.9011,30.1113,102900.0],["2021-11-08",30.4897,30.6649,30.0973,30.4827,54100.0],["2021-11-09",30.5037,30.6649,29.9361,30.1814,37000.0],["2021-11-10",30.2304,30.5177,29.6418,29.7679,73000.0],["2021-11-11",30.2655,31.4848,30.2655,31.3096,39400.0],["2021-11-12",31.5618,32.613,31.5618,32.4938,75900.0],["2021-11-15",32.5639,33.2717,32.4378,33.1876,93600.0],["2021-11-16",33.3277,33.58,33.0054,33.3838,74700.0],["2021-11-17",33.1385,33.2717,32.1295,32.1435,92300.0],["2021-11-18",31.8001,31.8141,30.8191,31.4778,69200.0],["2021-11-19",31.3726,31.744,31.1414,31.688,47100.0],["2021-11-22",31.709,32.0594,31.1975,31.4077,39200.0],["2021-11-23",31.1904,31.5829,30.5738,30.8821,61800.0],["2021-11-24",28.3804,28.5766,25.6825,27.3503,434600.0],["2021-11-26",26.8948,26.9719,26.4183,26.6636,118200.0],["2021-11-29",26.9229,27.063,25.6966,26.103,149400.0],["2021-11-30",26.0259,26.4534,25.3392,25.5284,311300.0],["2021-12-01",25.9138,26.5445,25.3252,25.3882,106300.0],["2021-12-02",25.4653,26.0539,25.143,25.2551,75000.0],["2021-12-03",25.0869,25.2971,22.9776,23.1248,194700.0],["2021-12-06",23.265,24.3371,22.9776,23.8676,119800.0],["2021-12-07",24.4002,25.178,24.4002,24.7786,90800.0],["2021-12-08",24.8697,25.8157,24.6454,25.4163,85500.0],["2021-12-09",25.3252,25.3882,24.5053,24.5123,67600.0],["2021-12-10",24.4843,24.9818,24.4843,24.5193,55800.0],["2021-12-13",24.218,24.2951,23.4752,23.6223,85100.0],["2021-12-14",23.2299,23.356,22.396,22.6483,113400.0],["2021-12-15",23.0547,23.0547,21.5271,22.3119,167800.0],["2021-12-16",22.375,22.7604,21.1907,21.415,140600.0],["2021-12-17",20.8474,21.8214,20.0275,21.471,301100.0],["2021-12-20",20.497,20.8544,20.1256,20.546,194300.0],["2021-12-21",20.9805,21.6182,20.5811,21.464,122900.0],["2021-12-22",21.1136,21.5551,20.7563,21.0436,90800.0],["2021-12-23",20.9385,21.6182,20.8824,21.2468,66500.0],["2021-12-27",21.0926,21.6462,21.0225,21.4991,76700.0],["2021-12-28",21.429,21.8985,21.3729,21.3869,95300.0],["2021-12-29",21.0856,21.1697,20.3498,20.3989,149500.0],["2021-12-30",20.539,21.6112,20.4339,21.415,142500.0],["2021-12-31",21.5411,21.9195,21.2958,21.5061,149600.0],["2022-01-03",21.3379,21.4991,20.6862,20.7352,84400.0],["2022-01-04",20.5741,20.7843,19.6771,20.56,191900.0],["2022-01-05",20.2447,21.1417,19.6701,20.0625,294200.0],["2022-01-06",20.3498,20.6371,19.9644,20.3849,145600.0],["2022-01-07",20.6511,20.6511,19.8593,20.1466,123100.0],["2022-01-10",20.1116,20.1116,19.2567,19.9714,168300.0],["2022-01-11",20.0625,20.7563,19.8313,20.6932,119800.0],["2022-01-12",21.0225,21.6532,20.9385,21.5061,108300.0],["2022-01-13",21.2328,21.6883,21.0296,21.0716,126800.0],["2022-01-14",21.1206,21.1627,19.9924,20.3919,159800.0],["2022-01-18",19.8593,21.1206,19.7542,20.8614,189200.0],["2022-01-19",21.0015,22.347,20.9314,21.7443,216000.0],["2022-01-20",22.361,23.5242,22.0597,22.2348,231700.0],["2022-01-21",22.1017,22.1227,21.2468,21.492,197100.0],["2022-01-24",21.1977,21.3799,20.1606,21.2958,133300.0],["2022-01-25",20.9945,21.5341,20.511,21.3099,151700.0],["2022-01-26",21.471,21.6532,20.2307,20.546,135800.0],["2022-01-27",20.6441,20.6582,19.6631,19.8243,120600.0],["2022-01-28",19.7472,20.5741,19.4178,20.511,121400.0],["2022-01-31",20.7913,22.0456,20.7913,21.9966,130200.0],["2022-02-01",22.0106,22.1928,21.464,21.8074,90700.0],["2022-02-02",21.8424,21.9826,20.8053,21.1697,73000.0],["2022-02-03",20.8333,21.429,20.3288,20.7843,226300.0],["2022-02-04",20.9314,21.7583,20.7843,21.6742,82900.0],["2022-02-07",21.5201,21.7233,20.3638,20.49,133400.0],["2022-02-08",20.3568,21.7303,20.0065,21.7093,138400.0],["2022-02-09",21.8284,22.382,21.6532,22.0106,115000.0],["2022-02-10",21.8074,22.2348,21.6953,21.7864,313000.0],["2022-02-11",21.8985,22.1508,21.1837,21.436,80700.0],["2022-02-14",21.2117,21.5201,20.5811,20.8053,132700.0],["2022-02-15",21.2047,21.8284,21.0576,21.2188,207000.0],["2022-02-16",21.2047,22.7954,21.2047,22.5922,146600.0],["2022-02-17",22.4731,22.7674,21.7303,21.8564,107100.0],["2022-02-18",21.6532,22.0176,21.1136,21.2818,68600.0],["2022-02-22",20.8754,21.0716,20.3428,20.8404,103200.0],["2022-02-23",21.0716,21.2818,20.2938,20.469,115600.0],["2022-02-24",19.6911,21.3729,19.6421,21.2468,142200.0],["2022-02-25",21.2538,21.492,20.6231,21.0015,63000.0],["2022-02-28",20.539,20.7002,19.8453,19.8733,232400.0],["2022-03-01",19.8243,20.0345,18.7241,18.9483,173700.0],["2022-03-02",19.1375,19.2987,17.8762,18.633,157800.0],["2022-03-03",18.2896,18.4228,17.0633,17.1754,309000.0],["2022-03-04",16.8811,17.1614,15.5146,16.4326,305700.0],["2022-03-07",16.0402,16.6218,16.0192,16.2084,184800.0],["2022-03-08",16.1944,16.6989,15.4446,16.3065,185900.0],["2022-03-09",16.79,17.4697,16.3906,16.5518,241400.0],["2022-03-10",16.0682,16.0682,15.4165,15.7249,144400.0],["2022-03-11",15.9421,16.0542,14.5406,14.9891,331500.0],["2022-03-14",14.4355,14.877,13.4334,13.5666,273000.0],["2022-03-15",13.7768,14.6457,13.1181,14.5546,467400.0],["2022-03-16",15.7108,19.0955,15.7108,18.9273,408000.0],["2022-03-17",18.4438,19.4809,17.687,18.8362,386100.0],["2022-03-18",18.8362,19.6561,18.8362,19.4809,249900.0],["2022-03-21",19.0254,19.5299,18.5909,19.0114,135100.0],["2022-03-22",19.6701,19.9714,18.8642,18.9203,135700.0],["2022-03-23",18.5909,19.621,18.2336,19.0044,176400.0],["2022-03-24",18.9834,19.2286,17.9392,18.1705,100100.0],["2022-03-25",17.4487,18.3667,17.4487,17.8061,281200.0],["2022-03-28",18.0443,18.5979,17.9953,18.2195,117500.0],["2022-03-29",18.661,19.0815,18.2336,18.4718,138400.0],["2022-03-30",18.4718,19.1796,17.5889,17.8201,168900.0],["2022-03-31",17.6379,17.9252,16.3625,16.4887,167100.0],["2022-04-01",17.4207,18.1214,16.6499,16.9512,203700.0],["2022-04-04",17.3366,18.1144,17.2805,17.3436,117900.0],["2022-04-05",17.2315,17.3156,16.4256,16.6499,129700.0],["2022-04-06",16.3275,16.3555,15.7669,16.2855,146100.0],["2022-04-07",16.0542,16.0542,15.0662,15.2904,244300.0],["2022-04-08",15.4025,15.6127,14.7718,15.1362,243100.0],["2022-04-11",14.8069,15.4025,14.2533,15.0872,183400.0],["2022-04-12",15.2413,15.886,14.5546,15.0381,268600.0],["2022-04-13",14.6878,15.83,14.3934,15.6828,187700.0],["2022-04-14",15.6338,16.0332,15.1432,15.1853,98700.0],["2022-04-18",14.8699,14.954,14.1832,14.3794,137100.0],["2022-04-19",14.2463,14.8559,14.1271,14.8069,153500.0],["2022-04-20",14.7088,14.7088,13.8398,13.945,212000.0],["2022-04-21",13.994,14.2042,13.1181,13.3213,200600.0],["2022-04-22",13.4895,13.952,12.9849,13.2232,245100.0],["2022-04-25",12.8798,12.9639,12.5084,12.5925,207300.0],["2022-04-26",12.5435,12.5505,11.9478,12.3613,232400.0],["2022-04-27",12.5294,12.8868,12.4874,12.7467,318800.0],["2022-04-28",12.9569,13.1181,12.4734,12.8027,144200.0],["2022-04-29",13.5385,14.1902,12.5154,12.5925,285100.0],["2022-05-02",12.5925,13.2652,12.3893,12.8238,189400.0],["2022-05-03",12.9078,13.2512,12.8308,13.1741,240900.0],["2022-05-04",12.9639,13.5736,12.7046,13.4965,159600.0],["2022-05-05",13.062,13.062,12.2702,12.4453,178900.0],["2022-05-06",12.2632,12.2772,11.6044,11.6675,241500.0],["2022-05-09",11.3872,11.6955,11.2751,11.5414,282800.0],["2022-05-10",11.9758,12.4383,11.3732,12.4383,273400.0],["2022-05-11",12.5364,12.6135,11.0088,11.0579,373100.0],["2022-05-12",10.6584,11.6255,10.5533,11.3942,449000.0],["2022-05-13",11.5554,12.0669,11.2611,11.2751,400000.0],["2022-05-16",11.184,11.3802,10.7986,10.8406,248400.0],["2022-05-17",11.2541,11.7936,11.0789,11.5904,464000.0],["2022-05-18",11.4853,11.8637,11.212,11.2891,341700.0],["2022-05-19",11.4082,11.8287,11.3662,11.5484,267800.0],["2022-05-20",11.5904,11.6815,11.219,11.5694,283900.0],["2022-05-23",11.6465,12.0669,11.233,12.0389,331700.0],["2022-05-24",11.7726,11.7726,11.0579,11.5624,398100.0],["2022-05-25",11.6255,11.8077,11.0018,11.4993,314500.0],["2022-05-26",11.5764,12.123,11.5414,12.0109,328700.0],["2022-05-27",12.151,12.2421,11.4643,12.081,346900.0],["2022-05-31",12.2702,13.3493,12.2351,12.8658,4062500.0],["2022-06-01",12.9359,13.013,12.3683,12.6766,200200.0],["2022-06-02",12.7677,12.8728,12.2281,12.5364,397000.0],["2022-06-03",12.4243,12.5364,11.6185,11.7726,251400.0],["2022-06-06",12.2421,12.4734,12.0459,12.3472,186400.0],["2022-06-07",12.2702,12.6065,12.0669,12.5294,122300.0],["2022-06-08",12.7397,13.4544,12.2842,13.4264,234000.0],["2022-06-09",13.02,13.2232,12.8238,12.9078,129400.0],["2022-06-10",12.9919,13.1391,12.7116,12.7116,100800.0],["2022-06-13",12.2351,12.2351,11.6465,11.7516,138100.0],["2022-06-14",11.9548,12.1721,11.6675,11.7166,271300.0],["2022-06-15",11.9829,12.2491,11.8287,12.144,200000.0],["2022-06-16",11.6745,11.7796,11.4433,11.6115,144800.0],["2022-06-17",11.9688,12.165,11.3382,11.3942,622300.0],["2022-06-21",11.6185,12.0179,11.3662,11.9338,147300.0],["2022-06-22",11.9128,12.5014,11.7376,12.2772,341500.0],["2022-06-23",12.4734,13.3213,12.2491,13.2512,375200.0],["2022-06-24",13.5595,14.7158,13.4054,14.4004,482300.0],["2022-06-27",14.7088,15.0171,14.2323,14.4004,385700.0],["2022-06-28",14.4985,15.4025,14.4985,14.8419,483200.0],["2022-06-29",14.5896,14.7088,13.6927,13.8749,504100.0],["2022-06-30",13.8048,14.2533,13.3283,14.1762,150900.0],["2022-07-01",14.0921,14.3794,13.7347,14.2603,116200.0],["2022-07-05",14.0361,14.7859,14.008,14.4985,290100.0],["2022-07-06",13.5665,13.5946,12.5505,12.9149,625000.0],["2022-07-07",13.062,13.6156,13.062,13.4684,287200.0],["2022-07-08",13.3493,13.4895,12.9779,13.3984,145300.0],["2022-07-11",13.02,13.1811,12.6626,12.7046,193300.0],["2022-07-12",12.6135,13.083,12.6135,12.7256,219500.0],["2022-07-13",12.6135,12.8167,12.2141,12.7607,242500.0],["2022-07-14",12.6205,12.7046,12.3893,12.5084,172100.0],["2022-07-15",12.2071,12.3332,11.4993,11.9058,243300.0],["2022-07-18",12.1791,12.5154,11.8988,11.9408,168200.0],["2022-07-19",12.081,12.2842,11.9758,12.0669,102900.0],["2022-07-20",12.0459,12.3683,12.0459,12.158,163500.0],["2022-07-21",12.2071,12.2071,11.8077,11.8707,115200.0],["2022-07-22",11.8427,12.123,11.5414,11.6395,135100.0],["2022-07-25",11.7166,12.4173,11.7166,12.4173,162000.0],["2022-07-26",12.3823,12.4804,12.151,12.2071,109000.0],["2022-07-27",12.2071,12.5084,12.1861,12.4874,79200.0],["2022-07-28",12.3963,12.5645,11.7656,12.5435,162100.0],["2022-07-29",12.1791,12.3262,12.0249,12.1931,274700.0],["2022-08-01",12.1791,12.1791,11.1069,11.4433,233100.0],["2022-08-02",11.2541,11.6885,11.0929,11.5344,232400.0],["2022-08-03",11.6044,12.2632,11.5974,12.151,142100.0],["2022-08-04",12.5294,12.5294,11.8777,11.9478,129300.0],["2022-08-05",11.9408,12.0739,11.6255,11.7236,128300.0],["2022-08-08",11.6605,11.9058,11.3101,11.3171,96800.0],["2022-08-09",11.2471,11.3662,10.7565,10.8967,183200.0],["2022-08-10",11.0158,11.7026,11.0088,11.6745,179000.0],["2022-08-11",12.0669,14.001,12.0179,13.8469,475600.0],["2022-08-12",13.5035,14.3864,13.062,13.994,399300.0],["2022-08-15",13.7838,13.98,13.5245,13.8328,67600.0],["2022-08-16",13.6927,13.8118,13.3984,13.6997,111000.0],["2022-08-17",13.5946,13.8749,13.1181,13.4895,100800.0],["2022-08-18",13.2792,13.6296,13.1251,13.5385,81600.0],["2022-08-19",13.4054,13.4334,12.9569,13.1251,99200.0],["2022-08-22",13.062,13.1531,12.6416,12.8518,153000.0],["2022-08-23",12.6976,12.9779,11.6044,12.0389,252900.0],["2022-08-24",11.7236,13.5455,11.6465,13.2022,213500.0],["2022-08-25",13.3423,13.7558,12.5435,13.1041,265000.0],["2022-08-26",13.4054,13.5315,12.7677,13.1881,243100.0],["2022-08-29",12.9499,13.1741,12.5505,12.6696,115800.0],["2022-08-30",12.6836,12.6836,11.7726,12.13,166900.0],["2022-08-31",12.3963,12.4944,12.0459,12.4103,266400.0],["2022-09-01",12.095,12.1931,11.3241,11.4082,137700.0],["2022-09-02",11.6605,11.6605,10.7846,10.9037,192600.0],["2022-09-06",10.7285,10.7776,10.3921,10.5743,175200.0],["2022-09-07",10.5743,10.8967,10.3431,10.8546,127800.0],["2022-09-08",10.6374,10.6654,10.4062,10.6304,98100.0],["2022-09-09",10.8757,11.4012,10.6654,11.191,142600.0],["2022-09-12",11.4293,11.4293,10.9878,11.0999,113700.0],["2022-09-13",10.7005,10.8406,10.5393,10.7495,131700.0],["2022-09-14",10.7846,10.9037,10.5183,10.6164,137800.0],["2022-09-15",10.6164,11.1209,10.6164,10.8687,159400.0],["2022-09-16",10.6514,10.7495,10.231,10.7495,1191400.0],["2022-09-19",10.6094,11.1279,10.6094,11.0368,168300.0],["2022-09-20",10.9177,11.0649,10.7075,10.8476,127800.0],["2022-09-21",10.5743,10.8056,10.4412,10.4832,87500.0],["2022-09-22",10.4832,10.6935,10.1399,10.1679,169700.0],["2022-09-23",10.0207,10.0558,9.5302,9.7755,130100.0],["2022-09-26",9.7755,10.1048,9.6774,9.9226,102800.0],["2022-09-27",9.8526,10.0488,9.5162,9.5653,121400.0],["2022-09-28",9.4041,9.8386,9.4041,9.8105,63000.0],["2022-09-29",9.5162,9.5162,9.0607,9.1869,92600.0],["2022-09-30",9.0537,9.341,9.0047,9.2569,75500.0],["2022-10-03",9.369,9.7895,9.1728,9.6704,55900.0],["2022-10-04",9.9437,10.294,9.8806,10.266,55300.0],["2022-10-05",10.231,10.259,10.0768,10.231,85400.0],["2022-10-06",10.1609,10.273,9.9647,9.9857,52000.0],["2022-10-07",9.8245,9.8596,9.5863,9.8386,82500.0],["2022-10-10",9.6493,9.9156,9.5793,9.8315,66000.0],["2022-10-11",9.6564,9.7475,9.2639,9.5162,47400.0],["2022-10-12",9.4181,9.6634,9.2289,9.6564,60100.0],["2022-10-13",9.327,10.4062,9.1518,10.3081,266800.0],["2022-10-14",10.4202,10.4202,9.5863,9.9577,126800.0],["2022-10-17",10.3641,10.4692,10.1399,10.217,67000.0],["2022-10-18",10.3781,10.3781,9.9296,10.0768,67200.0],["2022-10-19",9.7124,9.9296,9.6213,9.7475,65800.0],["2022-10-20",9.8035,10.287,9.6283,9.6564,107300.0],["2022-10-21",9.5863,10.0628,9.5863,9.9857,65200.0],["2022-10-24",9.1798,9.2499,8.2549,8.4511,692500.0],["2022-10-25",8.5141,8.9556,8.437,8.8084,293700.0],["2022-10-26",8.9066,9.7895,8.9066,9.5372,152800.0],["2022-10-27",9.292,9.341,9.0607,9.1588,97900.0],["2022-10-28",8.9276,9.292,8.7944,9.292,78700.0],["2022-10-31",9.1869,9.4742,9.1238,9.1939,63200.0],["2022-11-01",9.6353,9.6353,9.299,9.313,51600.0],["2022-11-02",9.285,9.313,8.8855,8.8925,70000.0],["2022-11-03",8.8925,9.3831,8.8785,9.1518,96500.0],["2022-11-04",9.4672,9.9156,9.2639,9.7194,80300.0],["2022-11-07",9.9016,10.6164,9.7194,10.4342,122400.0],["2022-11-08",10.3711,10.6024,9.8876,10.5954,88200.0],["2022-11-09",10.3431,10.3431,9.4742,9.5793,89900.0],["2022-11-10",10.1118,10.3431,9.9016,10.1959,60300.0],["2022-11-11",10.4552,11.3522,10.4062,11.1069,112100.0],["2022-11-14",11.2961,12.2211,11.2961,12.0739,162700.0],["2022-11-15",12.1791,12.7186,12.109,12.2421,284800.0],["2022-11-16",12.123,12.158,11.4222,11.4222,88000.0],["2022-11-17",11.177,11.4783,11.0719,11.3312,103900.0],["2022-11-18",11.212,11.212,10.4412,10.7005,124300.0],["2022-11-21",10.6164,10.9598,10.3711,10.4832,111900.0],["2022-11-22",9.4531,10.231,8.5211,8.6963,345300.0],["2022-11-23",8.6192,9.7685,8.437,9.7054,225800.0],["2022-11-25",9.4952,9.8456,9.292,9.7334,86700.0],["2022-11-28",9.7334,9.9717,9.4531,9.5863,63700.0],["2022-11-29",9.8806,10.1959,9.7825,9.8526,98600.0],["2022-11-30",10.0768,10.4272,9.9367,10.28,178200.0],["2022-12-01",10.1889,10.301,9.9156,9.9437,53400.0],["2022-12-02",9.8526,10.6865,9.7825,10.5393,66700.0],["2022-12-05",10.7495,10.7495,9.9437,10.5183,140800.0],["2022-12-06",10.9738,10.9738,10.3501,10.4202,104800.0],["2022-12-07",10.1749,10.6654,10.0698,10.5323,48300.0],["2022-12-08",10.9598,11.5624,10.4202,11.2891,112600.0],["2022-12-09",11.4433,11.4433,10.9317,11.212,120500.0],["2022-12-12",11.2961,11.3241,10.8687,11.219,102400.0],["2022-12-13",11.4923,11.6815,11.2891,11.4222,121700.0],["2022-12-14",11.3802,11.8567,11.3802,11.5694,237500.0],["2022-12-15",11.6044,11.6044,10.8967,11.0438,79200.0],["2022-12-16",10.9247,11.1069,10.5813,10.7846,198400.0],["2022-12-19",10.9107,11.2961,10.5533,10.8827,134300.0],["2022-12-20",10.6865,10.8266,10.5183,10.6094,30800.0],["2022-12-21",10.7986,11.0579,10.5253,10.9598,48500.0],["2022-12-22",10.9738,10.9878,10.5043,10.5884,53200.0],["2022-12-23",10.4482,10.4482,10.0488,10.2029,44200.0],["2022-12-27",10.294,10.6024,10.1679,10.5323,83400.0],["2022-12-28",10.3571,10.6514,10.28,10.5183,103300.0],["2022-12-29",10.5393,11.0298,10.5113,10.8757,102900.0],["2022-12-30",10.6374,10.8967,10.6374,10.8616,89300.0],["2023-01-03",11.149,11.7026,10.9527,11.0018,254400.0],["2023-01-04",11.3802,11.8777,11.2891,11.8567,58200.0],["2023-01-05",11.6255,11.7236,11.4152,11.4643,128700.0],["2023-01-06",11.4082,11.6745,11.2681,11.5694,36500.0],["2023-01-09",11.7866,12.4874,11.6675,12.3963,194200.0],["2023-01-10",12.3893,12.3893,11.7726,12.0739,120200.0],["2023-01-11",12.0179,12.3893,11.9688,12.2912,31700.0],["2023-01-12",12.1791,12.4664,12.0529,12.4664,31000.0],["2023-01-13",12.5715,12.8518,12.4103,12.8378,45200.0],["2023-01-17",12.8308,12.8518,12.4383,12.6135,36000.0],["2023-01-18",12.6836,12.8027,11.8637,11.9198,50900.0],["2023-01-19",11.9829,12.2071,11.9829,12.0529,28600.0],["2023-01-20",12.3472,12.5785,12.151,12.3122,60200.0],["2023-01-23",12.4874,12.4874,12.3122,12.3542,13800.0],["2023-01-24",12.4313,12.9639,12.4173,12.8448,69300.0],["2023-01-25",12.6275,12.6836,12.3613,12.4734,19100.0],["2023-01-26",12.8798,13.8609,12.5855,13.6717,216300.0],["2023-01-27",13.5736,13.7908,13.3423,13.6226,124700.0],["2023-01-30",13.2302,13.4404,12.9078,13.0059,65700.0],["2023-01-31",12.8448,13.3283,12.7817,13.2652,67300.0],["2023-02-01",13.4124,14.2813,13.4124,14.2253,285900.0],["2023-02-02",14.2323,15.0872,14.0781,14.905,593200.0],["2023-02-03",14.5686,14.898,14.3864,14.7788,129800.0],["2023-02-06",14.1762,14.4495,13.98,14.3794,87300.0],["2023-02-07",14.5476,14.5476,13.8749,14.3444,68300.0],["2023-02-08",14.3514,14.7088,14.2953,14.4495,117700.0],["2023-02-09",14.7088,14.7578,14.3934,14.4495,60900.0],["2023-02-10",14.2673,14.3234,13.8398,14.0851,56500.0],["2023-02-13",14.3374,14.6177,14.2042,14.5967,44300.0],["2023-02-14",14.2673,14.94,14.2673,14.8419,154300.0],["2023-02-15",14.5336,14.7228,14.2953,14.3584,32500.0],["2023-02-16",14.015,14.2603,13.7768,14.0361,80200.0],["2023-02-17",13.7207,14.1552,13.7207,14.0991,60800.0],["2023-02-21",13.7908,13.8188,13.2442,13.3143,386500.0],["2023-02-22",13.3143,13.3423,13.013,13.2512,80700.0],["2023-02-23",13.5876,13.6927,13.2512,13.5175,87000.0],["2023-02-24",13.076,13.2652,12.8518,13.083,53400.0],["2023-02-27",13.3003,13.3003,13.027,13.1741,34800.0],["2023-02-28",12.9989,13.2512,12.8798,13.1111,191600.0],["2023-03-01",13.5105,13.8398,13.4194,13.6436,65500.0],["2023-03-02",13.5035,13.994,13.4965,13.987,32300.0],["2023-03-03",13.945,14.2463,13.9029,13.9309,50200.0],["2023-03-06",13.7978,13.987,13.6156,13.8398,42900.0],["2023-03-07",13.7978,13.7978,13.3213,13.4755,82800.0],["2023-03-08",13.3563,13.5455,13.2022,13.5035,48900.0],["2023-03-09",13.3703,13.3703,12.6345,12.6906,73800.0],["2023-03-10",12.6626,13.2933,12.6626,12.6696,92800.0],["2023-03-13",12.5505,12.8167,12.137,12.7186,49900.0],["2023-03-14",12.8448,12.8448,12.5014,12.7467,38800.0],["2023-03-15",11.8357,12.2912,11.8357,12.165,91700.0],["2023-03-16",12.158,12.5364,11.7866,12.3122,47000.0],["2023-03-17",12.2982,12.2982,11.8637,12.0599,58100.0],["2023-03-20",12.081,12.3823,11.9408,12.0109,56500.0],["2023-03-21",12.2632,12.6626,12.2632,12.4243,61600.0],["2023-03-22",12.5505,12.5505,12.13,12.13,44100.0],["2023-03-23",12.3823,12.5645,12.2141,12.2632,151800.0],["2023-03-24",12.151,12.2141,11.9128,12.1931,34500.0],["2023-03-27",12.144,12.3052,12.0389,12.2351,89600.0],["2023-03-28",12.2561,12.2632,11.7796,11.8637,47600.0],["2023-03-29",12.0039,12.109,11.2891,11.3662,61100.0],["2023-03-30",11.5974,12.3753,11.5974,12.2351,192000.0],["2023-03-31",12.2561,12.4524,11.5414,11.5974,170400.0],["2023-04-03",11.5764,11.7306,11.4293,11.5694,55800.0],["2023-04-04",11.4503,11.6535,11.2681,11.2961,78200.0],["2023-04-05",11.212,11.2401,11.0018,11.1349,64500.0],["2023-04-06",11.212,11.4293,11.1279,11.233,99300.0],["2023-04-10",11.198,11.4783,11.177,11.4433,70800.0],["2023-04-11",11.5694,11.8777,11.5694,11.7796,84300.0],["2023-04-12",11.7586,11.8147,11.4012,11.4853,45400.0],["2023-04-13",11.7026,11.7026,11.4923,11.5624,44200.0],["2023-04-14",11.219,11.7726,11.219,11.5274,77300.0],["2023-04-17",11.5414,11.9268,11.5414,11.8707,55600.0],["2023-04-18",11.9478,11.9478,11.4222,11.5694,39700.0],["2023-04-19",11.3802,11.8777,11.3802,11.8497,38900.0],["2023-04-20",11.8567,12.0039,11.7306,11.8427,21200.0],["2023-04-21",11.7166,11.9548,11.6815,11.7866,22000.0],["2023-04-24",11.6605,11.7936,11.6115,11.7026,20200.0],["2023-04-25",11.4783,11.5063,11.1209,11.1419,59400.0],["2023-04-26",11.3732,11.5834,11.205,11.2611,55800.0],["2023-04-27",11.3241,11.4923,11.0789,11.0789,60000.0],["2023-04-28",11.1349,11.4713,11.0579,11.1139,60700.0],["2023-05-01",11.205,11.3031,10.9387,10.9457,27900.0],["2023-05-02",10.9247,11.0298,10.1189,10.3571,56500.0],["2023-05-03",10.3151,10.6234,10.238,10.252,37500.0],["2023-05-04",10.3361,10.3361,9.9927,10.1539,49900.0],["2023-05-05",10.3361,10.6304,10.3361,10.5603,43200.0],["2023-05-08",10.6234,10.6234,10.3781,10.3781,33400.0],["2023-05-09",10.0558,10.5113,10.0558,10.4482,30800.0],["2023-05-10",10.3221,10.6444,10.3221,10.5113,26200.0],["2023-05-11",10.6304,10.7916,10.294,10.6795,47800.0],["2023-05-12",10.5673,10.7706,10.3641,10.4132,55500.0],["2023-05-15",10.6024,10.7916,10.5954,10.6935,37700.0],["2023-05-16",10.5393,11.4993,10.5393,11.2821,133600.0],["2023-05-17",11.163,11.2751,11.0509,11.1349,42800.0],["2023-05-18",11.156,11.184,10.9527,11.0298,19800.0],["2023-05-19",10.7776,10.8897,10.4342,10.6584,59800.0],["2023-05-22",10.7355,10.9878,10.7355,10.8757,19800.0],["2023-05-23",10.7425,10.8056,10.3992,10.5253,65300.0],["2023-05-24",10.3361,10.4692,10.1118,10.1399,55200.0],["2023-05-25",10.1329,10.301,9.9787,10.0278,41400.0],["2023-05-26",10.1539,10.5743,9.9857,10.3781,31600.0],["2023-05-30",10.1189,10.5043,10.1189,10.28,45800.0],["2023-05-31",10.266,11.3662,10.266,10.8757,287100.0],["2023-06-01",10.7495,11.4222,10.7495,11.17,42500.0],["2023-06-02",11.3942,11.6115,11.163,11.3732,82400.0],["2023-06-05",11.3452,11.6115,11.1419,11.4573,63700.0],["2023-06-06",11.3241,11.9829,11.3241,11.7586,81800.0],["2023-06-07",11.9268,12.1861,11.3452,11.4082,211100.0],["2023-06-08",11.5344,11.8217,11.3942,11.6255,22300.0],["2023-06-09",11.5834,11.7306,11.4643,11.4993,6000.0],["2023-06-12",11.4293,11.5694,11.219,11.2401,16600.0],["2023-06-13",11.4923,11.7796,11.3662,11.5204,44400.0],["2023-06-14",11.4923,11.7516,11.233,11.3382,39500.0],["2023-06-15",11.3452,11.5694,11.212,11.4783,55400.0],["2023-06-16",11.6535,11.6675,11.219,11.5274,73000.0],["2023-06-20",11.226,11.226,9.9717,10.0418,243600.0],["2023-06-21",10.1959,10.9668,10.1959,10.5253,101400.0],["2023-06-22",10.5393,10.7145,10.3781,10.4062,41000.0],["2023-06-23",10.1819,10.4973,10.0418,10.1329,35700.0],["2023-06-26",10.1401,10.3707,9.9743,9.9887,51800.0],["2023-06-27",10.2193,10.4211,10.1112,10.3707,13700.0],["2023-06-28",10.3707,10.4788,10.1185,10.3779,42600.0],["2023-06-29",10.2338,10.5437,10.0752,10.1545,43800.0],["2023-06-30",10.1977,10.3563,10.0968,10.1473,33400.0],["2023-07-03",10.277,10.8031,10.277,10.6085,17600.0],["2023-07-05",10.5292,10.5292,9.9239,10.0176,83100.0],["2023-07-06",10.0464,10.104,9.3978,9.5924,197700.0],["2023-07-07",9.7293,10.3058,9.477,10.1473,110500.0],["2023-07-10",10.0464,10.45,10.0176,10.2986,30700.0],["2023-07-11",10.3058,10.45,10.1905,10.3779,22700.0],["2023-07-12",10.7887,10.9689,10.5797,10.6518,38500.0],["2023-07-13",10.7959,11.1995,10.5437,10.9545,72100.0],["2023-07-14",10.7671,11.1274,10.7527,11.1202,48600.0],["2023-07-17",10.9833,11.0553,10.8247,10.8536,50400.0],["2023-07-18",10.7815,10.8824,10.6229,10.6662,11800.0],["2023-07-19",10.8103,10.8103,10.5941,10.7022,25500.0],["2023-07-20",10.7094,10.7455,10.5941,10.6229,26700.0],["2023-07-21",10.7743,10.7743,10.5653,10.6734,19900.0],["2023-07-24",11.149,11.2283,10.695,10.8103,73800.0],["2023-07-25",11.0193,11.2283,10.7527,10.7887,59200.0],["2023-07-26",10.7959,11.358,10.7599,11.0698,33800.0],["2023-07-27",11.1346,11.2355,10.7887,10.8247,25800.0],["2023-07-28",11.1346,11.4085,11.1202,11.1851,40600.0],["2023-07-31",11.1202,11.2932,10.9328,10.9689,65300.0],["2023-08-01",10.8391,10.9328,10.7094,10.7455,21000.0],["2023-08-02",10.8463,10.8463,10.3635,10.4283,59300.0],["2023-08-03",10.5365,10.8463,10.4644,10.7238,29600.0],["2023-08-04",11.0121,11.0121,10.5581,10.6301,26300.0],["2023-08-07",10.6301,10.6878,10.486,10.5365,24500.0],["2023-08-08",10.3058,10.45,10.1977,10.3635,53100.0],["2023-08-09",10.3563,10.3563,10.068,10.1833,29400.0],["2023-08-10",10.3995,10.5581,10.1905,10.3419,48500.0],["2023-08-11",10.2121,10.4356,10.1329,10.241,67200.0],["2023-08-14",10.0176,10.1329,9.9095,9.9527,29700.0],["2023-08-15",9.9239,9.9239,9.4122,9.477,76200.0],["2023-08-16",9.3834,9.3978,8.8789,9.0158,50300.0],["2023-08-17",9.5203,9.5203,8.9726,9.2608,92800.0],["2023-08-18",9.1239,9.1527,8.9149,8.9942,36700.0],["2023-08-21",8.9726,8.9942,8.7203,8.7564,39000.0],["2023-08-22",8.7996,8.8573,8.5329,8.8573,54500.0],["2023-08-23",8.8428,8.9293,8.6483,8.6483,38700.0],["2023-08-24",8.641,8.7564,8.396,8.5834,81800.0],["2023-08-25",8.5618,8.6483,8.432,8.6194,77800.0],["2023-08-28",8.9581,8.9581,8.6627,8.7419,59200.0],["2023-08-29",9.405,10.6373,9.0446,9.9095,264400.0],["2023-08-30",9.9455,10.3491,9.3978,10.068,137700.0],["2023-08-31",10.0896,10.2338,9.9671,10.0248,110100.0],["2023-09-01",10.2554,10.2554,9.9815,10.0608,110200.0],["2023-09-05",9.9743,10.2482,9.859,10.241,45400.0],["2023-09-06",10.2338,10.5292,10.2266,10.3995,48900.0],["2023-09-07",10.1473,10.3347,9.9887,10.0752,37600.0],["2023-09-08",10.0176,10.068,9.5635,9.7149,55100.0],["2023-09-11",9.895,10.032,9.268,9.4987,49700.0],["2023-09-12",9.4915,9.6932,9.4122,9.4194,32200.0],["2023-09-13",9.3978,9.5419,9.1599,9.2104,29800.0],["2023-09-14",9.2608,9.6356,9.2464,9.477,118700.0],["2023-09-15",9.4698,9.477,9.0302,9.2825,94800.0],["2023-09-18",9.1311,9.2032,8.6771,8.9798,122400.0],["2023-09-19",8.9077,9.1095,8.8428,9.0086,85100.0],["2023-09-20",9.0086,9.1167,8.7924,8.8428,34000.0],["2023-09-21",8.6987,8.6987,8.2879,8.5546,219800.0],["2023-09-22",8.8212,9.2176,8.7131,8.8645,41900.0],["2023-09-25",8.6555,8.9149,8.5762,8.7131,42300.0],["2023-09-26",8.6266,8.7059,8.5113,8.5834,51600.0],["2023-09-27",8.6555,8.7708,8.5329,8.7131,50800.0],["2023-09-28",8.6555,8.9437,8.6555,8.8212,34000.0],["2023-09-29",8.9942,9.0158,8.7852,8.987,62700.0],["2023-10-02",8.9149,9.0086,8.8356,8.9581,39400.0],["2023-10-03",8.6915,8.9005,8.5401,8.5762,51700.0],["2023-10-04",8.5041,8.6627,8.4681,8.6483,47700.0],["2023-10-05",8.5906,8.7059,8.5041,8.6843,43400.0],["2023-10-06",8.6555,9.0807,8.6555,9.0158,37500.0],["2023-10-09",8.9365,8.9798,8.814,8.9365,23400.0],["2023-10-10",8.9942,9.1383,8.9942,9.0518,20000.0],["2023-10-11",8.9293,9.2752,8.9077,8.9365,54300.0],["2023-10-12",8.8645,8.9365,8.5978,8.6771,60800.0],["2023-10-13",8.6194,8.7203,8.4248,8.4609,22900.0],["2023-10-16",8.4609,8.5329,8.4248,8.4248,21900.0],["2023-10-17",8.4032,8.5041,8.3672,8.4248,57000.0],["2023-10-18",8.3672,8.4248,8.2447,8.2663,50100.0],["2023-10-19",8.2086,8.3239,7.9348,7.9852,83800.0],["2023-10-20",7.9276,8.0501,7.8411,7.978,55200.0],["2023-10-23",7.978,8.5401,7.8771,8.3384,44800.0],["2023-10-24",8.1942,8.6482,8.1654,8.5618,91100.0],["2023-10-25",8.3528,8.7491,8.1726,8.5906,54300.0],["2023-10-26",8.5906,8.8428,8.5906,8.6915,38100.0],["2023-10-27",8.8068,8.8068,8.4104,8.5401,18900.0],["2023-10-30",8.6338,8.6338,8.4825,8.5618,18800.0],["2023-10-31",8.4753,8.5401,8.1798,8.2447,30000.0],["2023-11-01",8.2014,8.2303,8.0285,8.187,49000.0],["2023-11-02",8.2879,8.5329,8.223,8.4248,22000.0],["2023-11-03",8.5906,8.6771,8.4032,8.6338,19400.0],["2023-11-06",8.7564,8.987,8.7347,8.8861,60000.0],["2023-11-07",8.9005,9.0014,8.814,8.9221,51900.0],["2023-11-08",8.85,8.85,8.6627,8.7347,10700.0],["2023-11-09",8.6843,8.6843,8.0573,8.187,38900.0],["2023-11-10",8.2158,8.2591,8.014,8.2086,22400.0],["2023-11-13",8.605,8.8861,8.3239,8.7131,48800.0],["2023-11-14",8.9293,9.5347,8.7852,9.3617,81200.0],["2023-11-15",9.5635,9.9022,9.3113,9.8662,70700.0],["2023-11-16",9.6356,9.8302,9.4915,9.7509,43800.0],["2023-11-17",9.8878,9.9815,9.5131,9.7293,29100.0],["2023-11-20",9.7581,9.8374,9.5203,9.8302,67100.0],["2023-11-21",9.6932,9.9887,9.6932,9.7725,37000.0],["2023-11-22",9.7653,9.7653,9.5131,9.6788,26900.0],["2023-11-24",9.6788,9.9095,9.6788,9.8014,10500.0],["2023-11-27",9.7005,9.7293,9.441,9.6068,24000.0],["2023-11-28",9.5996,9.7509,9.5419,9.7509,34100.0],["2023-11-29",9.5851,9.9311,9.5851,9.8734,20200.0],["2023-11-30",9.4554,9.6572,8.6483,9.2392,154700.0],["2023-12-01",9.1383,9.3906,8.9365,9.1023,51100.0],["2023-12-04",9.0158,9.5635,9.0158,9.4698,98500.0],["2023-12-05",9.2608,9.477,9.1455,9.2536,44400.0],["2023-12-06",9.1023,9.2897,8.8717,8.9798,90900.0],["2023-12-07",8.9005,9.1527,8.8428,8.9581,25700.0],["2023-12-08",8.9509,9.268,8.9509,9.2248,33200.0],["2023-12-11",9.2248,9.4338,9.1888,9.2825,64200.0],["2023-12-12",9.3401,9.4842,9.0735,9.4842,66100.0],["2023-12-13",9.3473,9.8014,9.2392,9.8014,70400.0],["2023-12-14",9.8014,10.522,9.8014,10.4067,125700.0],["2023-12-15",10.5509,10.94,10.1689,10.2338,132300.0],["2023-12-18",10.2193,10.2338,9.7437,9.8734,57400.0],["2023-12-19",9.8806,10.1689,9.8806,10.0968,42000.0],["2023-12-20",9.9455,10.0464,9.5347,9.5635,57600.0],["2023-12-21",9.7437,10.0031,9.5275,10.0031,78900.0],["2023-12-22",9.8158,9.8518,9.2969,9.614,106600.0],["2023-12-26",9.7077,9.9239,9.4915,9.5491,21700.0],["2023-12-27",9.6428,9.7365,9.3906,9.4987,34300.0],["2023-12-28",9.5203,9.8014,9.441,9.6356,113700.0],["2023-12-29",9.7365,10.068,9.6788,9.9527,74300.0],["2024-01-02",9.7221,9.9311,9.477,9.5635,79800.0],["2024-01-03",9.5924,9.5924,9.1888,9.3257,66000.0],["2024-01-04",9.2825,9.4266,9.1599,9.3906,46000.0],["2024-01-05",9.3041,9.405,9.0086,9.3041,67600.0],["2024-01-08",9.1671,9.1671,9.0086,9.059,60000.0],["2024-01-09",9.023,9.023,8.8284,8.8861,54400.0],["2024-01-10",8.8789,8.9005,8.6843,8.7347,37900.0],["2024-01-11",8.9437,9.0446,8.7491,8.9149,34500.0],["2024-01-12",8.9798,9.1671,8.778,8.8573,60800.0],["2024-01-16",8.7852,8.7996,8.3672,8.4537,103500.0],["2024-01-17",8.2951,8.4248,8.2086,8.2879,87700.0],["2024-01-18",8.4032,8.8717,8.4032,8.7059,195700.0],["2024-01-19",8.6266,8.6843,8.3744,8.4465,49900.0],["2024-01-22",8.2807,8.4032,8.1654,8.3239,115800.0],["2024-01-23",8.641,9.0662,8.641,8.7636,101200.0],["2024-01-24",9.0374,9.1816,8.8356,8.9798,122100.0],["2024-01-25",9.0662,9.0662,8.6555,8.8861,55200.0],["2024-01-26",8.7564,8.8645,8.5906,8.7131,32500.0],["2024-01-29",8.6555,8.7131,8.5401,8.605,28300.0],["2024-01-30",8.4176,8.4465,8.0789,8.3528,61300.0],["2024-01-31",8.3528,8.5978,8.2879,8.5041,87900.0],["2024-02-01",8.5401,8.5401,8.1149,8.4969,68800.0],["2024-02-02",8.3239,8.6555,8.3239,8.569,66400.0],["2024-02-05",8.569,8.5762,8.3023,8.3095,50800.0],["2024-02-06",8.5474,8.7996,8.4825,8.6915,50100.0],["2024-02-07",8.5762,8.6771,8.5257,8.6627,36700.0],["2024-02-08",8.5618,8.5834,8.4032,8.4032,39800.0],["2024-02-09",8.5329,8.5329,8.2158,8.4248,77000.0],["2024-02-12",8.5041,8.7419,8.5041,8.7131,59900.0],["2024-02-13",8.5546,8.5546,8.2303,8.3239,62800.0],["2024-02-14",8.4969,8.6627,8.432,8.5978,47000.0],["2024-02-15",8.6555,8.7852,8.5906,8.6915,46500.0],["2024-02-16",8.6987,8.8573,8.5329,8.7203,91200.0],["2024-02-20",8.7203,8.7203,8.3528,8.4176,128400.0],["2024-02-21",8.4609,8.641,8.2447,8.3167,126200.0],["2024-02-22",8.3744,8.5546,8.2303,8.5113,139100.0],["2024-02-23",8.6122,8.7708,8.3744,8.6987,92900.0],["2024-02-26",8.6987,8.7924,8.4393,8.4897,64400.0],["2024-02-27",8.5834,8.5834,8.3456,8.4825,76500.0],["2024-02-28",8.3311,8.4248,8.1582,8.2735,87400.0],["2024-02-29",8.3167,8.3456,7.9852,8.014,197900.0],["2024-03-01",8.1798,8.1798,7.8987,8.0717,104200.0],["2024-03-04",8.3672,8.3672,7.7906,7.8915,118100.0],["2024-03-05",7.7834,7.9059,7.6465,7.7474,210500.0],["2024-03-06",7.9564,7.9564,7.6969,7.7762,122300.0],["2024-03-07",7.7402,7.8915,7.6897,7.8339,122500.0],["2024-03-08",7.8843,8.1149,7.7474,7.8339,97800.0],["2024-03-11",7.9636,8.1798,7.8555,8.014,126400.0],["2024-03-12",8.1798,8.2735,7.9276,7.9924,194100.0],["2024-03-13",8.0357,8.1654,7.8123,7.978,184100.0],["2024-03-14",7.8987,7.9564,7.4663,7.6537,242100.0],["2024-03-15",7.6609,7.6825,7.1348,7.315,1860600.0],["2024-03-18",7.3726,7.4591,7.2501,7.2862,169000.0],["2024-03-19",7.2213,7.3078,7.1925,7.2213,141300.0],["2024-03-20",7.2789,7.524,7.2429,7.4952,188100.0],["2024-03-21",7.5672,7.6465,7.5528,7.596,112800.0],["2024-03-22",7.4735,7.6609,7.3726,7.5168,155400.0],["2024-03-25",7.56,7.5744,7.4015,7.4519,108500.0],["2024-03-26",7.524,7.5384,7.2285,7.2934,193500.0],["2024-03-27",8.0933,8.6699,8.014,8.5474,451400.0],["2024-03-28",8.5834,8.6122,8.1798,8.2375,279500.0],["2024-04-01",8.3311,8.7636,8.2158,8.7275,256200.0],["2024-04-02",8.6843,9.0374,8.6843,8.8717,168700.0],["2024-04-03",8.85,9.5635,8.85,9.5635,218700.0],["2024-04-04",9.5851,9.7941,9.4266,9.5491,177700.0],["2024-04-05",9.4266,9.4842,9.196,9.4122,83500.0],["2024-04-08",9.4122,9.5275,9.3185,9.405,66300.0],["2024-04-09",9.4482,9.5996,9.4338,9.5635,40200.0],["2024-04-10",9.4122,9.6284,9.4122,9.5491,60700.0],["2024-04-11",9.6788,9.6788,9.4482,9.5924,53100.0],["2024-04-12",9.3617,9.4915,9.232,9.2752,108600.0],["2024-04-15",9.3689,9.3689,9.0518,9.1888,160600.0],["2024-04-16",9.1311,9.1311,8.6555,8.6771,188500.0],["2024-04-17",8.7419,8.7852,8.4465,8.5329,254400.0],["2024-04-18",8.5041,8.6843,8.4609,8.6483,100700.0],["2024-04-19",8.6266,8.6699,8.3672,8.3744,112700.0],["2024-04-22",8.432,8.6699,8.3888,8.5546,136200.0],["2024-04-23",8.5546,8.987,8.5401,8.7491,112000.0],["2024-04-24",8.8573,8.8717,8.6555,8.7852,121100.0],["2024-04-25",8.7059,8.7996,8.5762,8.5906,162500.0],["2024-04-26",8.6627,9.2176,8.6627,9.1671,173000.0],["2024-04-29",9.3185,9.3473,8.8933,8.9221,117400.0],["2024-04-30",8.8428,9.0807,8.7996,9.059,235900.0],["2024-05-01",9.0951,9.1167,8.7491,8.7491,76000.0],["2024-05-02",9.0158,9.614,8.987,9.4338,216000.0],["2024-05-03",9.4915,9.9022,9.4915,9.8446,189600.0],["2024-05-06",9.8878,10.1977,9.859,10.1545,199400.0],["2024-05-07",10.0176,10.313,10.0176,10.2914,178800.0],["2024-05-08",10.1185,10.4139,10.0031,10.3563,168500.0],["2024-05-09",10.486,10.5365,10.3995,10.4932,192500.0],["2024-05-10",10.6301,10.6878,10.2338,10.241,152800.0],["2024-05-13",10.313,10.6662,10.1761,10.5004,272900.0],["2024-05-14",10.3707,10.486,10.1401,10.1833,151500.0],["2024-05-15",10.3347,10.5941,10.1329,10.5292,123500.0],["2024-05-16",10.5581,10.9905,10.5076,10.8247,217400.0],["2024-05-17",10.8247,11.1274,10.7959,10.8824,134100.0],["2024-05-20",10.8608,11.0626,10.8031,11.0409,204700.0],["2024-05-21",10.868,10.94,10.6518,10.731,161200.0],["2024-05-22",10.695,10.7166,10.4356,10.5509,124200.0],["2024-05-23",10.4932,10.5509,10.0104,10.1473,142700.0],["2024-05-24",10.1617,10.2986,9.9455,9.9671,177600.0],["2024-05-28",9.9887,10.3779,9.9527,10.3202,217700.0],["2024-05-29",10.0392,10.0392,9.6428,9.7293,289300.0],["2024-05-30",7.9276,8.641,7.4807,7.4879,1144800.0],["2024-05-31",7.5744,7.769,7.3582,7.4375,307800.0],["2024-06-03",7.4375,7.769,7.351,7.6465,281000.0],["2024-06-04",7.5672,7.6609,7.2862,7.3726,340100.0],["2024-06-05",7.3943,7.5816,7.3078,7.56,438700.0],["2024-06-06",7.524,7.5384,7.351,7.387,224400.0],["2024-06-07",7.387,7.4159,7.2501,7.2717,173800.0],["2024-06-10",7.2717,7.6033,7.2717,7.5168,327400.0],["2024-06-11",7.4519,7.5096,7.4015,7.4952,108800.0],["2024-06-12",7.6177,7.6177,7.3366,7.4087,165800.0],["2024-06-13",7.4015,7.4952,7.2213,7.4952,421700.0],["2024-06-14",7.4663,7.4663,7.142,7.2789,406300.0],["2024-06-17",7.3582,7.4375,7.2573,7.4087,143500.0],["2024-06-18",7.3654,7.6825,7.3654,7.5456,225000.0],["2024-06-20",7.6105,7.7834,7.4087,7.56,284200.0],["2024-06-21",7.5456,7.6609,7.4591,7.4952,190800.0],["2024-06-24",7.5312,7.6537,7.4807,7.5024,143900.0],["2024-06-25",7.4735,7.5888,7.387,7.4087,161700.0],["2024-06-26",7.4519,7.5312,7.387,7.4807,167800.0],["2024-06-27",7.4015,7.4807,7.1997,7.2934,297000.0],["2024-06-28",7.3222,7.3222,6.8465,6.9546,390800.0],["2024-07-01",7.0627,7.3006,6.9763,7.0267,186100.0],["2024-07-02",7.1925,7.5888,7.0988,7.4231,640500.0],["2024-07-03",7.9906,8.0178,6.4833,7.128,606100.0],["2024-07-05",7.2733,7.5093,7.2733,7.473,518700.0],["2024-07-08",7.473,7.5093,7.3005,7.4004,393100.0],["2024-07-09",7.4004,7.4004,6.9373,7.1189,301200.0],["2024-07-10",7.1461,7.2823,7.0826,7.128,129100.0],["2024-07-11",7.1734,7.3187,7.1371,7.2733,110300.0],["2024-07-12",7.3459,7.4458,7.2551,7.3187,168400.0],["2024-07-15",7.2733,7.3277,7.1643,7.1915,141600.0],["2024-07-16",7.1643,7.2642,6.9918,7.1461,217800.0],["2024-07-17",7.1189,7.2006,7.0009,7.0917,217700.0],["2024-07-18",7.1461,7.1734,6.674,6.7012,505300.0],["2024-07-19",6.7375,6.7557,6.5468,6.5559,281200.0],["2024-07-22",6.8646,7.1461,6.8102,7.1371,513400.0],["2024-07-23",7.0644,7.1461,6.91,7.0826,404600.0],["2024-07-24",7.0372,7.128,6.8465,6.8646,131300.0],["2024-07-25",6.8374,7.019,6.8374,7.019,145400.0],["2024-07-26",7.0826,7.2188,7.0009,7.2188,149500.0],["2024-07-29",7.2188,7.2188,6.9464,6.9645,140400.0],["2024-07-30",6.9555,7.0281,6.7738,6.91,206300.0],["2024-07-31",7.0463,7.246,7.0281,7.0372,179300.0],["2024-08-01",7.0099,7.0553,6.8374,6.9555,250600.0],["2024-08-02",6.8646,6.9918,6.7829,6.8102,185700.0],["2024-08-05",6.6286,7.0281,6.5468,6.8192,294700.0],["2024-08-06",6.9282,6.9645,6.7648,6.8828,143700.0],["2024-08-07",6.9555,7.0735,6.7375,6.792,126200.0],["2024-08-08",6.8737,6.9191,6.7466,6.8919,109100.0],["2024-08-09",6.8646,6.9373,6.7738,6.91,82700.0],["2024-08-12",6.91,7.0099,6.8465,6.9827,71400.0],["2024-08-13",6.9827,7.1371,6.9282,7.1098,174700.0],["2024-08-14",7.0826,7.0917,6.9464,6.9827,103200.0],["2024-08-15",7.0826,7.1552,7.0009,7.0826,290800.0],["2024-08-16",7.0826,7.3187,7.0553,7.3187,156600.0],["2024-08-19",7.3277,7.3913,7.1643,7.2097,159600.0],["2024-08-20",7.1643,7.1915,6.8828,6.91,186000.0],["2024-08-21",6.9464,7.1552,6.9282,7.1007,221400.0],["2024-08-22",7.0917,7.3913,7.0917,7.3096,336400.0],["2024-08-23",7.355,7.4004,7.1734,7.2823,197000.0],["2024-08-26",7.2551,7.2642,7.0735,7.0917,109200.0],["2024-08-27",7.0281,7.0917,6.9918,6.9918,107100.0],["2024-08-28",6.9918,7.0009,6.6558,6.6558,267400.0],["2024-08-29",6.8011,7.927,6.792,7.6365,781000.0],["2024-08-30",7.7182,7.9906,7.4458,7.5184,233800.0],["2024-09-03",7.2914,7.7727,7.2914,7.4912,329000.0],["2024-09-04",7.4185,7.7091,7.4185,7.5366,189300.0],["2024-09-05",7.5638,7.7818,7.5003,7.6728,200500.0],["2024-09-06",7.6092,7.7091,7.4276,7.6909,184300.0],["2024-09-09",7.6637,7.8362,7.6001,7.6819,139000.0],["2024-09-10",7.6455,7.7182,7.4821,7.6546,111200.0],["2024-09-11",7.6546,8.0178,7.6001,7.9634,260100.0],["2024-09-12",7.9906,8.0814,7.809,7.8453,178700.0],["2024-09-13",7.8453,7.8907,7.7,7.8816,172500.0],["2024-09-16",7.918,8.0088,7.7636,7.7999,136600.0],["2024-09-17",7.9089,8.0905,7.9089,8.0269,126700.0],["2024-09-18",8.1359,8.1722,7.9997,8.0451,245200.0],["2024-09-19",8.1722,8.3356,8.1268,8.1631,233500.0],["2024-09-20",8.1722,8.1722,7.9815,8.0451,163800.0],["2024-09-23",8.1904,8.3175,8.0269,8.154,102100.0],["2024-09-24",8.5354,9.0893,8.3901,9.0439,658800.0],["2024-09-25",8.6444,9.3254,8.5445,9.2346,369200.0],["2024-09-26",9.9882,10.3696,9.9428,10.188,406200.0],["2024-09-27",10.3242,10.4059,9.9519,10.0427,222100.0],["2024-09-30",10.5149,11.9405,10.5149,11.1959,610700.0],["2024-10-01",11.314,11.4138,11.0779,11.3412,343900.0],["2024-10-02",12.5307,12.7759,11.4502,12.4036,719800.0],["2024-10-03",11.9042,12.4036,11.6862,11.768,380600.0],["2024-10-04",11.8134,12.1675,11.7407,12.0131,224500.0],["2024-10-07",12.4127,13.5295,12.3854,13.012,690200.0],["2024-10-08",11.7226,12.1947,11.6862,12.0767,484000.0],["2024-10-09",11.2867,12.4036,11.2595,12.1312,341500.0],["2024-10-10",12.1312,12.2855,11.9677,12.0495,177800.0],["2024-10-11",11.8224,12.5035,11.8224,12.3945,211400.0],["2024-10-14",12.3309,12.567,12.1947,12.4217,248000.0],["2024-10-15",12.3673,12.3673,11.1687,11.3957,565600.0],["2024-10-16",11.5137,11.6499,11.2595,11.2686,103100.0],["2024-10-17",10.9961,11.0779,10.8145,10.9961,327500.0],["2024-10-18",11.4411,11.6772,11.3775,11.55,95000.0],["2024-10-21",11.3049,11.6227,11.1687,11.5591,63600.0],["2024-10-22",11.5591,12.1221,11.4411,11.9496,185000.0],["2024-10-23",11.9859,11.9859,11.4229,11.5228,112700.0],["2024-10-24",11.205,11.3594,10.9598,11.314,189500.0],["2024-10-25",11.2504,11.55,11.1051,11.3775,131600.0],["2024-10-28",11.541,11.995,11.541,11.8497,140600.0],["2024-10-29",11.9859,11.9859,11.4592,11.5773,68400.0],["2024-10-30",11.3503,11.5682,11.3503,11.4048,39800.0],["2024-10-31",11.3503,11.3594,11.1142,11.1868,147600.0],["2024-11-01",11.1778,11.4138,11.1778,11.314,93300.0],["2024-11-04",11.3594,11.4956,11.3321,11.3503,32600.0],["2024-11-05",11.5319,11.6408,11.3594,11.5864,124900.0],["2024-11-06",11.2413,11.4683,11.0779,11.323,62800.0],["2024-11-07",11.7044,11.8769,11.55,11.7589,66900.0],["2024-11-08",11.4048,11.4048,10.9053,11.1142,144000.0],["2024-11-11",11.2141,11.4683,10.9689,11.4048,63300.0],["2024-11-12",11.096,11.1959,10.6783,10.8055,101700.0],["2024-11-13",10.869,10.9144,10.5149,10.5603,52200.0],["2024-11-14",10.4241,10.5694,10.2879,10.3605,71500.0],["2024-11-15",10.415,10.6965,10.3605,10.642,41800.0],["2024-11-18",10.7147,10.751,10.5421,10.6057,39900.0],["2024-11-19",10.6148,10.6693,10.5058,10.642,63400.0],["2024-11-20",10.7056,10.7056,10.524,10.6239,58600.0],["2024-11-21",10.4877,10.751,10.4877,10.6874,101800.0],["2024-11-22",10.5421,10.6874,10.297,10.4332,112600.0],["2024-11-25",10.3787,10.5785,10.3333,10.4786,70100.0],["2024-11-26",10.4423,10.6965,10.3515,10.6329,94900.0],["2024-11-27",11.0688,11.8951,10.8781,11.6318,182300.0],["2024-11-29",11.8043,12.0585,11.541,11.9133,160300.0],["2024-12-02",11.8043,11.8769,11.2322,11.4774,146800.0],["2024-12-03",11.5046,11.6772,11.5046,11.6136,96700.0],["2024-12-04",11.6227,11.6681,11.1687,11.1959,110900.0],["2024-12-05",11.2141,11.55,11.1778,11.3049,113900.0],["2024-12-06",11.3775,11.6318,11.3684,11.432,94800.0],["2024-12-09",11.777,12.0767,11.6953,11.9314,216100.0],["2024-12-10",11.6499,11.6499,10.7873,10.8781,291700.0],["2024-12-11",10.8963,10.8963,10.2697,10.642,148100.0],["2024-12-12",10.3969,11.1414,10.3969,10.8963,563800.0],["2024-12-13",10.7964,10.8963,10.7873,10.7873,164000.0],["2024-12-16",10.7873,10.7964,10.4513,10.5331,314300.0],["2024-12-17",10.4059,10.8963,10.2152,10.7873,310800.0],["2024-12-18",10.8055,10.9144,10.3515,10.3969,154600.0],["2024-12-19",10.4604,10.7147,10.3787,10.4695,138100.0],["2024-12-20",10.4059,10.6602,10.4059,10.5421,105000.0],["2024-12-23",10.5421,10.8963,10.4967,10.7873,163800.0],["2024-12-24",10.8963,10.8963,10.7873,10.8145,295900.0],["2024-12-26",10.8236,10.869,10.4241,10.7419,129500.0],["2024-12-27",10.7419,10.7419,10.3061,10.5149,156100.0],["2024-12-30",10.4423,10.7056,10.4059,10.4695,135000.0],["2024-12-31",10.3787,10.7873,10.3787,10.6329,146200.0],["2025-01-02",10.5331,10.6057,10.0246,10.1789,87500.0],["2025-01-03",10.1789,10.1789,9.7522,10.0155,134300.0],["2025-01-06",10.0064,10.079,9.6523,9.6704,101600.0],["2025-01-07",9.6704,9.7976,9.3799,9.7885,210900.0],["2025-01-08",9.7976,9.7976,9.5887,9.7522,67800.0],["2025-01-10",9.5433,9.5433,9.171,9.2073,122100.0],["2025-01-13",9.2346,9.2346,8.9531,9.1256,67100.0],["2025-01-14",9.4071,9.4162,9.1892,9.2255,58300.0],["2025-01-15",9.3708,9.4344,9.2618,9.3708,43000.0],["2025-01-16",9.4344,9.7068,9.28,9.6341,152800.0],["2025-01-17",9.625,9.9792,9.625,9.9428,74600.0],["2025-01-21",10.1608,10.1608,9.8702,10.079,58100.0],["2025-01-22",10.0518,10.0518,9.852,9.9792,41000.0],["2025-01-23",9.9519,9.9519,9.7976,9.8611,19100.0],["2025-01-24",10.0518,10.1154,9.734,9.961,116800.0],["2025-01-27",10.0064,10.0064,9.7522,9.7703,75300.0],["2025-01-28",9.8066,9.8974,9.5161,9.8974,106200.0],["2025-01-29",9.9156,10.0336,9.6795,9.7431,48600.0],["2025-01-30",9.7976,10.079,9.7976,9.9882,32900.0],["2025-01-31",9.9882,9.9882,9.5978,9.6069,48400.0],["2025-02-03",9.616,9.7885,9.5796,9.6704,99100.0],["2025-02-04",9.6704,9.8066,9.5342,9.7431,94600.0],["2025-02-05",9.5978,9.7976,9.5978,9.6614,43100.0],["2025-02-06",9.7522,9.9792,9.6704,9.7794,81900.0],["2025-02-07",9.7794,9.9519,9.507,9.7885,141200.0],["2025-02-10",9.9156,10.1154,9.9065,9.9973,106300.0],["2025-02-11",9.843,10.0972,9.843,9.9792,40800.0],["2025-02-12",10.0336,10.3515,9.9973,10.3242,76100.0],["2025-02-13",10.2516,10.6693,10.2516,10.6239,88500.0],["2025-02-14",10.7147,10.8509,10.3787,10.4332,178200.0],["2025-02-18",10.4241,10.5603,10.2516,10.3061,110600.0],["2025-02-19",10.3424,10.3424,9.9701,10.3061,86000.0],["2025-02-20",10.4423,10.8963,10.4423,10.6965,92900.0],["2025-02-21",10.8963,11.1233,10.7147,10.7328,121300.0],["2025-02-24",10.6057,10.6239,10.0155,10.1517,105300.0],["2025-02-25",10.1063,10.188,9.852,10.1426,96200.0],["2025-02-26",10.415,10.8963,10.415,10.7328,93000.0],["2025-02-27",10.6329,10.7873,10.5058,10.5966,92600.0],["2025-02-28",10.4059,10.415,10.188,10.2788,131900.0],["2025-03-03",10.3333,10.3515,9.8611,9.9701,79800.0],["2025-03-04",9.9973,10.0064,9.6341,9.8884,76600.0],["2025-03-05",10.0972,10.5966,9.9973,10.524,125600.0],["2025-03-06",10.2334,10.5149,10.1154,10.1608,72800.0],["2025-03-07",10.2152,10.3151,9.8702,10.0336,43300.0],["2025-03-10",9.9973,10.0609,9.5615,9.6341,76700.0],["2025-03-11",9.7522,9.8702,9.5433,9.6523,70500.0],["2025-03-12",9.616,9.7703,9.5524,9.734,42800.0],["2025-03-13",9.6069,9.8248,9.5706,9.6523,67200.0],["2025-03-14",9.8339,10.1426,9.8339,10.0336,60200.0],["2025-03-17",10.0155,10.3333,9.7068,10.188,147400.0],["2025-03-18",10.0972,10.4604,10.0972,10.4059,70300.0],["2025-03-19",10.415,10.5331,10.3787,10.5331,41500.0],["2025-03-20",10.3061,10.3696,9.9519,10.0881,86800.0],["2025-03-21",9.8974,10.0881,9.8974,10.0881,45300.0],["2025-03-24",10.1517,10.2334,9.9882,10.1335,39700.0],["2025-03-25",10.1335,10.3878,10.07,10.2425,140600.0],["2025-03-26",9.6704,9.8066,9.2709,9.5342,191800.0],["2025-03-27",9.5252,9.7612,9.4162,9.4616,90800.0],["2025-03-28",9.3708,9.4434,9.0257,9.2073,177100.0],["2025-03-31",8.9894,8.9894,8.5536,8.5808,178100.0],["2025-04-01",8.599,8.7624,8.5445,8.599,57500.0],["2025-04-02",8.6081,8.7806,8.5626,8.6625,39000.0],["2025-04-03",8.5354,8.5717,8.263,8.3356,128700.0],["2025-04-04",8.1177,8.1177,7.7182,7.8907,225000.0],["2025-04-07",7.5729,8.0542,7.3731,7.5275,192400.0],["2025-04-08",7.7636,8.154,7.0735,7.1825,159700.0],["2025-04-09",7.1825,7.8362,6.9645,7.6728,400300.0],["2025-04-10",7.6546,8.0178,7.355,7.5093,183100.0],["2025-04-11",7.5366,7.7818,7.3641,7.6274,188400.0],["2025-04-14",7.7,8.0814,7.7,7.8998,154300.0],["2025-04-15",7.8635,8.2539,7.8635,8.0996,119600.0],["2025-04-16",7.6183,7.927,7.5093,7.7273,147300.0],["2025-04-17",7.8726,8.1268,7.6637,7.6819,107500.0],["2025-04-21",7.6365,7.9815,7.6092,7.8635,137300.0],["2025-04-22",7.9997,8.2267,7.918,7.9543,187900.0],["2025-04-23",8.0632,8.4083,8.036,8.036,103300.0],["2025-04-24",8.0542,8.5536,8.0542,8.5536,234600.0],["2025-04-25",8.4628,8.6262,8.4264,8.5172,116300.0],["2025-04-28",8.4991,8.6171,8.372,8.4718,163200.0],["2025-04-29",8.4628,8.6444,8.3629,8.4809,112200.0],["2025-04-30",8.4355,8.5445,8.2902,8.3447,97800.0],["2025-05-01",8.372,8.6807,8.372,8.5717,87200.0],["2025-05-02",8.8078,8.8078,8.5808,8.6171,58900.0],["2025-05-05",8.5082,8.6989,8.4991,8.5626,64100.0],["2025-05-06",8.5626,8.6898,8.5445,8.5445,35600.0],["2025-05-07",8.5445,8.6989,8.5172,8.599,62900.0],["2025-05-08",8.717,8.717,8.5627,8.5717,39700.0],["2025-05-09",8.5899,8.7079,8.5354,8.6535,30400.0],["2025-05-12",8.8169,8.8351,8.6171,8.6353,101700.0],["2025-05-13",8.5263,8.9803,8.5172,8.9259,104000.0],["2025-05-14",8.9622,9.0621,8.8351,8.8805,106800.0],["2025-05-15",8.7715,9.0348,8.7079,8.9713,51800.0],["2025-05-16",8.944,8.9713,8.8714,8.9168,22600.0],["2025-05-19",8.826,8.8895,8.6898,8.7261,52500.0],["2025-05-20",8.7533,8.8986,8.7079,8.7443,51600.0],["2025-05-21",8.7715,8.7987,8.5627,8.6535,80700.0],["2025-05-22",8.4991,8.7079,8.4991,8.6716,37400.0],["2025-05-23",8.5717,8.6262,8.4991,8.5354,66000.0],["2025-05-27",8.4991,8.7079,8.4537,8.6081,169900.0],["2025-05-28",8.599,9.1347,8.5627,9.0711,151200.0],["2025-05-29",8.9531,9.9065,8.9531,9.7794,189500.0],["2025-05-30",9.5615,9.7703,9.2618,9.3617,147500.0],["2025-06-02",9.3617,9.5796,9.2618,9.507,134900.0],["2025-06-03",9.4888,9.5796,9.1529,9.4616,148700.0],["2025-06-04",9.6977,10.4241,9.4798,10.4241,528200.0],["2025-06-05",10.3787,10.4059,9.7703,10.0609,228800.0],["2025-06-06",10.0609,10.415,9.8611,10.3061,108400.0],["2025-06-09",10.3878,10.6693,10.3878,10.5149,144700.0],["2025-06-10",10.6693,10.9235,10.5785,10.8236,795200.0],["2025-06-11",10.8418,11.087,10.6239,11.0597,602500.0],["2025-06-12",11.0052,11.323,10.978,11.2322,449700.0],["2025-06-13",11.0052,11.2232,10.8599,11.0052,160300.0],["2025-06-16",11.1959,11.5046,11.096,11.2686,187600.0],["2025-06-17",11.3503,11.3503,11.1051,11.2413,474700.0],["2025-06-18",11.205,11.2595,11.0325,11.087,151800.0],["2025-06-20",11.205,11.323,10.8055,10.8145,138000.0],["2025-06-23",10.8145,11.0506,10.6874,11.0234,182100.0],["2025-06-24",11.0597,11.2776,10.9417,11.1959,188600.0],["2025-06-25",11.1505,11.2232,10.8327,11.0415,196400.0],["2025-06-26",11.1233,11.1959,10.9961,11.1778,303200.0],["2025-06-27",11.0688,11.2413,10.8145,10.9235,183100.0],["2025-06-30",10.7873,10.8963,10.6783,10.8418,91800.0],["2025-07-01",10.8781,11.0779,10.8055,11.0415,124100.0],["2025-07-02",11.087,11.4774,11.0325,11.432,356200.0],["2025-07-03",11.5,11.57,11.13,11.25,138600.0],["2025-07-07",11.24,11.43,11.18,11.34,216400.0],["2025-07-08",11.39,11.72,11.39,11.55,101900.0],["2025-07-09",11.52,11.81,11.5,11.8,137300.0],["2025-07-10",11.86,12.09,11.85,12.04,120900.0],["2025-07-11",11.96,12.26,11.79,12.2,97100.0],["2025-07-14",12.14,12.14,11.89,11.95,43000.0],["2025-07-15",12.15,12.15,11.82,11.85,88500.0],["2025-07-16",11.84,12.08,11.75,12.07,52900.0],["2025-07-17",12.02,12.16,11.85,12.09,52400.0],["2025-07-18",12.16,12.32,12.0,12.24,61500.0],["2025-07-21",12.29,12.4,12.17,12.17,88800.0],["2025-07-22",12.17,12.27,11.96,12.25,69300.0],["2025-07-23",12.25,12.56,12.19,12.53,120300.0],["2025-07-24",12.56,12.6,12.26,12.45,72900.0],["2025-07-25",12.41,12.48,12.33,12.43,58200.0],["2025-07-28",12.34,12.58,12.25,12.5,100300.0],["2025-07-29",12.5,12.55,12.26,12.41,89900.0],["2025-07-30",12.25,12.39,12.1,12.18,59600.0],["2025-07-31",12.25,12.25,12.07,12.15,68100.0],["2025-08-01",12.0,12.13,11.69,11.87,74700.0],["2025-08-04",12.1,12.33,12.03,12.08,82900.0],["2025-08-05",12.05,12.18,11.98,12.04,63400.0],["2025-08-06",11.91,12.17,11.91,12.09,82200.0],["2025-08-07",12.21,12.31,12.15,12.2,86200.0],["2025-08-08",12.26,12.29,12.07,12.18,49700.0],["2025-08-11",12.2,12.22,11.67,11.7,65300.0],["2025-08-12",11.84,11.99,11.59,11.62,68700.0],["2025-08-13",11.85,11.9,11.61,11.76,146300.0],["2025-08-14",11.54,12.0,11.52,11.95,113800.0],["2025-08-15",11.46,11.91,11.31,11.8,125000.0],["2025-08-18",11.72,12.16,11.72,12.08,185100.0],["2025-08-19",12.06,12.18,11.81,11.96,158800.0],["2025-08-20",12.03,12.03,11.71,11.8,81800.0],["2025-08-21",11.74,11.92,11.7,11.87,65300.0],["2025-08-22",12.0,12.58,11.94,12.55,158700.0],["2025-08-25",12.34,12.52,12.2,12.24,207400.0],["2025-08-26",12.25,12.33,11.88,12.09,177500.0],["2025-08-27",12.08,12.33,11.88,12.33,218500.0],["2025-08-28",12.56,12.56,11.74,11.81,199900.0],["2025-08-29",11.63,12.64,11.53,12.45,328500.0],["2025-09-02",12.19,12.66,12.03,12.26,1838100.0],["2025-09-03",12.21,12.45,12.21,12.27,619300.0],["2025-09-04",12.2,12.84,12.17,12.38,821800.0],["2025-09-05",12.5,12.5,12.02,12.04,211700.0],["2025-09-08",12.05,12.24,11.77,11.89,490300.0],["2025-09-09",11.89,12.23,11.89,12.0,595300.0],["2025-09-10",11.99,12.22,11.77,11.9,196200.0],["2025-09-11",11.98,12.12,11.91,11.99,183800.0],["2025-09-12",11.98,12.1,11.77,11.8,171900.0],["2025-09-15",11.85,11.94,11.64,11.65,144800.0],["2025-09-16",11.72,11.74,11.52,11.56,198900.0],["2025-09-17",11.65,11.9,11.53,11.65,203600.0],["2025-09-18",11.66,11.91,11.51,11.81,296900.0],["2025-09-19",11.81,11.81,11.58,11.67,208600.0],["2025-09-22",11.67,11.72,11.01,11.12,201600.0],["2025-09-23",11.11,11.36,11.07,11.18,179700.0],["2025-09-24",11.21,11.6,11.21,11.49,195800.0],["2025-09-25",11.39,11.48,11.07,11.24,110700.0],["2025-09-26",11.25,11.34,11.01,11.25,107500.0],["2025-09-29",11.4,11.5,11.22,11.49,246800.0],["2025-09-30",11.65,11.74,11.37,11.59,433600.0],["2025-10-01",11.58,12.25,11.54,12.16,717800.0],["2025-10-02",12.21,12.43,12.2,12.24,155000.0],["2025-10-03",12.33,12.37,11.87,11.96,115100.0],["2025-10-06",11.99,12.14,11.87,12.07,117100.0],["2025-10-07",12.05,12.24,11.84,11.87,96600.0],["2025-10-08",11.95,12.16,11.82,11.92,170800.0],["2025-10-09",11.92,11.98,11.78,11.86,112800.0],["2025-10-10",11.87,12.07,10.89,11.01,187600.0],["2025-10-13",11.09,11.59,11.09,11.57,124100.0],["2025-10-14",11.36,11.58,11.19,11.5,95700.0],["2025-10-15",11.53,11.79,11.45,11.57,105900.0],["2025-10-16",11.53,11.54,11.3,11.35,84400.0],["2025-10-17",11.28,11.48,11.27,11.32,91700.0],["2025-10-20",11.28,11.6,11.28,11.56,87500.0],["2025-10-21",11.54,11.6,11.33,11.33,70600.0],["2025-10-22",11.4,11.47,11.28,11.41,89600.0],["2025-10-23",11.54,11.65,11.44,11.56,35500.0],["2025-10-24",11.71,11.8,11.55,11.57,66700.0],["2025-10-27",11.79,11.92,11.73,11.76,36000.0],["2025-10-28",11.76,11.76,11.55,11.57,58300.0],["2025-10-29",11.56,11.61,11.29,11.35,102100.0],["2025-10-30",11.2,11.55,11.2,11.29,68400.0],["2025-10-31",11.29,11.55,11.27,11.29,96600.0],["2025-11-03",11.28,11.29,11.09,11.23,80200.0],["2025-11-04",11.07,11.13,10.99,11.04,61100.0],["2025-11-05",11.06,11.22,11.06,11.17,33800.0],["2025-11-06",11.21,11.24,11.08,11.14,103700.0],["2025-11-07",11.01,11.18,10.96,11.12,51900.0],["2025-11-10",11.3,11.39,11.21,11.31,96900.0],["2025-11-11",11.39,11.4,11.27,11.34,83000.0],["2025-11-12",11.31,11.4,11.17,11.21,62300.0],["2025-11-13",11.16,11.29,10.95,11.07,129100.0],["2025-11-14",10.96,11.06,10.8,10.86,59900.0],["2025-11-17",10.8,10.84,10.6,10.67,118400.0],["2025-11-18",10.62,10.77,10.52,10.7,94400.0],["2025-11-19",10.57,10.77,10.57,10.75,80000.0],["2025-11-20",10.78,10.87,10.49,10.52,78600.0],["2025-11-21",10.53,10.53,10.14,10.3,119500.0],["2025-11-24",10.44,10.52,10.28,10.44,99800.0],["2025-11-25",10.5,10.59,10.34,10.44,60900.0],["2025-11-26",10.32,10.46,10.15,10.37,99200.0],["2025-11-28",10.33,10.37,10.14,10.16,93600.0],["2025-12-01",10.18,10.62,10.18,10.42,95700.0],["2025-12-02",10.42,10.6,10.33,10.48,81200.0],["2025-12-03",10.41,10.63,10.41,10.62,40000.0],["2025-12-04",10.3,10.55,10.3,10.37,535200.0],["2025-12-05",10.58,10.68,10.32,10.51,65400.0],["2025-12-08",10.49,10.61,10.32,10.46,138500.0],["2025-12-09",10.33,10.35,10.17,10.23,110900.0],["2025-12-10",10.28,10.63,10.23,10.27,65000.0],["2025-12-11",10.25,10.25,10.04,10.09,90100.0],["2025-12-12",10.11,10.29,10.01,10.08,100100.0],["2025-12-15",10.08,10.19,9.68,9.74,100100.0],["2025-12-16",9.74,9.92,9.6,9.64,109900.0],["2025-12-17",9.67,9.8,9.59,9.61,89500.0],["2025-12-18",9.74,9.98,9.74,9.89,126500.0],["2025-12-19",9.93,10.0,9.79,9.82,56000.0],["2025-12-22",9.78,9.85,9.53,9.63,131000.0],["2025-12-23",9.64,10.0,9.63,9.94,109900.0],["2025-12-24",10.01,10.11,9.96,10.05,93900.0],["2025-12-26",10.03,10.14,9.96,10.03,72400.0],["2025-12-29",9.98,10.05,9.96,10.02,106500.0],["2025-12-30",10.03,10.23,10.0,10.16,132500.0],["2025-12-31",10.17,10.44,10.01,10.04,58900.0],["2026-01-02",10.28,10.67,10.22,10.63,87700.0],["2026-01-05",10.59,11.34,10.59,11.21,125800.0],["2026-01-06",11.14,11.28,10.89,10.94,100200.0],["2026-01-07",10.93,11.28,10.92,11.18,100600.0],["2026-01-08",10.97,11.26,10.97,11.04,127300.0],["2026-01-09",10.99,11.1,10.81,10.85,111300.0],["2026-01-12",10.85,11.29,10.81,11.21,165400.0],["2026-01-13",11.12,11.31,11.0,11.18,175300.0],["2026-01-14",11.07,11.29,10.97,11.21,120200.0],["2026-01-15",11.16,11.36,11.06,11.18,122100.0],["2026-01-16",11.12,11.34,11.12,11.24,75400.0],["2026-01-20",11.17,11.36,11.17,11.22,117200.0],["2026-01-21",11.41,11.54,11.24,11.36,121800.0],["2026-01-22",11.36,11.69,11.27,11.45,103400.0],["2026-01-23",11.58,11.81,11.44,11.67,130700.0],["2026-01-26",11.62,11.77,11.44,11.55,124200.0],["2026-01-27",11.66,11.72,11.48,11.51,104700.0],["2026-01-28",11.55,11.79,11.43,11.45,110100.0],["2026-01-29",11.53,11.93,11.32,11.9,127700.0],["2026-01-30",11.86,12.18,11.69,11.86,149400.0],["2026-02-02",11.6,12.02,11.5,11.84,162400.0],["2026-02-03",11.85,12.01,11.38,11.64,126500.0],["2026-02-04",11.62,11.71,11.4,11.49,117900.0],["2026-02-05",11.63,11.7,11.17,11.26,152000.0],["2026-02-06",11.42,11.86,11.4,11.71,95600.0],["2026-02-09",11.55,12.12,11.55,12.04,160800.0],["2026-02-10",12.13,12.13,11.83,12.04,73900.0],["2026-02-11",12.07,12.1,11.94,12.01,113300.0],["2026-02-12",12.12,12.12,11.88,12.0,205300.0],["2026-02-13",12.0,12.12,11.87,12.0,234900.0],["2026-02-17",12.04,12.16,11.82,12.15,112400.0],["2026-02-18",12.2,12.45,12.1,12.32,116000.0],["2026-02-19",12.18,12.28,11.87,12.02,177500.0],["2026-02-20",11.8,12.12,11.72,12.05,61200.0],["2026-02-23",12.06,12.17,11.8,11.88,242600.0],["2026-02-24",11.8,12.21,11.73,12.16,146000.0],["2026-02-25",12.04,12.26,12.0,12.24,98300.0],["2026-02-26",12.11,12.17,11.93,12.08,88900.0],["2026-02-27",11.95,12.11,11.81,11.82,90700.0],["2026-03-02",11.32,11.9,11.2,11.86,183200.0],["2026-03-03",11.5,11.65,11.2,11.33,134200.0],["2026-03-04",11.2,11.74,11.2,11.48,135800.0],["2026-03-05",11.4,11.6,11.28,11.52,112600.0],["2026-03-06",11.42,11.62,11.39,11.54,106300.0],["2026-03-09",11.5,11.62,11.3,11.54,125200.0],["2026-03-10",11.47,12.0,11.47,11.79,138100.0],["2026-03-11",11.72,11.93,11.63,11.78,131100.0],["2026-03-12",11.77,11.83,11.32,11.37,151000.0],["2026-03-13",11.51,11.61,11.33,11.41,119300.0],["2026-03-16",11.41,11.5,11.33,11.41,96800.0],["2026-03-17",11.43,11.75,11.43,11.67,132100.0],["2026-03-18",11.64,11.78,11.35,11.44,113400.0],["2026-03-19",11.3,11.5,11.2,11.44,104800.0],["2026-03-20",11.21,11.47,11.21,11.37,95000.0],["2026-03-23",11.35,11.5,11.35,11.49,147300.0],["2026-03-24",11.37,11.57,11.37,11.45,438300.0],["2026-03-25",11.68,11.68,10.92,11.33,335400.0],["2026-03-26",10.95,11.01,9.75,9.89,451000.0],["2026-03-27",9.92,10.33,9.92,10.1,360600.0],["2026-03-30",10.1,10.26,9.91,10.0,273300.0],["2026-03-31",10.09,10.09,9.79,9.9,239700.0],["2026-04-01",10.0,10.37,9.94,9.96,128800.0],["2026-04-02",9.9,10.17,9.86,10.02,146900.0],["2026-04-06",10.0,10.09,9.9,10.03,92600.0],["2026-04-07",9.99,10.06,9.85,9.98,137300.0],["2026-04-08",10.28,10.75,9.98,10.17,158900.0],["2026-04-09",10.07,10.17,9.94,9.94,136500.0],["2026-04-10",10.04,10.12,9.91,10.02,117300.0],["2026-04-13",9.92,10.14,9.92,10.11,115800.0],["2026-04-14",10.11,10.24,9.99,10.01,103600.0],["2026-04-15",9.94,10.16,9.94,10.12,60000.0],["2026-04-16",10.3,10.4,10.07,10.11,46400.0],["2026-04-17",10.15,10.31,10.15,10.21,41500.0],["2026-04-20",10.08,10.41,10.02,10.28,99900.0],["2026-04-21",10.37,10.37,10.03,10.08,55200.0],["2026-04-22",10.08,10.25,10.08,10.22,55700.0],["2026-04-23",10.18,10.18,10.02,10.07,52800.0],["2026-04-24",10.1,10.48,10.1,10.4,70100.0],["2026-04-27",10.4,10.63,10.38,10.44,35100.0],["2026-04-28",10.29,10.73,10.29,10.72,66300.0],["2026-04-29",10.38,10.69,10.15,10.25,36000.0],["2026-04-30",10.33,10.46,10.26,10.41,25900.0],["2026-05-01",10.35,10.67,10.35,10.65,33000.0],["2026-05-04",10.69,10.78,10.57,10.69,46400.0],["2026-05-05",10.7,10.73,10.59,10.68,36000.0],["2026-05-06",10.83,11.05,10.6,10.94,60200.0],["2026-05-07",10.89,11.01,10.71,10.82,24000.0],["2026-05-08",10.87,11.02,10.68,10.84,37100.0],["2026-05-11",10.84,10.84,10.61,10.62,35300.0],["2026-05-12",10.67,10.71,10.57,10.63,56000.0],["2026-05-13",10.59,10.77,10.59,10.65,93600.0],["2026-05-14",10.49,10.65,10.4,10.47,26600.0],["2026-05-15",10.41,10.49,10.31,10.4,22900.0],["2026-05-18",10.45,10.5,10.21,10.28,67100.0],["2026-05-19",10.37,10.4,10.12,10.22,71800.0],["2026-05-20",10.19,10.35,10.07,10.24,165800.0],["2026-05-21",10.16,10.6,10.16,10.48,69600.0],["2026-05-22",10.39,10.39,9.99,10.01,89000.0],["2026-05-26",10.08,10.18,9.97,10.02,54600.0],["2026-05-27",10.02,10.28,9.98,10.1,72900.0],["2026-05-28",10.1,10.62,10.1,10.38,148300.0],["2026-05-29",10.46,10.7,10.39,10.57,117900.0],["2026-06-01",10.56,10.88,10.54,10.65,170100.0],["2026-06-02",10.5,10.67,10.49,10.61,79200.0],["2026-06-03",10.5,10.53,10.24,10.34,113800.0],["2026-06-04",10.29,10.5,10.29,10.44,65000.0],["2026-06-05",10.32,10.44,10.15,10.3,95300.0],["2026-06-08",10.3,10.43,10.14,10.17,59800.0],["2026-06-09",10.3,10.38,10.02,10.07,56200.0],["2026-06-10",10.09,10.41,10.02,10.1,52500.0],["2026-06-11",10.09,10.28,9.9,10.12,57000.0],["2026-06-12",10.12,10.43,10.08,10.32,53800.0],["2026-06-15",10.4,10.55,10.39,10.52,94300.0],["2026-06-16",10.5,10.59,10.42,10.5,97500.0],["2026-06-17",10.49,10.57,10.3,10.36,32500.0],["2026-06-18",10.35,10.47,10.19,10.19,28900.0],["2026-06-22",10.23,10.33,10.15,10.3,69200.0],["2026-06-23",10.19,10.42,10.1,10.33,46700.0],["2026-06-24",10.34,10.34,10.1,10.14,48500.0],["2026-06-25",10.17,10.2,9.92,9.94,59800.0],["2026-06-26",9.9,10.04,9.9,9.98,82400.0],["2026-06-29",10.08,10.4,10.0,10.06,152000.0],["2026-06-30",10.08,10.11,9.94,9.99,113300.0],["2026-07-01",9.99,10.19,9.92,9.97,131700.0],["2026-07-02",10.11,10.2,9.93,10.03,95000.0],["2026-07-06",10.2,10.35,10.12,10.34,154904.160619],["2026-07-07",10.33,10.7357,10.28,10.31,76118.151432],["2026-07-08",10.37,10.51,10.25,10.25,170189.18687],["2026-07-09",8.96,9.0464,8.75,8.9,100278.295902],["2026-07-10",8.9,9.015,8.84,8.88,82056.19734],["2026-07-13",8.81,8.9792,8.6316,8.7,65344.404002],["2026-07-14",8.7,8.85,8.7,8.77,68223.971459],["2026-07-15",8.87,9.0351,8.835,8.98,125844.524298],["2026-07-16",9.02,9.08,8.8801,8.98,152656.844126],["2026-07-17",8.9,8.9,8.7501,8.89,76385.884422],["2026-07-20",8.92,8.95,8.86,8.87,59559.199],["2026-07-21",8.91,8.9139,8.81,8.87,56477.839503],["2026-07-22",8.83,8.89,8.76,8.84,98122.588162],["2026-07-23",8.85,8.85,8.6,8.64,85435.526172],["2026-07-24",8.59,8.695,8.47,8.57,93547.770987],["2026-07-27",8.55,8.755,8.55,8.67,76618.775307],["2026-07-28",8.74,8.74,8.5532,8.65,93101.765468],["2026-07-29",8.62,8.73,8.55,8.6,110572.584416],["2026-07-30",8.67,8.73,8.4,8.49,69981.431035],["2026-07-31",8.53,8.61,8.365,8.45,90402.50085],["2026-08-03",8.43,8.66,8.4,8.51,123387.776162],["2026-08-04",8.53,8.54,8.4,8.4,94829.415418],["2026-08-05",8.47,8.47,8.14,8.27,110297.399198],["2026-08-06",8.63,8.89,8.575,8.66,277264.110583],["2026-08-07",8.64,8.79,8.54,8.78,187164.378663],["2026-08-10",8.8,8.92,8.74,8.7901,36187.530752],["2026-08-11",8.78,8.7846,8.57,8.61,93409.423136],["2026-08-12",8.59,8.59,8.415,8.57,95459.625971],["2026-08-13",8.6,8.63,8.4957,8.61,108200.112784],["2026-08-14",8.55,8.66,8.4385,8.63,99688.684468],["2026-08-17",8.6,8.63,8.53,8.54,137890.669702],["2026-08-18",8.51,8.71,8.51,8.69,122916.109528],["2026-08-19",8.64,8.8999,8.61,8.84,207438.420964],["2026-08-20",8.81,8.85,8.69,8.78,91459.206783],["2026-08-21",8.79,8.9,8.79,8.8,89179.498905],["2026-08-24",8.79,8.83,8.64,8.7,77776.316931],["2026-08-25",8.7,8.86,8.56,8.77,111009.392072],["2026-08-26",8.8,8.95,8.55,8.71,127532.024049],["2026-08-27",8.66,8.7797,8.4424,8.48,104910.837237],["2026-08-28",8.55,8.73,8.55,8.58,58592.1416],["2026-08-31",8.62,8.7,8.53,8.57,105745.088937],["2026-09-01",8.54,8.6315,8.25,8.3,115493.557964],["2026-09-02",8.27,8.4199,8.27,8.34,83384.498521],["2026-09-03",8.3,8.4,8.24,8.32,144343.281093],["2026-09-04",8.27,8.47,8.26,8.43,60674.233149],["2026-09-08",8.32,8.3409,8.24,8.29,102578.268606],["2026-09-09",8.25,8.2662,8.2,8.23,122561.507774],["2026-09-10",8.23,8.296,8.02,8.17,95038.062729],["2026-09-11",8.15,8.19,8.01,8.14,125502.106261],["2026-09-14",8.13,8.18,8.04,8.04,53608.601536],["2026-09-15",8.05,8.16,8,8.14,105522.050379]]}