{"t":"OSPN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",11.6605,11.8403,11.4617,11.7835,86000.0],["2011-07-01",11.8119,12.0296,11.6037,11.7741,97800.0],["2011-07-05",11.7646,12.1432,11.7362,12.1148,135300.0],["2011-07-06",12.1148,12.2568,11.9066,12.0769,79800.0],["2011-07-07",12.1716,12.5028,12.0201,12.0864,113500.0],["2011-07-08",11.8498,12.2189,11.7741,12.1905,84100.0],["2011-07-11",12.5407,13.3168,12.2852,13.0802,545700.0],["2011-07-12",12.8246,13.1464,12.3041,12.3419,262100.0],["2011-07-13",12.465,12.73,12.3419,12.5123,261600.0],["2011-07-14",12.5218,12.5691,11.935,12.1148,137300.0],["2011-07-15",12.2378,12.3514,12.0864,12.3419,123900.0],["2011-07-18",12.2662,12.3041,11.9539,12.2473,75600.0],["2011-07-19",12.3419,12.7679,12.3419,12.7205,119800.0],["2011-07-20",12.7395,12.7395,12.2284,12.5028,67900.0],["2011-07-21",12.5312,12.588,12.0864,12.1053,97800.0],["2011-07-22",12.1148,12.4744,12.0675,12.2473,111800.0],["2011-07-25",12.0296,12.3798,11.8309,11.9918,437300.0],["2011-07-26",11.0737,11.4144,9.9095,10.0893,1047400.0],["2011-07-27",10.042,10.042,9.37,9.37,599200.0],["2011-07-28",9.3606,9.5593,9.1145,9.2849,393300.0],["2011-07-29",9.1334,9.3322,8.9441,9.1618,324100.0],["2011-08-01",9.37,9.5215,9.1807,9.4552,248800.0],["2011-08-02",9.3984,9.512,8.7075,8.717,208500.0],["2011-08-03",8.7264,8.9063,8.4141,8.6602,291900.0],["2011-08-04",8.4709,8.6507,8.1018,8.1112,253000.0],["2011-08-05",8.2248,8.4425,7.7137,8.045,236500.0],["2011-08-08",7.7326,7.8273,7.0417,7.0417,500500.0],["2011-08-09",7.2878,7.5339,6.5401,7.3257,422200.0],["2011-08-10",7.4203,7.5717,7.0039,7.0228,272100.0],["2011-08-11",7.089,7.5244,7.0417,7.3825,249300.0],["2011-08-12",7.5907,7.638,7.3919,7.4771,104600.0],["2011-08-15",7.5434,7.6285,7.4014,7.5812,116300.0],["2011-08-16",7.4771,7.5528,7.2499,7.3351,98200.0],["2011-08-17",7.3825,7.6948,7.3825,7.5812,169400.0],["2011-08-18",7.373,7.3825,6.8051,6.8998,189900.0],["2011-08-19",6.8051,7.1648,6.7389,6.8714,162400.0],["2011-08-22",7.0796,7.1742,6.8619,7.0701,203900.0],["2011-08-23",7.0985,7.6096,7.0512,7.5623,223800.0],["2011-08-24",7.5623,7.7043,7.2499,7.5434,187100.0],["2011-08-25",7.6001,7.6475,7.3162,7.4014,155500.0],["2011-08-26",7.3446,7.5623,7.2783,7.496,120900.0],["2011-08-29",7.4487,7.5528,6.9565,7.0417,615500.0],["2011-08-30",6.8808,6.8808,6.5022,6.6347,1176000.0],["2011-08-31",6.6726,6.8524,6.6631,6.7294,441600.0],["2011-09-01",6.7199,6.8335,6.578,6.7862,519500.0],["2011-09-02",6.6442,6.8619,6.5306,6.5496,219600.0],["2011-09-06",6.294,6.436,6.1899,6.3413,205700.0],["2011-09-07",6.1804,6.2467,5.4422,5.4611,1500700.0],["2011-09-08",5.5558,5.5652,5.1961,5.2718,1022100.0],["2011-09-09",5.215,5.3097,4.8932,4.9311,1211100.0],["2011-09-12",4.8554,5.1393,4.8081,5.0731,534700.0],["2011-09-13",5.2529,5.2529,5.0163,5.1393,621300.0],["2011-09-14",5.1772,5.2813,5.092,5.1677,527900.0],["2011-09-15",5.215,5.3665,5.2056,5.357,398700.0],["2011-09-16",5.3854,5.3949,5.2245,5.2908,527200.0],["2011-09-19",5.1772,5.1866,5.0068,5.0636,475600.0],["2011-09-20",5.0731,5.0825,4.8081,4.827,399900.0],["2011-09-21",4.8081,4.95,4.6472,4.6756,311000.0],["2011-09-22",4.543,4.9216,4.4484,4.8365,526500.0],["2011-09-23",4.827,4.9974,4.7891,4.95,189000.0],["2011-09-26",4.9784,5.0163,4.8365,4.9595,212400.0],["2011-09-27",5.0825,5.2056,4.969,5.0163,152100.0],["2011-09-28",5.0068,5.1677,4.685,4.7134,182100.0],["2011-09-29",4.7891,4.95,4.7418,4.9406,280500.0],["2011-09-30",4.8648,4.9216,4.7797,4.8365,317600.0],["2011-10-03",4.8081,4.9216,4.4673,4.4673,285400.0],["2011-10-04",4.42,5.0825,4.3821,5.0731,402200.0],["2011-10-05",5.1109,5.1488,4.95,5.092,192700.0],["2011-10-06",5.1109,5.4422,5.1109,5.4233,330600.0],["2011-10-07",5.4517,5.8208,5.4517,5.6977,530300.0],["2011-10-10",5.8018,5.8113,5.3192,5.4517,219200.0],["2011-10-11",5.4233,5.6788,5.3949,5.6788,178800.0],["2011-10-12",5.7261,5.8018,5.6315,5.7451,161700.0],["2011-10-13",5.6883,5.6977,5.4043,5.5936,118400.0],["2011-10-14",5.6599,5.6599,5.4233,5.5558,77800.0],["2011-10-17",5.5084,5.5084,5.2056,5.2245,152900.0],["2011-10-18",5.2529,5.7167,5.1299,5.6693,172700.0],["2011-10-19",5.6599,5.6599,5.3381,5.499,193800.0],["2011-10-20",5.5274,5.5274,5.1866,5.3949,105000.0],["2011-10-21",5.5084,5.6977,5.4517,5.5179,136600.0],["2011-10-24",5.5274,5.7924,5.5274,5.6788,253400.0],["2011-10-25",5.6315,5.7261,5.5274,5.5463,108800.0],["2011-10-26",5.6693,6.0669,5.4895,5.9438,492500.0],["2011-10-27",6.9849,7.7043,6.9849,7.6948,2077600.0],["2011-10-28",7.6475,8.5182,7.5717,8.4709,709800.0],["2011-10-31",8.2627,8.4236,7.78,7.78,401800.0],["2011-11-01",7.2973,7.8084,7.1364,7.5339,412200.0],["2011-11-02",7.7137,8.0828,7.4487,8.0355,358100.0],["2011-11-03",8.1775,8.3289,7.7894,8.2248,268500.0],["2011-11-04",8.1207,8.1775,7.9598,8.045,215600.0],["2011-11-07",8.0544,8.1396,7.515,7.6853,268800.0],["2011-11-08",7.7516,7.9314,7.5244,7.8368,122800.0],["2011-11-09",7.6853,7.6948,7.231,7.2499,232600.0],["2011-11-10",7.4203,7.6948,7.3162,7.5528,119200.0],["2011-11-11",7.6664,7.7137,7.4203,7.6475,256400.0],["2011-11-14",7.9693,8.31,7.761,7.8746,327400.0],["2011-11-15",7.8368,8.0639,7.6096,7.9409,128900.0],["2011-11-16",7.8084,8.2248,7.7043,7.9219,194400.0],["2011-11-17",7.8935,7.903,7.4582,7.5812,283800.0],["2011-11-18",7.6096,7.6475,7.3446,7.6096,161100.0],["2011-11-21",7.4203,7.4298,7.0512,7.0701,179500.0],["2011-11-22",7.0701,7.1932,6.8146,6.9187,116100.0],["2011-11-23",6.8146,6.9944,6.6915,6.8335,275300.0],["2011-11-25",6.8146,7.0039,6.6726,6.7483,91000.0],["2011-11-28",7.0796,7.6664,7.0796,7.5623,455400.0],["2011-11-29",7.5907,7.6096,7.373,7.5717,550800.0],["2011-11-30",7.8652,8.045,7.638,7.9787,424600.0],["2011-12-01",7.9503,7.9503,7.5623,7.5812,206800.0],["2011-12-02",7.7137,7.9409,7.3635,7.4487,223100.0],["2011-12-05",7.8462,7.9882,7.515,7.6191,446800.0],["2011-12-06",7.6664,7.6948,7.4676,7.5717,193000.0],["2011-12-07",7.496,7.6569,7.3446,7.5623,188200.0],["2011-12-08",7.4582,7.5339,7.2026,7.2594,275900.0],["2011-12-09",7.2783,7.7421,7.2783,7.6664,221500.0],["2011-12-12",7.5434,7.5717,7.2499,7.5528,185400.0],["2011-12-13",7.6191,7.6759,7.0133,7.0607,225500.0],["2011-12-14",7.0039,7.2216,6.7956,6.9471,261400.0],["2011-12-15",7.0607,7.0607,6.7199,6.7483,212000.0],["2011-12-16",6.7956,7.0985,6.7956,6.9092,177900.0],["2011-12-19",7.0039,7.0512,6.6347,6.6537,154500.0],["2011-12-20",6.824,6.8998,6.6253,6.6631,233800.0],["2011-12-21",6.6821,6.6821,6.0385,6.1426,382000.0],["2011-12-22",6.1426,6.2562,6.0574,6.2467,233600.0],["2011-12-23",6.2845,6.4738,6.1615,6.4171,136900.0],["2011-12-27",6.4076,6.4833,6.2845,6.294,153700.0],["2011-12-28",6.294,6.294,6.0574,6.1142,249900.0],["2011-12-29",6.1236,6.2656,6.0953,6.1142,208300.0],["2011-12-30",6.029,6.2278,5.9722,6.171,371700.0],["2012-01-03",6.3413,6.4644,6.2088,6.2656,224500.0],["2012-01-04",6.2183,6.3413,6.1899,6.2467,223000.0],["2012-01-05",6.2183,6.294,6.1331,6.171,199200.0],["2012-01-06",6.1899,6.2372,6.0763,6.1804,195300.0],["2012-01-09",6.2088,6.5874,6.1426,6.5117,345900.0],["2012-01-10",6.8619,7.4487,6.8619,7.3257,554800.0],["2012-01-11",7.3257,7.3541,7.1174,7.2121,235300.0],["2012-01-12",7.2594,7.4203,7.2216,7.3351,122900.0],["2012-01-13",7.2689,7.4487,7.2026,7.3635,253100.0],["2012-01-17",7.4392,7.6096,7.3825,7.4298,346300.0],["2012-01-18",7.4676,7.5528,7.3825,7.5339,125800.0],["2012-01-19",7.5812,7.6853,7.5717,7.6285,103200.0],["2012-01-20",7.5907,7.761,7.5907,7.761,97900.0],["2012-01-23",7.7232,7.761,7.5717,7.6948,113300.0],["2012-01-24",7.6664,7.8368,7.6001,7.8178,112000.0],["2012-01-25",7.7894,7.9977,7.7516,7.9314,117600.0],["2012-01-26",7.9977,7.9977,7.638,7.7421,167100.0],["2012-01-27",7.7326,7.8841,7.5812,7.8841,128200.0],["2012-01-30",7.7989,7.8746,7.7043,7.7989,125100.0],["2012-01-31",7.8841,8.0261,7.638,7.9787,162600.0],["2012-02-01",8.0355,8.3005,7.8462,8.2532,193600.0],["2012-02-02",8.2437,8.8305,8.2437,8.575,421400.0],["2012-02-03",8.7548,8.7832,8.4993,8.5561,193200.0],["2012-02-06",8.4898,8.8968,8.4614,8.7454,196600.0],["2012-02-07",8.7548,8.8116,8.4804,8.6034,163200.0],["2012-02-08",8.6129,8.7927,8.5277,8.717,91500.0],["2012-02-09",8.7075,8.7548,8.5655,8.6886,212000.0],["2012-02-10",8.6223,8.8305,8.6223,8.6507,110100.0],["2012-02-13",8.7359,9.0388,8.6223,8.8684,107800.0],["2012-02-14",8.8211,8.8684,8.7264,8.8495,112100.0],["2012-02-15",8.8873,9.4174,8.7738,9.2375,683100.0],["2012-02-16",9.5688,9.9568,7.7421,8.9441,1466100.0],["2012-02-17",8.9914,9.5972,8.9157,9.4931,654200.0],["2012-02-21",9.5404,9.8149,9.3227,9.5025,394900.0],["2012-02-22",9.4741,9.5877,9.247,9.2943,140700.0],["2012-02-23",9.3132,9.3132,8.6602,8.7927,520500.0],["2012-02-24",8.8211,8.9914,8.698,8.8589,188600.0],["2012-02-27",8.6318,8.6318,8.2721,8.3005,531900.0],["2012-02-28",8.3573,8.7548,8.3573,8.4425,1037400.0],["2012-02-29",8.5087,8.7454,8.5087,8.5561,259600.0],["2012-03-01",8.575,8.7359,8.4993,8.4993,138000.0],["2012-03-02",8.4993,8.6413,8.1964,8.1964,202600.0],["2012-03-05",8.3005,8.3762,8.0734,8.1396,249300.0],["2012-03-06",8.045,8.1207,7.9219,8.0071,133800.0],["2012-03-07",8.0639,8.2153,8.0355,8.2059,212200.0],["2012-03-08",8.2816,8.7738,8.2437,8.7359,403900.0],["2012-03-09",8.7359,9.0766,8.7359,8.8305,158500.0],["2012-03-12",8.8495,9.0388,8.698,8.9252,137200.0],["2012-03-13",8.982,9.2565,8.8968,9.2375,172200.0],["2012-03-14",9.2659,9.2659,8.9157,9.1145,179400.0],["2012-03-15",9.1429,9.2565,9.0388,9.1807,110200.0],["2012-03-16",9.1807,9.1902,8.9914,9.0293,170000.0],["2012-03-19",9.0198,9.2849,8.9441,9.0861,120000.0],["2012-03-20",9.0482,9.1618,8.9536,9.0577,90100.0],["2012-03-21",9.0577,9.4458,9.0482,9.2849,219200.0],["2012-03-22",9.2659,9.2659,8.9441,9.0577,166300.0],["2012-03-23",9.0198,9.2375,8.9063,9.2281,205000.0],["2012-03-26",9.3606,9.4552,9.1807,9.4174,166000.0],["2012-03-27",9.7392,10.3544,9.7392,9.9947,751800.0],["2012-03-28",10.0894,10.307,10.0326,10.1651,381600.0],["2012-03-29",10.0799,10.3449,10.0515,10.3354,267200.0],["2012-03-30",10.3733,10.3733,10.1745,10.2124,219200.0],["2012-04-02",10.2124,10.2502,9.7865,10.2124,4551700.0],["2012-04-03",10.184,10.2502,9.919,10.184,691300.0],["2012-04-04",10.042,10.0704,9.654,9.7959,356000.0],["2012-04-05",9.7297,9.7581,9.5215,9.7202,156300.0],["2012-04-09",9.5309,9.5309,9.1429,9.1807,264700.0],["2012-04-10",9.1807,9.2849,8.9063,9.0766,357500.0],["2012-04-11",9.1713,9.3416,9.1334,9.247,198600.0],["2012-04-12",9.247,9.389,9.2375,9.3416,152400.0],["2012-04-13",9.2375,9.2565,8.8684,9.0293,150000.0],["2012-04-16",9.0388,9.1618,8.8495,9.1334,163500.0],["2012-04-17",9.124,9.5499,9.105,9.3795,135300.0],["2012-04-18",9.3038,9.3038,8.9631,9.0104,147300.0],["2012-04-19",9.0198,9.2091,8.8495,9.0388,131500.0],["2012-04-20",9.1902,9.1902,8.8779,8.9157,161500.0],["2012-04-23",8.7359,8.9157,8.5466,8.8968,218100.0],["2012-04-24",8.8968,8.982,8.7075,8.7927,232000.0],["2012-04-25",8.8968,9.2186,8.8968,9.1997,211200.0],["2012-04-26",7.373,7.903,7.0039,7.1648,3222600.0],["2012-04-27",7.2878,7.4771,7.1648,7.3635,1033400.0],["2012-04-30",7.1458,7.4298,7.0607,7.373,799900.0],["2012-05-01",7.3541,7.4108,7.2594,7.3067,325800.0],["2012-05-02",7.2689,7.4014,7.2121,7.3635,193000.0],["2012-05-03",7.3825,7.3825,7.0796,7.1458,336800.0],["2012-05-04",7.1458,7.1458,7.0323,7.108,196600.0],["2012-05-07",7.0607,7.1174,7.0039,7.0228,230000.0],["2012-05-08",6.9944,7.0701,6.8903,7.0323,210400.0],["2012-05-09",6.9281,7.0701,6.8714,7.0417,174000.0],["2012-05-10",7.0796,7.0796,6.9471,7.0039,149000.0],["2012-05-11",6.9471,7.0607,6.8714,6.9281,164700.0],["2012-05-14",6.8808,6.9281,6.6726,6.7483,230900.0],["2012-05-15",6.7578,6.9092,6.6915,6.824,113000.0],["2012-05-16",6.824,6.9471,6.7483,6.7483,110300.0],["2012-05-17",6.7578,6.824,6.6726,6.6915,120700.0],["2012-05-18",6.6821,6.7578,6.6347,6.7199,206000.0],["2012-05-21",6.7105,6.7956,6.6347,6.7199,147400.0],["2012-05-22",6.7483,6.7767,6.6537,6.7672,188000.0],["2012-05-23",6.6631,6.7767,6.6253,6.7389,121000.0],["2012-05-24",6.7389,6.7389,6.5306,6.5969,165800.0],["2012-05-25",6.6253,6.7199,6.578,6.7105,113400.0],["2012-05-29",6.7199,6.8714,6.6726,6.843,114400.0],["2012-05-30",6.7578,6.7578,6.578,6.6158,104000.0],["2012-05-31",6.6253,6.6821,6.4738,6.6158,375300.0],["2012-06-01",6.4833,6.6063,6.4454,6.4833,147500.0],["2012-06-04",6.4928,6.6915,6.3887,6.6442,174400.0],["2012-06-05",6.6347,6.8051,6.6253,6.6821,147600.0],["2012-06-06",6.7105,7.0039,6.7105,7.0039,162300.0],["2012-06-07",7.0985,7.1458,6.8998,6.9092,152900.0],["2012-06-08",6.8714,7.0039,6.701,6.9565,122200.0],["2012-06-11",7.0417,7.0417,6.7105,6.7105,128300.0],["2012-06-12",6.7483,6.7483,6.5874,6.7105,113200.0],["2012-06-13",6.6915,6.8619,6.6821,6.7105,209300.0],["2012-06-14",6.7199,7.1553,6.6726,7.1553,214800.0],["2012-06-15",7.1364,7.4203,6.9849,7.2783,257000.0],["2012-06-18",7.2405,7.3541,7.1932,7.2878,73600.0],["2012-06-19",7.3351,7.4487,7.1458,7.1553,175000.0],["2012-06-20",7.1458,7.3919,7.0607,7.2878,141800.0],["2012-06-21",7.2689,7.3825,7.231,7.2878,122600.0],["2012-06-22",7.3257,7.496,7.2216,7.3825,823900.0],["2012-06-25",7.2405,7.3635,6.9376,7.2973,114400.0],["2012-06-26",7.2783,7.373,7.1648,7.2878,104400.0],["2012-06-27",7.3257,7.5339,7.2783,7.5244,93200.0],["2012-06-28",7.4487,7.6285,7.3919,7.5623,169400.0],["2012-06-29",7.6569,7.78,7.5717,7.7421,169300.0],["2012-07-02",7.761,7.9693,7.4866,7.9693,154700.0],["2012-07-03",7.9314,8.2248,7.8935,8.1586,91400.0],["2012-07-05",8.1112,8.2911,8.0639,8.168,117600.0],["2012-07-06",8.0544,8.0734,7.6569,7.7326,121600.0],["2012-07-09",7.6759,7.7516,7.5623,7.6569,223300.0],["2012-07-10",7.6759,7.7326,7.4392,7.5055,96100.0],["2012-07-11",7.5528,7.6948,7.4771,7.5623,92700.0],["2012-07-12",7.496,7.6569,7.2783,7.6096,144400.0],["2012-07-13",7.6191,7.6664,7.5812,7.6475,94700.0],["2012-07-16",7.6191,7.6475,7.515,7.5244,96800.0],["2012-07-17",7.5434,7.6759,7.4487,7.5339,146400.0],["2012-07-18",7.496,7.6569,7.2783,7.3351,188500.0],["2012-07-19",7.3635,7.515,7.1932,7.3919,137300.0],["2012-07-20",7.3351,7.3351,7.1837,7.1932,103700.0],["2012-07-23",7.0796,7.0796,6.7578,6.8808,187100.0],["2012-07-24",6.9281,6.9281,6.6158,6.7578,210400.0],["2012-07-25",6.824,7.1174,6.824,7.0417,362800.0],["2012-07-26",8.2721,8.9914,8.1869,8.698,799200.0],["2012-07-27",8.7075,8.982,8.2816,8.9157,453700.0],["2012-07-30",8.9157,9.1145,8.6318,8.7643,212400.0],["2012-07-31",8.7548,9.1618,8.6413,8.7548,330700.0],["2012-08-01",8.8305,8.8305,8.5182,8.5277,181200.0],["2012-08-02",8.452,8.6034,8.3195,8.3857,133900.0],["2012-08-03",8.5182,8.6507,8.4898,8.5939,222400.0],["2012-08-06",8.6129,8.9725,8.575,8.9063,148200.0],["2012-08-07",8.9725,9.1334,8.8684,8.9536,177000.0],["2012-08-08",8.9347,9.1334,8.9063,8.9631,146600.0],["2012-08-09",8.9725,9.0293,8.8022,8.84,126800.0],["2012-08-10",8.8305,8.9157,8.7548,8.8684,144900.0],["2012-08-13",8.8968,8.9725,8.7454,8.9441,263100.0],["2012-08-14",8.9914,9.3606,8.9725,9.2565,278900.0],["2012-08-15",9.2659,9.389,9.1334,9.3416,125000.0],["2012-08-16",9.3227,9.4458,9.1523,9.4363,137600.0],["2012-08-17",9.4174,9.7013,9.37,9.7013,143400.0],["2012-08-20",9.6824,9.6824,9.2943,9.4647,124500.0],["2012-08-21",9.5404,9.8527,9.3511,9.5309,111100.0],["2012-08-22",9.4741,9.5593,9.3227,9.3606,111800.0],["2012-08-23",9.3416,9.3416,8.9725,9.1145,96900.0],["2012-08-24",8.9914,9.0388,8.8116,8.9157,174300.0],["2012-08-27",8.9914,9.2565,8.9914,9.0293,160700.0],["2012-08-28",9.0198,9.1713,8.9536,8.982,106400.0],["2012-08-29",8.982,9.1523,8.9441,9.105,118600.0],["2012-08-30",9.0293,9.0388,8.8116,8.9441,88000.0],["2012-08-31",9.0104,9.0198,8.8022,8.9157,120800.0],["2012-09-04",8.8968,9.1807,8.7643,9.1334,192200.0],["2012-09-05",9.1334,9.1713,8.9347,8.9725,98500.0],["2012-09-06",9.0577,9.1145,9.0198,9.0672,209500.0],["2012-09-07",9.1145,9.1145,9.0198,9.0672,159500.0],["2012-09-10",8.982,9.0956,8.982,9.0672,190000.0],["2012-09-11",9.0861,9.105,8.9725,9.0861,169800.0],["2012-09-12",9.1145,9.1145,8.9536,9.0766,126900.0],["2012-09-13",9.0956,9.1429,8.9441,8.9914,197500.0],["2012-09-14",9.0482,9.2565,8.9725,9.1902,225200.0],["2012-09-17",9.124,9.2186,9.0956,9.1713,155400.0],["2012-09-18",9.1334,9.1334,8.7643,9.105,127000.0],["2012-09-19",9.1523,9.3322,8.9914,9.3038,122100.0],["2012-09-20",9.2565,9.3322,9.1618,9.2659,65300.0],["2012-09-21",9.4174,9.4174,9.0482,9.0861,197800.0],["2012-09-24",9.0388,9.2281,9.0388,9.1807,86300.0],["2012-09-25",9.2659,9.3511,8.982,9.0293,121800.0],["2012-09-26",9.0672,9.0672,8.6696,8.7548,135900.0],["2012-09-27",8.7927,9.1334,8.6413,9.0766,85900.0],["2012-09-28",9.0104,9.0104,8.7927,8.8779,71400.0],["2012-10-01",8.9536,9.0198,8.8022,8.8495,99300.0],["2012-10-02",8.9063,8.9725,8.6791,8.7738,106300.0],["2012-10-03",8.7927,8.8779,8.6129,8.717,47200.0],["2012-10-04",8.7264,8.7548,8.5655,8.7075,66000.0],["2012-10-05",8.7359,8.8589,8.5845,8.6507,96600.0],["2012-10-08",8.5845,8.5845,8.3195,8.4614,113100.0],["2012-10-09",7.4771,7.4771,6.1615,6.9471,1253700.0],["2012-10-10",6.9471,7.1648,6.7105,7.0323,404100.0],["2012-10-11",7.108,7.2026,6.7956,6.8051,227700.0],["2012-10-12",6.8146,6.9944,6.8146,6.8903,154500.0],["2012-10-15",6.9376,6.9376,6.7862,6.7956,130400.0],["2012-10-16",6.8619,7.1932,6.824,6.9187,125500.0],["2012-10-17",6.9092,7.0039,6.824,6.9471,120300.0],["2012-10-18",6.9092,6.9944,6.7199,6.7294,119900.0],["2012-10-19",6.7105,6.7389,6.578,6.6158,181800.0],["2012-10-22",6.6537,6.7862,6.6537,6.7199,137200.0],["2012-10-23",6.6726,6.7483,6.6158,6.701,65100.0],["2012-10-24",6.7199,6.7862,6.6063,6.6442,84500.0],["2012-10-25",6.7862,7.089,6.6158,6.7483,214600.0],["2012-10-26",6.7483,6.7767,6.6631,6.6915,216600.0],["2012-10-31",6.6726,6.824,6.6347,6.701,256600.0],["2012-11-01",6.7294,7.0417,6.6821,6.9849,196500.0],["2012-11-02",7.0323,7.0323,6.7294,6.7862,401100.0],["2012-11-05",6.7672,7.0701,6.7483,6.8903,169300.0],["2012-11-06",6.9281,7.1553,6.9187,7.1174,155200.0],["2012-11-07",6.9849,7.0512,6.824,6.824,120200.0],["2012-11-08",6.8619,7.2216,6.8524,6.8619,176900.0],["2012-11-09",6.8146,7.0607,6.8051,6.8714,209100.0],["2012-11-12",6.8808,7.0323,6.8808,6.966,87400.0],["2012-11-13",6.9471,6.9849,6.6726,6.6821,117400.0],["2012-11-14",6.7199,6.7672,6.6347,6.6726,151300.0],["2012-11-15",6.6537,6.9187,6.6253,6.8619,202200.0],["2012-11-16",6.8335,6.8524,6.6442,6.7767,266100.0],["2012-11-19",6.8619,6.9376,6.7294,6.8051,206300.0],["2012-11-20",6.7862,6.8808,6.7294,6.7767,195000.0],["2012-11-21",6.824,7.1174,6.8051,6.9187,203800.0],["2012-11-23",6.9565,7.3446,6.9565,7.2973,98600.0],["2012-11-26",7.2499,7.3446,7.1269,7.2878,172400.0],["2012-11-27",7.2499,7.2878,7.0701,7.0701,98600.0],["2012-11-28",7.0417,7.2026,6.8998,7.2026,112400.0],["2012-11-29",7.2878,7.4108,6.9944,7.3919,73900.0],["2012-11-30",7.3541,7.4108,7.0417,7.108,165600.0],["2012-12-03",7.1458,7.2783,7.0607,7.0796,122500.0],["2012-12-04",7.0701,7.1458,6.9187,7.0039,150500.0],["2012-12-05",7.0228,7.089,6.8335,6.9849,75300.0],["2012-12-06",6.9565,7.373,6.9471,7.1648,169800.0],["2012-12-07",7.1932,7.2594,7.089,7.1742,261700.0],["2012-12-10",7.1553,7.3257,6.9187,7.2783,107700.0],["2012-12-11",7.3257,7.5434,7.3162,7.4866,127400.0],["2012-12-12",7.515,7.5717,7.3825,7.4203,117300.0],["2012-12-13",7.4108,7.7043,7.4108,7.6191,121500.0],["2012-12-14",7.3825,7.8746,7.3825,7.6853,140800.0],["2012-12-17",7.7137,7.9787,7.6759,7.8935,100100.0],["2012-12-18",7.8935,8.0355,7.7043,7.7421,329800.0],["2012-12-19",7.7516,7.8746,7.7516,7.78,178400.0],["2012-12-20",7.8084,7.9125,7.761,7.8935,123400.0],["2012-12-21",7.8557,7.8935,7.6285,7.6759,473800.0],["2012-12-24",7.7137,7.9598,7.7137,7.8462,45200.0],["2012-12-26",7.8273,7.8462,7.638,7.6569,71100.0],["2012-12-27",7.6759,7.7043,7.5244,7.6759,51600.0],["2012-12-28",7.6096,7.6948,7.5812,7.5907,36100.0],["2012-12-31",7.6001,7.7516,7.5244,7.7232,74900.0],["2013-01-02",7.9409,7.9409,7.6569,7.7043,210300.0],["2013-01-03",7.7137,7.8084,7.5434,7.5623,105200.0],["2013-01-04",7.6191,7.6759,7.5434,7.5623,66400.0],["2013-01-07",7.5623,7.6191,7.1553,7.2216,160800.0],["2013-01-08",7.1458,7.3635,7.0228,7.1932,202200.0],["2013-01-09",7.2499,7.4108,7.2499,7.4014,129700.0],["2013-01-10",7.4582,7.5244,7.3825,7.5055,113800.0],["2013-01-11",7.5434,7.6759,7.4866,7.6285,59800.0],["2013-01-14",7.6191,7.7516,7.5623,7.6759,61400.0],["2013-01-15",7.6001,7.761,7.5528,7.5717,123000.0],["2013-01-16",7.5623,7.5717,7.4676,7.4771,57900.0],["2013-01-17",7.5244,7.5717,7.4487,7.4582,99000.0],["2013-01-18",7.4771,7.4771,7.3257,7.3446,87100.0],["2013-01-22",7.373,7.6191,7.3446,7.5528,166400.0],["2013-01-23",7.5623,7.5623,7.4108,7.4298,68500.0],["2013-01-24",7.4298,7.5907,7.3919,7.4298,107800.0],["2013-01-25",7.4676,7.4771,7.3351,7.3635,101000.0],["2013-01-28",7.3635,7.5244,7.3541,7.515,181700.0],["2013-01-29",7.5244,7.5717,7.4298,7.5339,158600.0],["2013-01-30",7.4771,7.5434,7.3919,7.4487,93200.0],["2013-01-31",7.4582,7.7137,7.4582,7.6664,146600.0],["2013-02-01",7.7326,7.8084,7.6191,7.7137,72000.0],["2013-02-04",7.6096,7.6664,7.3067,7.3257,123200.0],["2013-02-05",7.3257,7.4771,7.3257,7.4108,99700.0],["2013-02-06",7.3919,7.3919,7.2216,7.2878,101700.0],["2013-02-07",7.3067,7.4203,7.1932,7.2405,137600.0],["2013-02-08",7.2499,7.3257,7.1742,7.2121,42800.0],["2013-02-11",7.2121,7.2594,7.1648,7.2499,53500.0],["2013-02-12",7.2499,7.3541,7.231,7.2499,104800.0],["2013-02-13",7.2689,7.373,7.1742,7.3635,252300.0],["2013-02-14",7.3541,7.6475,7.3541,7.6475,83800.0],["2013-02-15",7.6664,7.78,7.6001,7.78,94700.0],["2013-02-19",7.78,7.9409,7.761,7.8841,215100.0],["2013-02-20",7.8652,7.9787,7.7232,7.7516,161600.0],["2013-02-21",7.4298,7.5812,6.966,7.3635,321400.0],["2013-02-22",7.5339,7.9314,7.496,7.8273,182900.0],["2013-02-25",7.8935,8.1018,7.8178,7.8557,129400.0],["2013-02-26",7.8368,7.9787,7.7989,7.8462,111900.0],["2013-02-27",7.8462,7.9977,7.8462,7.8841,69700.0],["2013-02-28",7.8841,7.9409,7.7989,7.8273,83700.0],["2013-03-01",7.7516,7.8746,7.7326,7.8652,95900.0],["2013-03-04",7.8084,8.1775,7.7421,8.1491,149600.0],["2013-03-05",8.2343,8.3289,8.2248,8.2816,114400.0],["2013-03-06",8.2816,8.31,8.045,8.1491,66000.0],["2013-03-07",8.1302,8.2532,8.0071,8.2343,59500.0],["2013-03-08",8.3005,8.3195,8.2153,8.2532,47400.0],["2013-03-11",8.1964,8.2816,7.8935,7.9314,137900.0],["2013-03-12",7.9314,8.045,7.8557,7.8746,62400.0],["2013-03-13",7.8935,7.9977,7.8557,7.9503,142500.0],["2013-03-14",7.9503,7.9977,7.8557,7.9787,134000.0],["2013-03-15",7.9977,7.9977,7.8841,7.9219,214400.0],["2013-03-18",7.8368,8.1112,7.8178,7.9693,104900.0],["2013-03-19",8.0166,8.0166,7.8084,7.8462,80300.0],["2013-03-20",7.8462,7.8935,7.7989,7.8746,65300.0],["2013-03-21",7.8368,8.045,7.8368,7.9977,135900.0],["2013-03-22",8.0166,8.045,7.9503,7.9977,42600.0],["2013-03-25",7.9882,8.0261,7.9125,7.9787,100300.0],["2013-03-26",7.9882,7.9977,7.9503,7.9882,84600.0],["2013-03-27",7.9503,8.0071,7.9503,8.0071,45500.0],["2013-03-28",7.9977,8.0355,7.9503,7.9882,81900.0],["2013-04-01",7.9693,7.9882,7.9219,7.9787,82500.0],["2013-04-02",8.0261,8.1112,7.9598,7.9977,77000.0],["2013-04-03",7.9882,8.026,7.9314,7.9314,72800.0],["2013-04-04",7.9219,7.9409,7.8462,7.9314,114700.0],["2013-04-05",7.7894,7.9503,7.7137,7.9219,106600.0],["2013-04-08",7.903,7.903,7.8178,7.8935,92700.0],["2013-04-09",7.8462,7.8746,7.7326,7.8084,87300.0],["2013-04-10",7.8178,7.9977,7.8178,7.9977,86700.0],["2013-04-11",7.9598,7.9787,7.8273,7.9314,84200.0],["2013-04-12",7.8652,7.9219,7.8084,7.8368,62400.0],["2013-04-15",7.78,7.8557,7.6191,7.6759,129700.0],["2013-04-16",7.7326,7.9882,7.6853,7.9787,79200.0],["2013-04-17",7.9219,8.045,7.6191,7.7989,213900.0],["2013-04-18",7.8368,7.8368,7.4487,7.7421,285500.0],["2013-04-19",7.7137,7.8935,7.6759,7.8652,110700.0],["2013-04-22",7.8652,7.8935,7.6569,7.7232,85100.0],["2013-04-23",7.78,7.9693,7.5528,7.9409,72600.0],["2013-04-24",7.9409,8.0355,7.903,7.9882,53600.0],["2013-04-25",8.1396,8.2721,7.8084,8.0544,103800.0],["2013-04-26",7.9882,8.0071,7.8746,7.9693,107200.0],["2013-04-29",8.0355,8.2059,7.903,8.1775,95100.0],["2013-04-30",8.2248,8.2248,8.0071,8.0544,144500.0],["2013-05-01",8.0071,8.026,7.78,7.8084,215700.0],["2013-05-02",7.8841,7.9314,7.7989,7.8935,67700.0],["2013-05-03",8.0071,8.0828,7.9693,8.045,53100.0],["2013-05-06",8.026,8.1018,7.9503,8.0071,37700.0],["2013-05-07",8.045,8.045,7.9219,8.026,56100.0],["2013-05-08",8.0071,8.0355,7.9219,7.9882,47100.0],["2013-05-09",7.9503,8.0544,7.903,8.0355,41900.0],["2013-05-10",8.0734,8.0828,7.9314,7.9882,42300.0],["2013-05-13",7.9503,7.9693,7.8652,7.9314,60500.0],["2013-05-14",7.903,8.0639,7.903,8.045,67200.0],["2013-05-15",8.045,8.1112,7.9977,8.1018,68000.0],["2013-05-16",8.0734,8.1491,8.0544,8.1302,41600.0],["2013-05-17",8.1396,8.1869,8.0923,8.1869,89600.0],["2013-05-20",8.1302,8.3005,8.1302,8.1964,73000.0],["2013-05-21",8.1869,8.2437,8.0734,8.1869,52500.0],["2013-05-22",8.1775,8.31,7.8557,7.8935,109800.0],["2013-05-23",7.8935,8.0923,7.8651,8.0071,75500.0],["2013-05-24",7.9693,8.0734,7.8557,7.9977,103500.0],["2013-05-28",8.1018,8.2343,8.0828,8.1396,66200.0],["2013-05-29",8.1018,8.1396,7.9409,7.9882,54400.0],["2013-05-30",7.9977,8.1112,7.9977,8.0639,33900.0],["2013-05-31",7.9787,8.1112,7.9219,7.9314,168600.0],["2013-06-03",7.9503,8.168,7.9314,8.1207,136700.0],["2013-06-04",8.1586,8.168,7.8368,7.9219,70100.0],["2013-06-05",7.9219,7.9219,7.8084,7.8084,58600.0],["2013-06-06",7.8084,7.9693,7.7705,7.9503,58900.0],["2013-06-07",8.026,8.0355,7.8368,7.9693,30100.0],["2013-06-10",7.9787,7.9787,7.8084,7.903,46100.0],["2013-06-11",7.78,7.903,7.78,7.8084,38400.0],["2013-06-12",7.8084,7.8841,7.8084,7.8557,42300.0],["2013-06-13",7.8557,8.0355,7.8557,8.0355,41300.0],["2013-06-14",7.9882,8.0166,7.78,7.8557,33600.0],["2013-06-17",7.9219,7.9219,7.7894,7.8652,56300.0],["2013-06-18",7.903,7.9977,7.8651,7.8935,43200.0],["2013-06-19",7.8652,7.9314,7.8084,7.8746,33400.0],["2013-06-20",7.7705,7.8746,7.7705,7.8084,102000.0],["2013-06-21",7.8368,7.8368,7.7421,7.8178,209100.0],["2013-06-24",7.7232,7.8178,7.7043,7.7137,186700.0],["2013-06-25",7.7989,7.8841,7.7421,7.8746,100900.0],["2013-06-26",7.9219,7.9219,7.7989,7.8178,58600.0],["2013-06-27",7.8273,7.903,7.8273,7.8652,36900.0],["2013-06-28",7.8178,7.8935,7.8084,7.8652,136700.0],["2013-07-01",7.8462,8.2343,7.8273,8.1964,113300.0],["2013-07-02",8.168,8.2059,8.0355,8.1491,71800.0],["2013-07-03",8.0828,8.2343,7.9693,8.168,34800.0],["2013-07-05",8.1869,8.1869,8.0071,8.168,92100.0],["2013-07-08",8.168,8.2343,7.9787,8.2343,43500.0],["2013-07-09",8.2627,8.3289,8.1586,8.3289,52400.0],["2013-07-10",8.3478,8.4141,8.2911,8.3952,59300.0],["2013-07-11",8.4236,8.4993,8.4141,8.4614,90200.0],["2013-07-12",8.4236,8.5655,8.3952,8.4804,48900.0],["2013-07-15",8.4709,8.4804,8.3573,8.4425,45200.0],["2013-07-16",8.4236,8.4898,8.3762,8.4614,48900.0],["2013-07-17",8.433,8.4709,8.4046,8.4236,35600.0],["2013-07-18",8.4236,8.4236,8.3384,8.3668,35700.0],["2013-07-19",8.3478,8.3478,8.2816,8.3005,39200.0],["2013-07-22",8.2816,8.3762,8.2343,8.3384,40700.0],["2013-07-23",8.3478,8.3762,8.2343,8.2721,37300.0],["2013-07-24",8.2721,8.3289,8.2343,8.3289,69400.0],["2013-07-25",8.1018,8.1018,7.4392,7.8084,226200.0],["2013-07-26",7.761,7.8084,7.7137,7.7894,115900.0],["2013-07-29",7.7421,7.8273,7.7421,7.7705,65100.0],["2013-07-30",7.78,7.8273,7.7705,7.8084,72000.0],["2013-07-31",7.7894,7.8462,7.6948,7.7894,90300.0],["2013-08-01",7.8935,7.8935,7.7326,7.7705,70200.0],["2013-08-02",7.7421,7.7989,7.7232,7.761,67500.0],["2013-08-05",7.7232,7.78,7.7137,7.7705,49600.0],["2013-08-06",7.761,7.9503,7.7421,7.761,75100.0],["2013-08-07",7.7232,7.7421,7.6191,7.7043,103900.0],["2013-08-08",7.761,7.761,7.6664,7.7137,66300.0],["2013-08-09",7.7043,7.7326,7.6475,7.6948,44100.0],["2013-08-12",7.6948,7.7705,7.6853,7.761,59900.0],["2013-08-13",7.7421,7.7516,7.6664,7.7421,35500.0],["2013-08-14",7.761,7.8084,7.6853,7.6948,76000.0],["2013-08-15",7.638,7.6853,7.5623,7.5812,159400.0],["2013-08-16",7.5434,7.6475,7.4866,7.5812,147000.0],["2013-08-19",7.6001,7.6853,7.4771,7.5055,78800.0],["2013-08-20",7.5434,7.6001,7.496,7.5812,70200.0],["2013-08-21",7.5623,7.6475,7.4771,7.496,91500.0],["2013-08-22",7.5433,7.6853,7.5433,7.6664,34100.0],["2013-08-23",7.6475,7.6948,7.5055,7.6285,76000.0],["2013-08-26",7.6569,7.7326,7.6001,7.6285,57600.0],["2013-08-27",7.5528,7.6096,7.3919,7.4866,113100.0],["2013-08-28",7.515,7.6096,7.4392,7.4392,60800.0],["2013-08-29",7.4487,7.5339,7.4487,7.5244,60300.0],["2013-08-30",7.5339,7.5339,7.3635,7.4771,108200.0],["2013-09-03",7.5623,7.6285,7.5623,7.6001,86600.0],["2013-09-04",7.5907,7.638,7.4771,7.5907,73600.0],["2013-09-05",7.5812,7.6475,7.5434,7.5434,38600.0],["2013-09-06",7.5812,7.638,7.4771,7.5434,44000.0],["2013-09-09",7.5717,7.6664,7.5717,7.6475,75200.0],["2013-09-10",7.6664,7.6664,7.5339,7.5623,113600.0],["2013-09-11",7.5623,7.6096,7.5055,7.5244,70000.0],["2013-09-12",7.5339,7.5528,7.496,7.496,41800.0],["2013-09-13",7.515,7.5717,7.4771,7.5339,58900.0],["2013-09-16",7.5623,7.5717,7.4392,7.4582,81800.0],["2013-09-17",7.4582,7.5528,7.4392,7.5434,129100.0],["2013-09-18",7.5055,7.6096,7.5055,7.5717,55000.0],["2013-09-19",7.5717,7.638,7.4108,7.4676,51600.0],["2013-09-20",7.4771,7.6096,7.4771,7.5907,173800.0],["2013-09-23",7.5528,7.6096,7.4771,7.5623,68300.0],["2013-09-24",7.5528,7.5717,7.4298,7.5717,101500.0],["2013-09-25",7.5623,7.6569,7.5244,7.5434,73500.0],["2013-09-26",7.5434,7.6191,7.4676,7.5339,40000.0],["2013-09-27",7.4676,7.5055,7.4487,7.4771,42700.0],["2013-09-30",7.4298,7.4771,7.373,7.4676,96600.0],["2013-10-01",7.4771,7.5623,7.4487,7.5244,82400.0],["2013-10-02",7.4676,7.5623,7.4203,7.4676,60200.0],["2013-10-03",7.4298,7.4771,7.3635,7.3825,83400.0],["2013-10-04",7.3446,7.4487,7.3446,7.4014,69000.0],["2013-10-07",7.3351,7.4298,7.3162,7.3351,46700.0],["2013-10-08",7.3257,7.4487,7.3257,7.373,97800.0],["2013-10-09",7.3825,7.3825,7.3067,7.373,59200.0],["2013-10-10",7.4392,7.4392,7.3351,7.373,56700.0],["2013-10-11",7.3351,7.4676,7.3351,7.4582,70900.0],["2013-10-14",7.4014,7.4582,7.3825,7.4108,98800.0],["2013-10-15",7.3825,7.4298,7.3446,7.3825,100000.0],["2013-10-16",7.2878,7.3257,6.9376,7.1458,182200.0],["2013-10-17",7.0701,7.1458,7.0512,7.108,117400.0],["2013-10-18",7.089,7.1742,7.0701,7.1269,161900.0],["2013-10-21",7.1174,7.1742,7.0701,7.089,89700.0],["2013-10-22",7.0985,7.2405,7.0985,7.2121,109300.0],["2013-10-23",7.1932,7.2499,7.1458,7.2121,108000.0],["2013-10-24",7.2405,7.4487,7.2405,7.2594,59300.0],["2013-10-25",7.2878,7.373,7.2499,7.3635,74900.0],["2013-10-28",7.3351,7.3635,7.2405,7.3067,72500.0],["2013-10-29",7.3162,7.3635,7.1932,7.2594,162500.0],["2013-10-30",7.2405,7.2689,7.089,7.1364,136400.0],["2013-10-31",7.1364,7.1742,7.0985,7.108,172400.0],["2013-11-01",7.1458,7.2216,7.0796,7.108,162500.0],["2013-11-04",7.108,7.108,7.0228,7.0607,130800.0],["2013-11-05",7.0323,7.0512,6.9849,6.9944,90300.0],["2013-11-06",7.0133,7.0512,6.966,6.9944,97700.0],["2013-11-07",7.0228,7.0417,6.9376,6.9565,77800.0],["2013-11-08",6.9471,7.0323,6.9471,7.0039,90700.0],["2013-11-11",6.9849,7.0039,6.9281,6.9565,75600.0],["2013-11-12",6.966,6.9849,6.8714,6.9849,84600.0],["2013-11-13",6.966,6.9944,6.8998,6.9849,94500.0],["2013-11-14",6.9565,6.9849,6.843,6.9471,89200.0],["2013-11-15",6.9281,6.9849,6.8714,6.9849,91500.0],["2013-11-18",6.9849,6.9849,6.9092,6.9187,47200.0],["2013-11-19",6.9376,6.966,6.8524,6.8619,27100.0],["2013-11-20",6.9092,6.9092,6.8051,6.8146,38200.0],["2013-11-21",6.8335,6.9849,6.8051,6.966,63700.0],["2013-11-22",6.9849,7.0133,6.8714,7.0039,68900.0],["2013-11-25",7.0133,7.1269,6.966,7.1269,69100.0],["2013-11-26",7.1458,7.2405,7.0796,7.1932,55800.0],["2013-11-27",7.1742,7.3067,7.1364,7.2689,28100.0],["2013-11-29",7.2878,7.3351,7.2689,7.2878,34500.0],["2013-12-02",7.2689,7.2689,7.1553,7.1932,96700.0],["2013-12-03",7.1648,7.2783,6.9944,7.231,60500.0],["2013-12-04",7.1837,7.2783,7.1553,7.2689,78500.0],["2013-12-05",7.2499,7.3541,7.089,7.3257,49000.0],["2013-12-06",7.3635,7.4203,7.1458,7.3257,56400.0],["2013-12-09",7.2973,7.3541,7.2594,7.3351,101300.0],["2013-12-10",7.3067,7.373,7.2594,7.2878,142900.0],["2013-12-11",6.5685,7.3541,6.5685,7.3162,174800.0],["2013-12-12",7.3446,7.3446,7.1458,7.1648,66800.0],["2013-12-13",7.1458,7.1932,7.0701,7.0701,47700.0],["2013-12-16",7.0701,7.5434,7.0701,7.4866,95400.0],["2013-12-17",7.4866,7.4866,7.3162,7.373,32800.0],["2013-12-18",7.3919,7.496,7.3351,7.4866,61300.0],["2013-12-19",7.4582,7.4582,7.3351,7.3541,53600.0],["2013-12-20",7.3825,7.6001,7.2973,7.4866,332200.0],["2013-12-23",7.4866,7.5528,7.3825,7.4676,76500.0],["2013-12-24",7.6569,7.6569,7.3446,7.5907,60000.0],["2013-12-26",7.6191,7.6191,7.3919,7.4487,38700.0],["2013-12-27",7.4676,7.496,7.3919,7.4298,36200.0],["2013-12-30",7.4014,7.4108,7.3351,7.3351,40600.0],["2013-12-31",7.3351,7.4108,7.2973,7.3162,79100.0],["2014-01-02",7.3067,7.3067,7.089,7.1837,131800.0],["2014-01-03",7.1742,7.3067,7.1458,7.2594,116700.0],["2014-01-06",7.2973,7.3635,7.2878,7.3257,77400.0],["2014-01-07",7.3351,7.4014,7.2973,7.3635,80300.0],["2014-01-08",7.3351,7.4108,7.3067,7.3541,137200.0],["2014-01-09",7.3825,7.3825,7.2216,7.2405,59900.0],["2014-01-10",6.8619,7.2783,6.8619,7.1742,51800.0],["2014-01-13",7.1364,7.1458,7.0133,7.0607,64300.0],["2014-01-14",7.0607,7.2594,6.9187,7.1742,109300.0],["2014-01-15",7.1648,7.2405,7.1458,7.1742,41200.0],["2014-01-16",7.1269,7.2026,7.1269,7.1742,65600.0],["2014-01-17",7.1458,7.2216,7.1458,7.1553,34300.0],["2014-01-21",6.436,7.373,6.436,7.3257,83100.0],["2014-01-22",7.3162,7.4392,7.2121,7.4298,90500.0],["2014-01-23",7.373,7.4487,7.1742,7.4392,69600.0],["2014-01-24",7.3825,7.4676,7.2121,7.2689,83700.0],["2014-01-27",7.3067,7.3067,7.0512,7.0796,69900.0],["2014-01-28",7.0985,7.2499,7.0701,7.2499,110400.0],["2014-01-29",7.1742,7.2405,7.0512,7.0796,64400.0],["2014-01-30",7.108,7.2878,7.108,7.2121,77800.0],["2014-01-31",7.0701,7.2594,7.0228,7.0701,71500.0],["2014-02-03",7.0796,7.2121,6.6821,6.7105,89900.0],["2014-02-04",6.6821,6.824,6.6253,6.6442,63200.0],["2014-02-05",6.6347,6.6915,6.5022,6.6253,55400.0],["2014-02-06",6.6347,6.6915,6.6253,6.6253,62400.0],["2014-02-07",6.6253,6.6726,6.4454,6.559,99600.0],["2014-02-10",6.578,6.578,6.3508,6.436,86500.0],["2014-02-11",6.4171,6.4171,6.2562,6.2751,104300.0],["2014-02-12",6.2467,6.3603,6.1236,6.3413,135800.0],["2014-02-13",6.3413,6.436,6.3319,6.3887,79900.0],["2014-02-14",6.4076,6.5401,6.3413,6.3981,87100.0],["2014-02-18",7.373,8.2816,7.0985,7.9598,952200.0],["2014-02-19",7.6664,7.8557,7.4866,7.5907,221000.0],["2014-02-20",7.5717,7.7232,7.4487,7.638,185200.0],["2014-02-21",7.1269,7.6664,7.1269,7.5907,177800.0],["2014-02-24",7.5623,7.638,7.4392,7.5623,122700.0],["2014-02-25",7.5244,7.6001,7.4203,7.4392,67000.0],["2014-02-26",7.4771,7.6569,7.3919,7.6096,134600.0],["2014-02-27",7.515,7.5812,7.4487,7.496,80500.0],["2014-02-28",7.5717,7.5907,7.496,7.5528,130800.0],["2014-03-03",7.5055,7.7137,7.3825,7.6948,121500.0],["2014-03-04",7.7516,8.1869,7.7326,7.9125,202700.0],["2014-03-05",7.8652,8.0071,7.7894,7.9503,53500.0],["2014-03-06",8.0071,8.1302,7.8084,7.8841,53500.0],["2014-03-07",7.9219,8.026,7.6664,7.9598,46600.0],["2014-03-10",7.9219,7.9409,7.7232,7.78,34900.0],["2014-03-11",7.761,7.78,7.5528,7.6569,53800.0],["2014-03-12",7.6191,7.7705,7.5717,7.7516,36800.0],["2014-03-13",7.7516,7.7516,7.4298,7.515,60900.0],["2014-03-14",7.515,7.638,7.4203,7.5339,38600.0],["2014-03-17",7.5812,7.6475,7.3825,7.5907,45200.0],["2014-03-18",7.5717,7.7043,7.4487,7.6853,41000.0],["2014-03-19",7.6475,7.6948,7.4487,7.638,50500.0],["2014-03-20",7.6001,7.6285,7.5055,7.6001,38200.0],["2014-03-21",7.9314,8.0923,7.8368,8.0355,220200.0],["2014-03-24",8.0355,8.0355,7.6664,7.8462,83500.0],["2014-03-25",7.9125,7.9219,7.761,7.78,33800.0],["2014-03-26",7.8652,7.8652,7.4203,7.4203,93500.0],["2014-03-27",7.4203,7.6664,7.4203,7.5055,53100.0],["2014-03-28",7.4771,7.6664,7.3541,7.4014,49800.0],["2014-03-31",7.4014,7.4771,7.0417,7.1364,200000.0],["2014-04-01",7.1742,7.4298,7.1742,7.4108,92400.0],["2014-04-02",7.3825,7.5623,7.3351,7.373,98100.0],["2014-04-03",7.373,7.5434,7.1932,7.3257,75200.0],["2014-04-04",7.4014,7.4676,7.1174,7.1837,97000.0],["2014-04-07",7.1364,7.2405,7.0039,7.2026,153100.0],["2014-04-08",7.2405,7.4487,7.231,7.4298,62500.0],["2014-04-09",7.4771,7.5717,7.3067,7.5434,43200.0],["2014-04-10",7.5055,7.5339,7.1364,7.1837,58600.0],["2014-04-11",7.0985,7.2499,7.0228,7.0985,56300.0],["2014-04-14",7.1932,7.3162,7.0512,7.1364,55400.0],["2014-04-15",7.1553,7.373,7.0228,7.3257,86300.0],["2014-04-16",7.4298,7.7326,7.3446,7.5055,154600.0],["2014-04-17",7.5717,7.7043,7.3541,7.5434,91000.0],["2014-04-21",7.6001,7.6853,7.4203,7.4676,53100.0],["2014-04-22",7.515,7.8084,7.4771,7.6285,110600.0],["2014-04-23",7.6475,7.9314,7.5339,7.8652,152000.0],["2014-04-24",8.4236,8.9725,8.1964,8.8873,1001600.0],["2014-04-25",9.4079,10.5815,9.1334,10.5721,2286700.0],["2014-04-28",10.0799,10.4585,9.7959,10.3165,1192100.0],["2014-04-29",10.1745,10.4017,9.7865,10.1272,466900.0],["2014-04-30",9.8149,10.8749,9.7959,10.7992,655100.0],["2014-05-01",10.7897,11.1494,10.6194,10.979,620300.0],["2014-05-02",10.9506,11.1494,10.8465,10.9506,322600.0],["2014-05-05",10.9128,11.67,10.6478,11.4239,363400.0],["2014-05-06",11.3292,11.4901,10.591,10.7235,370600.0],["2014-05-07",10.7046,10.7897,10.4585,10.6478,239800.0],["2014-05-08",10.5815,10.6667,10.3354,10.4585,216600.0],["2014-05-09",10.4111,10.6099,10.184,10.2692,339900.0],["2014-05-12",10.2976,11.0264,10.2692,10.7046,463400.0],["2014-05-13",10.6951,10.6951,10.3922,10.5531,235500.0],["2014-05-14",10.5247,10.6099,10.2786,10.3354,190700.0],["2014-05-15",10.2597,10.4679,10.1745,10.3544,173500.0],["2014-05-16",10.3828,10.4017,10.042,10.2124,208600.0],["2014-05-19",10.0894,10.3544,10.0515,10.2219,139600.0],["2014-05-20",10.2313,10.2692,9.7486,9.9285,265000.0],["2014-05-21",9.9379,10.2786,9.8906,10.0799,208500.0],["2014-05-22",10.1651,10.2976,10.0704,10.2029,172500.0],["2014-05-23",10.184,10.9317,10.1083,10.8844,251000.0],["2014-05-27",10.9222,11.1683,10.714,10.8844,213200.0],["2014-05-28",10.8844,11.0264,10.7424,10.7897,175100.0],["2014-05-29",10.856,10.9033,10.6951,10.7046,66700.0],["2014-05-30",10.7519,10.7519,10.2124,10.5531,220100.0],["2014-06-02",10.5531,10.5531,10.2219,10.3449,161600.0],["2014-06-03",10.2692,10.326,9.9474,10.1272,160400.0],["2014-06-04",10.1367,10.3449,9.9852,10.0893,105600.0],["2014-06-05",10.1651,10.4585,10.0042,10.3733,179200.0],["2014-06-06",10.4585,10.8371,10.4585,10.5626,118200.0],["2014-06-09",10.5058,10.591,10.1556,10.307,134200.0],["2014-06-10",10.2976,10.5247,10.1935,10.4585,86300.0],["2014-06-11",10.3638,10.4963,10.2976,10.3638,66100.0],["2014-06-12",10.4017,10.5437,10.2692,10.4111,92600.0],["2014-06-13",10.4206,11.7267,10.2881,11.4239,712000.0],["2014-06-16",11.4239,11.7267,11.1873,11.5091,320600.0],["2014-06-17",11.4333,12.4461,11.3765,12.0769,461100.0],["2014-06-18",12.1148,12.1148,10.998,11.3292,477600.0],["2014-06-19",11.2914,11.5469,11.1494,11.2156,218300.0],["2014-06-20",11.3103,11.7362,11.2724,11.4807,285000.0],["2014-06-23",11.4807,11.528,11.121,11.3292,163300.0],["2014-06-24",11.2535,11.4996,10.9412,10.979,219300.0],["2014-06-25",10.9601,11.2724,10.7613,11.244,147400.0],["2014-06-26",11.244,11.3576,10.979,11.1305,220100.0],["2014-06-27",11.0264,11.1967,11.0264,11.121,547800.0],["2014-06-30",11.0831,11.0831,10.8371,10.979,191000.0],["2014-07-01",11.0453,11.6889,11.0358,11.4712,269500.0],["2014-07-02",11.4901,11.6037,11.3103,11.3292,116200.0],["2014-07-03",11.3103,11.4239,11.1115,11.2535,67900.0],["2014-07-07",11.1683,11.2346,10.4395,10.5437,318700.0],["2014-07-08",10.5437,10.5815,10.1177,10.326,466300.0],["2014-07-09",10.3638,10.4679,10.1461,10.326,191800.0],["2014-07-10",10.1177,10.4679,10.0326,10.3354,153900.0],["2014-07-11",10.2976,10.4017,10.2597,10.3544,146300.0],["2014-07-14",10.4301,10.6572,10.2786,10.591,172500.0],["2014-07-15",10.6194,10.8181,10.3354,10.7897,267200.0],["2014-07-16",10.8465,11.1589,10.7897,11.1115,291300.0],["2014-07-17",11.0642,11.1589,10.8371,10.8655,167500.0],["2014-07-18",10.8276,11.2535,10.8276,11.121,180200.0],["2014-07-21",11.1967,11.1967,10.8938,11.0737,188700.0],["2014-07-22",11.1589,11.793,11.121,11.4807,291100.0],["2014-07-23",11.5091,11.5091,10.856,10.979,261600.0],["2014-07-24",12.5123,13.3452,12.323,12.588,2220600.0],["2014-07-25",12.5975,12.7773,12.1716,12.3893,509700.0],["2014-07-28",12.4177,13.0518,12.2094,12.9571,643000.0],["2014-07-29",12.9666,13.0802,12.8909,12.995,609000.0],["2014-07-30",12.995,13.1086,12.6448,12.7584,438000.0],["2014-07-31",12.6164,12.9855,12.5502,12.8436,481500.0],["2014-08-01",12.872,12.9571,12.588,12.7584,273400.0],["2014-08-04",12.7962,13.5913,12.7584,13.4682,993800.0],["2014-08-05",13.402,13.7711,13.118,13.3547,661500.0],["2014-08-06",13.2127,13.809,13.2127,13.4777,450200.0],["2014-08-07",13.5724,13.7238,13.3263,13.5724,376300.0],["2014-08-08",13.5818,13.9036,13.3831,13.6481,524800.0],["2014-08-11",13.7238,13.7238,13.3168,13.5061,326300.0],["2014-08-12",13.4398,13.6954,13.4398,13.6575,305000.0],["2014-08-13",13.7711,13.809,13.6007,13.7238,213700.0],["2014-08-14",13.7049,13.7427,13.5156,13.5724,192800.0],["2014-08-15",13.6954,13.7427,13.2884,13.4682,272500.0],["2014-08-18",13.544,13.7522,13.3641,13.7238,346300.0],["2014-08-19",13.7143,14.3579,13.6291,13.9983,854100.0],["2014-08-20",13.9983,14.0361,13.3641,13.6481,388800.0],["2014-08-21",13.6765,13.7995,13.3547,13.4304,444000.0],["2014-08-22",13.3736,13.6765,13.3736,13.4966,252100.0],["2014-08-25",13.5345,13.6386,13.402,13.4682,242300.0],["2014-08-26",13.4398,13.6575,13.4398,13.5534,324400.0],["2014-08-27",13.6291,13.7143,13.5061,13.6954,310600.0],["2014-08-28",13.6765,13.6954,13.2884,13.3547,337200.0],["2014-08-29",13.4209,14.1592,13.3547,13.9793,791900.0],["2014-09-02",13.8468,14.6135,13.7806,14.4526,780300.0],["2014-09-03",14.5661,14.5756,13.932,14.2254,474600.0],["2014-09-04",14.2822,15.2192,14.2822,14.7838,633500.0],["2014-09-05",14.7838,15.5599,14.7838,15.5221,821900.0],["2014-09-08",15.9385,16.6768,15.7492,16.1941,1138800.0],["2014-09-09",16.4212,16.4307,15.4274,15.8344,647200.0],["2014-09-10",15.9858,16.9607,15.9196,16.6011,993500.0],["2014-09-11",16.5348,17.0459,15.9575,16.743,803600.0],["2014-09-12",16.8187,16.9418,16.5064,16.5537,418400.0],["2014-09-15",16.1184,16.6673,15.6262,16.1751,745200.0],["2014-09-16",16.071,16.5443,15.8249,16.3171,505600.0],["2014-09-17",16.355,17.1784,16.355,16.7336,604700.0],["2014-09-18",16.7998,17.4434,16.7998,17.2825,695400.0],["2014-09-19",17.5097,18.2763,16.7714,18.1059,1686600.0],["2014-09-22",18.1249,18.7306,17.9924,18.494,1099800.0],["2014-09-23",18.5508,18.7117,18.0208,18.0681,677200.0],["2014-09-24",18.0965,18.2952,17.8031,18.1533,392000.0],["2014-09-25",18.1627,18.2668,16.5064,17.2636,916500.0],["2014-09-26",17.3677,17.9829,17.2825,17.8882,361200.0],["2014-09-29",17.557,17.9545,17.0932,17.7747,394400.0],["2014-09-30",17.8031,18.21,17.6516,17.7747,528000.0],["2014-10-01",17.7463,17.7463,16.9418,17.4245,452300.0],["2014-10-02",17.4339,17.7652,17.1879,17.7463,498000.0],["2014-10-03",17.9829,19.4499,17.9829,19.1281,1382900.0],["2014-10-06",20.0746,20.0841,18.2858,18.4372,1170400.0],["2014-10-07",18.2479,18.5508,17.6327,18.1249,629600.0],["2014-10-08",17.9829,18.1154,16.9323,17.9829,922400.0],["2014-10-09",17.9829,17.9829,17.2447,17.3772,499900.0],["2014-10-10",17.292,17.6043,16.6484,17.0554,601000.0],["2014-10-13",17.0364,17.0459,15.8344,16.6294,1018300.0],["2014-10-14",16.6294,17.6138,16.3834,17.3677,606600.0],["2014-10-15",15.5126,17.4529,15.5126,16.7714,741900.0],["2014-10-16",16.2793,17.292,16.1562,17.2446,515300.0],["2014-10-17",16.5632,17.8882,16.5632,17.3298,491700.0],["2014-10-20",17.415,17.7652,17.0554,17.2541,343700.0],["2014-10-21",17.1879,18.882,17.1216,18.7022,876300.0],["2014-10-22",18.6833,18.6927,17.68,17.7273,489400.0],["2014-10-23",18.0681,18.8442,17.9734,18.21,573000.0],["2014-10-24",18.2668,18.3615,17.8031,18.2384,456400.0],["2014-10-27",18.0965,18.2195,17.2446,17.3109,778000.0],["2014-10-28",19.9989,23.037,19.8853,22.4597,4424400.0],["2014-10-29",22.6679,23.5576,21.9581,23.4819,1937100.0],["2014-10-30",23.3588,24.1823,23.0465,23.4629,1543000.0],["2014-10-31",23.4629,24.2864,23.3778,23.9646,751800.0],["2014-11-03",23.9456,24.7028,23.9173,24.116,838900.0],["2014-11-04",24.0403,24.6555,23.4629,24.4189,681800.0],["2014-11-05",25.5452,25.5925,24.0687,24.5325,1438800.0],["2014-11-06",24.8732,25.9143,24.7217,25.0719,766100.0],["2014-11-07",25.1477,25.318,24.5419,25.2044,590200.0],["2014-11-10",25.5641,26.8134,25.3653,26.7567,1244700.0],["2014-11-11",26.6715,26.7567,25.583,26.0847,983400.0],["2014-11-12",25.7534,26.0184,24.1349,24.9962,1374800.0],["2014-11-13",25.195,26.4538,25.195,25.7629,986600.0],["2014-11-14",25.8007,26.0941,25.0152,25.5168,734600.0],["2014-11-17",25.4221,26.0752,25.2802,25.4695,593100.0],["2014-11-18",25.6682,25.8291,25.2423,25.5357,479100.0],["2014-11-19",25.2518,25.5546,24.6555,25.0057,589700.0],["2014-11-20",24.8448,25.9806,24.7217,25.6114,571200.0],["2014-11-21",26.0847,26.3213,25.2612,25.3275,637100.0],["2014-11-24",25.5546,27.1636,25.318,26.7093,1037100.0],["2014-11-25",26.7377,28.536,26.6904,27.8735,1478800.0],["2014-11-26",27.9397,28.3751,27.0879,28.0533,749000.0],["2014-11-28",28.3751,28.9619,27.8735,28.2047,614300.0],["2014-12-01",27.9587,28.1196,26.785,27.3151,769900.0],["2014-12-02",27.3151,28.4414,26.9743,28.394,1098300.0],["2014-12-03",28.5739,28.5739,27.457,27.4949,705200.0],["2014-12-04",27.6179,27.8167,27.0217,27.457,471300.0],["2014-12-05",27.741,27.9587,27.3624,27.5895,509600.0],["2014-12-08",27.5044,28.1006,24.665,25.8575,1410400.0],["2014-12-09",25.2044,26.1225,24.6555,26.0279,859200.0],["2014-12-10",26.4065,27.6085,26.1131,26.52,1179900.0],["2014-12-11",26.7945,27.6274,26.1982,26.2929,656800.0],["2014-12-12",25.8954,26.4727,25.46,25.4789,534800.0],["2014-12-15",25.2518,26.397,23.6712,24.7407,1576600.0],["2014-12-16",24.2296,25.0435,23.9551,23.9835,886500.0],["2014-12-17",23.9835,24.7218,23.3588,24.4662,1356700.0],["2014-12-18",24.8069,26.1604,24.8069,25.8291,1097400.0],["2014-12-19",26.0373,26.7188,25.1666,25.3275,1764100.0],["2014-12-22",25.5736,26.2834,25.3748,25.9616,686100.0],["2014-12-23",26.1698,26.1698,24.9962,25.8859,592300.0],["2014-12-24",25.9995,27.5517,25.5546,27.4381,630300.0],["2014-12-26",27.6937,27.9587,27.069,27.6369,534700.0],["2014-12-29",27.7031,28.148,26.8702,27.1068,583800.0],["2014-12-30",26.9176,27.1352,26.0657,26.3307,431500.0],["2014-12-31",26.3686,27.4476,26.3402,26.6999,1061700.0],["2015-01-02",26.9743,27.4192,25.4221,25.8386,949200.0],["2015-01-05",25.7439,26.4538,25.0909,25.6777,963100.0],["2015-01-06",25.7818,25.8575,23.5765,23.7847,1626900.0],["2015-01-07",24.0781,24.523,23.9456,24.4757,654500.0],["2015-01-08",24.8921,25.2802,24.4378,24.9962,922000.0],["2015-01-09",24.9205,25.1382,23.6049,23.8037,822000.0],["2015-01-12",23.8131,24.0214,21.9581,22.914,1597200.0],["2015-01-13",23.037,23.4156,21.2293,21.712,1269800.0],["2015-01-14",21.6741,23.1128,21.1536,22.4124,1001700.0],["2015-01-15",22.4313,22.6679,20.2639,20.4248,1057700.0],["2015-01-16",20.368,21.5984,20.1882,21.4754,1062500.0],["2015-01-20",21.7688,21.854,20.8696,21.6931,869500.0],["2015-01-21",21.6173,21.8729,21.1252,21.5322,678100.0],["2015-01-22",21.5889,21.7498,20.6425,21.6836,587600.0],["2015-01-23",21.6836,22.384,21.6363,21.7972,792100.0],["2015-01-26",21.6268,21.7404,20.3964,20.7655,1243800.0],["2015-01-27",20.368,20.8412,19.9799,20.6141,796700.0],["2015-01-28",20.6709,20.9832,19.7055,19.7528,792100.0],["2015-01-29",19.8758,21.5227,19.838,21.428,970900.0],["2015-01-30",21.2009,21.2955,20.3301,20.3491,741100.0],["2015-02-02",20.3491,20.8223,20.0178,20.5762,485300.0],["2015-02-03",20.6614,21.1062,20.2733,20.5194,500400.0],["2015-02-04",20.3112,21.3239,20.3112,20.8507,575800.0],["2015-02-05",21.3145,22.242,21.3145,22.0906,1092300.0],["2015-02-06",22.7058,22.7058,20.775,21.0211,968500.0],["2015-02-09",20.8412,21.835,20.6898,21.7593,868800.0],["2015-02-10",21.9297,22.5259,21.3902,22.2325,1011200.0],["2015-02-11",22.507,23.1411,22.3272,22.914,1288700.0],["2015-02-12",23.2831,23.9551,23.0749,23.8226,1066500.0],["2015-02-13",26.2361,26.7283,24.9394,26.3686,4299200.0],["2015-02-17",28.1101,30.1355,22.9992,26.4727,17302400.0],["2015-02-18",27.0217,27.1636,24.6082,25.6398,3763500.0],["2015-02-19",25.1571,26.0089,24.5514,25.1855,2816300.0],["2015-02-20",25.2328,26.2172,24.7217,26.1036,2718100.0],["2015-02-23",26.1225,26.1415,24.4378,24.7596,2600800.0],["2015-02-24",24.8448,25.6777,24.7028,24.8826,1608600.0],["2015-02-25",24.8826,25.0057,23.7942,24.0592,1609500.0],["2015-02-26",24.1349,24.9678,23.6617,24.4094,1328200.0],["2015-02-27",24.4946,24.911,24.1539,24.2485,1006500.0],["2015-03-02",24.2201,24.3432,21.9486,22.0906,3122000.0],["2015-03-03",22.2609,22.9519,21.9581,22.4408,1692400.0],["2015-03-04",22.242,22.4786,21.4375,22.0432,1614900.0],["2015-03-05",22.1852,22.4975,21.7593,22.0622,687000.0],["2015-03-06",21.8729,22.1,21.3239,21.3713,804800.0],["2015-03-09",21.3523,22.0716,21.0778,21.7688,1276800.0],["2015-03-10",21.4375,21.5132,20.3491,20.3869,1342000.0],["2015-03-11",20.3869,20.9643,20.2071,20.7182,1051200.0],["2015-03-12",20.7277,21.182,20.2544,20.6993,1791500.0],["2015-03-13",20.5573,20.8412,19.9232,20.1314,1290100.0],["2015-03-16",20.2071,20.8602,20.1314,20.5951,904900.0],["2015-03-17",20.8034,22.2893,20.6519,21.977,2906600.0],["2015-03-18",21.8634,22.9329,21.3334,22.5733,2449600.0],["2015-03-19",23.1033,23.6144,22.8572,23.3778,1746500.0],["2015-03-20",23.5103,23.851,21.7877,21.8918,2323300.0],["2015-03-23",21.8823,22.2041,21.3429,21.9675,1352900.0],["2015-03-24",22.3934,22.3934,21.447,22.0243,1950200.0],["2015-03-25",22.0811,22.1663,20.9169,21.0021,1066200.0],["2015-03-26",20.8223,22.0432,20.5573,21.8161,1108000.0],["2015-03-27",21.7688,21.9486,21.182,21.2955,1620800.0],["2015-03-30",21.3334,21.4564,20.3869,20.5005,1141300.0],["2015-03-31",20.3491,20.9264,20.3112,20.3869,830600.0],["2015-04-01",20.3491,21.0589,20.3491,20.5668,909400.0],["2015-04-02",20.5668,20.7182,20.2166,20.3017,615500.0],["2015-04-06",20.1124,21.0495,19.4594,20.9359,923100.0],["2015-04-07",21.0589,21.8539,20.8791,21.182,769800.0],["2015-04-08",21.2766,21.5227,21.0211,21.305,754400.0],["2015-04-09",21.2861,22.6679,21.2482,22.4313,1314700.0],["2015-04-10",22.4975,22.8856,21.8729,22.791,910000.0],["2015-04-13",22.7815,22.7815,22.1663,22.4502,714000.0],["2015-04-14",22.4029,22.6774,21.7404,22.365,647300.0],["2015-04-15",22.4313,23.8226,22.2325,23.5671,1409300.0],["2015-04-16",23.9173,25.1761,23.4346,25.1287,1876700.0],["2015-04-17",24.6366,24.6366,23.7753,23.9456,1489400.0],["2015-04-20",24.2864,24.5798,23.9551,24.4378,1042100.0],["2015-04-21",24.9868,25.4032,23.9551,24.3148,1359800.0],["2015-04-22",24.1917,24.2769,23.3399,23.7658,878100.0],["2015-04-23",23.7658,24.9678,23.4819,24.6366,1088100.0],["2015-04-24",24.7407,25.0814,24.1539,24.2674,1203700.0],["2015-04-27",24.6839,24.6839,23.1128,23.2642,1872900.0],["2015-04-28",26.0279,26.662,24.1539,24.8259,5683400.0],["2015-04-29",24.4662,24.7028,23.6617,24.2485,1293300.0],["2015-04-30",24.1633,24.6271,23.4819,24.0592,1267000.0],["2015-05-01",24.1444,24.3242,23.5197,24.0687,917000.0],["2015-05-04",24.2864,25.0341,23.8983,24.7028,1288800.0],["2015-05-05",24.7596,24.8353,23.6712,23.8226,1320800.0],["2015-05-06",23.8794,24.0498,22.7152,23.2547,1184300.0],["2015-05-07",23.2453,23.302,22.384,22.649,1117000.0],["2015-05-08",23.1411,23.8983,22.9992,23.7185,1065700.0],["2015-05-11",23.7185,24.0876,23.1506,23.2358,1165600.0],["2015-05-12",23.179,24.1255,22.8193,23.8226,1252100.0],["2015-05-13",23.8605,24.5135,23.4251,24.381,1125700.0],["2015-05-14",24.6176,25.3653,24.258,25.0814,1722900.0],["2015-05-15",25.2707,25.318,24.7407,25.0341,1068000.0],["2015-05-18",25.1287,26.0184,24.6934,25.9332,1343700.0],["2015-05-19",26.0184,26.3591,25.2896,25.5641,1008300.0],["2015-05-20",25.6588,25.7155,25.0057,25.1193,760900.0],["2015-05-21",25.1382,25.4411,24.8637,25.2423,597100.0],["2015-05-22",25.2707,25.8859,25.2707,25.6966,648200.0],["2015-05-26",25.9805,26.0184,24.6839,25.0152,1057100.0],["2015-05-27",25.1287,25.2707,24.2674,25.1855,757400.0],["2015-05-28",24.9868,25.3464,24.7312,25.2991,519400.0],["2015-05-29",25.3937,25.4316,24.7407,25.2139,605300.0],["2015-06-01",25.2518,25.7723,25.0152,25.2328,843500.0],["2015-06-02",25.1761,25.6398,24.9962,25.5546,757100.0],["2015-06-03",25.7345,27.6274,25.602,26.9365,2363300.0],["2015-06-04",26.9838,28.0155,26.1604,26.4916,2563000.0],["2015-06-05",26.6999,27.6463,26.5011,26.9743,1739400.0],["2015-06-08",27.1542,28.7442,27.1542,27.5706,2958500.0],["2015-06-09",27.7315,29.1891,27.2299,29.1134,2188600.0],["2015-06-10",29.6718,30.2113,28.0344,28.7348,2907400.0],["2015-06-11",28.8673,29.1039,28.1101,28.2426,1321600.0],["2015-06-12",28.1764,28.6591,27.3719,28.5928,1453700.0],["2015-06-15",28.2994,30.5804,28.0533,30.287,2657400.0],["2015-06-16",31.2145,31.8013,30.5236,31.2051,3425100.0],["2015-06-17",31.4795,32.1799,30.8359,31.2997,2523700.0],["2015-06-18",31.4322,31.7729,30.9116,30.94,2100800.0],["2015-06-19",31.4227,32.5206,30.5236,32.0947,2739100.0],["2015-06-22",32.6532,33.1075,32.1894,32.7762,1856000.0],["2015-06-23",32.9844,33.1264,31.3943,32.2651,1806500.0],["2015-06-24",31.8013,32.0285,30.7034,31.2902,1956500.0],["2015-06-25",31.2902,32.3313,30.9116,31.8392,1645700.0],["2015-06-26",31.7729,31.8297,29.208,29.3405,3507600.0],["2015-06-29",27.7599,28.8673,26.5106,27.9303,3455500.0],["2015-06-30",28.3656,29.085,27.9681,28.5739,1316500.0],["2015-07-01",28.9051,29.7191,28.0533,28.2994,1552100.0],["2015-07-02",28.394,28.4414,26.6809,27.0501,2066500.0],["2015-07-06",26.5011,27.4665,25.7439,26.52,1556800.0],["2015-07-07",26.4349,26.5011,24.4851,25.8954,2201100.0],["2015-07-08",25.337,25.9711,24.8353,25.3653,2216300.0],["2015-07-09",26.0279,26.397,25.5546,25.9995,1418600.0],["2015-07-10",26.3497,26.5011,25.7534,25.9522,1195100.0],["2015-07-13",26.1509,27.5517,26.1225,26.5011,1685900.0],["2015-07-14",26.3118,26.5011,25.8386,26.0279,1139100.0],["2015-07-15",25.8386,26.0752,24.9868,25.1855,1301600.0],["2015-07-16",25.3843,26.6525,25.337,26.1509,1279200.0],["2015-07-17",26.255,26.3307,25.337,25.602,850400.0],["2015-07-20",25.8575,25.9995,24.911,25.0246,1190900.0],["2015-07-21",25.0625,25.6966,24.7123,25.2612,1007600.0],["2015-07-22",23.5103,25.0814,22.9992,24.4473,1836200.0],["2015-07-23",24.8353,26.1982,24.8353,25.2423,1455000.0],["2015-07-24",25.3086,25.4884,24.0971,24.1823,1154000.0],["2015-07-27",23.8983,24.5135,23.4251,23.7753,1376800.0],["2015-07-28",24.3337,25.1287,23.4724,25.1287,2423600.0],["2015-07-29",21.6647,21.7688,19.1754,19.3553,6867600.0],["2015-07-30",19.838,20.8696,19.289,20.0367,2549500.0],["2015-07-31",19.9421,20.0651,19.1187,19.2985,1644100.0],["2015-08-03",19.2985,19.2985,17.5097,17.5191,3393400.0],["2015-08-04",17.4434,18.2574,17.3961,17.7936,1381900.0],["2015-08-05",17.9829,19.166,17.7463,18.5602,1343600.0],["2015-08-06",18.5602,19.289,18.2668,18.4656,799100.0],["2015-08-07",18.8631,18.9199,17.8599,18.1249,827600.0],["2015-08-10",18.1249,18.7401,18.0586,18.6549,663100.0],["2015-08-11",18.7874,18.7874,18.2952,18.6454,525300.0],["2015-08-12",18.3426,18.5129,17.4055,18.1249,1129900.0],["2015-08-13",18.0302,18.1438,17.4623,17.5475,682300.0],["2015-08-14",17.4529,17.8882,17.1973,17.8504,748000.0],["2015-08-17",17.6232,18.21,17.3488,17.9166,931200.0],["2015-08-18",17.945,17.945,17.2257,17.5948,783400.0],["2015-08-19",17.3677,17.6327,16.4023,17.5097,964200.0],["2015-08-20",17.008,17.3772,16.4307,16.6862,1012800.0],["2015-08-21",16.0048,16.9418,15.7303,16.7052,1247200.0],["2015-08-24",15.3328,16.2414,14.197,15.664,1176100.0],["2015-08-25",16.5537,16.7525,15.7114,16.0332,928400.0],["2015-08-26",16.3076,16.5632,15.1435,15.8817,1238700.0],["2015-08-27",15.9196,16.0237,15.4464,15.7492,873100.0],["2015-08-28",15.7303,16.7241,15.5031,16.6484,810900.0],["2015-08-31",16.4118,16.5632,15.7303,15.8249,635500.0],["2015-09-01",15.4085,15.7966,14.746,14.8501,1066000.0],["2015-09-02",15.1151,15.1151,14.2633,14.9921,951300.0],["2015-09-03",14.9921,15.3233,14.5567,14.8028,854100.0],["2015-09-04",14.8028,14.9542,14.3485,14.462,451500.0],["2015-09-08",14.7365,15.0772,14.3769,14.5567,701400.0],["2015-09-09",14.6703,15.1151,14.5851,14.9637,927100.0],["2015-09-10",15.1908,15.8344,14.869,15.5505,842800.0],["2015-09-11",15.3896,16.1657,15.3896,16.0426,673500.0],["2015-09-14",16.0142,16.2603,15.7587,16.1657,580000.0],["2015-09-15",16.1089,16.6957,16.071,16.4402,666200.0],["2015-09-16",16.5253,16.7809,16.0994,16.5253,626000.0],["2015-09-17",16.4685,17.027,16.2793,16.8755,705900.0],["2015-09-18",16.4969,17.9829,16.1184,17.6327,2030600.0],["2015-09-21",17.6516,17.7936,16.4023,16.478,1071000.0],["2015-09-22",16.1373,16.5632,15.7776,16.071,579500.0],["2015-09-23",16.0805,16.2793,15.8533,16.1657,546600.0],["2015-09-24",16.0521,16.8471,15.8533,16.8471,483900.0],["2015-09-25",16.9702,17.4529,16.6484,17.0838,1143500.0],["2015-09-28",16.9418,17.2257,16.09,16.2414,712900.0],["2015-09-29",16.2035,16.2793,15.541,15.8628,830300.0],["2015-09-30",15.9291,16.2793,15.8817,16.1278,510300.0],["2015-10-01",16.09,16.3644,15.9101,16.2603,329800.0],["2015-10-02",16.1278,16.885,15.9953,16.885,494200.0],["2015-10-05",16.6578,16.9796,16.4402,16.4685,519200.0],["2015-10-06",17.2825,18.21,16.9039,17.964,1373200.0],["2015-10-07",18.21,19.1754,18.0397,18.1249,1221500.0],["2015-10-08",18.8915,18.8915,17.964,18.0018,459200.0],["2015-10-09",18.0208,18.5129,17.9829,18.1911,480100.0],["2015-10-12",18.1533,18.1911,17.5286,17.7179,367000.0],["2015-10-13",17.6895,17.8031,16.7619,16.8471,466400.0],["2015-10-14",16.9512,17.6611,16.7903,17.0743,615700.0],["2015-10-15",17.0743,17.3204,16.6294,17.1027,817800.0],["2015-10-16",17.1784,17.1973,16.5632,16.8187,492000.0],["2015-10-19",16.7525,17.1784,16.5632,16.8945,568500.0],["2015-10-20",16.8093,17.0554,16.4212,16.6389,429900.0],["2015-10-21",16.7809,16.8377,16.0994,16.1278,332900.0],["2015-10-22",16.2509,17.027,15.9953,16.7336,782000.0],["2015-10-23",16.8282,17.3866,16.6862,17.1216,763100.0],["2015-10-26",17.2257,17.415,16.8566,17.1595,650800.0],["2015-10-27",17.1784,17.5664,16.5348,16.7336,926000.0],["2015-10-28",17.4623,18.9104,17.0364,18.4656,2089900.0],["2015-10-29",18.7874,18.8158,17.3677,17.5381,777200.0],["2015-10-30",17.6043,18.1249,17.415,17.9924,886500.0],["2015-11-02",18.0302,18.5224,17.8315,18.2858,735700.0],["2015-11-03",18.1627,18.8631,18.0681,18.8158,680200.0],["2015-11-04",18.9294,19.4499,18.882,19.1565,1004700.0],["2015-11-05",18.9578,19.166,18.229,19.0619,694400.0],["2015-11-06",18.9483,19.3742,18.6076,19.2228,514300.0],["2015-11-09",19.166,19.431,18.5981,18.6833,457000.0],["2015-11-10",18.5981,18.6927,18.1533,18.4561,824300.0],["2015-11-11",18.4277,18.901,18.2763,18.8631,500800.0],["2015-11-12",18.5981,19.024,18.4656,18.5792,591500.0],["2015-11-13",18.3993,18.6549,18.087,18.4751,547300.0],["2015-11-16",18.3426,19.3174,18.2858,19.2322,496700.0],["2015-11-17",19.8474,20.2071,19.147,19.4688,869000.0],["2015-11-18",19.4594,19.8285,19.308,19.7055,527800.0],["2015-11-19",19.6392,20.0367,19.2322,19.289,790400.0],["2015-11-20",19.5067,19.5067,18.4467,18.6644,601100.0],["2015-11-23",18.5129,18.6738,18.1627,18.2574,453200.0],["2015-11-24",18.0586,18.2479,17.4623,17.5191,675800.0],["2015-11-25",17.3866,17.8788,17.3204,17.7179,405700.0],["2015-11-27",17.6043,17.8409,17.4339,17.5854,167100.0],["2015-11-30",17.7179,18.2195,17.5664,17.68,486400.0],["2015-12-01",17.7841,18.4183,17.7841,18.1722,1203400.0],["2015-12-02",18.1817,18.5981,17.7936,17.945,879700.0],["2015-12-03",17.9829,18.087,17.2068,17.3014,413000.0],["2015-12-04",17.2352,17.5759,16.8187,17.1405,644300.0],["2015-12-07",17.1689,17.1784,16.478,16.5916,830700.0],["2015-12-08",16.3171,16.9134,16.1373,16.5821,488700.0],["2015-12-09",16.5348,16.8282,16.071,16.09,389700.0],["2015-12-10",16.1278,16.7336,16.1278,16.5821,542100.0],["2015-12-11",16.3076,16.4118,15.7398,15.7966,460800.0],["2015-12-14",15.8817,15.9669,15.1814,15.7492,727800.0],["2015-12-15",15.8533,16.1278,15.6735,16.0048,395800.0],["2015-12-16",16.0237,16.5253,16.0237,16.2414,382500.0],["2015-12-17",16.3266,16.5064,15.9575,15.9764,418700.0],["2015-12-18",15.8533,16.1562,15.664,15.9764,880400.0],["2015-12-21",16.0048,16.4591,15.9953,16.3266,485000.0],["2015-12-22",16.1846,16.5253,16.0426,16.355,335400.0],["2015-12-23",16.3171,16.7903,16.1846,16.4402,342600.0],["2015-12-24",16.4685,16.8187,16.4212,16.6673,173300.0],["2015-12-28",16.7714,16.7714,16.0048,16.0805,432400.0],["2015-12-29",16.09,16.5537,16.09,16.4591,399600.0],["2015-12-30",16.336,16.7525,16.1846,16.2225,532500.0],["2015-12-31",16.2035,16.2225,15.806,15.8344,522000.0],["2016-01-04",15.6167,15.7871,15.153,15.7492,418000.0],["2016-01-05",15.6735,15.7682,14.9921,15.3896,541400.0],["2016-01-06",15.2381,15.9385,15.0299,15.5599,845100.0],["2016-01-07",15.0583,15.5505,15.0488,15.3422,674800.0],["2016-01-08",15.5126,15.5883,14.5661,15.1056,1041300.0],["2016-01-11",15.0394,15.1719,14.2443,14.5094,585900.0],["2016-01-12",14.5567,15.0772,14.4431,15.0488,487600.0],["2016-01-13",15.3139,15.8817,14.3485,14.5945,556900.0],["2016-01-14",14.5188,15.2571,14.197,15.0583,406600.0],["2016-01-15",14.6797,14.8217,14.1118,14.6229,466200.0],["2016-01-19",14.604,14.7744,14.1497,14.3863,463400.0],["2016-01-20",13.7522,13.8847,12.8246,13.7238,926200.0],["2016-01-21",13.8279,14.4052,13.7427,13.9983,430200.0],["2016-01-22",14.074,14.3485,13.9225,14.2254,457900.0],["2016-01-25",14.216,14.481,14.0267,14.197,435300.0],["2016-01-26",14.1308,14.6419,14.0834,14.3485,499500.0],["2016-01-27",14.1781,14.3106,13.6954,13.7616,726800.0],["2016-01-28",13.7522,14.1402,13.7427,14.0267,332600.0],["2016-01-29",14.216,14.8406,14.216,14.6703,384800.0],["2016-02-01",14.5661,14.7365,14.2349,14.6324,308200.0],["2016-02-02",14.5188,14.5567,14.1781,14.339,254600.0],["2016-02-03",14.4336,14.5283,13.9888,14.462,448900.0],["2016-02-04",14.2917,14.8595,14.2254,14.8122,291900.0],["2016-02-05",14.7554,14.7554,13.8752,14.0834,465300.0],["2016-02-08",13.9225,13.9225,13.4115,13.5534,387500.0],["2016-02-09",13.2032,13.4777,12.7584,12.853,739900.0],["2016-02-10",13.0518,13.2222,12.5786,12.6732,1067800.0],["2016-02-11",12.3136,13.0423,12.3041,12.9477,789000.0],["2016-02-12",12.9288,13.5534,12.7395,12.9288,489100.0],["2016-02-16",13.1559,13.6386,13.137,13.3831,742500.0],["2016-02-17",11.8309,13.0518,11.6889,12.8814,1690400.0],["2016-02-18",12.8246,13.4682,12.7962,12.8814,833400.0],["2016-02-19",12.8436,12.9666,12.7016,12.7489,594500.0],["2016-02-22",13.0045,13.0613,12.8341,12.9666,743300.0],["2016-02-23",12.9477,13.0897,12.853,12.9382,314700.0],["2016-02-24",12.7962,13.4209,12.7962,13.3452,313200.0],["2016-02-25",13.3357,13.4209,13.1275,13.3073,329400.0],["2016-02-26",13.4304,13.7333,13.3641,13.6859,337700.0],["2016-02-29",13.6007,13.6859,12.8436,13.0139,733800.0],["2016-03-01",13.0991,13.3452,12.9382,13.2789,1065400.0],["2016-03-02",13.3263,13.4777,13.0707,13.3831,530200.0],["2016-03-03",13.3357,13.7616,13.2695,13.7143,328800.0],["2016-03-04",13.7238,14.4904,13.7143,13.9131,772200.0],["2016-03-07",13.9131,14.6703,13.8658,14.4147,450300.0],["2016-03-08",14.3768,14.3958,13.8658,13.9131,446200.0],["2016-03-09",13.932,14.0929,13.7806,14.0077,313700.0],["2016-03-10",14.0267,14.0834,13.6007,13.79,316900.0],["2016-03-11",13.8374,14.2917,13.8374,14.2822,313100.0],["2016-03-14",14.2254,14.4147,14.0645,14.1781,242800.0],["2016-03-15",14.0834,14.1592,13.6765,13.7238,287900.0],["2016-03-16",13.7238,14.0929,13.6007,13.7995,405900.0],["2016-03-17",13.7522,14.216,13.6859,14.1024,336600.0],["2016-03-18",14.1781,14.3863,14.0077,14.0077,695300.0],["2016-03-21",14.1024,14.6229,14.0172,14.5661,416500.0],["2016-03-22",14.5188,14.9921,14.3485,14.7081,382300.0],["2016-03-23",14.7081,14.8406,14.1781,14.1781,361300.0],["2016-03-24",14.1118,14.1876,13.7995,14.1118,297600.0],["2016-03-28",14.1402,14.3106,13.7616,14.2538,278300.0],["2016-03-29",14.216,14.5567,13.932,14.3769,194300.0],["2016-03-30",14.4242,14.6513,14.2917,14.5472,208300.0],["2016-03-31",14.5283,14.7554,14.5283,14.5756,186300.0],["2016-04-01",14.4336,14.7933,14.3674,14.6986,188900.0],["2016-04-04",14.6797,15.4842,14.6797,15.2476,502000.0],["2016-04-05",15.1719,15.7776,14.9258,15.3422,899600.0],["2016-04-06",15.4842,15.5883,15.2003,15.4937,359500.0],["2016-04-07",15.3706,15.7871,15.3706,15.5789,642700.0],["2016-04-08",15.7398,15.7871,15.2192,15.3139,265000.0],["2016-04-11",15.3612,15.541,15.1435,15.1908,437700.0],["2016-04-12",15.3517,15.4558,15.1435,15.3328,247000.0],["2016-04-13",15.3801,16.0142,15.3801,15.9007,342400.0],["2016-04-14",15.8723,16.2982,15.8344,16.1089,286000.0],["2016-04-15",16.09,16.3171,15.9291,16.1373,355200.0],["2016-04-18",16.0426,16.2225,15.9669,16.1278,180700.0],["2016-04-19",16.0805,16.1657,15.8155,15.948,236500.0],["2016-04-20",15.9007,16.2982,15.8155,16.1089,207300.0],["2016-04-21",16.0805,16.5727,16.0805,16.355,346700.0],["2016-04-22",16.4118,16.6957,16.2509,16.2982,326200.0],["2016-04-25",16.2035,16.7146,16.2035,16.4023,452800.0],["2016-04-26",16.3928,16.5159,16.1751,16.4402,263100.0],["2016-04-27",16.4212,16.7146,16.3171,16.5632,281500.0],["2016-04-28",16.5916,16.5916,16.0142,16.0805,357800.0],["2016-04-29",16.4212,16.8377,16.1846,16.4023,621700.0],["2016-05-02",16.4685,17.6043,16.4402,17.415,814400.0],["2016-05-03",17.1879,17.3866,16.9039,16.9607,413000.0],["2016-05-04",16.8187,17.3393,16.4023,16.8377,621500.0],["2016-05-05",16.8093,16.8661,15.9953,16.0237,480900.0],["2016-05-06",15.8439,15.9858,15.3233,15.4748,418500.0],["2016-05-09",15.4085,15.7208,15.3328,15.4274,227400.0],["2016-05-10",15.418,15.5978,15.2287,15.4464,406300.0],["2016-05-11",15.3706,15.4464,15.0488,15.2097,318100.0],["2016-05-12",15.2287,15.3612,14.6892,14.7176,404700.0],["2016-05-13",14.6703,14.9163,14.5283,14.5661,322600.0],["2016-05-16",14.5188,14.8217,14.3674,14.7176,387900.0],["2016-05-17",14.727,14.9637,14.462,14.5851,281100.0],["2016-05-18",14.5188,14.727,14.462,14.6703,236400.0],["2016-05-19",14.6135,14.8785,14.5283,14.8122,466100.0],["2016-05-20",14.8312,15.2855,14.7838,15.0962,242700.0],["2016-05-23",15.0962,15.4274,15.0772,15.1624,293900.0],["2016-05-24",15.2003,15.664,15.2003,15.6167,267200.0],["2016-05-25",15.683,15.8533,15.5505,15.5694,199400.0],["2016-05-26",15.6073,15.7776,15.2476,15.4748,251000.0],["2016-05-27",15.3706,15.4937,15.1435,15.4274,262500.0],["2016-05-31",15.3896,15.8533,15.3896,15.6451,299200.0],["2016-06-01",15.541,15.9669,15.418,15.948,275800.0],["2016-06-02",15.8344,16.0142,15.7398,15.9953,179000.0],["2016-06-03",15.9007,16.0142,15.6357,15.8155,168100.0],["2016-06-06",15.7871,16.1657,15.5505,16.0521,166200.0],["2016-06-07",16.0048,16.4685,16.0048,16.4307,311400.0],["2016-06-08",16.5064,16.5727,16.2887,16.4875,327300.0],["2016-06-09",16.4212,16.4212,16.1751,16.2414,265400.0],["2016-06-10",16.0048,16.4023,15.948,15.9669,277600.0],["2016-06-13",15.7776,16.1657,15.5789,16.1089,269200.0],["2016-06-14",16.1089,16.3455,15.8533,16.0805,239200.0],["2016-06-15",16.0994,16.3171,15.9764,16.0237,239700.0],["2016-06-16",15.9101,15.9575,15.6451,15.8533,302700.0],["2016-06-17",15.9007,15.9007,15.5694,15.5694,719800.0],["2016-06-20",15.7019,16.5632,15.664,16.2603,340200.0],["2016-06-21",16.2698,16.4685,16.1657,16.4023,293300.0],["2016-06-22",16.3928,16.4118,15.8155,15.8912,428500.0],["2016-06-23",15.9953,16.8945,15.9953,16.7714,529300.0],["2016-06-24",16.09,16.09,15.0772,15.2287,942900.0],["2016-06-27",15.0488,15.2097,14.4904,14.7365,521600.0],["2016-06-28",14.8879,15.1151,14.7933,15.0583,301900.0],["2016-06-29",15.1624,15.399,15.0204,15.1151,422200.0],["2016-06-30",15.0962,15.5599,14.9542,15.5126,260800.0],["2016-07-01",15.4274,15.7492,15.2476,15.3612,184500.0],["2016-07-05",15.1624,15.2855,14.8122,14.8879,180200.0],["2016-07-06",14.8595,14.8595,14.4715,14.5188,432300.0],["2016-07-07",14.5094,14.8406,14.3485,14.4904,268300.0],["2016-07-08",14.6987,15.0962,14.6513,14.9447,266400.0],["2016-07-11",15.0772,15.4085,15.0772,15.2287,305800.0],["2016-07-12",15.3139,15.7966,15.3139,15.6357,259000.0],["2016-07-13",15.6167,15.8533,15.5031,15.6546,238200.0],["2016-07-14",15.7871,15.7966,15.5315,15.5789,148900.0],["2016-07-15",15.6735,15.7587,15.4464,15.5599,232900.0],["2016-07-18",15.5599,16.0426,15.5599,15.9953,302400.0],["2016-07-19",15.9101,16.1278,15.9007,15.9101,220200.0],["2016-07-20",16.0142,16.3266,15.9858,16.2414,196700.0],["2016-07-21",16.2698,16.5253,16.0142,16.0142,205900.0],["2016-07-22",15.9291,16.5821,15.8344,16.4875,372700.0],["2016-07-25",16.4307,16.6957,16.2887,16.3644,239000.0],["2016-07-26",16.2887,16.5727,16.213,16.4875,139600.0],["2016-07-27",16.5064,16.7525,16.4402,16.5727,204800.0],["2016-07-28",16.6011,16.7903,16.3266,16.3834,417500.0],["2016-07-29",15.664,16.4591,15.0488,15.8155,982800.0],["2016-08-01",15.8817,16.2414,15.7966,16.1089,353600.0],["2016-08-02",16.0332,16.1657,15.8344,16.0237,216400.0],["2016-08-03",15.9291,16.3644,15.8155,16.3266,361100.0],["2016-08-04",16.2603,16.4402,15.8249,15.8723,216000.0],["2016-08-05",15.9101,16.2509,15.8912,16.1562,156600.0],["2016-08-08",16.1562,16.5064,16.1373,16.3076,231300.0],["2016-08-09",16.3834,16.5537,16.2793,16.2982,160000.0],["2016-08-10",16.1846,16.5159,16.1846,16.2887,204000.0],["2016-08-11",16.3076,16.5348,16.2319,16.3266,109200.0],["2016-08-12",16.3076,16.4118,16.1846,16.3076,117300.0],["2016-08-15",16.2887,16.6389,16.2887,16.5159,129200.0],["2016-08-16",16.5064,16.5632,16.355,16.4969,118300.0],["2016-08-17",16.4402,16.5537,16.2509,16.4212,128000.0],["2016-08-18",16.3834,16.8282,16.3834,16.7809,169400.0],["2016-08-19",16.7714,16.9702,16.7241,16.8945,209600.0],["2016-08-22",16.8755,17.2541,16.8755,17.0932,307700.0],["2016-08-23",17.1216,18.0208,17.1216,17.9734,554100.0],["2016-08-24",18.0302,18.2668,17.7841,17.8788,266300.0],["2016-08-25",17.7936,18.1059,17.6611,18.0018,333500.0],["2016-08-26",18.0113,18.1627,17.6138,17.7084,192600.0],["2016-08-29",17.7084,17.9072,17.6516,17.7368,136100.0],["2016-08-30",17.7936,17.8882,17.3677,17.4245,205400.0],["2016-08-31",17.3393,17.4339,17.0554,17.2541,249400.0],["2016-09-01",17.1216,17.4623,17.0554,17.3866,165500.0],["2016-09-02",17.4434,17.8599,17.4434,17.8504,167300.0],["2016-09-06",17.7273,17.9261,17.5854,17.7652,182700.0],["2016-09-07",17.6706,17.9545,17.5381,17.7368,140300.0],["2016-09-08",17.7368,17.7368,17.3961,17.5475,172900.0],["2016-09-09",17.3961,17.5286,17.0743,17.1216,196600.0],["2016-09-12",16.9986,17.4434,16.762,17.3866,226500.0],["2016-09-13",17.2352,17.557,17.2163,17.3393,283500.0],["2016-09-14",17.3014,17.5475,17.15,17.4718,198800.0],["2016-09-15",17.4718,17.6043,17.3772,17.5381,140100.0],["2016-09-16",17.5381,17.7084,17.3677,17.68,516100.0],["2016-09-19",17.7084,17.8788,17.3582,17.5097,107900.0],["2016-09-20",17.557,17.6422,17.3204,17.4245,123800.0],["2016-09-21",17.4813,17.6706,17.4339,17.6516,194700.0],["2016-09-22",17.8504,17.9734,17.7747,17.8315,201100.0],["2016-09-23",17.8788,18.0681,17.6232,17.6895,169100.0],["2016-09-26",17.5381,17.5854,17.0743,17.1121,238400.0],["2016-09-27",17.0459,17.1879,16.6673,16.8377,299600.0],["2016-09-28",16.7998,16.9702,16.6862,16.8566,165300.0],["2016-09-29",16.8661,16.8661,16.6673,16.7146,192600.0],["2016-09-30",16.8945,16.9229,16.6484,16.6673,261200.0],["2016-10-03",16.5632,17.1595,16.4212,17.0459,247500.0],["2016-10-04",17.027,17.1405,16.885,16.9512,145800.0],["2016-10-05",17.0364,17.4813,17.027,17.2352,228800.0],["2016-10-06",17.1973,17.2257,17.0459,17.15,124200.0],["2016-10-07",17.2068,17.273,17.0648,17.1784,121200.0],["2016-10-10",17.2257,17.5381,17.2257,17.4529,161100.0],["2016-10-11",17.4623,17.4907,17.1879,17.3298,149700.0],["2016-10-12",17.2446,17.4245,17.0838,17.3582,153600.0],["2016-10-13",17.1595,17.1973,17.008,17.0648,130700.0],["2016-10-14",17.1216,17.2068,16.8945,16.8945,128400.0],["2016-10-17",16.8377,17.2257,16.8377,17.0648,111900.0],["2016-10-18",17.1216,17.2163,16.9418,16.9796,119100.0],["2016-10-19",14.2254,14.6703,13.2695,14.2065,2008400.0],["2016-10-20",14.074,14.1876,13.6102,13.9699,569400.0],["2016-10-21",13.8942,13.9509,13.6007,13.7995,266200.0],["2016-10-24",13.8847,13.8942,13.4588,13.6007,420400.0],["2016-10-25",13.544,13.7143,13.3452,13.402,294800.0],["2016-10-26",13.3736,13.6575,13.3357,13.5818,244400.0],["2016-10-27",13.6575,13.7238,13.4398,13.5156,263100.0],["2016-10-28",13.7238,13.8279,12.9004,13.1654,586500.0],["2016-10-31",13.1086,13.1559,12.6827,13.0139,382100.0],["2016-11-01",13.0613,13.2032,12.7773,12.9193,243000.0],["2016-11-02",12.8246,13.2032,12.7395,13.0139,235600.0],["2016-11-03",13.0613,13.1559,12.73,12.872,304500.0],["2016-11-04",12.8246,13.2979,12.73,12.8246,237300.0],["2016-11-07",12.9666,13.2032,12.872,13.1086,282500.0],["2016-11-08",13.0613,13.1086,12.7773,12.7773,172900.0],["2016-11-09",12.6827,13.3452,12.588,13.3452,232800.0],["2016-11-10",13.5345,13.8658,12.995,13.4398,405900.0],["2016-11-11",13.4872,14.197,13.4398,14.0077,349900.0],["2016-11-14",14.197,14.5094,14.0077,14.197,268300.0],["2016-11-15",14.1024,14.2917,14.0077,14.197,199900.0],["2016-11-16",14.1497,14.2917,14.0077,14.1497,145500.0],["2016-11-17",14.1024,14.2538,13.9604,14.0551,235400.0],["2016-11-18",14.0551,14.197,13.9131,13.9131,228300.0],["2016-11-21",13.9604,14.1024,13.8184,14.1024,151400.0],["2016-11-22",14.0551,14.339,13.9604,14.1497,179000.0],["2016-11-23",14.0551,14.5283,14.0551,14.4336,182800.0],["2016-11-25",14.3863,14.5567,14.339,14.4336,65300.0],["2016-11-28",14.3863,14.462,13.8658,13.9131,191800.0],["2016-11-29",13.9604,14.0077,13.6291,13.6765,163800.0],["2016-11-30",13.7238,13.8658,13.6102,13.7238,150400.0],["2016-12-01",13.7711,14.0551,12.9666,13.0139,407000.0],["2016-12-02",12.9666,13.4872,12.9193,13.2032,201300.0],["2016-12-05",13.2506,13.4398,13.1559,13.2506,230200.0],["2016-12-06",13.3452,13.3452,13.0613,13.1086,300500.0],["2016-12-07",13.0613,13.3452,13.0613,13.2979,255100.0],["2016-12-08",13.6291,13.7995,13.2032,13.6765,213200.0],["2016-12-09",13.8658,15.0962,13.8658,14.5283,512700.0],["2016-12-12",14.5756,14.6229,14.0551,14.2917,195700.0],["2016-12-13",14.2443,14.481,13.7995,13.8658,342000.0],["2016-12-14",13.8658,13.9604,13.1559,13.4398,471000.0],["2016-12-15",13.3925,13.7238,13.3452,13.5818,329900.0],["2016-12-16",13.5818,13.7238,13.4398,13.5345,496500.0],["2016-12-19",13.6291,13.8658,13.5345,13.6291,212700.0],["2016-12-20",13.8184,13.8658,13.0613,13.3452,321700.0],["2016-12-21",13.2506,13.3925,13.1086,13.3452,168800.0],["2016-12-22",13.2979,13.4398,12.9666,13.0613,173400.0],["2016-12-23",12.9666,13.2316,12.9666,13.1086,94000.0],["2016-12-27",12.9666,13.3641,12.9666,13.2506,217400.0],["2016-12-28",13.2506,13.3452,12.6827,12.9666,255500.0],["2016-12-29",12.872,12.995,12.73,12.9193,200200.0],["2016-12-30",12.9193,13.1086,12.6827,12.9193,242700.0],["2017-01-03",13.1086,13.2979,12.995,13.2506,189700.0],["2017-01-04",13.2032,13.8658,13.1559,13.8658,237200.0],["2017-01-05",13.9131,14.0834,13.7238,13.8658,233000.0],["2017-01-06",13.9131,14.1118,13.6765,13.9604,185500.0],["2017-01-09",13.9131,14.1118,13.7711,13.9131,133100.0],["2017-01-10",13.9604,14.1497,13.7995,13.8658,123900.0],["2017-01-11",13.8658,14.0551,13.7711,14.0551,130900.0],["2017-01-12",13.9604,13.9604,13.5818,13.6765,114000.0],["2017-01-13",13.7238,14.1024,13.7238,14.0551,128900.0],["2017-01-17",14.0551,14.1024,13.8184,13.8184,133700.0],["2017-01-18",13.9131,14.0077,13.7711,14.0077,137500.0],["2017-01-19",13.9604,14.1024,13.8184,14.0077,104000.0],["2017-01-20",14.0077,14.197,13.9131,14.1497,180600.0],["2017-01-23",14.1497,14.339,13.8658,14.1497,161900.0],["2017-01-24",14.1497,14.6229,14.1497,14.5756,156100.0],["2017-01-25",14.6703,14.727,14.1497,14.2917,203500.0],["2017-01-26",14.2443,14.339,14.1024,14.2443,121500.0],["2017-01-27",14.197,14.5756,14.1497,14.5283,183700.0],["2017-01-30",14.339,14.481,14.0834,14.197,159700.0],["2017-01-31",14.1024,14.5283,14.0551,14.3863,220100.0],["2017-02-01",14.481,14.481,14.0551,14.1497,100800.0],["2017-02-02",14.0551,14.2727,13.8658,14.0551,115000.0],["2017-02-03",14.1497,14.5283,14.1497,14.5283,115700.0],["2017-02-06",14.4336,14.5756,14.339,14.5283,103700.0],["2017-02-07",14.5756,14.8122,14.2917,14.3863,137900.0],["2017-02-08",14.5283,14.5283,14.1497,14.197,130000.0],["2017-02-09",14.197,14.339,14.0551,14.1497,244300.0],["2017-02-10",14.197,14.2727,13.8184,13.9131,364500.0],["2017-02-13",13.9131,14.6703,13.9131,14.6229,237700.0],["2017-02-14",14.5283,14.9353,14.339,14.8122,284900.0],["2017-02-15",14.0551,14.1876,12.7773,12.9004,1154500.0],["2017-02-16",13.0139,13.0613,12.1148,12.8246,611100.0],["2017-02-17",12.7773,12.7868,12.3514,12.6827,685800.0],["2017-02-21",12.7773,13.0423,12.6353,12.8246,728600.0],["2017-02-22",12.872,12.9193,12.73,12.872,362200.0],["2017-02-23",12.9193,12.9193,12.6827,12.872,499400.0],["2017-02-24",12.73,12.9193,12.73,12.8246,213700.0],["2017-02-27",12.7773,13.1086,12.7205,13.0139,329200.0],["2017-02-28",12.9193,13.0139,12.3041,12.3041,257400.0],["2017-03-01",12.588,12.73,12.3987,12.4934,209900.0],["2017-03-02",12.4934,12.5691,12.3514,12.3987,171900.0],["2017-03-03",12.3514,12.4934,12.0485,12.2094,194900.0],["2017-03-06",12.0675,12.2094,12.0201,12.0201,136200.0],["2017-03-07",11.9728,12.2378,11.9728,12.1621,177700.0],["2017-03-08",12.2094,12.3419,12.0201,12.0201,97200.0],["2017-03-09",12.0675,12.1621,11.7362,11.9255,202300.0],["2017-03-10",12.0201,12.588,11.9255,12.3987,390000.0],["2017-03-13",12.3514,12.588,12.3041,12.3987,200500.0],["2017-03-14",12.3514,12.5407,12.1432,12.3987,185000.0],["2017-03-15",12.4461,12.5407,12.3041,12.3987,173800.0],["2017-03-16",12.4461,12.7584,12.4461,12.73,125300.0],["2017-03-17",12.73,12.853,12.5407,12.8246,463300.0],["2017-03-20",12.7773,13.1086,12.6353,12.6353,187200.0],["2017-03-21",12.6354,12.872,12.2568,12.2568,181100.0],["2017-03-22",12.2094,12.3514,12.0675,12.1621,157100.0],["2017-03-23",12.1148,12.3325,11.9823,12.1148,135000.0],["2017-03-24",12.1148,12.3041,12.0675,12.2094,119400.0],["2017-03-27",12.1148,12.4461,11.9728,12.3041,146000.0],["2017-03-28",12.3041,12.4934,12.1621,12.4461,155200.0],["2017-03-29",12.3987,12.4934,12.3325,12.3987,143200.0],["2017-03-30",12.3987,12.5786,12.3514,12.5407,99500.0],["2017-03-31",12.4934,12.8246,12.3041,12.7773,260100.0],["2017-04-03",12.8246,12.872,12.2094,12.2094,162800.0],["2017-04-04",12.2094,12.3041,12.1148,12.2568,192600.0],["2017-04-05",12.3041,12.5407,12.1148,12.2568,255000.0],["2017-04-06",12.2568,12.2568,11.9255,12.2094,218000.0],["2017-04-07",12.1621,12.1621,11.8309,11.8782,305200.0],["2017-04-10",11.8782,11.9255,11.6226,11.7362,292600.0],["2017-04-11",11.7362,11.8309,11.4996,11.67,279100.0],["2017-04-12",11.6416,11.7173,11.4523,11.4523,263500.0],["2017-04-13",11.4049,11.5942,11.4049,11.4523,191200.0],["2017-04-17",11.4523,11.6889,11.4523,11.6416,118600.0],["2017-04-18",11.5942,11.7362,11.4807,11.6889,91400.0],["2017-04-19",11.7362,11.9728,11.7362,11.8782,163400.0],["2017-04-20",11.9728,12.0201,11.8309,12.0201,120200.0],["2017-04-21",12.0201,12.2094,11.9255,12.1148,170900.0],["2017-04-24",12.3514,12.4934,12.2568,12.3987,193600.0],["2017-04-25",12.5407,12.7773,12.4934,12.5407,181800.0],["2017-04-26",12.4461,12.9666,12.3136,12.9193,270300.0],["2017-04-27",12.8246,13.0139,12.6827,12.872,165600.0],["2017-04-28",13.1086,13.1086,12.0201,12.7773,343700.0],["2017-05-01",12.7773,13.1086,12.73,12.9666,159700.0],["2017-05-02",13.0613,13.2979,12.7773,13.2032,209400.0],["2017-05-03",13.0613,13.3925,13.0613,13.3452,147800.0],["2017-05-04",13.3452,13.7238,13.3263,13.6765,200400.0],["2017-05-05",13.7238,13.8658,13.6291,13.7711,101600.0],["2017-05-08",13.7238,14.0551,13.7238,14.0077,135800.0],["2017-05-09",14.0551,14.1497,13.7711,13.8184,144000.0],["2017-05-10",13.8184,13.8658,13.5818,13.8658,130700.0],["2017-05-11",13.7238,13.7995,13.4872,13.5818,107100.0],["2017-05-12",13.5345,13.6765,13.3452,13.3452,131600.0],["2017-05-15",13.4398,14.0551,13.3925,13.9604,361700.0],["2017-05-16",14.0077,14.0267,13.7238,13.8184,221600.0],["2017-05-17",13.5818,13.6765,13.2979,13.2979,173400.0],["2017-05-18",13.2506,13.3452,13.1086,13.2032,137300.0],["2017-05-19",13.2032,13.3925,13.1559,13.2032,112900.0],["2017-05-22",13.2979,13.5345,13.2506,13.4872,102000.0],["2017-05-23",13.5345,13.7238,13.4115,13.4872,92700.0],["2017-05-24",13.5345,13.7238,13.4872,13.6291,94100.0],["2017-05-25",13.6291,13.6291,13.2032,13.3452,151700.0],["2017-05-26",13.3452,13.4398,13.0991,13.3452,126300.0],["2017-05-30",13.3452,13.3452,13.0613,13.2506,124900.0],["2017-05-31",13.2032,13.2032,12.872,12.9666,148200.0],["2017-06-01",12.9666,13.5345,12.9666,13.4872,120100.0],["2017-06-02",13.5345,13.8184,13.4872,13.5818,130100.0],["2017-06-05",13.5345,13.6291,13.1559,13.2979,183100.0],["2017-06-06",13.1559,13.5345,13.118,13.4872,173400.0],["2017-06-07",13.6291,13.7238,13.2979,13.3925,192300.0],["2017-06-08",13.3452,13.4872,13.2506,13.4398,118000.0],["2017-06-09",13.3925,13.6291,13.1086,13.2979,141000.0],["2017-06-12",13.3452,13.3925,13.1086,13.2979,161500.0],["2017-06-13",13.2506,13.3452,13.0139,13.1086,131300.0],["2017-06-14",13.0613,13.1559,12.8246,12.872,117400.0],["2017-06-15",12.872,13.0613,12.7773,12.9666,170800.0],["2017-06-16",12.872,12.872,12.3514,12.3987,549400.0],["2017-06-19",12.5407,13.1559,12.4461,13.1559,225900.0],["2017-06-20",13.0613,13.1086,12.8057,12.9666,132900.0],["2017-06-21",12.9666,13.1559,12.872,13.0139,122400.0],["2017-06-22",13.1086,13.2979,12.8246,13.2506,122500.0],["2017-06-23",13.2979,13.8184,13.0423,13.3925,1159000.0],["2017-06-26",13.6765,14.1497,13.5345,13.8658,247400.0],["2017-06-27",13.7711,13.8658,13.2979,13.3925,252500.0],["2017-06-28",13.4872,13.9604,13.3452,13.8184,203400.0],["2017-06-29",13.6765,13.7711,13.1086,13.2032,178700.0],["2017-06-30",13.2506,13.6765,13.2032,13.5818,139300.0],["2017-07-03",13.6765,13.6765,13.2411,13.2979,61700.0],["2017-07-05",13.2979,13.5818,13.1559,13.3925,174500.0],["2017-07-06",13.2506,13.2506,12.9193,12.9193,141800.0],["2017-07-07",13.0139,13.2032,12.872,13.1559,145400.0],["2017-07-10",13.1559,13.2506,13.0139,13.0613,172800.0],["2017-07-11",13.1086,13.3925,13.0139,13.2979,198900.0],["2017-07-12",13.3925,13.4398,13.1843,13.3925,97000.0],["2017-07-13",13.3452,13.3925,13.0234,13.2506,113900.0],["2017-07-14",13.2032,13.3547,13.0518,13.3452,147400.0],["2017-07-17",13.2979,13.5818,13.1086,13.3925,234000.0],["2017-07-18",13.2979,13.2979,12.872,13.0139,208700.0],["2017-07-19",13.0139,13.3073,13.0139,13.2506,177500.0],["2017-07-20",13.2506,13.4398,13.0139,13.3925,202500.0],["2017-07-21",13.3925,13.4398,12.9666,13.2506,501900.0],["2017-07-24",13.2032,13.5818,13.0139,13.4398,181800.0],["2017-07-25",13.6291,14.1024,13.4398,13.8184,202200.0],["2017-07-26",13.7711,13.8184,13.2979,13.3452,122100.0],["2017-07-27",13.4398,13.7238,13.2506,13.4872,214800.0],["2017-07-28",13.4872,13.5818,12.7773,13.0139,282500.0],["2017-07-31",12.9666,13.0139,12.6921,12.7773,176800.0],["2017-08-01",12.872,12.872,12.6164,12.7773,112800.0],["2017-08-02",12.73,12.73,12.4271,12.5407,170500.0],["2017-08-03",12.5407,12.5407,12.3419,12.3987,103900.0],["2017-08-04",12.3987,12.5407,12.3514,12.4934,190300.0],["2017-08-07",12.4461,12.6354,12.3514,12.4934,97100.0],["2017-08-08",12.4461,12.5691,12.2378,12.3041,162900.0],["2017-08-09",12.2094,12.4461,12.1621,12.3041,228800.0],["2017-08-10",12.1621,12.2568,11.9255,11.9728,197100.0],["2017-08-11",11.9728,12.0201,11.7362,11.7362,161200.0],["2017-08-14",11.7835,12.0012,11.7362,11.8782,170800.0],["2017-08-15",11.9728,11.9728,11.6226,11.6416,106900.0],["2017-08-16",11.6416,11.7835,11.6416,11.7362,155300.0],["2017-08-17",11.7362,12.0201,11.4996,11.5469,170200.0],["2017-08-18",11.4523,11.6889,11.4523,11.5942,136700.0],["2017-08-21",11.5469,11.7835,11.3482,11.4523,292400.0],["2017-08-22",11.4996,11.67,11.4049,11.4049,182100.0],["2017-08-23",11.3576,11.4996,11.2156,11.4049,204100.0],["2017-08-24",11.3576,11.6416,11.3576,11.5942,113500.0],["2017-08-25",11.5942,11.67,11.4049,11.4996,92100.0],["2017-08-28",11.4996,11.6416,11.3576,11.6416,116700.0],["2017-08-29",11.4523,11.7267,11.3103,11.4996,127900.0],["2017-08-30",11.4523,11.7362,11.4049,11.6416,122000.0],["2017-08-31",11.6889,11.9255,11.6416,11.8782,118500.0],["2017-09-01",11.9255,12.1148,11.8309,11.9728,134600.0],["2017-09-05",11.9255,12.0201,11.7362,11.9255,145300.0],["2017-09-06",11.8782,11.9255,11.6889,11.7362,80700.0],["2017-09-07",11.6889,11.8119,11.5753,11.6416,158300.0],["2017-09-08",11.6416,11.8309,11.5942,11.6889,162600.0],["2017-09-11",11.8309,11.9728,11.5942,11.6889,120100.0],["2017-09-12",11.7835,11.7835,11.5848,11.6889,125500.0],["2017-09-13",11.7362,11.8119,11.528,11.5469,140400.0],["2017-09-14",11.5469,11.5469,11.3576,11.4523,175400.0],["2017-09-15",11.4523,11.4996,10.4585,10.4585,2378100.0],["2017-09-18",10.5531,11.3103,10.5153,11.0737,461000.0],["2017-09-19",11.1683,11.263,10.7897,10.8371,223800.0],["2017-09-20",10.7897,10.8844,10.6951,10.7424,193500.0],["2017-09-21",10.7424,10.9128,10.6478,10.6951,189900.0],["2017-09-22",10.6478,10.7992,10.6478,10.6951,187100.0],["2017-09-25",10.6478,10.7897,10.6004,10.7424,162500.0],["2017-09-26",10.8371,10.8844,10.6478,10.6951,236600.0],["2017-09-27",10.6004,11.0264,10.6004,11.0264,162900.0],["2017-09-28",10.9317,11.0547,10.7897,10.9317,153600.0],["2017-09-29",10.979,11.4523,10.979,11.4049,216900.0],["2017-10-02",11.4523,11.4807,11.3103,11.4523,149900.0],["2017-10-03",11.4996,11.6416,11.3576,11.5942,179800.0],["2017-10-04",11.6416,11.6889,11.4996,11.6416,138200.0],["2017-10-05",11.6416,11.8782,11.5469,11.8309,181500.0],["2017-10-06",11.7835,11.9255,11.6416,11.6889,221600.0],["2017-10-09",11.6889,12.0201,11.6889,11.9255,153700.0],["2017-10-10",11.9728,12.0012,11.7835,11.8782,267100.0],["2017-10-11",11.8782,11.9728,11.8309,11.8309,129700.0],["2017-10-12",11.7835,11.8782,11.6889,11.8309,121100.0],["2017-10-13",11.7835,11.8309,11.5469,11.6889,123700.0],["2017-10-16",11.6889,11.7362,11.5469,11.6889,126700.0],["2017-10-17",11.6416,11.67,11.0831,11.263,239300.0],["2017-10-18",11.3576,11.4807,11.263,11.3576,179400.0],["2017-10-19",11.3103,11.4996,11.1683,11.3103,129300.0],["2017-10-20",11.4049,11.9255,11.3103,11.9255,311600.0],["2017-10-23",11.9255,11.9255,11.7362,11.7835,111600.0],["2017-10-24",11.9255,11.9255,11.4996,11.5469,129200.0],["2017-10-25",11.4996,11.5469,11.1778,11.4523,127000.0],["2017-10-26",11.4523,11.5942,11.3103,11.4523,68300.0],["2017-10-27",12.0675,12.995,12.0675,12.73,510800.0],["2017-10-30",12.4934,12.6827,12.3514,12.4934,270800.0],["2017-10-31",12.6354,13.0897,12.5218,12.872,393700.0],["2017-11-01",12.872,12.9193,12.5407,12.73,188800.0],["2017-11-02",12.6827,13.0613,12.6827,12.9666,218900.0],["2017-11-03",13.0139,13.0139,12.588,12.73,172100.0],["2017-11-06",12.7773,12.8246,12.6353,12.73,109600.0],["2017-11-07",12.6827,12.73,12.4744,12.588,126300.0],["2017-11-08",12.6354,13.137,12.4934,13.0613,191800.0],["2017-11-09",12.9193,13.0897,12.6353,12.73,146300.0],["2017-11-10",12.73,12.8246,12.5407,12.588,72600.0],["2017-11-13",12.4934,12.8246,12.4461,12.5407,118000.0],["2017-11-14",12.3987,12.4934,12.1621,12.3041,113900.0],["2017-11-15",12.2094,12.4461,12.1148,12.1621,116000.0],["2017-11-16",12.2568,12.6637,12.2568,12.4934,122200.0],["2017-11-17",12.3987,12.4934,12.2568,12.3041,123100.0],["2017-11-20",12.3514,12.6353,12.1621,12.5407,139300.0],["2017-11-21",12.588,13.0139,12.588,12.7773,154700.0],["2017-11-22",12.7773,12.872,12.6354,12.7773,113600.0],["2017-11-24",12.9193,12.9193,12.588,12.6827,61900.0],["2017-11-27",12.73,12.9193,12.588,12.6353,69600.0],["2017-11-28",12.6354,12.8057,12.5312,12.7773,135800.0],["2017-11-29",12.7773,12.872,12.5407,12.588,117600.0],["2017-11-30",12.73,12.7773,12.465,12.6827,138300.0],["2017-12-01",12.6354,12.6354,11.9255,12.2568,153800.0],["2017-12-04",12.4461,12.5407,12.0675,12.0675,205900.0],["2017-12-05",12.0675,12.4744,11.9539,12.3514,340400.0],["2017-12-06",12.2568,12.9666,12.1621,12.9666,217100.0],["2017-12-07",12.9666,13.0518,12.4934,12.7773,295300.0],["2017-12-08",12.9666,13.3263,12.6637,13.1559,369400.0],["2017-12-11",13.2032,13.2979,13.1086,13.2506,220000.0],["2017-12-12",13.2506,13.3925,13.0613,13.3452,279500.0],["2017-12-13",13.3452,13.5818,13.2979,13.5818,312200.0],["2017-12-14",13.5345,13.6291,13.3925,13.4398,212100.0],["2017-12-15",13.4398,13.6102,13.2506,13.5818,699800.0],["2017-12-18",13.6765,13.7238,13.3641,13.4398,203800.0],["2017-12-19",13.4872,13.7238,13.3452,13.3452,245400.0],["2017-12-20",13.3925,13.4398,13.1559,13.2979,180000.0],["2017-12-21",13.3452,13.6765,13.2032,13.2979,291500.0],["2017-12-22",13.3452,13.3452,13.1086,13.2506,110200.0],["2017-12-26",13.2506,13.6765,13.2506,13.3452,155700.0],["2017-12-27",13.4398,13.7238,13.2506,13.3925,162200.0],["2017-12-28",13.3925,13.4398,13.2506,13.3452,96800.0],["2017-12-29",13.2979,13.2979,13.137,13.1559,143900.0],["2018-01-02",13.2979,13.4872,13.2032,13.3452,175900.0],["2018-01-03",13.2979,13.4872,13.2032,13.2506,145300.0],["2018-01-04",13.3452,13.5818,13.3452,13.5345,204800.0],["2018-01-05",13.5345,13.5818,13.2979,13.4872,105500.0],["2018-01-08",13.4398,13.5818,13.0897,13.5156,135800.0],["2018-01-09",13.4872,13.6291,13.2979,13.5818,129200.0],["2018-01-10",13.4872,13.5345,13.3925,13.4872,75900.0],["2018-01-11",13.4872,13.7238,13.3925,13.6765,180400.0],["2018-01-12",13.7238,13.7711,13.4872,13.5818,98100.0],["2018-01-16",13.5818,13.7238,13.3452,13.5345,206800.0],["2018-01-17",13.5345,13.6291,13.3452,13.5818,129800.0],["2018-01-18",13.5345,13.5818,13.2506,13.2979,194400.0],["2018-01-19",13.2979,13.8184,13.2506,13.7238,348800.0],["2018-01-22",13.6765,13.6765,13.3736,13.6291,112000.0],["2018-01-23",13.6765,13.8658,13.5818,13.8658,189800.0],["2018-01-24",13.9131,13.9131,13.4872,13.6291,123500.0],["2018-01-25",13.6765,14.1024,13.5345,13.9604,323600.0],["2018-01-26",14.1024,14.1497,13.8563,14.1497,126600.0],["2018-01-29",14.1497,14.197,13.8658,14.1024,132000.0],["2018-01-30",13.9604,14.0551,13.6765,13.9604,184700.0],["2018-01-31",14.0551,14.1497,13.4872,13.6291,226300.0],["2018-02-01",13.5345,13.9604,13.4872,13.9131,235800.0],["2018-02-02",13.7711,13.8184,13.4493,13.5345,201400.0],["2018-02-05",13.5818,13.7238,13.0139,13.1086,244300.0],["2018-02-06",12.8246,13.1464,12.6732,12.9193,191900.0],["2018-02-07",12.9193,13.0423,12.872,12.9666,146000.0],["2018-02-08",12.9666,13.1086,12.6827,12.6827,136400.0],["2018-02-09",12.8246,13.1086,12.3987,12.9193,293800.0],["2018-02-12",12.8246,13.0423,12.6827,12.7773,238300.0],["2018-02-13",12.6827,13.0139,12.6827,13.0139,173700.0],["2018-02-14",12.872,13.0613,12.8246,12.9666,152200.0],["2018-02-15",13.0613,13.1559,12.8246,13.1559,82900.0],["2018-02-16",13.0613,13.2979,13.0139,13.1086,116200.0],["2018-02-20",13.1086,13.2032,13.0139,13.2032,141000.0],["2018-02-21",13.1559,13.2979,12.9193,13.0613,123500.0],["2018-02-22",12.3514,12.4461,10.9317,11.5942,535900.0],["2018-02-23",11.5469,11.7835,11.4049,11.7362,202800.0],["2018-02-26",11.7835,11.9255,11.6889,11.6889,243400.0],["2018-02-27",11.7362,12.0201,11.6416,11.6889,152700.0],["2018-02-28",11.7362,11.9255,11.4049,11.4049,189200.0],["2018-03-01",11.4049,11.6416,11.3576,11.4523,244200.0],["2018-03-02",11.3576,11.8782,11.3576,11.6889,244100.0],["2018-03-05",11.5942,11.9728,11.5942,11.8782,162200.0],["2018-03-06",12.0201,12.2189,11.8782,11.9728,311800.0],["2018-03-07",11.9728,12.2568,11.9728,12.1621,156800.0],["2018-03-08",12.2094,12.3798,12.1621,12.3041,139200.0],["2018-03-09",12.3987,12.5407,12.2568,12.4461,154300.0],["2018-03-12",12.3987,12.9477,12.3987,12.872,242700.0],["2018-03-13",12.3987,12.9666,12.3987,12.9193,244900.0],["2018-03-14",12.9666,13.0423,12.8246,12.9193,159600.0],["2018-03-15",12.9666,13.0423,12.8341,13.0139,117800.0],["2018-03-16",12.9666,13.0613,12.8246,13.0139,551400.0],["2018-03-19",12.872,12.9666,12.73,12.8246,174300.0],["2018-03-20",12.7773,12.8246,12.4461,12.5407,134200.0],["2018-03-21",12.588,12.73,12.4934,12.6353,142400.0],["2018-03-22",12.5407,12.73,12.2568,12.3041,109000.0],["2018-03-23",12.2094,12.2094,12.1148,12.1621,182700.0],["2018-03-26",12.3514,12.6353,12.3041,12.5407,121100.0],["2018-03-27",12.5407,12.7773,12.1148,12.1621,113600.0],["2018-03-28",12.2094,12.2568,11.8309,11.9255,171100.0],["2018-03-29",11.9255,12.2568,11.9255,12.2568,470500.0],["2018-04-02",12.1621,12.1621,11.8309,11.9255,116400.0],["2018-04-03",11.9728,11.9728,11.7835,11.9255,134300.0],["2018-04-04",11.7835,12.1621,11.7362,12.0675,119800.0],["2018-04-05",12.1621,12.3514,12.0675,12.1621,99200.0],["2018-04-06",12.1148,12.3325,12.0012,12.1148,97700.0],["2018-04-09",12.1621,12.1621,11.8782,11.9728,109800.0],["2018-04-10",12.0675,12.2094,11.8782,12.1148,148800.0],["2018-04-11",12.0201,12.2094,11.9728,12.1148,183300.0],["2018-04-12",12.2094,12.3514,12.0675,12.3041,95200.0],["2018-04-13",12.3041,12.3987,12.2094,12.2568,83000.0],["2018-04-16",12.3987,12.9666,12.3703,12.73,210500.0],["2018-04-17",12.73,13.2032,12.73,13.2032,209200.0],["2018-04-18",13.2032,14.0077,13.1086,13.9604,292700.0],["2018-04-19",13.9604,14.3863,13.9131,14.339,341800.0],["2018-04-20",14.2443,14.5756,14.1024,14.339,595600.0],["2018-04-23",14.339,14.4431,14.1308,14.339,208700.0],["2018-04-24",14.4336,14.5756,14.2917,14.3863,278400.0],["2018-04-25",14.3863,14.7649,14.2443,14.6703,302300.0],["2018-04-26",14.7649,14.9069,14.5756,14.6229,121500.0],["2018-04-27",14.6703,14.6703,14.339,14.481,261900.0],["2018-04-30",14.5283,14.7649,14.481,14.6703,168900.0],["2018-05-01",14.6229,14.8595,14.6229,14.8122,121600.0],["2018-05-02",14.8122,15.1435,14.7176,15.0015,181800.0],["2018-05-03",15.0015,15.1435,14.9542,15.0488,161900.0],["2018-05-04",14.9542,15.4274,14.6797,15.1435,208500.0],["2018-05-07",15.2381,15.5221,15.0015,15.4748,160700.0],["2018-05-08",15.3801,15.948,15.3801,15.8533,367400.0],["2018-05-09",17.1784,18.7401,17.1784,18.5508,1096600.0],["2018-05-10",18.6927,19.5446,18.6454,19.5446,761600.0],["2018-05-11",19.5919,19.6392,18.9767,19.308,454000.0],["2018-05-14",19.5446,19.5919,18.9294,19.2606,372800.0],["2018-05-15",19.2133,19.7623,18.882,19.6865,292700.0],["2018-05-16",19.6865,19.6865,18.2195,19.0713,542700.0],["2018-05-17",18.882,19.3553,18.5508,19.2606,278700.0],["2018-05-18",19.308,19.308,18.7874,18.9294,270400.0],["2018-05-21",18.9294,19.1471,18.6927,18.9767,186500.0],["2018-05-22",18.9294,19.2606,18.7401,18.882,189600.0],["2018-05-23",18.8347,19.3079,18.6454,19.166,258500.0],["2018-05-24",19.1187,19.2133,18.7401,19.0713,185000.0],["2018-05-25",18.9294,19.5446,18.882,19.4972,272000.0],["2018-05-29",19.4026,19.5919,19.166,19.5919,256500.0],["2018-05-30",19.6865,21.1062,19.6865,20.633,776300.0],["2018-05-31",20.8223,21.0589,20.4437,20.491,398700.0],["2018-06-01",20.5384,20.9169,19.9705,20.633,282400.0],["2018-06-04",21.9107,24.0876,20.6803,21.9107,241000.0],["2018-06-05",21.9107,22.1,19.024,20.491,379300.0],["2018-06-06",20.491,21.2955,19.5919,20.6803,325900.0],["2018-06-07",20.491,20.491,19.4972,19.7339,212200.0],["2018-06-08",19.6865,20.1598,19.3553,20.0178,194300.0],["2018-06-11",20.1598,20.3491,19.2133,19.4499,226000.0],["2018-06-12",19.4026,19.7812,19.3553,19.7339,193100.0],["2018-06-13",19.6865,19.8758,19.3553,19.7339,168900.0],["2018-06-14",19.6865,19.9705,19.5446,19.9232,184400.0],["2018-06-15",19.7812,19.9705,19.5446,19.5446,516400.0],["2018-06-18",19.4026,19.6865,18.9862,19.6392,289400.0],["2018-06-19",19.5919,19.6865,19.1187,19.5919,135300.0],["2018-06-20",19.6392,19.7339,19.3553,19.6865,191600.0],["2018-06-21",19.7339,19.7339,19.0051,19.5446,244300.0],["2018-06-22",19.6865,19.6865,19.0713,19.3553,893900.0],["2018-06-25",19.2133,19.2133,18.5035,18.7401,242400.0],["2018-06-26",18.7874,19.2606,18.7401,18.9767,124400.0],["2018-06-27",19.024,19.1187,18.3615,18.4088,173700.0],["2018-06-28",18.2668,19.3553,18.2668,19.1187,230900.0],["2018-06-29",19.1187,19.1187,18.4088,18.5981,186700.0],["2018-07-02",18.5981,19.2606,18.5981,19.2606,163700.0],["2018-07-03",19.4026,19.4026,19.024,19.0713,52300.0],["2018-07-05",19.024,19.4026,18.9483,19.4026,113000.0],["2018-07-06",19.3553,19.6392,19.2133,19.5919,153600.0],["2018-07-09",19.6392,19.6865,19.4026,19.5446,112600.0],["2018-07-10",19.6392,19.6392,19.024,19.308,90400.0],["2018-07-11",19.2606,19.5446,19.024,19.1187,96300.0],["2018-07-12",19.166,19.7812,19.166,19.7339,99500.0],["2018-07-13",19.6865,19.7812,19.308,19.4972,104200.0],["2018-07-16",19.4972,19.4972,18.9294,19.166,177700.0],["2018-07-17",19.0713,19.4026,18.9767,19.0713,126300.0],["2018-07-18",18.9767,19.2133,18.6927,19.024,111800.0],["2018-07-19",19.024,19.2606,18.882,19.0713,113900.0],["2018-07-20",19.166,19.6865,18.9767,19.4972,533400.0],["2018-07-23",19.4026,19.7339,19.166,19.6392,173300.0],["2018-07-24",19.5919,19.7339,18.8347,18.9294,246400.0],["2018-07-25",18.9294,19.4026,18.882,19.308,133200.0],["2018-07-26",19.3079,19.5446,18.9104,19.4026,242100.0],["2018-07-27",19.6865,19.6865,17.1784,17.557,664200.0],["2018-07-30",17.3677,17.3677,15.8533,16.1089,566500.0],["2018-07-31",16.1373,16.2793,15.3328,15.4274,584800.0],["2018-08-01",15.2381,16.3739,15.2381,16.3266,463600.0],["2018-08-02",16.2793,17.1311,16.1751,16.6105,325000.0],["2018-08-03",16.5632,16.5821,16.1373,16.3739,265200.0],["2018-08-06",16.3739,16.4685,16.09,16.3266,209100.0],["2018-08-07",16.3739,16.5159,16.09,16.1373,209100.0],["2018-08-08",16.2319,16.3739,16.09,16.2319,125800.0],["2018-08-09",16.3266,16.5159,15.7114,15.806,234000.0],["2018-08-10",15.5694,16.4685,15.5694,16.3739,258000.0],["2018-08-13",16.4212,16.7525,16.213,16.3739,177200.0],["2018-08-14",16.3739,16.7525,16.3266,16.7052,113000.0],["2018-08-15",16.7052,16.9891,16.5159,16.7525,127400.0],["2018-08-16",16.7998,16.8945,16.5632,16.7052,119000.0],["2018-08-17",16.6105,16.9891,16.4685,16.7525,205100.0],["2018-08-20",16.8945,16.9891,16.5632,16.7525,126000.0],["2018-08-21",16.8471,17.1595,16.8471,17.0838,158500.0],["2018-08-22",16.9891,17.273,16.8945,17.0838,184900.0],["2018-08-23",17.1784,17.3204,17.0175,17.2257,78800.0],["2018-08-24",17.1784,17.5097,17.1784,17.415,95700.0],["2018-08-27",17.4623,17.4623,17.1311,17.415,111700.0],["2018-08-28",17.5097,17.6043,17.2257,17.415,71800.0],["2018-08-29",17.415,17.6043,17.2541,17.4623,80800.0],["2018-08-30",17.5097,17.557,17.0364,17.4623,130500.0],["2018-08-31",17.3677,17.7936,17.273,17.7463,154800.0],["2018-09-04",17.699,17.9829,17.557,17.9829,113200.0],["2018-09-05",17.9356,17.9356,16.7052,16.7998,265800.0],["2018-09-06",16.7998,16.8471,16.3739,16.5159,208000.0],["2018-09-07",16.5159,16.8945,16.0994,16.8945,114700.0],["2018-09-10",16.8945,17.4623,16.7809,17.0838,75300.0],["2018-09-11",17.0364,17.5854,16.8945,17.5097,132900.0],["2018-09-12",17.4623,17.557,17.1311,17.273,121700.0],["2018-09-13",17.3677,17.5097,17.0838,17.4623,196300.0],["2018-09-14",17.3677,17.6043,17.273,17.5097,112200.0],["2018-09-17",17.4623,17.6043,16.9891,17.1311,172400.0],["2018-09-18",17.273,17.415,17.2257,17.273,297200.0],["2018-09-19",17.2257,17.3677,16.8945,17.2257,198600.0],["2018-09-20",17.273,17.3204,17.0364,17.1311,150600.0],["2018-09-21",17.0364,17.3677,16.9891,17.3204,853900.0],["2018-09-24",17.2257,17.557,17.1311,17.5097,244200.0],["2018-09-25",17.699,18.4561,17.6138,18.3615,351600.0],["2018-09-26",18.4088,18.4561,18.1722,18.2668,142400.0],["2018-09-27",18.1722,18.3142,17.8409,17.9829,115300.0],["2018-09-28",17.9829,18.0775,17.8409,18.0302,199700.0],["2018-10-01",18.1249,18.1249,17.7936,17.9734,233200.0],["2018-10-02",17.9829,18.0302,17.8882,17.9545,230000.0],["2018-10-03",18.0113,18.3142,17.8315,18.0586,203200.0],["2018-10-04",18.0775,18.0775,17.8788,17.9829,228700.0],["2018-10-05",18.0113,18.0775,17.8882,17.9829,307700.0],["2018-10-08",17.9166,17.9356,17.1121,17.2257,222800.0],["2018-10-09",17.1973,17.4623,16.6011,16.7903,197700.0],["2018-10-10",16.7241,16.7903,16.0237,16.0994,280800.0],["2018-10-11",15.9007,16.3928,15.5599,15.5694,199600.0],["2018-10-12",15.7398,16.2982,15.7114,16.0237,229100.0],["2018-10-15",15.9953,16.213,15.5315,15.948,191300.0],["2018-10-16",16.0805,16.7619,15.9575,16.7052,206400.0],["2018-10-17",16.6862,16.9323,16.5159,16.885,112300.0],["2018-10-18",16.7619,17.1879,16.6484,17.0364,172400.0],["2018-10-19",17.008,17.0838,16.6578,16.8566,269000.0],["2018-10-22",16.8945,17.3204,16.885,17.15,226800.0],["2018-10-23",16.9418,17.1784,16.6105,17.0175,144500.0],["2018-10-24",16.9891,17.1311,16.2509,16.2793,165000.0],["2018-10-25",16.3928,16.7241,16.0142,16.2225,210500.0],["2018-10-26",15.8155,16.1941,15.4937,16.1089,160300.0],["2018-10-29",16.4591,16.7903,15.6451,15.9291,171600.0],["2018-10-30",15.8912,16.0616,15.3422,15.8249,242700.0],["2018-10-31",15.1908,15.2381,13.0329,13.8942,1122700.0],["2018-11-01",13.8468,14.6324,13.1748,14.5188,534500.0],["2018-11-02",14.5094,14.8785,14.216,14.5756,336000.0],["2018-11-05",15.7019,15.7019,14.4242,14.9921,319200.0],["2018-11-06",14.9447,15.153,14.8028,15.0015,200300.0],["2018-11-07",15.0015,15.9291,14.7649,15.8723,210800.0],["2018-11-08",15.9101,16.2035,15.5694,15.9669,338000.0],["2018-11-09",15.9007,15.9007,15.3706,15.4464,206000.0],["2018-11-12",15.8533,15.8533,15.1246,15.2381,205800.0],["2018-11-13",15.3328,15.5221,15.153,15.4274,165600.0],["2018-11-14",15.5126,15.8628,15.2665,15.4653,144200.0],["2018-11-15",15.3233,16.2225,15.2665,16.1941,188500.0],["2018-11-16",15.9764,16.213,15.6735,16.1278,182800.0],["2018-11-19",15.9764,16.09,15.1624,15.3233,500300.0],["2018-11-20",14.9542,15.1151,14.5945,14.9542,348000.0],["2018-11-21",15.1435,15.4842,14.9542,15.2192,112600.0],["2018-11-23",15.0015,15.7208,14.9826,15.4937,72200.0],["2018-11-26",15.7398,15.7587,15.2949,15.3706,159100.0],["2018-11-27",15.2855,15.4274,15.134,15.2381,101100.0],["2018-11-28",15.2287,15.806,14.9921,15.7871,157300.0],["2018-11-29",15.7682,15.9669,15.4369,15.7587,93600.0],["2018-11-30",15.8344,16.1562,15.5031,16.0616,183900.0],["2018-12-03",16.2793,16.7336,15.5789,16.1751,158300.0],["2018-12-04",16.0332,16.09,15.3328,15.4274,178500.0],["2018-12-06",15.0488,15.6546,15.0488,15.5505,162200.0],["2018-12-07",15.541,15.541,14.8122,14.8406,174000.0],["2018-12-10",14.8217,15.2855,14.6797,15.0962,246200.0],["2018-12-11",15.2287,15.4748,14.9731,15.0772,87400.0],["2018-12-12",15.2665,15.5694,14.8974,15.153,303900.0],["2018-12-13",15.3044,15.4085,14.9731,15.0772,196500.0],["2018-12-14",14.8595,15.0583,14.5756,14.5945,139300.0],["2018-12-17",14.4715,14.4715,13.0139,13.0707,236600.0],["2018-12-18",13.26,13.4588,12.8152,12.9288,192100.0],["2018-12-19",12.9098,13.4588,12.6921,13.2032,250100.0],["2018-12-20",13.1654,13.2316,12.5407,12.73,192900.0],["2018-12-21",12.6164,12.6164,11.5848,11.6226,1235600.0],["2018-12-24",11.2535,11.8876,10.7992,11.5564,156900.0],["2018-12-26",11.7078,12.4934,11.6416,12.465,369700.0],["2018-12-27",12.2189,12.4839,11.935,12.4745,157200.0],["2018-12-28",12.4839,13.0329,12.0959,12.3798,153700.0],["2018-12-31",12.5028,12.5028,12.0864,12.2568,141900.0],["2019-01-02",11.9918,12.3136,11.9918,12.2,236900.0],["2019-01-03",12.2189,12.2946,11.7362,11.7362,180100.0],["2019-01-04",11.9823,12.5596,11.7551,12.2094,371200.0],["2019-01-07",12.2189,12.5691,12.1432,12.2189,243700.0],["2019-01-08",12.3798,13.1843,12.3136,13.1086,235000.0],["2019-01-09",13.2506,13.4966,12.9382,13.3925,148700.0],["2019-01-10",13.26,13.6102,13.1748,13.4115,113900.0],["2019-01-11",13.2884,13.4777,13.0329,13.0423,132000.0],["2019-01-14",12.9382,13.2789,12.9382,12.9761,168800.0],["2019-01-15",13.0234,13.1748,12.8814,13.0423,148100.0],["2019-01-16",13.0707,13.5724,12.9855,13.5061,183000.0],["2019-01-17",13.3547,13.5534,13.1275,13.4872,202900.0],["2019-01-18",13.5156,13.9415,13.2884,13.6102,545500.0],["2019-01-22",13.4682,13.7049,12.9288,13.0139,177300.0],["2019-01-23",13.0802,13.3073,12.6732,12.73,130800.0],["2019-01-24",12.7016,13.0045,12.6164,12.7773,292400.0],["2019-01-25",12.9193,13.0045,12.6353,12.9382,219100.0],["2019-01-28",12.7868,13.2979,12.7868,13.1748,149700.0],["2019-01-29",13.2316,13.3925,13.0139,13.3357,143300.0],["2019-01-30",13.4304,13.5818,13.0613,13.5534,141700.0],["2019-01-31",13.6291,14.0551,13.6197,13.809,269300.0],["2019-02-01",13.8468,14.1402,13.6954,13.9509,254500.0],["2019-02-04",13.9699,14.2538,13.932,13.9888,96700.0],["2019-02-05",14.074,14.9447,14.074,14.8879,189100.0],["2019-02-06",14.8406,15.011,14.604,14.7554,108600.0],["2019-02-07",14.6135,14.6135,14.1402,14.2633,76000.0],["2019-02-08",14.1213,14.3958,14.074,14.3863,99600.0],["2019-02-11",14.462,14.5756,14.3011,14.5378,70500.0],["2019-02-12",14.5661,14.869,14.5661,14.8028,92300.0],["2019-02-13",14.8028,14.8312,14.6135,14.6797,88100.0],["2019-02-14",14.604,15.1151,14.5945,15.0394,127400.0],["2019-02-15",15.1435,15.4748,15.0299,15.2855,222400.0],["2019-02-19",15.2571,15.8817,15.1719,15.8723,470400.0],["2019-02-20",19.4121,20.226,18.0302,18.2858,1948300.0],["2019-02-21",18.4088,19.4594,18.1911,18.9294,598600.0],["2019-02-22",18.8347,19.5919,18.6738,19.1376,665400.0],["2019-02-25",19.3174,19.9421,19.2606,19.9421,467000.0],["2019-02-26",19.8569,20.2544,19.696,20.1408,560500.0],["2019-02-27",20.1408,20.4532,19.8758,20.3964,284300.0],["2019-02-28",20.3964,20.4437,19.9137,20.1598,360400.0],["2019-03-01",20.3585,20.4532,20.0557,20.2071,357500.0],["2019-03-04",20.2544,20.3491,19.0335,19.3647,307500.0],["2019-03-05",19.2985,19.4026,18.9862,19.2606,171900.0],["2019-03-06",19.2133,19.2133,18.5413,18.759,187300.0],["2019-03-07",18.636,18.759,18.1817,18.3804,162500.0],["2019-03-08",18.2668,18.7779,17.9924,18.5697,193700.0],["2019-03-11",18.7401,19.024,18.4561,19.0051,301500.0],["2019-03-12",19.0619,19.2133,18.8063,19.1092,204300.0],["2019-03-13",19.1849,19.3079,18.8915,18.9672,183200.0],["2019-03-14",18.9294,18.9578,18.6454,18.8631,170100.0],["2019-03-15",18.8536,19.0713,18.5413,18.7495,628500.0],["2019-03-18",18.7401,19.3931,18.7401,19.2606,205700.0],["2019-03-19",19.3837,19.3931,19.0051,19.1281,134300.0],["2019-03-20",19.024,19.6108,18.8536,19.166,180100.0],["2019-03-21",19.1187,19.2606,18.8442,18.9767,248600.0],["2019-03-22",18.7874,18.7969,17.6516,17.7841,221900.0],["2019-03-25",17.7084,18.3615,17.5286,18.2384,213800.0],["2019-03-26",18.4277,18.5035,18.1627,18.2763,146800.0],["2019-03-27",18.21,18.3899,18.0586,18.229,230100.0],["2019-03-28",18.3236,18.7685,18.3047,18.636,150300.0],["2019-03-29",18.6738,18.7685,18.1722,18.1911,239000.0],["2019-04-01",18.0397,18.5224,17.964,18.1911,215100.0],["2019-04-02",18.1438,18.2384,17.6895,17.8882,225200.0],["2019-04-03",17.9829,18.3804,17.8788,18.3709,215900.0],["2019-04-04",18.3804,18.3804,17.3677,17.5097,121200.0],["2019-04-05",17.7179,17.8882,17.6706,17.7179,141600.0],["2019-04-08",17.6422,17.699,17.3866,17.6138,122600.0],["2019-04-09",17.5475,17.8504,17.5475,17.6895,169500.0],["2019-04-10",17.699,17.9545,17.6043,17.7936,156100.0],["2019-04-11",17.8125,17.8125,17.2257,17.4245,141900.0],["2019-04-12",17.4718,17.4718,17.1595,17.2163,102600.0],["2019-04-15",17.2257,17.4056,16.762,16.9796,179400.0],["2019-04-16",17.0459,17.0459,16.62,16.743,163200.0],["2019-04-17",16.7809,16.7809,15.8155,15.9385,271200.0],["2019-04-18",15.8439,16.1184,15.3612,15.9101,658700.0],["2019-04-22",15.8533,16.2887,15.7114,16.2603,122500.0],["2019-04-23",16.2793,16.7525,16.1846,16.6578,210100.0],["2019-04-24",16.7336,17.699,16.5253,17.292,700900.0],["2019-04-25",17.4623,18.0681,17.3109,17.8882,297200.0],["2019-04-26",18.0965,18.3899,17.9356,18.229,224900.0],["2019-04-29",18.3426,18.882,18.229,18.2858,356700.0],["2019-04-30",18.2479,18.3709,17.4813,17.5475,206900.0],["2019-05-01",17.6611,17.6706,17.0175,17.3014,312700.0],["2019-05-02",17.2541,17.5759,16.9512,17.1595,147700.0],["2019-05-03",17.2068,17.6516,17.0364,17.5854,172700.0],["2019-05-06",17.15,17.6232,17.0554,17.5097,128800.0],["2019-05-07",17.3677,17.4245,16.6484,16.9039,383500.0],["2019-05-08",15.5126,15.5505,13.9604,14.5945,894700.0],["2019-05-09",14.5945,14.6513,14.3863,14.462,469300.0],["2019-05-10",14.2917,14.5283,14.0267,14.197,492100.0],["2019-05-13",13.8563,14.074,13.4682,13.4872,277200.0],["2019-05-14",13.6102,13.7522,13.5061,13.6102,230100.0],["2019-05-15",13.5156,13.9604,13.5156,13.6575,175000.0],["2019-05-16",13.6859,14.1497,13.6765,13.9888,290100.0],["2019-05-17",13.7806,13.9888,13.26,13.3925,256500.0],["2019-05-20",13.2979,13.4966,13.0518,13.4115,178500.0],["2019-05-21",13.4777,13.6102,13.3073,13.3831,126700.0],["2019-05-22",13.3736,13.402,13.2127,13.3547,184300.0],["2019-05-23",13.1559,13.26,12.7679,12.9004,210400.0],["2019-05-24",13.0139,13.2411,12.9382,13.1843,270300.0],["2019-05-28",13.1748,13.5345,13.1464,13.1464,156300.0],["2019-05-29",13.1748,13.4304,12.9098,13.2979,178900.0],["2019-05-30",13.3357,13.3925,13.0802,13.3641,208600.0],["2019-05-31",13.2411,13.4966,12.9193,13.2032,262000.0],["2019-06-03",13.2506,13.3357,12.465,12.7395,432800.0],["2019-06-04",12.9193,12.9193,12.5596,12.853,194700.0],["2019-06-05",12.9288,13.26,12.8909,13.118,151800.0],["2019-06-06",13.1086,13.2506,12.8436,13.2316,201300.0],["2019-06-07",13.2789,13.5818,13.1938,13.3357,299600.0],["2019-06-10",13.4588,13.7143,12.7205,13.5534,257800.0],["2019-06-11",13.6859,13.7238,13.1086,13.4493,355600.0],["2019-06-12",13.4493,13.5534,12.8341,12.9571,203300.0],["2019-06-13",13.0139,13.4872,12.9855,13.4682,189700.0],["2019-06-14",13.4304,13.6197,13.3263,13.3736,150200.0],["2019-06-17",13.4777,13.7049,13.4115,13.4872,342900.0],["2019-06-18",13.6291,13.9699,13.6197,13.6765,307300.0],["2019-06-19",13.8184,13.8184,13.5345,13.7333,146200.0],["2019-06-20",13.8468,13.932,13.5534,13.7143,114400.0],["2019-06-21",13.6575,13.7711,13.3547,13.5534,425000.0],["2019-06-24",13.544,13.6954,13.2979,13.4304,151800.0],["2019-06-25",13.4209,13.4777,12.9571,13.0802,195500.0],["2019-06-26",13.3547,13.4777,12.5691,12.6827,349200.0],["2019-06-27",12.6827,13.5156,12.588,13.4872,269800.0],["2019-06-28",13.5629,13.5724,13.3073,13.4115,606000.0],["2019-07-01",13.5061,13.667,12.8625,13.2506,284100.0],["2019-07-02",13.1938,13.2789,12.7962,12.8057,269900.0],["2019-07-03",12.7773,13.1275,12.6637,13.0139,101600.0],["2019-07-05",12.9193,13.0423,12.8057,13.0329,160400.0],["2019-07-08",13.0045,13.0518,12.853,12.995,112100.0],["2019-07-09",12.9571,13.4304,12.9571,13.402,186300.0],["2019-07-10",13.4966,13.6102,13.2979,13.4966,110300.0],["2019-07-11",13.4588,13.7427,13.3641,13.5724,117200.0],["2019-07-12",13.6575,14.4147,13.5061,14.3674,309500.0],["2019-07-15",14.3674,14.4431,14.0929,14.3769,142500.0],["2019-07-16",14.3579,14.9447,13.525,14.8785,241400.0],["2019-07-17",14.8406,15.0394,14.5756,14.9353,237600.0],["2019-07-18",14.8879,15.0488,14.7933,15.0204,236100.0],["2019-07-19",15.0488,15.3706,14.5094,14.5378,384800.0],["2019-07-22",14.6703,14.8028,14.1876,14.197,183400.0],["2019-07-23",14.3011,14.462,13.9793,14.1781,162800.0],["2019-07-24",14.0834,15.1151,14.0834,15.0488,212000.0],["2019-07-25",15.0488,15.0867,14.8406,15.0204,189100.0],["2019-07-26",12.6921,14.5378,12.4271,14.1686,352700.0],["2019-07-29",14.3485,14.3485,13.6102,14.1402,251600.0],["2019-07-30",13.9888,14.2822,13.7143,13.7427,207700.0],["2019-07-31",13.7238,14.4336,13.7238,13.8374,239100.0],["2019-08-01",13.8374,14.1876,13.6765,13.809,153200.0],["2019-08-02",13.6481,13.7427,13.0234,13.26,136900.0],["2019-08-05",12.9477,12.995,12.3136,12.3893,479700.0],["2019-08-06",12.5407,13.137,12.323,12.8057,374700.0],["2019-08-07",12.607,12.853,12.4461,12.7489,104200.0],["2019-08-08",12.8814,13.0802,12.7773,12.8909,109300.0],["2019-08-09",12.7963,12.9477,12.4934,12.5691,140300.0],["2019-08-12",12.4839,12.6637,12.323,12.5123,83000.0],["2019-08-13",12.5123,12.9004,12.5123,12.7016,81700.0],["2019-08-14",12.4745,12.4745,12.1243,12.3325,100000.0],["2019-08-15",12.3041,12.4366,12.2,12.2568,112900.0],["2019-08-16",12.3987,12.7584,12.3987,12.73,96400.0],["2019-08-19",12.8625,13.1275,12.7773,12.7868,136400.0],["2019-08-20",12.7679,13.2032,12.6732,13.0045,113900.0],["2019-08-21",13.1464,13.3263,13.0139,13.1654,98300.0],["2019-08-22",13.2127,13.2127,12.8625,13.0423,85200.0],["2019-08-23",13.0329,13.3925,12.7205,12.7584,145500.0],["2019-08-26",12.8341,12.9098,12.588,12.7489,88900.0],["2019-08-27",12.8436,12.8436,12.2568,12.4082,249500.0],["2019-08-28",12.3609,12.607,12.1621,12.4839,123300.0],["2019-08-29",12.6827,12.995,12.6827,12.9193,62800.0],["2019-08-30",12.9666,13.2316,12.7111,12.7773,85000.0],["2019-09-03",12.6637,12.9477,12.5028,12.7963,114100.0],["2019-09-04",12.9761,13.1086,12.8814,13.0802,101500.0],["2019-09-05",13.3641,14.4052,13.1559,14.0834,201700.0],["2019-09-06",14.1213,14.339,14.0267,14.074,95800.0],["2019-09-09",14.1402,14.6892,14.0172,14.604,133300.0],["2019-09-10",14.5661,15.1151,14.3201,14.9447,167100.0],["2019-09-11",15.0204,15.6262,15.0204,15.5883,240800.0],["2019-09-12",15.4653,15.8439,15.3233,15.7019,212600.0],["2019-09-13",15.6167,15.8344,15.4748,15.5126,142500.0],["2019-09-16",15.4558,16.1941,15.4558,15.7871,253000.0],["2019-09-17",15.6924,15.6924,15.3044,15.5126,108900.0],["2019-09-18",15.4558,15.5599,14.7176,15.0488,190200.0],["2019-09-19",15.0583,15.2665,14.6703,14.7744,96900.0],["2019-09-20",14.7554,14.9447,14.0645,14.1024,491600.0],["2019-09-23",14.197,14.4431,14.0645,14.3485,132000.0],["2019-09-24",14.4052,14.4052,13.4493,13.5724,147600.0],["2019-09-25",13.5818,13.7522,13.1654,13.6481,228400.0],["2019-09-26",13.6102,13.6575,13.3357,13.544,87500.0],["2019-09-27",13.525,13.6954,13.3168,13.6197,113000.0],["2019-09-30",13.6007,13.8847,13.4115,13.7238,104300.0],["2019-10-01",13.8374,13.9888,13.402,13.5061,73300.0],["2019-10-02",13.3641,13.4115,13.0897,13.3736,104100.0],["2019-10-03",13.2222,13.6102,13.0139,13.5913,126100.0],["2019-10-04",13.5913,13.8279,13.4872,13.7143,70400.0],["2019-10-07",13.6765,13.9604,13.6765,13.7806,78200.0],["2019-10-08",13.809,13.8184,13.3168,13.4493,99800.0],["2019-10-09",13.5913,13.8468,13.4304,13.7616,87100.0],["2019-10-10",13.79,13.8374,13.4398,13.5061,89700.0],["2019-10-11",13.7711,14.2633,13.7711,13.8279,103700.0],["2019-10-14",13.7616,13.8752,13.4493,13.7238,63800.0],["2019-10-15",13.6859,13.9604,13.6859,13.9415,91300.0],["2019-10-16",13.8279,13.8658,13.4966,13.7427,87800.0],["2019-10-17",13.8184,14.1308,13.7806,14.0929,103400.0],["2019-10-18",13.9604,14.0267,13.3452,13.9415,160100.0],["2019-10-21",14.1686,14.6324,14.1686,14.4715,89200.0],["2019-10-22",14.4242,14.869,14.4147,14.7933,114400.0],["2019-10-23",14.7744,14.9637,14.6608,14.8028,80000.0],["2019-10-24",14.9353,15.0488,14.7838,15.0394,108800.0],["2019-10-25",15.0015,15.2949,14.8974,14.9163,193900.0],["2019-10-28",15.0299,15.0583,14.4431,14.6513,174500.0],["2019-10-29",14.6513,15.0488,14.5377,14.9826,304300.0],["2019-10-30",18.1627,18.5035,17.273,18.3899,2045800.0],["2019-10-31",18.3142,18.5792,17.6895,17.7084,752900.0],["2019-11-01",17.415,17.7652,17.0648,17.699,490500.0],["2019-11-04",17.8788,18.7401,17.7936,18.6833,762100.0],["2019-11-05",18.7211,18.8347,18.2195,18.6076,356900.0],["2019-11-06",18.5981,18.5981,17.9734,17.9829,229800.0],["2019-11-07",18.2479,18.2574,17.6043,17.8409,235900.0],["2019-11-08",17.7652,18.1911,17.6516,17.9829,131700.0],["2019-11-11",17.9829,18.1438,17.68,17.8031,145900.0],["2019-11-12",17.8125,17.9261,17.4907,17.6895,124700.0],["2019-11-13",17.6043,17.6043,17.15,17.292,140500.0],["2019-11-14",17.2068,17.2541,16.8377,16.9228,157100.0],["2019-11-15",17.0743,17.2541,16.9607,17.0648,255100.0],["2019-11-18",17.0364,17.4339,16.8282,17.4339,147500.0],["2019-11-19",17.5097,17.7652,17.3677,17.6706,258600.0],["2019-11-20",17.5286,17.6516,17.1121,17.3204,170400.0],["2019-11-21",17.1405,17.3961,17.0554,17.15,134600.0],["2019-11-22",17.2257,17.3582,16.885,16.885,111700.0],["2019-11-25",16.9796,17.2446,16.6484,17.1216,169100.0],["2019-11-26",16.5727,17.273,16.5727,17.2636,166000.0],["2019-11-27",17.2541,17.9734,17.1973,17.6043,186800.0],["2019-11-29",17.5097,17.699,17.3961,17.6516,95900.0],["2019-12-02",17.7084,17.7084,16.6294,16.9323,210100.0],["2019-12-03",16.6673,17.3204,16.5632,17.273,198100.0],["2019-12-04",17.273,17.5664,16.3076,16.743,254100.0],["2019-12-05",16.743,16.9702,16.5159,16.5821,200500.0],["2019-12-06",16.7525,16.9796,16.3834,16.4023,245900.0],["2019-12-09",16.2793,16.4023,16.0521,16.2225,261100.0],["2019-12-10",16.0994,16.2225,15.5789,16.2225,391100.0],["2019-12-11",16.1846,16.1846,15.683,15.7398,162900.0],["2019-12-12",15.6262,16.2225,15.5221,16.071,160300.0],["2019-12-13",16.0805,16.4307,15.8817,16.0237,238100.0],["2019-12-16",16.1089,16.5443,16.0521,16.1184,146800.0],["2019-12-17",16.1184,16.4307,15.9385,16.3644,148900.0],["2019-12-18",16.2887,16.9986,16.2887,16.9607,208700.0],["2019-12-19",17.008,17.4245,16.8093,17.3582,204100.0],["2019-12-20",17.3961,17.4529,16.4685,17.1879,1050200.0],["2019-12-23",17.2825,17.292,16.6957,16.7146,139700.0],["2019-12-24",16.7241,16.7241,16.4969,16.5821,41500.0],["2019-12-26",16.5632,16.6768,16.4023,16.4402,83600.0],["2019-12-27",16.478,16.478,16.0521,16.2414,87600.0],["2019-12-30",16.2793,16.355,15.9669,16.2319,114000.0],["2019-12-31",16.213,16.4969,16.1467,16.2035,159400.0],["2020-01-02",16.336,16.6105,16.2225,16.5632,136000.0],["2020-01-03",16.3076,16.5727,16.2698,16.4591,151800.0],["2020-01-06",16.2698,16.9512,16.1941,16.9512,228800.0],["2020-01-07",16.8093,17.5002,16.5537,17.4718,254600.0],["2020-01-08",17.4339,17.8599,17.3298,17.6232,212300.0],["2020-01-09",17.699,17.8315,17.2636,17.292,322900.0],["2020-01-10",17.3677,17.3772,16.762,16.9796,283500.0],["2020-01-13",17.0364,18.0208,16.9134,17.8504,189100.0],["2020-01-14",17.8125,18.8726,17.3772,18.7306,382500.0],["2020-01-15",18.617,19.431,18.5981,19.0051,410800.0],["2020-01-16",19.2038,19.3079,19.0051,19.2985,267700.0],["2020-01-17",19.2701,19.3931,18.882,18.9767,619100.0],["2020-01-21",18.8536,18.8536,17.8409,17.9545,323500.0],["2020-01-22",18.0775,18.4561,17.8409,17.945,287700.0],["2020-01-23",17.8693,18.229,17.7084,18.0397,209000.0],["2020-01-24",18.0586,18.1438,17.699,17.7652,213600.0],["2020-01-27",17.2446,17.4529,17.0175,17.027,214000.0],["2020-01-28",17.2163,17.4623,16.2225,16.2982,304400.0],["2020-01-29",16.2982,16.6673,16.1751,16.2414,280200.0],["2020-01-30",16.071,16.3076,15.5505,15.8249,217600.0],["2020-01-31",15.7303,16.071,15.6546,15.7303,216000.0],["2020-02-03",15.8344,15.9101,15.4464,15.8533,164800.0],["2020-02-04",16.0142,16.3834,15.8533,16.336,138600.0],["2020-02-05",16.4875,16.5916,15.9196,16.336,177700.0],["2020-02-06",16.336,16.4591,15.9953,16.1941,162800.0],["2020-02-07",16.1278,16.2982,15.9385,16.2887,128600.0],["2020-02-10",16.2603,16.4212,16.1373,16.3266,119400.0],["2020-02-11",16.4402,16.8093,16.1941,16.7714,198300.0],["2020-02-12",16.8755,17.008,16.6389,16.9986,175900.0],["2020-02-13",16.9039,17.2825,16.885,17.0175,159800.0],["2020-02-14",17.0459,17.4907,16.9702,17.2636,142000.0],["2020-02-18",17.2257,17.3298,17.0364,17.292,99700.0],["2020-02-19",17.3772,17.945,17.3772,17.7936,156200.0],["2020-02-20",17.7463,18.2952,17.7463,18.0681,178300.0],["2020-02-21",18.0208,18.0302,17.699,17.945,168500.0],["2020-02-24",17.1689,17.2163,16.7241,16.9702,137100.0],["2020-02-25",16.9229,17.0175,15.9291,15.9575,225600.0],["2020-02-26",15.9575,16.2319,15.5031,15.6735,267800.0],["2020-02-27",15.2855,16.0048,14.9163,15.4842,330200.0],["2020-02-28",15.0772,15.664,15.0015,15.6262,257100.0],["2020-03-02",15.6073,15.8912,15.1151,15.8439,207400.0],["2020-03-03",15.9007,16.1373,15.2476,15.4842,186900.0],["2020-03-04",16.1373,17.8693,16.0805,17.5097,436300.0],["2020-03-05",16.8471,17.2068,15.0299,15.3422,229500.0],["2020-03-06",15.1056,15.5694,14.2727,14.4242,258000.0],["2020-03-09",13.3452,13.79,12.7962,13.0802,372900.0],["2020-03-10",13.7806,13.7806,12.8436,13.1748,224400.0],["2020-03-11",12.9666,13.7333,12.8625,13.5913,254400.0],["2020-03-12",12.5218,13.1559,11.8214,11.8214,440700.0],["2020-03-13",12.5786,12.6353,11.5942,12.2094,273200.0],["2020-03-16",10.979,11.4523,10.2976,10.3638,196400.0],["2020-03-17",10.591,11.8782,10.4679,11.6983,343900.0],["2020-03-18",11.0074,11.9444,10.856,11.7457,333400.0],["2020-03-19",11.7646,13.809,11.4996,12.8814,278500.0],["2020-03-20",12.7679,13.9888,12.3703,13.4682,405400.0],["2020-03-23",13.5534,14.5472,13.2411,14.339,333100.0],["2020-03-24",14.604,15.4748,14.2065,15.0583,224700.0],["2020-03-25",14.8879,15.8628,14.3863,14.7081,267500.0],["2020-03-26",14.6986,16.2319,14.6135,16.1373,324800.0],["2020-03-27",15.418,15.8723,14.074,15.4937,399700.0],["2020-03-30",15.5599,17.0837,15.5599,16.5348,389800.0],["2020-03-31",16.3834,17.1784,16.3834,17.1784,325500.0],["2020-04-01",16.6673,17.0554,16.0616,16.9607,233500.0],["2020-04-02",16.7809,17.273,15.7303,16.5537,238100.0],["2020-04-03",16.4685,16.4969,15.3896,15.7776,157900.0],["2020-04-06",16.2887,16.8945,16.2414,16.6578,254500.0],["2020-04-07",16.9323,17.0175,15.664,15.9196,291200.0],["2020-04-08",15.9291,16.4875,15.7019,16.1278,222400.0],["2020-04-09",16.4023,16.4496,14.5756,14.7554,253100.0],["2020-04-13",14.5756,14.6797,13.8468,14.339,275800.0],["2020-04-14",14.6513,15.0867,14.3769,14.5851,285600.0],["2020-04-15",14.0645,14.3674,13.5534,14.0929,353100.0],["2020-04-16",14.197,14.7176,13.6859,14.6986,284500.0],["2020-04-17",14.9637,15.134,14.2349,14.7744,1010300.0],["2020-04-20",14.3958,16.1941,14.3958,15.9007,263200.0],["2020-04-21",15.6167,15.8628,14.6703,15.134,185100.0],["2020-04-22",15.541,15.7019,15.2097,15.5315,298800.0],["2020-04-23",15.5221,16.1089,15.4369,15.4653,124400.0],["2020-04-24",15.4558,16.2319,15.4274,15.7871,164600.0],["2020-04-27",15.7492,16.6957,15.7492,16.5064,187800.0],["2020-04-28",16.762,16.9418,16.0616,16.3266,172400.0],["2020-04-29",16.8093,16.9796,16.4023,16.6011,313700.0],["2020-04-30",16.4496,16.4969,15.683,15.9007,185700.0],["2020-05-01",15.5978,15.7019,14.6229,15.0678,242300.0],["2020-05-04",15.0204,15.5883,14.8122,15.3328,180100.0],["2020-05-05",15.5126,15.9007,15.3044,15.5789,249100.0],["2020-05-06",16.9796,18.636,16.8471,18.0302,429100.0],["2020-05-07",18.2006,18.882,17.964,18.1722,467000.0],["2020-05-08",18.3236,18.8158,18.0018,18.4467,918800.0],["2020-05-11",18.2952,18.2952,17.6422,17.945,374600.0],["2020-05-12",18.0208,18.2384,17.5948,17.6327,532200.0],["2020-05-13",17.6706,17.9356,16.2982,16.5064,180000.0],["2020-05-14",16.1657,16.4023,15.7208,16.2414,219900.0],["2020-05-15",16.2887,17.0743,16.213,16.9323,277600.0],["2020-05-18",17.3677,17.9829,16.9702,17.2446,312300.0],["2020-05-19",17.5097,17.8504,17.1405,17.1879,236500.0],["2020-05-20",17.3677,17.7084,17.027,17.2541,218000.0],["2020-05-21",17.3014,17.6327,17.1027,17.5759,213100.0],["2020-05-22",17.7084,18.5413,17.699,18.4467,293700.0],["2020-05-26",18.6833,19.0713,18.352,19.0335,534300.0],["2020-05-27",18.9294,19.6298,18.2858,19.1376,455200.0],["2020-05-28",19.1376,19.7812,18.8253,18.9104,395100.0],["2020-05-29",18.8442,19.3742,18.7401,19.2322,414300.0],["2020-06-01",19.2322,20.5762,19.2133,19.819,430000.0],["2020-06-02",19.8758,20.5194,19.4026,20.51,269600.0],["2020-06-03",20.8223,21.5227,19.8853,20.1787,700700.0],["2020-06-04",20.0367,20.368,19.1471,19.3742,417100.0],["2020-06-05",19.6297,20.2639,19.431,20.0841,562700.0],["2020-06-08",20.1976,20.8696,19.9137,20.8223,280100.0],["2020-06-09",20.6709,21.2861,20.4153,21.2577,319700.0],["2020-06-10",21.3334,21.4375,20.4153,20.6046,187000.0],["2020-06-11",20.1125,21.0021,19.9042,20.7939,584200.0],["2020-06-12",21.2955,21.4943,20.6709,20.9169,832600.0],["2020-06-15",20.5951,21.5227,19.9894,21.4943,271400.0],["2020-06-16",21.5795,22.9424,21.5605,22.7626,434800.0],["2020-06-17",22.9329,23.321,22.6017,22.6395,452700.0],["2020-06-18",22.8572,23.6617,22.6395,23.6238,586200.0],["2020-06-19",23.6617,24.3716,22.791,22.9992,906900.0],["2020-06-22",22.8761,23.6996,22.772,23.6712,377200.0],["2020-06-23",23.8226,24.4094,23.7374,24.1539,496200.0],["2020-06-24",24.2296,24.5608,23.851,24.4757,378200.0],["2020-06-25",24.4757,25.5262,24.4757,25.4979,434200.0],["2020-06-26",25.4979,25.7818,24.9678,25.318,877200.0],["2020-06-29",25.3559,25.6398,25.0152,25.5357,352500.0],["2020-06-30",25.5452,26.7756,25.4221,26.4349,549000.0],["2020-07-01",26.5295,26.6904,25.3653,25.6493,317000.0],["2020-07-02",25.9522,27.0406,25.9332,26.3024,414300.0],["2020-07-06",26.4916,26.9176,26.274,26.6809,542700.0],["2020-07-07",26.6336,26.8986,26.274,26.2929,331000.0],["2020-07-08",26.3402,27.0406,26.3402,26.9554,336700.0],["2020-07-09",27.0027,27.5328,26.7472,27.2867,307500.0],["2020-07-10",27.334,27.9019,27.1542,27.2583,314500.0],["2020-07-13",27.4476,27.4476,25.6588,25.7155,479900.0],["2020-07-14",25.602,26.1509,24.7975,25.8954,372100.0],["2020-07-15",26.132,26.4349,25.6871,25.8954,268200.0],["2020-07-16",25.602,25.602,24.7028,25.2896,300500.0],["2020-07-17",25.3086,26.2077,25.1193,25.9616,572200.0],["2020-07-20",26.0279,27.8735,26.0279,27.6842,293100.0],["2020-07-21",27.9019,28.1101,27.4381,27.6937,200100.0],["2020-07-22",27.6369,27.8072,27.3151,27.4097,339700.0],["2020-07-23",27.3245,27.8829,26.8608,27.192,264100.0],["2020-07-24",26.9459,26.9459,25.848,26.7756,186300.0],["2020-07-27",26.785,28.3089,26.785,28.148,234200.0],["2020-07-28",27.9587,28.2237,27.5138,27.6463,962000.0],["2020-07-29",27.9397,29.2553,27.9397,29.0944,498000.0],["2020-07-30",28.801,29.2364,28.2994,29.2175,211200.0],["2020-07-31",29.2932,29.6812,28.9241,29.473,348100.0],["2020-08-03",29.7948,31.5458,29.7948,31.1956,440800.0],["2020-08-04",30.5804,31.2051,30.2491,30.7602,479400.0],["2020-08-05",30.287,30.694,28.7158,29.1418,820300.0],["2020-08-06",29.2648,30.1923,28.536,29.3216,284500.0],["2020-08-07",29.085,29.1891,27.9776,28.536,286300.0],["2020-08-10",28.6685,28.8957,28.0533,28.3089,400700.0],["2020-08-11",28.413,29.9463,28.2994,29.5298,496100.0],["2020-08-12",20.8318,21.6457,17.4245,17.8315,5983100.0],["2020-08-13",17.6516,18.4088,17.0932,17.8882,1957100.0],["2020-08-14",18.0491,18.4183,17.7368,17.964,896000.0],["2020-08-17",18.0491,18.6549,17.7936,18.2858,1082900.0],["2020-08-18",18.3615,19.7149,18.2952,19.6676,1004900.0],["2020-08-19",19.6771,20.1882,19.0808,19.4215,714400.0],["2020-08-20",19.3647,19.5351,18.7495,19.4499,339200.0],["2020-08-21",19.4026,19.9421,19.1281,19.9137,472600.0],["2020-08-24",20.0651,20.1692,19.1281,19.3269,395300.0],["2020-08-25",19.3269,20.5478,19.1281,20.3585,525500.0],["2020-08-26",20.3585,21.5227,20.2828,21.2861,569400.0],["2020-08-27",21.4186,21.4186,19.8664,20.2544,382900.0],["2020-08-28",20.3491,20.6235,20.226,20.4153,188300.0],["2020-08-31",20.4248,20.5005,19.8569,20.3964,330300.0],["2020-09-01",20.5668,21.3807,20.4816,21.1914,300600.0],["2020-09-02",21.3902,21.5795,20.6046,21.0211,272300.0],["2020-09-03",20.7655,20.7655,19.5162,19.7906,322500.0],["2020-09-04",19.8664,19.8664,18.21,19.0524,665500.0],["2020-09-08",18.8158,19.3174,18.4845,19.0808,476000.0],["2020-09-09",19.3079,19.961,19.3079,19.6676,225100.0],["2020-09-10",19.9989,20.2355,19.4688,19.5446,348900.0],["2020-09-11",19.7528,19.9232,19.0429,19.2228,234900.0],["2020-09-14",19.6865,20.1976,19.6487,19.838,412600.0],["2020-09-15",20.1598,20.3964,19.5824,19.6771,289200.0],["2020-09-16",19.8569,20.0178,19.5824,19.7906,237100.0],["2020-09-17",19.4594,20.1314,19.0713,20.0462,283700.0],["2020-09-18",20.3396,21.5795,20.0273,21.4848,1309000.0],["2020-09-21",21.1914,21.3713,19.8569,20.4626,440500.0],["2020-09-22",20.6519,20.6519,19.8853,20.4816,274100.0],["2020-09-23",20.6046,20.6993,19.7244,19.7906,334500.0],["2020-09-24",19.7055,19.9137,18.9861,19.166,233100.0],["2020-09-25",19.2701,19.7906,19.1092,19.6487,178100.0],["2020-09-28",19.9799,20.5951,19.8569,20.5478,463900.0],["2020-09-29",20.5478,20.8223,19.9042,20.2923,344900.0],["2020-09-30",20.2923,20.3585,19.6392,19.838,219700.0],["2020-10-01",20.2071,20.3491,19.9042,20.245,228100.0],["2020-10-02",19.9042,20.5384,19.8948,20.2828,169100.0],["2020-10-05",20.5857,21.3807,20.5668,21.305,242100.0],["2020-10-06",21.3429,22.4124,21.3429,21.8634,291700.0],["2020-10-07",22.1757,22.4786,21.977,22.1663,234300.0],["2020-10-08",22.6301,23.302,22.2136,23.1695,357000.0],["2020-10-09",23.2074,23.8131,23.179,23.5292,132800.0],["2020-10-12",24.0308,25.2044,23.6049,25.1193,444500.0],["2020-10-13",24.665,25.4316,24.6176,25.1761,315000.0],["2020-10-14",25.5546,25.5641,24.5703,24.8732,295400.0],["2020-10-15",24.6082,25.053,23.851,24.5135,312300.0],["2020-10-16",24.5135,25.053,23.728,23.8605,800900.0],["2020-10-19",23.9835,24.4851,23.7185,23.8699,304100.0],["2020-10-20",24.0782,24.1917,23.321,23.5292,333700.0],["2020-10-21",23.5576,23.9551,23.0181,23.037,175100.0],["2020-10-22",23.2074,23.5008,22.5259,22.649,462700.0],["2020-10-23",22.8856,23.1411,22.1852,22.507,311500.0],["2020-10-26",22.2988,22.8099,21.4754,22.0338,203800.0],["2020-10-27",22.0906,22.6868,22.0906,22.4408,295600.0],["2020-10-28",22.0148,22.2325,21.5416,21.712,208100.0],["2020-10-29",21.8729,22.1757,21.3712,21.9107,189200.0],["2020-10-30",21.6457,21.7214,20.4816,20.756,275100.0],["2020-11-02",20.9643,21.3902,20.6614,21.305,267400.0],["2020-11-03",18.0397,18.4467,16.8945,17.2257,1389300.0],["2020-11-04",17.1689,18.7779,17.1405,18.4845,526900.0],["2020-11-05",18.6833,18.9294,17.9356,18.352,747400.0],["2020-11-06",18.3142,18.5792,17.9545,18.0397,367700.0],["2020-11-09",18.3236,19.1092,17.7557,17.8031,689300.0],["2020-11-10",17.8125,18.5413,17.5854,18.1438,500200.0],["2020-11-11",18.2195,18.3331,17.8125,18.1627,357400.0],["2020-11-12",18.2668,18.636,17.9166,18.0302,206300.0],["2020-11-13",18.2384,18.352,17.6516,17.8882,257700.0],["2020-11-16",18.0397,18.2195,17.5097,17.9545,402700.0],["2020-11-17",18.0302,18.3142,17.8882,18.0113,383200.0],["2020-11-18",18.0965,18.352,17.5097,17.5286,312400.0],["2020-11-19",17.5381,18.3236,17.4434,18.229,157400.0],["2020-11-20",17.9924,18.6549,17.9545,18.2952,318400.0],["2020-11-23",18.494,18.494,17.9072,17.964,160700.0],["2020-11-24",18.1343,18.3331,17.8693,18.1722,158600.0],["2020-11-25",18.21,18.8063,18.087,18.5697,216200.0],["2020-11-27",18.6549,19.2796,18.5792,19.2038,113300.0],["2020-11-30",19.166,19.4972,18.4656,18.7211,332200.0],["2020-12-01",19.0429,19.3174,18.759,19.1281,311200.0],["2020-12-02",18.9483,19.2985,18.6833,19.2228,131900.0],["2020-12-03",19.3553,19.9989,19.3553,19.9326,150600.0],["2020-12-04",19.9232,20.3017,19.7812,20.2639,124500.0],["2020-12-07",20.3396,20.6046,19.8758,20.2166,155600.0],["2020-12-08",20.4532,20.5384,19.8569,19.8853,259100.0],["2020-12-09",19.819,19.8569,18.6454,18.9199,181100.0],["2020-12-10",18.8347,19.696,18.5697,19.5446,105800.0],["2020-12-11",19.4499,19.7055,19.1849,19.3553,132600.0],["2020-12-14",19.3837,19.5824,18.8631,19.2701,256300.0],["2020-12-15",19.3174,19.6865,18.8347,19.6771,419200.0],["2020-12-16",19.7623,20.0557,18.901,19.2606,223100.0],["2020-12-17",19.4783,19.9042,19.2512,19.5446,245700.0],["2020-12-18",19.696,20.5762,18.9294,20.5384,835800.0],["2020-12-21",20.51,20.6141,19.7149,20.3585,276200.0],["2020-12-22",20.2733,21.0778,20.2733,21.0116,219300.0],["2020-12-23",21.1062,21.1536,20.245,20.3491,176000.0],["2020-12-24",20.4437,20.6046,19.8758,20.1598,80000.0],["2020-12-28",20.3301,20.3585,19.7717,19.8001,144200.0],["2020-12-29",19.9421,20.1787,19.166,19.6865,188000.0],["2020-12-30",19.7149,19.961,19.2133,19.5351,238300.0],["2020-12-31",19.4972,19.838,19.1944,19.573,128100.0],["2021-01-04",19.7623,20.4059,19.4026,20.2828,413200.0],["2021-01-05",20.3301,21.182,20.3301,21.1062,221800.0],["2021-01-06",21.0211,22.4218,20.3112,21.8445,543900.0],["2021-01-07",21.9391,22.5827,21.6647,22.4502,292800.0],["2021-01-08",22.5922,22.8951,22.0811,22.2704,318700.0],["2021-01-11",22.1758,22.1758,20.9453,21.1346,190300.0],["2021-01-12",21.2387,21.6268,20.756,21.4943,261100.0],["2021-01-13",21.4375,21.4754,20.5951,20.7182,275900.0],["2021-01-14",20.756,22.2231,20.756,21.9391,248300.0],["2021-01-15",21.8066,22.0338,21.3618,21.6931,382100.0],["2021-01-19",21.9865,23.0749,21.7593,22.9897,282600.0],["2021-01-20",23.2926,23.5955,22.7152,23.4724,312900.0],["2021-01-21",23.6049,23.6049,22.7247,23.1128,221900.0],["2021-01-22",22.8193,23.3399,22.6111,23.321,177900.0],["2021-01-25",23.3967,23.8037,22.3745,23.0086,270100.0],["2021-01-26",23.0654,23.0654,21.9959,22.6963,325100.0],["2021-01-27",22.4218,22.7058,21.7972,22.384,198400.0],["2021-01-28",22.4124,22.8761,21.6741,22.6774,210700.0],["2021-01-29",22.649,22.6679,21.6836,22.0716,270700.0],["2021-02-01",22.3556,22.6111,21.8823,22.119,316100.0],["2021-02-02",22.4408,23.4062,22.2609,23.2926,231200.0],["2021-02-03",23.4346,23.5103,22.6679,22.7436,181000.0],["2021-02-04",22.8951,23.5103,22.3083,22.7058,468300.0],["2021-02-05",22.8193,23.728,22.7342,23.6333,423500.0],["2021-02-08",23.8983,23.9835,22.7058,23.3115,319600.0],["2021-02-09",23.2169,24.2201,23.2169,24.2201,349400.0],["2021-02-10",24.4567,24.5041,23.6806,24.258,156300.0],["2021-02-11",24.4851,24.4851,23.444,24.0687,181000.0],["2021-02-12",24.0592,24.4189,23.8415,24.3432,135200.0],["2021-02-16",24.5135,24.5608,23.851,24.4283,163000.0],["2021-02-17",24.1917,24.4378,23.5481,24.4,187300.0],["2021-02-18",24.1444,24.5419,23.4251,24.4283,187600.0],["2021-02-19",24.2391,24.9394,23.8415,24.4567,219600.0],["2021-02-22",24.0876,24.5609,23.6996,23.9173,303000.0],["2021-02-23",23.6522,23.728,22.3556,23.3494,367900.0],["2021-02-24",22.7152,23.0938,20.9453,22.7436,519900.0],["2021-02-25",22.6111,23.7658,22.4881,22.791,349700.0],["2021-02-26",22.6774,22.9518,21.7972,22.1095,429800.0],["2021-03-01",22.6206,23.9456,22.1095,23.8794,337000.0],["2021-03-02",23.9267,24.4851,23.4819,24.0592,256300.0],["2021-03-03",24.1065,24.2012,23.3778,23.8226,296700.0],["2021-03-04",23.7847,24.2769,22.8193,23.3588,395800.0],["2021-03-05",23.6806,24.0876,22.6301,23.851,340900.0],["2021-03-08",23.9172,24.0498,22.5449,22.7152,234800.0],["2021-03-09",23.2169,25.5452,23.2169,25.0246,377500.0],["2021-03-10",25.2518,25.725,24.3905,24.8637,225100.0],["2021-03-11",25.4221,25.4979,25.0625,25.337,134000.0],["2021-03-12",25.1666,25.1666,24.4283,24.665,240900.0],["2021-03-15",24.5419,24.7028,22.9045,24.0592,270300.0],["2021-03-16",24.0687,24.6744,23.6617,23.9646,146900.0],["2021-03-17",23.6144,24.381,23.4346,24.2107,201200.0],["2021-03-18",24.0592,25.0057,23.6617,24.2958,199200.0],["2021-03-19",24.2296,24.93,23.1317,24.4851,1003400.0],["2021-03-22",24.8448,24.8448,24.1349,24.3148,110800.0],["2021-03-23",24.258,24.7123,24.0024,24.2958,140200.0],["2021-03-24",24.3716,24.3716,23.2642,23.2831,174800.0],["2021-03-25",23.1128,23.2737,22.507,22.9708,204800.0],["2021-03-26",23.1317,23.728,22.914,23.728,192500.0],["2021-03-29",23.6617,24.0024,22.4597,22.5259,251700.0],["2021-03-30",22.3177,22.4408,21.4564,21.5605,236100.0],["2021-03-31",22.4029,23.3683,22.1568,23.1885,340000.0],["2021-04-01",23.4535,24.239,23.4535,24.239,123000.0],["2021-04-05",23.993,24.788,23.993,24.4189,103000.0],["2021-04-06",24.5135,25.5357,24.4946,25.0719,180900.0],["2021-04-07",24.93,24.93,23.9078,24.0119,105500.0],["2021-04-08",24.4189,24.9489,24.0214,24.7975,117500.0],["2021-04-09",24.7691,24.7691,24.2958,24.5325,96800.0],["2021-04-12",24.5703,24.6555,23.4724,24.3621,243000.0],["2021-04-13",24.4662,25.6398,24.3621,25.4789,195500.0],["2021-04-14",25.602,25.9522,24.9394,25.0435,148300.0],["2021-04-15",26.0373,26.5011,25.4979,26.3213,219300.0],["2021-04-16",26.5484,26.8418,25.5641,26.6809,240300.0],["2021-04-19",26.397,26.7188,25.4411,25.7345,105700.0],["2021-04-20",25.5546,25.6966,25.2234,25.4316,154000.0],["2021-04-21",25.4221,26.1793,25.3275,26.1225,90200.0],["2021-04-22",26.1036,26.804,26.0089,26.4254,106900.0],["2021-04-23",26.1225,27.0785,26.0279,26.5106,143000.0],["2021-04-26",26.5863,27.476,25.9995,27.4192,146000.0],["2021-04-27",27.5801,27.6085,26.6147,26.927,128100.0],["2021-04-28",27.0501,27.0501,25.9522,26.0279,255100.0],["2021-04-29",26.2172,26.4349,25.6493,25.7913,144800.0],["2021-04-30",25.4789,25.99,25.337,25.3748,159900.0],["2021-05-03",25.6493,25.6493,24.8827,24.911,359800.0],["2021-05-04",23.993,24.7691,23.4819,23.7942,258700.0],["2021-05-05",23.8415,25.2139,23.0181,24.2674,271200.0],["2021-05-06",24.0687,24.3621,23.5481,24.1633,222200.0],["2021-05-07",24.5987,24.911,23.5387,24.3053,103800.0],["2021-05-10",24.2296,24.665,23.1885,23.4156,170000.0],["2021-05-11",22.7531,23.7942,22.2799,23.5292,122000.0],["2021-05-12",23.1128,23.4629,22.7815,23.0276,171500.0],["2021-05-13",23.2831,23.6049,22.8004,23.1695,237800.0],["2021-05-14",23.6049,23.9835,23.1695,23.974,148300.0],["2021-05-17",23.9173,24.1444,23.444,23.5387,184000.0],["2021-05-18",23.6996,24.3621,23.6617,24.0024,122400.0],["2021-05-19",23.4724,23.8983,22.384,23.1979,177100.0],["2021-05-20",23.2453,24.0781,23.2453,23.7847,158900.0],["2021-05-21",24.116,24.2674,23.6617,23.8321,137000.0],["2021-05-24",24.0119,24.6082,24.0119,24.3526,112200.0],["2021-05-25",24.4189,24.8353,24.3242,24.4094,128600.0],["2021-05-26",24.5514,24.9773,24.5514,24.6744,95500.0],["2021-05-27",24.7217,24.9584,23.974,24.646,246800.0],["2021-05-28",24.8921,25.0625,23.9267,24.7501,79800.0],["2021-06-01",24.7217,25.195,24.6082,24.9489,175100.0],["2021-06-02",25.0814,25.0814,24.4378,24.5325,174700.0],["2021-06-03",24.3526,25.0719,23.728,24.0119,141900.0],["2021-06-04",24.116,24.8826,24.0119,24.1728,96600.0],["2021-06-07",24.0971,24.788,24.0876,24.6176,103800.0],["2021-06-08",24.8637,25.3653,23.993,24.523,442700.0],["2021-06-09",24.6839,25.2707,24.4662,24.5703,168400.0],["2021-06-10",24.4946,24.7501,23.9267,24.4189,106000.0],["2021-06-11",24.3053,24.9868,24.2674,24.8542,146200.0],["2021-06-14",24.8637,25.2802,24.6555,24.7691,230900.0],["2021-06-15",24.7785,24.8259,23.8226,23.993,294000.0],["2021-06-16",23.8415,24.665,23.6712,24.4757,141700.0],["2021-06-17",24.3999,25.7061,23.8321,25.5168,200900.0],["2021-06-18",25.1666,25.8386,24.6366,24.646,751600.0],["2021-06-21",24.6744,24.8069,24.2296,24.6271,163900.0],["2021-06-22",24.6082,24.8637,24.3999,24.8259,97900.0],["2021-06-23",24.8069,25.0435,24.5325,24.8826,74900.0],["2021-06-24",25.0152,25.3653,24.9678,25.2328,66500.0],["2021-06-25",25.2139,25.3748,24.6555,24.7785,226500.0],["2021-06-28",24.8353,25.0151,24.4283,24.8542,178200.0],["2021-06-29",24.8637,25.2991,24.6555,24.7123,94600.0],["2021-06-30",24.5892,24.646,24.1539,24.1728,141000.0],["2021-07-01",24.0403,24.3432,23.8321,23.9078,193400.0],["2021-07-02",24.116,24.116,23.5292,23.7185,110500.0],["2021-07-06",23.8037,24.0876,23.4251,23.8605,129200.0],["2021-07-07",23.9646,24.0592,23.2074,23.5671,118700.0],["2021-07-08",24.0119,24.0119,22.9329,23.6522,122200.0],["2021-07-09",23.6996,24.258,23.444,24.1823,89100.0],["2021-07-12",24.1823,24.2864,23.1506,23.2642,129300.0],["2021-07-13",23.1601,23.4535,22.9329,22.9897,101600.0],["2021-07-14",23.2263,23.2736,22.5733,22.6111,85600.0],["2021-07-15",22.507,22.6679,22.0338,22.384,88200.0],["2021-07-16",22.6206,23.037,22.1947,22.2893,111900.0],["2021-07-19",21.9486,22.6584,21.7782,22.384,123300.0],["2021-07-20",22.5922,23.3872,22.4597,22.9519,172700.0],["2021-07-21",22.8477,23.3778,22.8477,23.3778,76300.0],["2021-07-22",23.302,23.6428,22.8193,23.1317,89700.0],["2021-07-23",23.0844,23.2926,22.8667,23.2547,106500.0],["2021-07-26",23.1885,23.6617,23.056,23.1695,90600.0],["2021-07-27",23.1601,23.2263,22.6206,22.9992,92100.0],["2021-07-28",23.0654,23.7658,23.0654,23.6049,79600.0],["2021-07-29",23.709,23.9078,23.5765,23.7847,60400.0],["2021-07-30",23.6617,23.7658,23.1506,23.3494,124100.0],["2021-08-02",23.3683,23.7847,23.3588,23.5481,108100.0],["2021-08-03",23.6522,24.0971,23.3304,23.8983,147800.0],["2021-08-04",23.9362,24.1349,23.3304,23.586,104000.0],["2021-08-05",19.2606,19.6108,17.3488,17.8977,1387400.0],["2021-08-06",18.3047,18.352,17.6327,17.6611,565800.0],["2021-08-09",17.7463,18.0965,17.4907,18.0113,678200.0],["2021-08-10",17.8031,18.7401,17.5664,18.5602,561800.0],["2021-08-11",18.5413,19.0619,18.4277,18.9483,388700.0],["2021-08-12",19.5919,19.8664,19.2606,19.7149,458100.0],["2021-08-13",19.7149,19.8001,19.147,19.3174,233900.0],["2021-08-16",19.3079,19.3553,18.1817,18.1911,209500.0],["2021-08-17",17.964,18.3047,17.8599,18.0965,142300.0],["2021-08-18",18.0965,18.2952,17.7652,17.8125,166000.0],["2021-08-19",17.6138,18.0113,17.3393,17.3772,198800.0],["2021-08-20",17.292,17.4434,16.9891,17.0932,345900.0],["2021-08-23",17.1973,17.945,17.0364,17.8788,226200.0],["2021-08-24",18.2006,18.4561,17.9734,18.2479,169100.0],["2021-08-25",18.1438,18.5413,18.1343,18.229,123200.0],["2021-08-26",18.1059,18.2668,17.7273,17.7557,188800.0],["2021-08-27",17.7652,18.4183,17.7652,18.3615,326100.0],["2021-08-30",18.4088,18.6833,17.9734,18.087,128000.0],["2021-08-31",18.0018,18.4467,17.8315,18.2384,124600.0],["2021-09-01",18.2668,18.4183,17.7084,17.9166,302900.0],["2021-09-02",17.9734,18.1154,17.3961,18.0681,501800.0],["2021-09-03",18.0965,18.5318,17.8882,18.4372,474000.0],["2021-09-07",18.4751,18.6549,17.6327,17.7652,208700.0],["2021-09-08",17.7652,17.9072,17.5002,17.557,158600.0],["2021-09-09",17.4907,18.4372,17.3866,18.2952,229600.0],["2021-09-10",18.352,18.352,17.8125,18.0113,209400.0],["2021-09-13",18.1911,19.7906,18.1533,18.9199,772500.0],["2021-09-14",18.9483,19.8001,18.8063,19.3174,536300.0],["2021-09-15",19.289,19.4405,18.901,19.3458,301800.0],["2021-09-16",19.166,19.2985,18.5886,18.5886,565300.0],["2021-09-17",18.4751,19.2606,18.352,18.617,2546400.0],["2021-09-20",18.3142,18.3709,16.9323,17.2257,345700.0],["2021-09-21",17.3961,17.8031,17.292,17.6043,203100.0],["2021-09-22",17.7273,17.7463,17.3677,17.68,155900.0],["2021-09-23",17.7179,17.8315,17.4529,17.7652,214200.0],["2021-09-24",17.699,17.9829,17.6611,17.8409,125300.0],["2021-09-27",17.7368,17.9166,17.4339,17.6516,154000.0],["2021-09-28",17.5097,17.6232,16.8187,16.9039,199500.0],["2021-09-29",16.9891,18.5886,16.9229,17.7557,517500.0],["2021-09-30",17.8599,18.2952,17.699,17.7747,186100.0],["2021-10-01",17.945,18.4561,17.6327,18.3709,334000.0],["2021-10-04",18.1817,18.5602,17.7084,17.964,227000.0],["2021-10-05",17.9829,18.2952,17.68,17.8882,157500.0],["2021-10-06",17.6611,18.2763,17.6611,18.2384,584200.0],["2021-10-07",18.494,18.8347,18.4751,18.636,191900.0],["2021-10-08",18.5981,18.8915,18.4656,18.6644,160700.0],["2021-10-11",18.4656,18.7022,18.3142,18.3331,133200.0],["2021-10-12",18.3993,18.8252,18.3709,18.759,88400.0],["2021-10-13",18.9294,19.2038,17.8693,19.1849,99200.0],["2021-10-14",19.5162,19.6487,19.0145,19.2228,146000.0],["2021-10-15",19.4783,19.5256,19.1565,19.2038,186600.0],["2021-10-18",19.1376,19.4594,19.0335,19.4026,99600.0],["2021-10-19",19.5446,19.9326,19.4878,19.6297,115800.0],["2021-10-20",19.4499,19.8001,19.3553,19.5351,111300.0],["2021-10-21",19.3363,20.0746,19.3363,20.0273,91800.0],["2021-10-22",20.0651,20.0651,19.4688,19.5067,109200.0],["2021-10-25",19.431,20.1976,19.3647,19.7717,111100.0],["2021-10-26",19.819,19.819,19.3742,19.4121,71900.0],["2021-10-27",19.3363,19.6014,18.9104,19.024,70000.0],["2021-10-28",19.1376,19.6392,19.1376,19.3174,94200.0],["2021-10-29",19.1944,19.4026,19.0997,19.3269,80100.0],["2021-11-01",19.3458,19.5824,19.0145,19.4972,155300.0],["2021-11-02",19.4499,19.4972,18.882,19.3269,119600.0],["2021-11-03",19.8096,20.4437,19.3742,20.1598,363800.0],["2021-11-04",20.368,20.4153,19.8758,19.9705,146100.0],["2021-11-05",20.0178,20.3017,19.8948,19.9989,171800.0],["2021-11-08",20.0367,20.2923,19.8948,19.9989,91100.0],["2021-11-09",20.0178,20.0462,19.3647,19.9232,97500.0],["2021-11-10",19.8474,19.8758,19.2133,19.3837,85100.0],["2021-11-11",19.4405,19.4405,18.901,18.9104,120000.0],["2021-11-12",18.9862,18.9862,18.4467,18.494,188700.0],["2021-11-15",18.617,18.617,17.8693,18.3426,286600.0],["2021-11-16",18.0113,18.3142,17.9545,18.0397,242800.0],["2021-11-17",17.9545,18.0208,17.5854,17.964,248400.0],["2021-11-18",17.9734,18.1438,17.3582,17.4907,149900.0],["2021-11-19",17.5664,18.0491,17.3582,17.4434,178300.0],["2021-11-22",17.5097,17.5664,16.9607,17.0175,149100.0],["2021-11-23",16.8755,16.9796,16.2887,16.336,301400.0],["2021-11-24",16.2319,16.7998,16.09,16.7052,109700.0],["2021-11-26",16.2887,16.5632,15.7966,15.9953,158300.0],["2021-11-29",16.1089,16.1657,15.8439,15.9007,159100.0],["2021-11-30",16.0332,16.5821,16.0332,16.1751,264300.0],["2021-12-01",16.5537,16.62,15.7966,15.8439,147000.0],["2021-12-02",15.7587,16.213,15.6167,16.1751,187200.0],["2021-12-03",16.1846,16.1846,15.4085,15.541,170600.0],["2021-12-06",15.6167,15.8723,15.2381,15.5694,189500.0],["2021-12-07",15.9007,16.2698,15.6546,15.948,145300.0],["2021-12-08",15.9953,16.2319,15.7966,16.071,99300.0],["2021-12-09",15.9101,16.1184,15.3896,15.6167,182400.0],["2021-12-10",15.7019,15.7019,15.0678,15.1719,140300.0],["2021-12-13",15.2855,16.0237,15.0867,15.9007,265700.0],["2021-12-14",15.6073,16.0616,15.0962,15.5789,298700.0],["2021-12-15",15.5599,15.9385,15.011,15.8628,197500.0],["2021-12-16",16.0237,16.0237,15.2949,15.4369,311200.0],["2021-12-17",15.2381,15.948,15.0299,15.6167,1820000.0],["2021-12-20",15.5315,15.7019,14.7554,15.011,269000.0],["2021-12-21",15.2571,15.7303,14.8879,15.683,176800.0],["2021-12-22",15.6924,15.806,15.2855,15.664,152500.0],["2021-12-23",15.6735,16.1373,15.5126,16.0237,180700.0],["2021-12-27",16.1278,16.355,16.0142,16.1941,141200.0],["2021-12-28",15.9764,16.1467,15.8155,16.0994,127300.0],["2021-12-29",16.09,16.2982,15.9101,16.2319,91700.0],["2021-12-30",16.3076,16.3739,16.0521,16.1373,126100.0],["2021-12-31",16.2035,16.213,15.8912,16.0237,79900.0],["2022-01-03",16.0805,16.336,15.8439,16.3076,126700.0],["2022-01-04",16.4212,16.4212,15.9007,16.2319,148000.0],["2022-01-05",16.09,16.1751,15.5031,15.5315,152800.0],["2022-01-06",15.4464,15.8628,15.4085,15.7776,157200.0],["2022-01-07",15.8439,16.0237,15.5694,15.5694,185400.0],["2022-01-10",15.3517,15.9669,15.0299,15.9196,246200.0],["2022-01-11",15.9575,16.5253,15.7019,16.478,122200.0],["2022-01-12",16.6862,16.8377,16.1184,16.4875,200900.0],["2022-01-13",16.5159,16.6673,16.1373,16.1941,114200.0],["2022-01-14",16.09,16.2414,15.4085,15.6546,183000.0],["2022-01-18",15.5315,15.5315,15.153,15.2476,270400.0],["2022-01-19",15.3044,15.6262,15.2192,15.5883,270200.0],["2022-01-20",15.806,16.1373,15.153,15.2381,231000.0],["2022-01-21",15.0583,15.6167,14.9447,15.0204,447400.0],["2022-01-24",14.7649,15.4274,14.3958,15.3612,232700.0],["2022-01-25",15.0394,15.1719,14.5567,14.6703,156000.0],["2022-01-26",14.8595,15.2855,14.481,14.6324,125400.0],["2022-01-27",14.8312,14.8785,14.2538,14.3769,97800.0],["2022-01-28",14.3485,14.7081,14.0267,14.6986,175200.0],["2022-01-31",14.6703,15.2192,14.4904,15.2003,137100.0],["2022-02-01",15.153,15.1719,14.7649,15.134,144600.0],["2022-02-02",15.7398,15.8155,14.8122,15.0299,178300.0],["2022-02-03",14.7744,14.9069,14.5472,14.5661,125400.0],["2022-02-04",14.6419,15.0204,14.5094,14.8879,86400.0],["2022-02-07",14.8501,15.2192,14.8501,15.0488,75200.0],["2022-02-08",15.0204,15.541,14.6892,15.4748,81900.0],["2022-02-09",15.6357,15.7208,15.4558,15.6451,89300.0],["2022-02-10",15.3044,15.6546,15.2192,15.3422,114800.0],["2022-02-11",15.4085,15.806,15.1719,15.2476,171000.0],["2022-02-14",15.2381,15.7208,15.2192,15.541,109300.0],["2022-02-15",15.8912,15.9575,15.6073,15.8249,98600.0],["2022-02-16",15.7871,15.9764,15.4369,15.9669,88400.0],["2022-02-17",15.6357,15.8344,15.276,15.4085,72900.0],["2022-02-18",15.5505,15.6167,15.0015,15.1624,124200.0],["2022-02-22",15.0488,15.3233,14.7744,14.8879,200700.0],["2022-02-23",13.5913,14.1592,12.2378,12.3893,452800.0],["2022-02-24",12.0201,13.1654,12.0201,13.0613,285000.0],["2022-02-25",13.1559,13.3736,12.6164,12.7773,185600.0],["2022-02-28",12.7584,13.26,12.7584,13.0423,441200.0],["2022-03-01",12.995,13.2316,12.5596,12.7395,304000.0],["2022-03-02",12.8246,12.9477,12.4745,12.7773,471600.0],["2022-03-03",12.8057,13.0234,12.3987,12.5975,299600.0],["2022-03-04",12.465,12.7584,12.2378,12.3703,232100.0],["2022-03-07",12.4461,12.588,12.1716,12.2568,172100.0],["2022-03-08",12.1527,12.4744,12.0485,12.3514,171500.0],["2022-03-09",12.4366,12.73,12.2284,12.5691,547000.0],["2022-03-10",12.4555,13.402,12.4082,12.6448,147100.0],["2022-03-11",12.6827,12.7773,12.0107,12.0201,255500.0],["2022-03-14",11.6794,11.9539,11.2914,11.6794,534900.0],["2022-03-15",11.6794,11.8309,11.528,11.8214,362400.0],["2022-03-16",12.0391,12.3798,11.916,12.3136,407900.0],["2022-03-17",12.2568,12.8057,12.2094,12.73,831100.0],["2022-03-18",13.0139,13.0897,12.1621,12.8625,4319200.0],["2022-03-21",12.9666,13.7806,12.8246,13.6765,523300.0],["2022-03-22",13.6007,13.79,13.4209,13.6954,230100.0],["2022-03-23",13.8374,13.8374,13.3641,13.5913,184300.0],["2022-03-24",13.79,13.79,13.3168,13.4493,249700.0],["2022-03-25",13.4682,13.5534,12.9571,13.2979,162300.0],["2022-03-28",13.2695,13.5913,13.0802,13.4966,210400.0],["2022-03-29",13.6386,13.932,13.3168,13.8847,202700.0],["2022-03-30",13.932,13.932,13.3736,13.4304,207400.0],["2022-03-31",13.4115,13.7711,13.3641,13.667,279000.0],["2022-04-01",13.6954,14.4526,13.6954,14.4052,231200.0],["2022-04-04",14.5283,15.0678,14.2633,15.0204,227000.0],["2022-04-05",15.0299,15.1908,14.3201,14.5188,161800.0],["2022-04-06",14.4526,14.4526,13.932,13.9509,139000.0],["2022-04-07",13.8942,14.1686,13.7806,14.0834,336800.0],["2022-04-08",14.0361,14.1781,13.5061,13.5156,168300.0],["2022-04-11",13.3641,13.7143,13.1086,13.6102,174100.0],["2022-04-12",13.9131,14.1592,13.4777,13.9793,162700.0],["2022-04-13",13.9793,14.7365,13.6481,14.7176,293300.0],["2022-04-14",14.7744,14.9921,14.074,14.1118,305500.0],["2022-04-18",14.1686,14.1686,13.6197,13.8752,198000.0],["2022-04-19",13.8658,14.6703,13.8374,14.4904,155400.0],["2022-04-20",14.5756,14.5756,13.9415,13.9793,117200.0],["2022-04-21",14.2727,14.2727,13.5818,13.6481,113200.0],["2022-04-22",13.6481,13.809,13.5534,13.6386,130400.0],["2022-04-25",14.0551,14.0551,13.4682,13.8184,124700.0],["2022-04-26",13.7049,13.7522,13.5061,13.6291,159200.0],["2022-04-27",13.4966,13.7995,13.1748,13.26,199300.0],["2022-04-28",13.3831,13.6197,13.137,13.4966,264500.0],["2022-04-29",13.4588,13.6765,13.0423,13.3736,265000.0],["2022-05-02",13.2979,13.5345,13.2127,13.4966,175800.0],["2022-05-03",13.4493,13.5629,12.8909,12.9004,239400.0],["2022-05-04",13.0802,14.1118,12.73,13.667,275800.0],["2022-05-05",13.402,13.6102,12.1905,12.3703,181300.0],["2022-05-06",12.3041,12.3798,11.2724,11.4049,222000.0],["2022-05-09",11.1873,11.1873,10.307,10.6478,289500.0],["2022-05-10",10.8844,10.9506,10.3449,10.9128,325700.0],["2022-05-11",11.0358,11.4333,10.3922,10.5153,179300.0],["2022-05-12",10.4017,10.9601,10.2976,10.6951,198700.0],["2022-05-13",10.9222,11.2156,10.8276,10.9506,324000.0],["2022-05-16",10.9128,11.1778,10.5626,11.1115,277600.0],["2022-05-17",11.3955,11.5942,10.5058,10.591,265700.0],["2022-05-18",10.326,10.5531,9.919,10.4206,380100.0],["2022-05-19",10.3828,11.263,10.3828,10.9885,357200.0],["2022-05-20",11.4049,11.8119,11.1589,11.386,319900.0],["2022-05-23",11.6605,12.2852,11.4617,12.1432,325300.0],["2022-05-24",11.9823,12.2189,11.6132,11.8782,236700.0],["2022-05-25",11.6794,12.0391,11.2346,11.916,197000.0],["2022-05-26",12.0485,12.5502,11.5753,12.3703,180300.0],["2022-05-27",12.5123,12.8625,12.5123,12.7111,191300.0],["2022-05-31",12.607,12.7489,12.4366,12.5218,557000.0],["2022-06-01",12.6543,13.1938,12.6543,12.9477,216800.0],["2022-06-02",12.872,13.2316,12.588,13.0329,238800.0],["2022-06-03",12.9193,13.1559,12.7773,13.0045,512300.0],["2022-06-06",13.1275,13.5818,12.5218,12.5691,238700.0],["2022-06-07",12.4934,12.9004,12.4934,12.8625,202700.0],["2022-06-08",12.8625,13.0707,12.6543,12.6827,148900.0],["2022-06-09",12.5312,12.607,12.0959,12.1337,167600.0],["2022-06-10",11.8403,12.0201,11.6983,11.7362,143200.0],["2022-06-13",11.121,11.651,10.7992,10.8749,223300.0],["2022-06-14",10.9412,10.9696,10.6194,10.8087,243900.0],["2022-06-15",10.8371,11.4428,10.7897,11.2251,198600.0],["2022-06-16",10.8749,10.9696,10.6572,10.8087,146200.0],["2022-06-17",10.8087,11.2346,10.7519,11.0169,495300.0],["2022-06-21",11.1021,11.5753,11.1021,11.263,179800.0],["2022-06-22",11.0737,11.5753,11.0737,11.3576,189400.0],["2022-06-23",11.3955,11.9066,11.3955,11.793,164400.0],["2022-06-24",11.8403,12.4555,11.8403,11.9823,1193000.0],["2022-06-27",11.8782,12.2094,11.5469,12.2,337900.0],["2022-06-28",12.2094,12.4366,11.2724,11.3387,188900.0],["2022-06-29",11.3198,11.5091,11.0453,11.4901,139300.0],["2022-06-30",11.3008,11.5374,11.0642,11.263,154200.0],["2022-07-01",11.2062,11.5564,11.0831,11.5185,141100.0],["2022-07-05",11.3955,11.7457,11.1778,11.7362,193600.0],["2022-07-06",11.6889,11.8876,11.3576,11.3765,133300.0],["2022-07-07",11.5091,11.6037,11.2914,11.4144,99400.0],["2022-07-08",11.3292,11.5469,11.1399,11.3198,82500.0],["2022-07-11",11.1778,11.4049,10.591,10.6478,137800.0],["2022-07-12",10.6478,10.714,10.2976,10.3354,117400.0],["2022-07-13",10.1177,10.4111,9.9285,10.2976,154700.0],["2022-07-14",10.1745,10.2881,9.9758,10.1083,109500.0],["2022-07-15",10.3828,10.4111,10.0042,10.2597,169300.0],["2022-07-18",10.4679,10.6194,10.2219,10.2219,152700.0],["2022-07-19",10.4017,10.5626,10.2029,10.4206,201300.0],["2022-07-20",10.4679,10.8655,10.4679,10.7897,256000.0],["2022-07-21",10.7329,10.9128,10.6856,10.8371,156000.0],["2022-07-22",10.8655,10.9317,10.5626,10.7708,108300.0],["2022-07-25",10.7897,10.979,10.5531,10.6572,129400.0],["2022-07-26",10.5531,10.856,10.0799,10.0988,74700.0],["2022-07-27",10.2503,10.4585,10.0894,10.4017,126000.0],["2022-07-28",10.4395,11.1683,10.2408,10.5058,119800.0],["2022-07-29",10.4679,10.591,10.326,10.4774,118800.0],["2022-08-01",10.4679,10.7519,10.2124,10.5626,214100.0],["2022-08-02",10.4869,10.8371,10.4869,10.6004,156400.0],["2022-08-03",10.5247,11.0358,10.0231,10.4206,287800.0],["2022-08-04",10.4301,10.449,9.8717,10.307,173500.0],["2022-08-05",10.3165,10.3733,10.0326,10.2976,177600.0],["2022-08-08",10.4017,10.7329,10.2597,10.449,333100.0],["2022-08-09",10.4111,10.5342,10.1083,10.2881,339000.0],["2022-08-10",10.6288,10.7897,10.4963,10.591,229500.0],["2022-08-11",10.6667,10.7329,10.5531,10.6762,113100.0],["2022-08-12",10.6762,11.0547,10.5626,11.0074,274000.0],["2022-08-15",10.9222,11.3671,10.9222,11.3482,165200.0],["2022-08-16",11.2346,11.4049,11.1683,11.3765,142900.0],["2022-08-17",11.2819,11.7173,11.263,11.6416,193100.0],["2022-08-18",11.5753,11.7362,11.5185,11.67,171800.0],["2022-08-19",11.4996,11.7551,11.3198,11.3955,154500.0],["2022-08-22",11.0737,11.2156,10.7424,10.9222,150100.0],["2022-08-23",11.0264,11.0547,10.7046,10.7803,158300.0],["2022-08-24",10.714,10.7992,10.6667,10.7235,115100.0],["2022-08-25",10.9222,11.244,10.7613,11.0926,158500.0],["2022-08-26",11.1115,11.1399,10.7519,10.979,207900.0],["2022-08-29",10.8655,11.1873,10.8655,10.9696,147100.0],["2022-08-30",11.0358,11.1305,10.8655,11.0642,203300.0],["2022-08-31",11.1873,11.2062,10.4112,10.8938,615400.0],["2022-09-01",10.7329,10.9317,10.1083,10.3544,345100.0],["2022-09-02",10.449,10.449,10.1083,10.2692,267300.0],["2022-09-06",10.2692,10.6478,9.635,9.6824,309800.0],["2022-09-07",9.5783,9.6729,9.0577,9.4741,274200.0],["2022-09-08",9.4268,9.4931,9.2281,9.4363,148800.0],["2022-09-09",9.7013,10.1935,9.6161,10.1745,267200.0],["2022-09-12",10.0988,10.2976,9.1807,9.5025,516700.0],["2022-09-13",9.2375,9.3132,8.982,9.0672,381700.0],["2022-09-14",9.0198,9.1807,8.9063,9.0104,276500.0],["2022-09-15",8.9914,9.105,8.7359,8.9063,527200.0],["2022-09-16",8.84,9.0009,8.575,8.9725,2255300.0],["2022-09-19",9.0198,9.3132,9.0198,9.2281,254000.0],["2022-09-20",9.0956,9.0956,8.6129,8.7359,170700.0],["2022-09-21",8.7738,8.8116,8.4993,8.5371,181100.0],["2022-09-22",8.4614,8.5655,8.3668,8.4614,163800.0],["2022-09-23",8.3384,8.4141,8.1112,8.3762,215300.0],["2022-09-26",8.2911,8.4614,8.0828,8.1207,161800.0],["2022-09-27",8.1491,8.2911,8.0734,8.2059,136800.0],["2022-09-28",8.2248,8.4236,8.1586,8.3857,152100.0],["2022-09-29",8.2532,8.3952,8.1018,8.3857,181700.0],["2022-09-30",8.3668,8.5561,8.1491,8.1491,242000.0],["2022-10-03",8.1491,8.5655,7.9787,8.3952,249100.0],["2022-10-04",8.4898,8.8305,8.4898,8.6602,213700.0],["2022-10-05",8.4236,8.6791,8.4236,8.6034,144800.0],["2022-10-06",8.5939,8.6696,8.4141,8.4614,119200.0],["2022-10-07",8.3762,8.4614,7.9693,8.1964,186800.0],["2022-10-10",8.1964,8.2153,7.9125,7.9125,159300.0],["2022-10-11",7.8557,8.0261,7.7137,7.9977,263000.0],["2022-10-12",8.0166,8.1018,7.8746,8.0544,141500.0],["2022-10-13",7.9598,8.3005,7.8084,8.2721,230500.0],["2022-10-14",8.3478,8.3478,8.0734,8.2248,231600.0],["2022-10-17",8.3952,8.7832,8.3952,8.6413,305300.0],["2022-10-18",8.8305,9.0293,8.5182,8.8305,342200.0],["2022-10-19",8.8589,9.0104,8.7359,8.84,220000.0],["2022-10-20",8.8022,9.777,8.8022,9.4174,336100.0],["2022-10-21",9.4268,9.5972,9.0482,9.5688,298500.0],["2022-10-24",9.6161,9.7297,9.2849,9.7108,175800.0],["2022-10-25",9.7959,10.2029,9.7959,10.0799,189000.0],["2022-10-26",9.9947,10.4774,9.9947,10.2124,195200.0],["2022-10-27",10.2029,10.5626,10.2029,10.2313,187800.0],["2022-10-28",10.2502,10.4301,9.7865,10.2408,307400.0],["2022-10-31",10.1935,10.6099,10.0799,10.4017,347200.0],["2022-11-01",10.5058,10.5058,9.8243,9.8433,201400.0],["2022-11-02",10.6383,12.1432,10.3354,11.0074,676600.0],["2022-11-03",10.9033,11.4239,10.7424,11.2156,369000.0],["2022-11-04",11.3387,11.3387,10.6478,11.0264,374900.0],["2022-11-07",11.1115,11.8403,11.0642,11.8025,308800.0],["2022-11-08",11.8498,12.8341,11.8498,12.6637,510400.0],["2022-11-09",12.4555,12.7395,12.3703,12.5502,431100.0],["2022-11-10",13.1086,13.3925,12.5218,13.3641,386200.0],["2022-11-11",13.3641,14.1024,12.9098,13.0139,1511900.0],["2022-11-14",12.9761,13.0707,12.5596,12.8246,372000.0],["2022-11-15",13.0518,13.3736,12.5312,13.2789,287100.0],["2022-11-16",13.3357,13.4588,12.8152,12.9855,316500.0],["2022-11-17",12.7395,13.0707,12.5218,12.9477,256100.0],["2022-11-18",13.2411,13.2506,12.7584,13.0802,289600.0],["2022-11-21",13.0802,13.0802,12.6259,12.7868,229200.0],["2022-11-22",12.8909,12.9193,12.1148,12.1621,199900.0],["2022-11-23",12.0107,12.7016,11.9539,12.6543,205700.0],["2022-11-25",12.6543,12.6732,12.3893,12.607,53100.0],["2022-11-28",12.5786,12.7016,12.2473,12.2757,149100.0],["2022-11-29",12.3514,12.3514,11.9444,11.9539,115400.0],["2022-11-30",11.9255,12.1053,11.5091,11.8971,460900.0],["2022-12-01",11.9918,12.8341,11.9918,12.7395,296600.0],["2022-12-02",12.465,12.8152,12.4271,12.5786,160100.0],["2022-12-05",12.4461,12.6637,12.1243,12.1621,145900.0],["2022-12-06",12.1243,12.181,11.8876,11.935,113000.0],["2022-12-07",11.8782,11.9255,11.2251,11.3008,157900.0],["2022-12-08",11.3671,11.5564,11.1494,11.3292,146500.0],["2022-12-09",11.2914,11.8309,11.1683,11.7078,188300.0],["2022-12-12",11.67,11.7646,11.4807,11.4996,133700.0],["2022-12-13",11.8782,12.0864,11.0831,11.6889,168300.0],["2022-12-14",11.5658,11.9823,11.5374,11.793,166400.0],["2022-12-15",11.5753,11.5753,11.0453,11.1967,174800.0],["2022-12-16",11.1021,11.386,10.998,11.1494,604100.0],["2022-12-19",11.1399,11.5658,10.8749,11.0264,272800.0],["2022-12-20",11.0169,11.263,10.714,11.1115,139100.0],["2022-12-21",11.0642,11.3387,10.8371,11.1967,163000.0],["2022-12-22",11.121,11.5848,10.7992,10.9696,133800.0],["2022-12-23",10.9696,11.3198,10.7992,10.9128,108500.0],["2022-12-27",10.9412,11.0737,10.4585,10.4774,102700.0],["2022-12-28",10.4585,10.5153,10.0894,10.1367,135200.0],["2022-12-29",10.2692,10.7235,10.2692,10.591,151100.0],["2022-12-30",10.4395,10.7613,10.4206,10.591,121000.0],["2023-01-03",10.7329,10.998,10.6383,10.979,150300.0],["2023-01-04",11.1305,11.5753,10.979,11.4523,318200.0],["2023-01-05",11.4333,11.4901,10.7329,10.9317,209600.0],["2023-01-06",11.0831,11.4523,10.714,11.3292,325200.0],["2023-01-09",11.4901,11.6889,11.2156,11.2535,104100.0],["2023-01-10",11.0831,11.8309,10.8938,11.8025,214000.0],["2023-01-11",11.7741,12.3798,11.67,12.323,256300.0],["2023-01-12",12.3987,12.4461,11.8119,11.916,176700.0],["2023-01-13",11.8592,12.3041,11.8119,12.1148,196000.0],["2023-01-17",12.0959,12.7395,11.9539,12.7395,195600.0],["2023-01-18",12.9477,13.1086,12.3325,12.4555,207800.0],["2023-01-19",12.3893,12.6164,12.2189,12.4461,197200.0],["2023-01-20",12.607,12.9666,12.3893,12.5786,293100.0],["2023-01-23",12.6259,12.73,12.5028,12.6543,116200.0],["2023-01-24",12.588,13.0518,12.4839,12.9288,120100.0],["2023-01-25",12.8057,13.1559,12.5312,13.137,121200.0],["2023-01-26",13.2222,13.4209,13.0234,13.2506,146200.0],["2023-01-27",13.3357,13.3452,12.853,13.2789,169500.0],["2023-01-30",13.0897,13.2695,11.7835,12.7963,156900.0],["2023-01-31",12.8152,13.137,12.7868,13.0707,263500.0],["2023-02-01",13.1086,13.7616,13.0707,13.6481,207500.0],["2023-02-02",13.8847,14.1876,13.5724,13.6859,155400.0],["2023-02-03",13.4115,13.9509,13.4115,13.79,135200.0],["2023-02-06",13.6197,13.79,13.2789,13.2979,82700.0],["2023-02-07",13.26,13.544,13.0707,13.4304,168300.0],["2023-02-08",13.3736,13.6291,13.2506,13.5913,149100.0],["2023-02-09",13.7806,13.8563,12.9098,12.9571,86100.0],["2023-02-10",12.7773,13.3263,12.3703,12.9288,80200.0],["2023-02-13",12.9098,13.3641,12.9098,13.2127,110600.0],["2023-02-14",13.1843,13.3831,12.7962,13.1275,158900.0],["2023-02-15",12.9761,13.5724,12.9193,13.5534,127800.0],["2023-02-16",13.2695,13.4304,13.0707,13.2411,85200.0],["2023-02-17",13.1275,13.2316,12.8341,13.1464,150800.0],["2023-02-21",12.9004,13.0234,12.7205,12.7679,166700.0],["2023-02-22",12.9004,13.4115,12.7489,13.0234,193100.0],["2023-02-23",13.1748,13.4209,12.8625,12.9855,130800.0],["2023-02-24",12.7111,12.8625,12.3798,12.6448,122000.0],["2023-02-27",12.7395,12.872,12.3893,12.4366,144200.0],["2023-02-28",12.3987,13.1748,12.3987,12.7963,524700.0],["2023-03-01",14.1781,15.8439,14.1118,15.664,842800.0],["2023-03-02",15.664,18.2195,15.4653,17.5002,1272200.0],["2023-03-03",17.5475,18.0397,17.1595,17.7841,435000.0],["2023-03-06",18.1154,18.1154,16.5727,16.8471,407900.0],["2023-03-07",16.8566,17.0554,16.6578,16.8093,223500.0],["2023-03-08",16.8093,16.8093,16.4212,16.6105,175400.0],["2023-03-09",16.6768,16.7052,15.6451,15.6735,237200.0],["2023-03-10",15.4842,15.7492,15.1151,15.3517,211700.0],["2023-03-13",15.134,16.7809,15.1151,16.5632,506100.0],["2023-03-14",16.9796,17.8599,16.7809,17.8031,578200.0],["2023-03-15",17.557,18.1249,16.9228,17.3109,524100.0],["2023-03-16",16.9796,17.5191,16.9418,17.3298,412400.0],["2023-03-17",17.3677,17.8125,16.9986,17.2825,2727000.0],["2023-03-20",17.1689,17.3393,16.3076,16.5916,297700.0],["2023-03-21",16.8661,16.9891,16.3171,16.3455,229600.0],["2023-03-22",16.3834,17.0554,16.1467,16.7052,352600.0],["2023-03-23",16.8282,17.1595,16.5348,16.7525,233400.0],["2023-03-24",16.6011,17.1595,16.1373,16.2603,176400.0],["2023-03-27",16.4212,16.8187,16.3266,16.6768,191700.0],["2023-03-28",16.6389,16.6957,16.2793,16.3076,177900.0],["2023-03-29",16.4496,16.4496,16.0521,16.1657,144300.0],["2023-03-30",16.2225,16.336,15.7871,15.9385,200600.0],["2023-03-31",16.0805,16.62,15.8439,16.5632,399700.0],["2023-04-03",16.5443,16.9134,16.2319,16.762,273300.0],["2023-04-04",16.762,17.1311,16.6862,17.0554,149100.0],["2023-04-05",16.9986,16.9986,16.1846,16.7052,169500.0],["2023-04-06",16.6862,16.7619,16.336,16.7146,95900.0],["2023-04-10",16.5348,17.4623,16.4307,17.3488,356700.0],["2023-04-11",17.292,17.3677,16.9228,17.0364,192100.0],["2023-04-12",17.2068,17.5381,17.008,17.0364,219500.0],["2023-04-13",17.1784,17.6043,17.1784,17.4907,212200.0],["2023-04-14",17.3961,17.6138,17.008,17.1311,205300.0],["2023-04-17",17.1121,17.273,16.9986,17.027,118000.0],["2023-04-18",17.0838,17.3866,16.6578,16.7998,207600.0],["2023-04-19",16.6389,16.6578,15.948,15.9858,221200.0],["2023-04-20",15.8533,16.1941,15.6451,15.9953,201400.0],["2023-04-21",15.9291,16.2225,15.8155,16.0994,279500.0],["2023-04-24",16.071,16.1751,15.9007,16.0142,136300.0],["2023-04-25",15.9385,15.948,15.399,15.4085,186000.0],["2023-04-26",15.4464,15.4464,14.9826,15.2665,253000.0],["2023-04-27",15.3517,15.5505,14.6135,14.6986,215200.0],["2023-04-28",14.7365,14.7365,13.9131,13.9509,323000.0],["2023-05-01",14.1024,14.3201,13.7427,13.9415,281100.0],["2023-05-02",13.9604,13.9793,13.3547,13.4398,235800.0],["2023-05-03",13.5156,13.6765,12.4934,12.5502,211500.0],["2023-05-04",12.6732,12.6732,12.1905,12.2473,269500.0],["2023-05-05",11.0264,12.6448,10.1651,12.5123,560500.0],["2023-05-08",12.6164,13.0329,12.4745,12.9855,382400.0],["2023-05-09",12.8436,13.3073,12.8436,13.2222,317500.0],["2023-05-10",13.4304,13.9699,13.2506,13.7049,336000.0],["2023-05-11",13.6102,13.7711,13.1748,13.6007,302100.0],["2023-05-12",13.6102,13.6197,13.2127,13.4209,933600.0],["2023-05-15",13.3452,13.7333,12.995,13.0518,257700.0],["2023-05-16",12.9761,13.0802,12.7205,12.8152,184700.0],["2023-05-17",12.872,13.137,12.7679,13.0802,183200.0],["2023-05-18",13.0423,13.2506,12.9477,13.2032,154800.0],["2023-05-19",13.3452,13.402,13.1275,13.3641,132500.0],["2023-05-22",13.402,13.9983,13.2222,13.8468,182900.0],["2023-05-23",13.8184,14.0929,13.7806,13.8847,202100.0],["2023-05-24",13.7995,14.197,13.7333,14.074,352800.0],["2023-05-25",14.1118,14.339,13.8468,13.9604,167300.0],["2023-05-26",13.9131,14.3768,13.9131,13.9509,219700.0],["2023-05-30",14.1024,14.8217,13.7711,13.809,147900.0],["2023-05-31",13.6765,14.5283,13.6765,14.3295,895500.0],["2023-06-01",14.1118,14.1308,13.6386,14.0361,184300.0],["2023-06-02",14.0077,14.6703,13.9699,14.6513,187800.0],["2023-06-05",14.462,14.7744,14.197,14.7744,162800.0],["2023-06-06",14.6608,15.276,14.4147,15.2097,219600.0],["2023-06-07",15.3328,15.6357,15.2476,15.3044,197800.0],["2023-06-08",15.2665,15.3706,14.8217,15.0488,135500.0],["2023-06-09",15.0488,15.2381,14.7649,14.869,167300.0],["2023-06-12",14.9637,16.071,14.9637,16.0426,338000.0],["2023-06-13",16.213,16.2793,15.8628,15.8912,345900.0],["2023-06-14",15.9101,16.213,15.7492,15.948,295200.0],["2023-06-15",15.9007,16.1751,15.7398,15.9291,275000.0],["2023-06-16",16.1184,16.2793,15.7303,15.7492,1092800.0],["2023-06-20",15.7208,15.7966,14.5188,14.5472,153500.0],["2023-06-21",14.4242,14.5851,14.074,14.4904,151400.0],["2023-06-22",14.4052,14.5377,14.2538,14.339,139600.0],["2023-06-23",14.1308,14.2727,13.9415,14.0456,964300.0],["2023-06-26",13.9888,14.3011,13.4398,13.4777,247300.0],["2023-06-27",13.5061,13.6575,13.2506,13.4872,217400.0],["2023-06-28",13.4872,13.932,13.3357,13.6386,146500.0],["2023-06-29",13.6765,14.1024,13.6575,14.0929,165800.0],["2023-06-30",14.197,14.3674,13.9131,14.0456,173200.0],["2023-07-03",13.932,14.2727,13.8279,14.1592,129000.0],["2023-07-05",14.0834,14.0834,13.4304,13.4777,206500.0],["2023-07-06",13.3073,13.3073,12.8909,13.0234,170800.0],["2023-07-07",13.0707,13.3547,13.0707,13.0897,155000.0],["2023-07-10",13.0234,13.544,13.0234,13.525,97600.0],["2023-07-11",13.6197,13.6197,13.3073,13.4777,80600.0],["2023-07-12",13.7616,13.8468,13.4966,13.5156,114200.0],["2023-07-13",13.4872,13.7806,13.4872,13.7333,89100.0],["2023-07-14",13.667,13.7049,13.2695,13.2979,103700.0],["2023-07-17",13.2979,13.5156,13.2032,13.4304,200600.0],["2023-07-18",13.5061,13.6197,13.2222,13.4115,132500.0],["2023-07-19",13.4777,13.6575,13.1843,13.2032,107900.0],["2023-07-20",13.1654,13.3736,12.8341,13.0518,132100.0],["2023-07-21",13.2127,13.5345,13.1275,13.2316,179200.0],["2023-07-24",13.2127,13.2789,12.9571,13.0234,60400.0],["2023-07-25",13.0045,13.3073,13.0045,13.1559,75800.0],["2023-07-26",13.0707,13.4588,12.9855,13.3831,91600.0],["2023-07-27",13.4872,13.544,13.1086,13.1464,84900.0],["2023-07-28",13.2789,13.3641,12.8625,12.9004,165900.0],["2023-07-31",12.9477,13.2222,12.8436,13.0045,184900.0],["2023-08-01",12.9666,13.544,12.9666,13.3357,143600.0],["2023-08-02",13.137,13.6102,12.8246,12.9855,100300.0],["2023-08-03",12.9098,12.9098,12.1905,12.6448,126800.0],["2023-08-04",12.5975,13.0045,12.5312,12.6827,244500.0],["2023-08-07",12.7489,12.9004,12.3041,12.8814,144400.0],["2023-08-08",12.6921,12.9761,12.5596,12.7868,231500.0],["2023-08-09",12.8152,12.9098,12.5218,12.6164,176700.0],["2023-08-10",9.4363,10.591,9.2375,10.1651,1008800.0],["2023-08-11",10.0799,10.326,10.0799,10.1651,329500.0],["2023-08-14",10.2219,11.0264,10.2124,10.8276,355700.0],["2023-08-15",10.7708,11.0264,10.6288,10.6667,285700.0],["2023-08-16",10.572,10.979,10.5342,10.7708,288400.0],["2023-08-17",10.7613,10.7992,10.5153,10.6478,340700.0],["2023-08-18",10.5058,10.8938,10.3638,10.6383,306900.0],["2023-08-21",10.6383,10.7992,10.5342,10.6478,264200.0],["2023-08-22",10.6856,10.8749,10.5531,10.7897,115000.0],["2023-08-23",10.7992,11.0169,10.7329,10.9317,210400.0],["2023-08-24",10.9412,10.9601,10.7803,10.856,363300.0],["2023-08-25",10.8371,11.0264,10.6856,10.9601,142300.0],["2023-08-28",10.9885,11.1683,10.4111,10.979,107300.0],["2023-08-29",10.979,11.2062,10.7329,11.1494,142600.0],["2023-08-30",11.3482,11.6132,11.244,11.6037,213900.0],["2023-08-31",11.67,11.793,11.528,11.5942,225300.0],["2023-09-01",11.6132,11.793,11.4901,11.5185,174300.0],["2023-09-05",11.3576,11.528,11.1683,11.4523,246000.0],["2023-09-06",11.4712,11.6037,10.9696,11.0831,263500.0],["2023-09-07",11.0453,11.1683,10.8938,10.9222,277100.0],["2023-09-08",10.9696,11.0264,10.8371,10.8938,170600.0],["2023-09-11",10.9506,11.2346,10.8276,10.856,259000.0],["2023-09-12",10.8276,10.9128,10.7803,10.7897,223300.0],["2023-09-13",10.7803,10.856,10.714,10.7519,269500.0],["2023-09-14",10.8749,11.0169,10.7803,10.9317,248100.0],["2023-09-15",10.8371,10.8844,10.6762,10.7897,764000.0],["2023-09-18",10.7613,10.8087,10.6383,10.6856,159000.0],["2023-09-19",10.6667,10.8181,10.6099,10.6572,205500.0],["2023-09-20",10.6951,10.8181,10.6383,10.6478,120200.0],["2023-09-21",10.5626,10.714,10.4585,10.4869,336100.0],["2023-09-22",10.5058,10.6288,10.4869,10.4963,244800.0],["2023-09-25",10.4395,10.6099,10.4395,10.4869,184300.0],["2023-09-26",10.4395,10.5058,10.0799,10.0988,317000.0],["2023-09-27",10.1556,10.3354,10.1461,10.1651,209800.0],["2023-09-28",10.1556,10.2976,10.0988,10.2597,337700.0],["2023-09-29",10.3828,10.4111,10.1556,10.1745,315500.0],["2023-10-02",10.1461,10.3354,10.0988,10.307,361000.0],["2023-10-03",10.2786,10.4585,10.2597,10.2692,429500.0],["2023-10-04",10.2881,10.3449,10.1272,10.2124,445500.0],["2023-10-05",10.2029,10.2692,9.8717,9.919,471000.0],["2023-10-06",9.9001,10.1556,9.7865,10.0704,460700.0],["2023-10-09",10.042,10.042,9.7865,9.8622,426300.0],["2023-10-10",9.9095,9.9663,9.7202,9.7865,377300.0],["2023-10-11",9.8243,9.8717,9.5025,9.5215,274400.0],["2023-10-12",9.5404,9.6161,9.0388,9.124,347900.0],["2023-10-13",9.0766,9.1334,8.5182,8.5466,329500.0],["2023-10-16",8.6129,8.9536,8.5561,8.9157,400700.0],["2023-10-17",8.8305,9.247,8.8305,9.105,302800.0],["2023-10-18",9.0482,9.1713,8.84,8.8684,135900.0],["2023-10-19",8.84,8.982,8.6034,8.6413,156200.0],["2023-10-20",8.6602,8.698,8.3952,8.5371,209000.0],["2023-10-23",8.4993,8.6507,8.452,8.5087,198600.0],["2023-10-24",8.6318,8.7548,8.3005,8.3478,171200.0],["2023-10-25",8.2816,8.3005,7.6948,7.7516,201300.0],["2023-10-26",7.7516,7.7516,7.3635,7.4298,285600.0],["2023-10-27",7.4582,7.5528,7.2689,7.2973,237800.0],["2023-10-30",7.3541,7.4582,7.231,7.3919,248400.0],["2023-10-31",7.4392,7.5717,7.3825,7.4771,184800.0],["2023-11-01",7.4676,7.4676,7.3067,7.3635,245600.0],["2023-11-02",7.515,7.761,7.5055,7.7043,290400.0],["2023-11-03",7.8462,8.0923,7.8462,7.9598,242200.0],["2023-11-06",7.9787,7.9787,7.6285,7.9693,351500.0],["2023-11-07",8.026,8.1302,7.903,7.9882,254500.0],["2023-11-08",8.045,8.045,7.8178,8.0071,237600.0],["2023-11-09",8.8116,9.8243,8.5939,8.7643,568100.0],["2023-11-10",8.7359,9.2565,8.5655,9.0104,1093500.0],["2023-11-13",9.7581,9.8906,9.3227,9.4363,814800.0],["2023-11-14",9.7013,9.9758,9.5215,9.9285,696500.0],["2023-11-15",9.9474,10.0799,9.6445,9.7486,429500.0],["2023-11-16",9.6161,9.7392,9.5783,9.6918,238100.0],["2023-11-17",9.777,9.777,9.4458,9.5215,670600.0],["2023-11-20",9.5593,9.6634,9.5025,9.6067,227300.0],["2023-11-21",9.5215,9.654,9.4363,9.4931,409400.0],["2023-11-22",9.5972,9.6445,9.4836,9.4931,299400.0],["2023-11-24",9.4931,9.6445,9.4931,9.6445,172700.0],["2023-11-27",9.5593,9.7486,9.5215,9.5309,318800.0],["2023-11-28",9.4931,9.5972,9.3984,9.4079,400600.0],["2023-11-29",9.4931,9.5593,9.4174,9.5309,547300.0],["2023-11-30",9.4647,9.7202,9.4363,9.4931,703000.0],["2023-12-01",9.4647,9.8054,9.4174,9.6918,546600.0],["2023-12-04",9.4647,9.5783,9.2091,9.512,1261200.0],["2023-12-05",9.5404,9.5593,9.2375,9.4647,553200.0],["2023-12-06",9.5404,9.5688,9.1997,9.2281,706800.0],["2023-12-07",9.2754,9.3322,9.0861,9.3132,585200.0],["2023-12-08",9.3416,9.635,9.2754,9.6067,908200.0],["2023-12-11",9.6067,9.9568,9.4552,9.9379,903700.0],["2023-12-12",9.8622,9.8622,8.8589,9.1334,1008800.0],["2023-12-13",9.124,9.5309,8.9063,9.5215,577500.0],["2023-12-14",9.6729,9.9663,9.3795,9.6445,760000.0],["2023-12-15",9.7581,10.4395,9.6445,10.4111,8348900.0],["2023-12-18",10.572,11.121,10.4869,10.8371,1178000.0],["2023-12-19",10.9033,11.1399,10.6951,11.1399,683200.0],["2023-12-20",11.0831,11.0831,10.3922,10.449,715500.0],["2023-12-21",10.5815,10.6478,10.4111,10.6288,258500.0],["2023-12-22",10.6288,10.7897,10.5153,10.6667,812900.0],["2023-12-26",10.6383,10.8181,10.449,10.4963,306600.0],["2023-12-27",10.5058,10.5058,10.184,10.2786,249600.0],["2023-12-28",10.2124,10.2786,10.0894,10.2219,228800.0],["2023-12-29",10.2786,10.2786,10.0231,10.1461,255700.0],["2024-01-02",10.042,10.2976,9.7202,10.0042,395400.0],["2024-01-03",9.9568,10.0515,9.7581,9.777,350700.0],["2024-01-04",9.7581,9.8243,9.124,9.1334,342200.0],["2024-01-05",9.3606,9.3606,8.8495,9.0198,478600.0],["2024-01-08",9.0104,9.247,8.84,9.2375,393800.0],["2024-01-09",9.0482,9.2281,8.7548,9.1618,333500.0],["2024-01-10",9.1713,9.4931,9.1713,9.4836,218900.0],["2024-01-11",9.4741,9.6445,9.2375,9.6256,321800.0],["2024-01-12",9.7581,10.0326,9.7581,9.8433,257000.0],["2024-01-16",9.7202,9.8433,9.5499,9.7108,386800.0],["2024-01-17",9.5215,9.5972,9.389,9.5025,220600.0],["2024-01-18",9.5309,9.6634,9.4174,9.654,198900.0],["2024-01-19",9.7486,9.8811,9.5593,9.8527,308700.0],["2024-01-22",10.0042,10.1556,9.919,10.0231,284800.0],["2024-01-23",10.0988,10.0988,9.4836,9.9947,176200.0],["2024-01-24",10.2029,10.2976,9.8433,9.8717,165000.0],["2024-01-25",10.0231,10.1556,9.8906,10.1556,233200.0],["2024-01-26",10.0704,10.2976,10.0704,10.184,202900.0],["2024-01-29",10.2313,10.6194,10.1461,10.5058,245400.0],["2024-01-30",10.4679,10.4679,10.0231,10.184,477100.0],["2024-01-31",10.1651,10.2124,9.6918,9.7108,279600.0],["2024-02-01",9.777,9.9947,9.7581,9.9095,201500.0],["2024-02-02",9.7959,9.8338,9.389,9.4458,139300.0],["2024-02-05",9.3606,9.3606,9.1334,9.1902,192300.0],["2024-02-06",9.1713,9.5783,9.1713,9.5783,188400.0],["2024-02-07",9.6445,9.6445,9.3511,9.4931,166500.0],["2024-02-08",9.6824,9.8811,9.5593,9.7297,213400.0],["2024-02-09",9.8622,10.042,9.7486,10.0231,203500.0],["2024-02-12",10.0231,10.3165,10.0231,10.1177,190800.0],["2024-02-13",9.8622,9.8622,8.9441,9.0198,270500.0],["2024-02-14",9.1902,9.8149,9.0577,9.4552,203100.0],["2024-02-15",9.512,9.9284,9.4174,9.9095,280200.0],["2024-02-16",9.8243,9.8243,9.4836,9.4836,202300.0],["2024-02-20",9.3227,9.3416,9.1618,9.1997,201200.0],["2024-02-21",9.0388,9.0577,8.8968,9.0104,270500.0],["2024-02-22",9.1429,9.1618,8.9252,8.9725,255600.0],["2024-02-23",8.8779,9.0482,8.8022,8.9536,284600.0],["2024-02-26",8.9536,9.1145,8.9441,9.0766,221300.0],["2024-02-27",9.1807,9.2375,9.0388,9.1807,234100.0],["2024-02-28",9.0577,9.0766,8.9157,8.9631,238300.0],["2024-02-29",9.1618,9.2849,8.9914,9.0956,269500.0],["2024-03-01",9.124,9.4647,8.9631,9.389,229500.0],["2024-03-04",9.4458,9.5499,9.1334,9.2186,340000.0],["2024-03-05",9.0482,9.2849,8.7643,8.9631,457400.0],["2024-03-06",9.105,9.1523,8.7738,9.0672,398500.0],["2024-03-07",11.3576,11.7362,10.449,11.1589,2988000.0],["2024-03-08",11.2914,11.2914,10.1083,10.4111,788100.0],["2024-03-11",10.0136,10.2219,8.7264,9.0766,1068400.0],["2024-03-12",9.1618,9.5215,9.0198,9.4741,742500.0],["2024-03-13",9.4174,9.5877,9.1334,9.3132,653800.0],["2024-03-14",9.2091,9.3038,8.9725,9.1429,622400.0],["2024-03-15",9.0766,9.8622,9.0766,9.7676,3861800.0],["2024-03-18",9.8054,9.9379,9.6445,9.6445,353500.0],["2024-03-19",9.6256,10.1367,9.6161,10.0893,379900.0],["2024-03-20",10.0231,10.5437,9.9663,10.4869,311500.0],["2024-03-21",10.6004,10.6951,10.4395,10.4774,297800.0],["2024-03-22",10.5058,10.6478,10.3922,10.6194,239900.0],["2024-03-25",10.6099,10.9317,10.5342,10.8181,283200.0],["2024-03-26",10.9317,11.1399,10.7708,10.9317,365900.0],["2024-03-27",11.0737,11.121,10.9601,11.0926,201100.0],["2024-03-28",11.0547,11.121,10.8087,11.0074,314900.0],["2024-04-01",11.0074,11.121,10.9128,11.0831,337100.0],["2024-04-02",10.4301,11.0926,10.3733,11.0642,407800.0],["2024-04-03",10.8844,11.244,10.8844,11.2346,339200.0],["2024-04-04",11.4428,11.6226,10.7519,10.7613,288700.0],["2024-04-05",10.7235,10.9317,10.6099,10.7992,169500.0],["2024-04-08",10.9222,10.9222,10.5531,10.5721,202700.0],["2024-04-09",10.6288,10.714,10.2597,10.4395,259100.0],["2024-04-10",10.061,10.3828,9.5877,9.7581,234800.0],["2024-04-11",9.8527,10.1272,9.5688,9.8338,248700.0],["2024-04-12",9.6634,9.7581,9.4268,9.4836,182500.0],["2024-04-15",9.5309,9.5309,9.2754,9.4552,286300.0],["2024-04-16",9.2754,9.4552,9.2565,9.37,286600.0],["2024-04-17",9.4931,9.6256,9.3132,9.3322,237000.0],["2024-04-18",9.4079,9.5877,9.2943,9.389,253700.0],["2024-04-19",9.3511,9.5404,9.1618,9.4741,336800.0],["2024-04-22",9.7486,10.061,9.5972,9.9474,262900.0],["2024-04-23",9.9663,10.2124,9.9663,10.1367,167200.0],["2024-04-24",10.061,10.4206,10.061,10.4017,260200.0],["2024-04-25",10.0894,10.3922,9.9379,10.3638,208000.0],["2024-04-26",10.4869,10.5058,10.1461,10.2124,182200.0],["2024-04-29",10.3733,10.6951,10.2503,10.3165,198000.0],["2024-04-30",10.1272,10.2786,9.9474,10.2408,387500.0],["2024-05-01",10.2219,10.6951,10.184,10.3354,175000.0],["2024-05-02",10.4869,10.5437,10.1651,10.3638,226900.0],["2024-05-03",13.137,13.4777,11.1399,11.7267,1797500.0],["2024-05-06",11.8592,12.1905,11.5942,11.6889,477200.0],["2024-05-07",11.7551,11.7646,11.4049,11.4428,452600.0],["2024-05-08",11.0737,11.7362,11.0737,11.5658,550400.0],["2024-05-09",11.651,11.9444,11.5091,11.8025,410000.0],["2024-05-10",11.8498,11.9255,11.3482,11.3671,789500.0],["2024-05-13",11.386,11.5658,11.3008,11.3576,456700.0],["2024-05-14",11.5564,11.916,11.4901,11.8687,380400.0],["2024-05-15",12.1905,12.323,11.8782,12.3041,694700.0],["2024-05-16",12.2757,13.0423,11.9539,12.3514,1463200.0],["2024-05-17",12.7111,12.9571,12.1527,12.4745,605700.0],["2024-05-20",12.5218,12.5407,11.9066,11.9823,395600.0],["2024-05-21",11.9255,12.1148,11.7078,12.0485,371600.0],["2024-05-22",11.9918,12.1621,11.8876,11.9255,251000.0],["2024-05-23",12.0296,12.0296,11.7646,11.8876,331800.0],["2024-05-24",12.1148,12.4555,11.9634,12.3041,349600.0],["2024-05-28",12.4839,12.4839,12.1148,12.2,348300.0],["2024-05-29",12.1148,12.7489,12.0485,12.3514,558900.0],["2024-05-30",12.2757,12.5218,12.2094,12.3041,304300.0],["2024-05-31",12.3041,12.4934,12.0485,12.465,447600.0],["2024-06-03",12.6354,12.6827,12.2094,12.3703,307400.0],["2024-06-04",12.2568,12.4177,12.1621,12.2284,514000.0],["2024-06-05",12.3798,13.0802,12.3798,12.9004,631700.0],["2024-06-06",12.8152,12.9761,12.5691,12.7679,285100.0],["2024-06-07",12.6827,12.7679,12.2852,12.5691,337300.0],["2024-06-10",12.4745,12.7489,12.3798,12.6637,230800.0],["2024-06-11",12.5123,12.6732,12.4366,12.6448,277500.0],["2024-06-12",13.0329,13.1654,12.6543,12.7111,284800.0],["2024-06-13",12.6543,12.7111,12.0864,12.2946,265900.0],["2024-06-14",12.1337,12.1621,11.9539,12.0485,343100.0],["2024-06-17",12.0769,12.5123,12.058,12.323,387300.0],["2024-06-18",12.2946,12.2946,11.9728,12.0769,302600.0],["2024-06-20",11.9539,12.0769,11.7173,11.8687,376000.0],["2024-06-21",11.9255,11.9728,11.7551,11.8214,1566600.0],["2024-06-24",11.8782,11.9539,11.6226,11.8309,300000.0],["2024-06-25",11.8119,11.8876,11.6983,11.8592,250800.0],["2024-06-26",11.7741,12.0769,11.7267,11.9539,350600.0],["2024-06-27",12.058,12.2378,11.9918,12.1905,219500.0],["2024-06-28",12.2852,12.4366,12.0864,12.1337,780100.0],["2024-07-01",12.2,12.2852,11.935,12.1053,274400.0],["2024-07-02",12.0296,12.1148,11.7551,11.8687,259000.0],["2024-07-03",11.8403,12.0201,11.7835,11.9539,193400.0],["2024-07-05",11.8687,11.8782,11.6889,11.8309,402900.0],["2024-07-08",11.9728,12.2094,11.8592,12.1905,494900.0],["2024-07-09",12.1527,12.1621,11.7267,11.916,518900.0],["2024-07-10",11.9918,12.0107,11.7646,11.9823,336700.0],["2024-07-11",12.2757,12.4271,12.0675,12.2378,372600.0],["2024-07-12",12.3987,12.4745,12.1148,12.1527,358000.0],["2024-07-15",12.2568,12.5312,12.0296,12.4555,434800.0],["2024-07-16",12.607,13.0139,12.4271,12.7111,456100.0],["2024-07-17",12.4366,12.6637,12.2094,12.5502,394700.0],["2024-07-18",12.4555,12.6448,12.1621,12.3419,336700.0],["2024-07-19",12.3609,12.7489,12.2189,12.5028,698100.0],["2024-07-22",12.5786,13.1559,12.5407,13.0518,444200.0],["2024-07-23",12.9761,13.3925,12.9288,13.2979,314800.0],["2024-07-24",13.1748,13.5818,13.1748,13.2506,346100.0],["2024-07-25",13.2789,13.6765,13.2032,13.5629,339600.0],["2024-07-26",13.8847,13.9604,13.5724,13.7711,258500.0],["2024-07-29",13.6481,13.7995,13.4777,13.7049,241500.0],["2024-07-30",13.7238,13.8563,13.3925,13.79,290600.0],["2024-07-31",13.9888,14.3768,13.7995,14.0077,312400.0],["2024-08-01",13.9699,14.1024,13.4872,13.7333,374800.0],["2024-08-02",14.6986,15.134,13.4872,13.7427,658100.0],["2024-08-05",12.6543,13.4682,12.1621,13.3925,546300.0],["2024-08-06",13.4304,14.2254,13.3168,14.074,459400.0],["2024-08-07",14.2443,14.4052,13.9604,14.3011,1451900.0],["2024-08-08",14.3106,14.4052,14.0172,14.3863,265100.0],["2024-08-09",14.3579,14.3863,13.9793,14.1686,211200.0],["2024-08-12",14.0834,14.1876,13.7995,13.9793,268300.0],["2024-08-13",14.1876,14.7649,13.9983,14.6513,385500.0],["2024-08-14",14.6608,14.6892,14.074,14.3011,230400.0],["2024-08-15",14.5851,14.6608,14.4242,14.5472,227200.0],["2024-08-16",14.5567,14.7365,14.3863,14.6513,217100.0],["2024-08-19",14.6986,15.0204,14.5283,14.8879,437700.0],["2024-08-20",14.8312,14.9542,14.6324,14.6703,214600.0],["2024-08-21",14.7081,15.1151,14.6324,15.0962,334100.0],["2024-08-22",15.0962,15.0962,14.7933,14.9163,250600.0],["2024-08-23",14.9258,15.5315,14.9258,15.2571,541400.0],["2024-08-26",15.3139,15.4085,15.0962,15.153,254200.0],["2024-08-27",15.0299,15.0678,14.7365,14.7649,181600.0],["2024-08-28",14.8028,15.0962,14.7649,14.8879,244900.0],["2024-08-29",14.9637,15.3801,14.8879,15.2949,219500.0],["2024-08-30",15.3328,15.4653,15.0488,15.2571,241200.0],["2024-09-03",15.0299,15.1719,14.604,14.6135,246900.0],["2024-09-04",14.5851,14.727,14.4904,14.5188,159300.0],["2024-09-05",14.4052,14.481,14.2065,14.4242,225500.0],["2024-09-06",14.5756,14.7365,14.1024,14.1781,213600.0],["2024-09-09",14.2254,14.3958,14.0645,14.1118,192600.0],["2024-09-10",14.1402,14.197,13.9131,13.9225,168500.0],["2024-09-11",13.8468,14.1876,13.8184,14.074,291000.0],["2024-09-12",14.1308,14.4431,14.0077,14.1876,232700.0],["2024-09-13",14.3863,14.7554,14.3011,14.6892,264900.0],["2024-09-16",14.8312,15.4653,14.7649,15.3422,746200.0],["2024-09-17",15.4085,15.7303,15.2855,15.4085,635700.0],["2024-09-18",15.3801,15.418,15.0299,15.1624,298300.0],["2024-09-19",15.6357,15.6357,15.1624,15.3801,453700.0],["2024-09-20",15.3801,15.4653,14.869,15.3612,3486000.0],["2024-09-23",15.3706,15.4369,15.0867,15.1908,206000.0],["2024-09-24",15.2003,15.4369,14.9826,15.2855,286400.0],["2024-09-25",15.2571,15.5126,15.1246,15.3612,317300.0],["2024-09-26",15.5505,15.5505,15.1151,15.2571,229300.0],["2024-09-27",15.3801,15.399,15.1056,15.1719,459800.0],["2024-09-30",15.1435,15.7871,15.0772,15.7776,678800.0],["2024-10-01",15.7871,15.7871,14.604,14.6608,359600.0],["2024-10-02",14.5756,14.7933,13.9036,13.9983,296500.0],["2024-10-03",13.9036,13.9415,13.6197,13.8942,270200.0],["2024-10-04",13.9888,14.1308,13.8658,14.0361,248500.0],["2024-10-07",13.9604,14.0361,13.8563,14.0077,169500.0],["2024-10-08",14.1308,14.5756,14.0645,14.4052,456300.0],["2024-10-09",14.3958,14.8217,14.2917,14.6703,250100.0],["2024-10-10",14.481,14.6229,14.2349,14.604,230800.0],["2024-10-11",14.6608,15.0299,14.6608,14.8501,236000.0],["2024-10-14",14.9353,15.0867,14.6797,15.0678,228600.0],["2024-10-15",15.0678,15.0678,14.7176,14.7554,201200.0],["2024-10-16",14.7744,14.8122,14.3295,14.4336,318300.0],["2024-10-17",14.4999,14.6703,14.3958,14.5756,193900.0],["2024-10-18",14.604,14.9731,14.5378,14.5472,363700.0],["2024-10-21",14.5472,14.6229,14.3579,14.3863,189500.0],["2024-10-22",14.2633,14.3106,14.1781,14.2065,183400.0],["2024-10-23",14.1213,14.1308,13.667,13.6954,151500.0],["2024-10-24",13.8184,13.9036,13.5156,13.6859,245300.0],["2024-10-25",13.8374,13.9888,13.7143,13.7995,180000.0],["2024-10-28",13.8847,13.9983,13.6765,13.8752,229700.0],["2024-10-29",13.7711,14.1781,13.6481,14.1118,261100.0],["2024-10-30",13.9983,14.2065,13.7806,13.7806,317200.0],["2024-10-31",15.8533,16.7809,15.3706,15.7871,1839700.0],["2024-11-01",15.9669,15.9764,15.1246,15.3139,544500.0],["2024-11-04",15.153,16.2793,15.153,15.7871,588600.0],["2024-11-05",15.6546,15.8533,15.3896,15.664,449600.0],["2024-11-06",16.2698,16.6957,16.071,16.6484,454600.0],["2024-11-07",16.5348,16.6389,16.1751,16.3928,339900.0],["2024-11-08",16.355,16.8093,16.213,16.4875,769100.0],["2024-11-11",16.5253,16.8566,16.4023,16.6484,383500.0],["2024-11-12",16.6768,16.6768,16.1846,16.4402,329600.0],["2024-11-13",16.5253,16.9323,16.4023,16.6673,354600.0],["2024-11-14",16.7336,16.7998,16.2035,16.4118,365700.0],["2024-11-15",16.4685,16.4685,15.806,15.8249,264400.0],["2024-11-18",15.9575,16.213,15.8344,15.9291,368100.0],["2024-11-19",15.7398,16.1089,15.6357,16.0521,314000.0],["2024-11-20",16.0048,16.4496,15.5694,16.336,391400.0],["2024-11-21",16.355,16.9134,16.09,16.7241,372800.0],["2024-11-22",16.7714,17.0175,16.5443,16.9228,271000.0],["2024-11-25",17.027,17.699,16.9891,17.5664,415900.0],["2024-11-26",17.557,17.6611,17.273,17.4813,420100.0],["2024-11-27",17.5002,17.6327,17.1216,17.2636,267200.0],["2024-11-29",17.3204,17.5097,16.9891,17.15,171600.0],["2024-12-02",17.1311,17.7463,17.1311,17.5097,623300.0],["2024-12-03",17.4623,18.0586,17.4339,17.822,545800.0],["2024-12-04",17.7936,17.9734,17.3961,17.4623,502000.0],["2024-12-05",17.5002,17.6706,17.3582,17.4907,291000.0],["2024-12-06",17.5097,17.822,17.5097,17.6611,357300.0],["2024-12-09",17.8409,17.9356,17.5097,17.5948,482300.0],["2024-12-10",17.5759,18.0681,17.5665,17.699,606000.0],["2024-12-11",17.8788,18.0681,17.4434,17.8693,479500.0],["2024-12-12",17.7463,18.2479,17.7179,18.1059,392300.0],["2024-12-13",18.0775,18.0775,17.0648,17.0932,326300.0],["2024-12-16",17.4339,18.5318,17.0743,18.3426,600700.0],["2024-12-17",18.2668,18.494,18.1533,18.2384,408700.0],["2024-12-18",18.3236,18.4751,16.885,17.0554,405800.0],["2024-12-19",17.3109,17.7179,17.0743,17.1121,306900.0],["2024-12-20",16.7998,17.5475,16.5821,17.273,854600.0],["2024-12-23",17.3204,17.6422,17.2541,17.4245,278700.0],["2024-12-24",17.5286,17.6043,17.1311,17.4055,112400.0],["2024-12-26",17.3298,17.9545,17.2257,17.945,282700.0],["2024-12-27",17.8315,17.8504,17.2825,17.7747,308400.0],["2024-12-30",17.5948,17.9072,17.3772,17.7557,250300.0],["2024-12-31",17.8599,17.9356,17.4055,17.5475,230000.0],["2025-01-02",17.8125,18.1627,17.5286,17.8315,321400.0],["2025-01-03",17.945,18.2195,17.7368,18.1154,258800.0],["2025-01-06",18.1533,18.3804,17.7273,17.7463,352300.0],["2025-01-07",17.7841,17.9072,17.0459,17.4813,400300.0],["2025-01-08",17.3582,17.5948,17.1121,17.5097,237300.0],["2025-01-10",17.1311,17.3772,17.0459,17.3014,259400.0],["2025-01-13",17.2163,17.557,17.1879,17.5002,357500.0],["2025-01-14",17.699,18.0681,17.5759,17.822,238200.0],["2025-01-15",18.1438,18.2384,17.8977,18.1343,296700.0],["2025-01-16",18.1438,18.3804,17.9829,18.0491,256100.0],["2025-01-17",18.2384,18.2574,17.822,17.9166,394700.0],["2025-01-21",17.9924,18.0397,17.6327,17.9072,625800.0],["2025-01-22",17.8504,18.2952,17.8504,18.0681,455300.0],["2025-01-23",17.9829,18.7969,17.8409,18.6549,468400.0],["2025-01-24",18.759,18.9199,18.3331,18.3615,331200.0],["2025-01-27",17.8409,18.2384,17.292,17.5759,441400.0],["2025-01-28",17.6138,18.882,17.4529,18.8631,680900.0],["2025-01-29",18.9672,19.0808,18.0965,18.2858,308600.0],["2025-01-30",18.2384,18.8158,18.2384,18.5413,314200.0],["2025-01-31",18.6461,18.7984,18.1413,18.3223,498800.0],["2025-02-03",17.8176,18.1413,17.4652,17.4843,418400.0],["2025-02-04",17.4366,18.1699,17.3414,18.1509,349400.0],["2025-02-05",18.1794,18.4461,17.7414,18.427,431200.0],["2025-02-06",18.4937,18.7318,18.0747,18.2271,355200.0],["2025-02-07",18.3794,18.5794,18.0461,18.2651,280000.0],["2025-02-10",18.3889,18.8365,18.189,18.7413,389700.0],["2025-02-11",18.5794,18.9794,18.5032,18.8651,431400.0],["2025-02-12",18.5794,18.808,18.3985,18.7603,268500.0],["2025-02-13",18.7984,19.2936,18.427,19.2651,497500.0],["2025-02-14",19.227,19.3889,18.9508,19.2365,434200.0],["2025-02-18",19.2936,19.3698,18.4556,18.8556,401500.0],["2025-02-19",18.7127,18.808,17.4366,17.9128,469500.0],["2025-02-20",17.8842,17.8842,16.97,17.3605,426600.0],["2025-02-21",17.4843,17.6461,16.1606,16.3605,573200.0],["2025-02-24",16.4177,16.5129,15.8558,16.2272,491800.0],["2025-02-25",15.9796,16.2844,15.5416,15.5701,589300.0],["2025-02-26",15.6939,15.9891,15.6273,15.8082,515500.0],["2025-02-27",15.9225,15.9701,15.3701,15.4463,479100.0],["2025-02-28",14.9987,15.4273,13.856,15.2749,740000.0],["2025-03-03",15.4273,16.0272,15.2463,15.6368,611100.0],["2025-03-04",15.3416,15.9511,15.0178,15.7511,575700.0],["2025-03-05",15.6558,16.0368,15.2844,15.8749,821900.0],["2025-03-06",15.732,16.0272,15.5225,15.6844,410500.0],["2025-03-07",15.6939,15.9606,15.3701,15.9225,311000.0],["2025-03-10",15.4844,15.6273,14.9607,15.3511,474900.0],["2025-03-11",15.3892,15.7606,14.9702,15.1511,412000.0],["2025-03-12",15.2368,15.3606,14.9321,15.0083,415300.0],["2025-03-13",14.894,14.9607,14.3321,14.5512,439800.0],["2025-03-14",14.7321,15.0178,14.5893,14.9987,353600.0],["2025-03-17",15.0273,15.5701,14.9987,15.3416,526500.0],["2025-03-18",15.1987,15.3035,14.9892,15.1987,296200.0],["2025-03-19",15.2368,15.7035,15.2083,15.4844,351000.0],["2025-03-20",15.3035,15.6463,14.9702,15.0368,487400.0],["2025-03-21",14.913,15.2844,14.913,15.2654,1046500.0],["2025-03-24",15.5225,15.5987,15.1892,15.2368,215800.0],["2025-03-25",15.2463,15.7511,15.2083,15.7035,277200.0],["2025-03-26",15.6558,15.8368,15.4654,15.5416,262500.0],["2025-03-27",15.6177,15.6177,15.0749,15.1511,221400.0],["2025-03-28",15.0464,15.0654,14.6083,14.7226,239600.0],["2025-03-31",14.5321,14.7512,14.2083,14.5226,421200.0],["2025-04-01",14.4655,14.8845,14.3036,14.7797,283400.0],["2025-04-02",14.5797,15.0559,14.5797,14.8083,246700.0],["2025-04-03",14.1036,14.3798,13.7322,13.9131,287200.0],["2025-04-04",13.3227,13.4751,12.9323,13.1608,442900.0],["2025-04-07",12.4656,13.6274,12.1704,12.9227,415900.0],["2025-04-08",13.3703,13.4179,12.6942,12.9227,348000.0],["2025-04-09",12.6656,14.3988,12.6656,14.1988,483300.0],["2025-04-10",13.7322,14.1131,13.3037,13.7227,318200.0],["2025-04-11",13.6179,13.7512,13.0084,13.675,350000.0],["2025-04-14",13.9226,13.9226,13.4751,13.7036,258500.0],["2025-04-15",13.6846,13.9417,13.6846,13.8369,221900.0],["2025-04-16",13.7512,13.9798,13.5798,13.7703,321300.0],["2025-04-17",13.7893,13.875,13.5989,13.6655,187000.0],["2025-04-21",13.5608,13.5608,13.2275,13.3417,262400.0],["2025-04-22",13.2179,13.7417,13.2179,13.6846,224500.0],["2025-04-23",14.1702,14.3607,13.9988,14.1702,448100.0],["2025-04-24",14.1702,14.5893,14.1702,14.5226,360000.0],["2025-04-25",14.5131,14.7321,14.3512,14.7035,170500.0],["2025-04-28",14.7035,14.7321,14.1702,14.3988,293600.0],["2025-04-29",14.4274,14.5416,14.2845,14.494,182400.0],["2025-04-30",14.294,14.294,13.9607,14.1607,308300.0],["2025-05-01",14.294,14.3321,13.9322,13.9607,345000.0],["2025-05-02",15.2083,15.7796,13.856,14.3321,621600.0],["2025-05-05",14.1226,14.7035,14.1226,14.4464,370800.0],["2025-05-06",14.3798,14.8083,14.2464,14.694,419200.0],["2025-05-07",14.8559,14.9797,14.5702,14.8749,454500.0],["2025-05-08",15.2273,15.2368,14.6464,14.7892,582200.0],["2025-05-09",14.8559,15.094,14.6654,15.0273,2129000.0],["2025-05-12",15.7225,15.8177,15.3416,15.6558,424800.0],["2025-05-13",15.7511,15.9225,15.5987,15.6558,317800.0],["2025-05-14",15.6558,15.932,15.3035,15.3321,457400.0],["2025-05-15",15.2368,15.513,15.0559,15.4178,297300.0],["2025-05-16",15.4082,15.6288,15.3698,15.5809,287400.0],["2025-05-19",15.3602,15.7344,15.2547,15.6384,228500.0],["2025-05-20",15.6384,15.7056,15.4178,15.4561,229100.0],["2025-05-21",15.2834,15.5905,15.1779,15.341,326700.0],["2025-05-22",15.2547,15.4178,15.082,15.0916,220200.0],["2025-05-23",14.8517,15.3986,14.775,15.1683,454900.0],["2025-05-27",15.3794,15.6384,15.2259,15.5137,295700.0],["2025-05-28",15.4849,15.4849,15.1779,15.2067,322800.0],["2025-05-29",15.3218,15.3218,15.034,15.2259,239100.0],["2025-05-30",15.2355,15.4465,15.1779,15.2834,402100.0],["2025-06-02",15.1875,15.3506,14.9764,15.1012,401600.0],["2025-06-03",15.0916,15.4465,15.034,15.341,375200.0],["2025-06-04",15.3314,15.4849,15.2643,15.341,338400.0],["2025-06-05",15.3506,15.9454,15.2738,15.7631,284900.0],["2025-06-06",15.955,16.0702,15.6672,16.051,360600.0],["2025-06-09",16.0893,16.1469,15.8783,16.0702,350900.0],["2025-06-10",16.1181,16.1469,15.8303,15.9071,275300.0],["2025-06-11",15.9071,16.0222,15.7248,15.8303,344100.0],["2025-06-12",15.744,15.8207,15.4849,15.5905,364600.0],["2025-06-13",15.4561,15.8879,14.8325,14.8613,324300.0],["2025-06-16",14.986,15.2355,14.8325,15.1875,502100.0],["2025-06-17",15.0148,15.2547,14.9189,15.1012,301100.0],["2025-06-18",15.0724,15.1203,14.7654,14.8037,339100.0],["2025-06-20",14.9381,14.9668,14.5255,14.679,1172700.0],["2025-06-23",14.631,14.8997,14.5063,14.8997,238400.0],["2025-06-24",15.0436,15.2738,14.9956,15.1779,246500.0],["2025-06-25",15.2163,15.5809,15.2163,15.5425,436800.0],["2025-06-26",15.6,16.1469,15.1012,16.0798,688700.0],["2025-06-27",16.1565,16.2141,15.8303,16.1277,1563600.0],["2025-06-30",16.1949,16.2237,15.8783,16.0126,399300.0],["2025-07-01",15.9167,16.31,15.7919,16.2812,400400.0],["2025-07-02",16.2333,16.5019,16.1661,16.4923,417800.0],["2025-07-03",16.6266,16.9144,16.5499,16.7801,314100.0],["2025-07-07",16.665,17.1159,16.6266,17.0967,457000.0],["2025-07-08",17.0871,17.3654,17.0008,17.3174,454700.0],["2025-07-09",17.3846,17.3942,16.6074,16.972,538900.0],["2025-07-10",16.8953,17.0296,16.6458,16.8377,592700.0],["2025-07-11",16.7513,16.7513,15.0532,15.1299,565800.0],["2025-07-14",15.1491,15.2451,14.7366,15.0052,507800.0],["2025-07-15",15.0532,15.1875,14.6598,14.6982,604800.0],["2025-07-16",14.727,14.8517,14.4871,14.679,395300.0],["2025-07-17",14.6886,14.9093,14.5063,14.5255,326000.0],["2025-07-18",14.6214,14.679,14.4104,14.4296,285500.0],["2025-07-21",14.5063,14.6214,14.2569,14.3048,335200.0],["2025-07-22",14.3144,14.6119,14.2281,14.4967,287300.0],["2025-07-23",14.5735,14.7845,14.42,14.7654,253800.0],["2025-07-24",14.727,14.727,14.372,14.4583,346100.0],["2025-07-25",14.4583,14.7366,14.2952,14.4679,250500.0],["2025-07-28",14.4679,14.6502,14.3528,14.5159,276500.0],["2025-07-29",14.5351,14.6214,14.3144,14.4967,361200.0],["2025-07-30",14.4871,14.4871,14.1897,14.2569,288000.0],["2025-07-31",14.2665,14.3048,14.1226,14.1513,280900.0],["2025-08-01",14.0458,14.2377,13.6812,13.7004,379000.0],["2025-08-04",13.7868,14.0266,13.6812,14.0074,327700.0],["2025-08-05",14.1609,14.1609,13.71,13.7388,287400.0],["2025-08-06",13.3166,13.6716,12.9713,13.3262,574700.0],["2025-08-07",13.2975,13.2975,12.0023,12.1941,714800.0],["2025-08-08",12.2805,12.6451,12.2133,12.386,701400.0],["2025-08-11",12.4628,12.8657,12.4436,12.5395,457200.0],["2025-08-12",12.6642,13.2303,12.6067,13.1535,636800.0],["2025-08-13",13.2495,13.6812,13.1919,13.5181,403300.0],["2025-08-14",13.3742,13.4893,13.0192,13.2111,472100.0],["2025-08-15",13.2885,13.5305,13.2111,13.3563,620100.0],["2025-08-18",13.3273,13.5886,13.3079,13.4337,469500.0],["2025-08-19",13.5111,13.7047,13.366,13.4531,450400.0],["2025-08-20",13.4337,13.5499,13.3369,13.3563,677500.0],["2025-08-21",13.2692,13.5595,13.2401,13.5402,343800.0],["2025-08-22",13.637,14.1015,13.6176,14.0919,380400.0],["2025-08-25",14.1306,14.1693,13.7821,13.8015,323900.0],["2025-08-26",13.8692,14.2274,13.8402,13.9757,508800.0],["2025-08-27",14.0531,14.4016,14.0047,14.3435,422100.0],["2025-08-28",14.4112,14.4983,14.2661,14.3725,427800.0],["2025-08-29",14.3241,14.7016,14.3241,14.6435,681000.0],["2025-09-02",14.3822,14.5177,14.2274,14.45,642300.0],["2025-09-03",14.4112,14.6726,14.4112,14.6435,382400.0],["2025-09-04",14.6435,14.8468,14.508,14.7113,385800.0],["2025-09-05",14.7693,14.9532,14.5661,14.721,495900.0],["2025-09-08",14.7984,15.1662,14.7403,15.0984,359000.0],["2025-09-09",15.0307,15.1178,14.8468,14.8661,554700.0],["2025-09-10",14.8661,14.9436,14.5371,14.5951,399500.0],["2025-09-11",14.5951,14.9629,14.5758,14.9145,327400.0],["2025-09-12",14.9242,14.9726,14.721,14.8371,244500.0],["2025-09-15",14.8468,15.2823,14.8468,15.0403,609100.0],["2025-09-16",14.9629,15.1178,14.779,15.1081,327900.0],["2025-09-17",15.1855,15.5243,15.1662,15.2823,348700.0],["2025-09-18",15.4468,15.7953,15.3501,15.7953,521000.0],["2025-09-19",15.7953,15.7953,15.1081,15.2049,1246300.0],["2025-09-22",15.1758,15.3791,15.0403,15.2629,310500.0],["2025-09-23",15.3017,15.6211,15.2726,15.4468,316800.0],["2025-09-24",15.4856,15.6501,15.3404,15.6017,335400.0],["2025-09-25",15.4565,15.5049,15.2436,15.4759,313900.0],["2025-09-26",15.4662,15.8243,15.4662,15.7759,278000.0],["2025-09-29",15.8824,15.8824,15.3017,15.4178,295400.0],["2025-09-30",15.4372,15.4565,15.1274,15.3791,382300.0],["2025-10-01",15.2436,15.292,14.9339,15.1371,315100.0],["2025-10-02",15.2049,15.2242,14.9726,15.0791,280800.0],["2025-10-03",15.2146,15.4081,15.1274,15.2726,194000.0],["2025-10-06",15.292,15.7953,15.2436,15.7082,255700.0],["2025-10-07",15.8146,15.9114,15.1855,15.2436,249600.0],["2025-10-08",15.2823,15.3113,15.0887,15.1758,207400.0],["2025-10-09",15.0694,15.2726,14.8855,15.2339,174500.0],["2025-10-10",15.2533,15.3113,14.5467,14.5758,197100.0],["2025-10-13",14.8371,14.8661,14.4693,14.779,293000.0],["2025-10-14",14.5855,14.8468,14.508,14.8081,331400.0],["2025-10-15",14.9726,15.0984,14.6919,14.9532,299700.0],["2025-10-16",14.992,14.992,14.7403,14.8661,204000.0],["2025-10-17",14.7887,14.9339,14.5564,14.5564,298200.0],["2025-10-20",14.7693,15.0016,14.7597,14.9726,212800.0],["2025-10-21",14.9242,15.5339,14.8758,15.4952,315600.0],["2025-10-22",15.4178,15.4178,15.0984,15.2436,361000.0],["2025-10-23",15.2339,15.3791,15.1952,15.292,199200.0],["2025-10-24",15.592,15.592,15.3017,15.4856,321600.0],["2025-10-27",15.6598,15.6598,15.4468,15.4759,269700.0],["2025-10-28",15.4275,15.6114,15.3017,15.5243,237100.0],["2025-10-29",15.5823,15.5823,14.5564,14.6726,355600.0],["2025-10-30",14.6726,15.1758,14.6726,15.0113,382300.0],["2025-10-31",11.8852,11.9819,10.6463,11.0335,2000800.0],["2025-11-03",11.0335,12.2046,10.9367,11.9432,1479800.0],["2025-11-04",11.6916,11.7884,11.2464,11.5851,959800.0],["2025-11-05",11.6238,12.0303,11.498,11.9626,767800.0],["2025-11-06",12.9885,12.9885,11.6819,11.8077,600100.0],["2025-11-07",11.6916,12.0497,11.6626,11.8464,500700.0],["2025-11-10",12.0497,12.5046,11.7787,12.2529,1018500.0],["2025-11-11",12.2336,12.5917,12.2336,12.4852,486700.0],["2025-11-12",12.4755,12.582,12.1755,12.4368,430100.0],["2025-11-13",12.3207,12.6014,12.1271,12.1465,412500.0],["2025-11-14",12.1269,12.4396,11.912,12.381,1290900.0],["2025-11-17",12.3419,12.381,11.7556,11.7654,709300.0],["2025-11-18",11.6774,11.9706,11.609,11.7556,659600.0],["2025-11-19",11.697,12.0194,11.6774,11.824,627200.0],["2025-11-20",11.9706,12.0488,11.5993,11.6188,753600.0],["2025-11-21",11.5602,11.9804,11.5309,11.7165,874500.0],["2025-11-24",11.7165,11.951,11.5699,11.7947,651200.0],["2025-11-25",11.7751,12.0194,11.7458,11.9413,477800.0],["2025-11-26",11.8729,11.9999,11.7654,11.912,469700.0],["2025-11-28",11.912,12.0976,11.8631,11.9217,271600.0],["2025-12-01",11.8045,12.0194,11.7751,11.912,484100.0],["2025-12-02",11.8826,12.1465,11.8631,12.0585,402800.0],["2025-12-03",12.0585,12.2637,11.9999,12.1074,457400.0],["2025-12-04",12.1758,12.1953,11.9706,12.0488,595900.0],["2025-12-05",12.0488,12.3126,11.8826,11.9413,766100.0],["2025-12-08",12.0585,12.2149,12.0097,12.166,389600.0],["2025-12-09",12.1074,12.6253,12.1074,12.5276,403700.0],["2025-12-10",12.5178,13.2018,12.4787,12.8891,965400.0],["2025-12-11",12.8891,13.153,12.7523,12.938,596800.0],["2025-12-12",12.9478,13.0064,12.6253,12.6644,542500.0],["2025-12-15",12.6448,12.6742,11.9901,12.2247,848700.0],["2025-12-16",12.1856,12.5471,12.1563,12.5178,509300.0],["2025-12-17",12.508,12.7817,12.2442,12.3224,482800.0],["2025-12-18",12.4885,12.7426,12.3517,12.4494,779100.0],["2025-12-19",12.3908,12.6155,12.3908,12.4885,2637400.0],["2025-12-22",12.4885,12.6644,12.4299,12.469,294300.0],["2025-12-23",12.4396,12.5569,12.3321,12.4983,387800.0],["2025-12-24",12.5569,12.5569,12.3615,12.4787,216600.0],["2025-12-26",12.4885,12.723,12.4396,12.6253,326700.0],["2025-12-29",12.6351,12.6644,12.4885,12.6546,464700.0],["2025-12-30",12.6155,12.7523,12.5667,12.7035,249800.0],["2025-12-31",12.6937,12.723,12.4592,12.5471,327600.0],["2026-01-02",12.596,12.6644,11.9315,12.0097,398100.0],["2026-01-05",12.0781,12.6155,12.0292,12.469,368400.0],["2026-01-06",12.4885,12.6351,12.3712,12.5374,435700.0],["2026-01-07",12.5569,12.9478,12.5471,12.8696,386400.0],["2026-01-08",12.7817,12.7914,12.5276,12.723,421500.0],["2026-01-09",12.7328,12.8989,12.6546,12.8012,434800.0],["2026-01-12",12.7035,12.811,12.5667,12.7328,331600.0],["2026-01-13",12.7621,12.7817,12.381,12.6155,418700.0],["2026-01-14",12.6253,12.7426,12.381,12.4299,408700.0],["2026-01-15",12.5374,12.5471,12.1465,12.1856,469000.0],["2026-01-16",12.1856,12.2442,11.482,11.5406,815200.0],["2026-01-20",11.3452,11.4624,11.2572,11.2866,664500.0],["2026-01-21",11.3647,11.5993,11.2572,11.5797,519700.0],["2026-01-22",11.6774,12.0488,11.609,11.9999,402400.0],["2026-01-23",11.9413,12.0781,11.609,11.6188,272000.0],["2026-01-26",11.6579,11.8533,11.5797,11.7556,398600.0],["2026-01-27",11.7556,11.8631,11.4527,11.7458,457600.0],["2026-01-28",11.7947,11.824,11.3647,11.4136,406800.0],["2026-01-29",11.355,11.4038,11.0032,11.3843,412100.0],["2026-01-30",11.2475,11.5406,11.1986,11.5113,389800.0],["2026-02-02",11.4722,11.9315,11.2768,11.6481,361200.0],["2026-02-03",11.5993,11.6286,10.7491,10.9445,1131600.0],["2026-02-04",10.8468,11.0032,9.938,10.8566,2349500.0],["2026-02-05",10.7882,10.9836,10.3875,10.4462,1153700.0],["2026-02-06",10.495,11.0227,10.3973,10.9934,1339600.0],["2026-02-09",10.9836,11.3061,10.9152,11.0911,969000.0],["2026-02-10",11.1986,11.4918,11.1986,11.3061,625600.0],["2026-02-11",11.2572,11.3452,10.6709,10.7296,1225600.0],["2026-02-12",10.798,10.8175,10.2214,10.5537,694000.0],["2026-02-13",10.6514,11.052,10.6318,10.9836,532800.0],["2026-02-17",10.9445,10.9934,10.6612,10.8859,442200.0],["2026-02-18",10.8566,11.0227,10.7491,10.9348,509200.0],["2026-02-19",10.9348,11.1302,10.7686,11.1204,502800.0],["2026-02-20",11.1204,11.4136,11.0325,11.1204,434200.0],["2026-02-23",11.0423,11.0716,10.4266,10.5048,453300.0],["2026-02-24",10.5243,10.837,10.4462,10.5927,519100.0],["2026-02-25",10.6709,10.8957,10.3289,10.8859,280600.0],["2026-02-26",10.925,11.1204,10.8566,11.1107,414300.0],["2026-02-27",11.1595,11.1595,10.495,10.7882,1750400.0],["2026-03-02",10.7491,11.1009,10.2019,10.241,1073000.0],["2026-03-03",9.9967,10.3973,9.9283,10.2312,1005400.0],["2026-03-04",10.28,10.3778,10.1139,10.2898,931400.0],["2026-03-05",10.3094,10.7491,10.3094,10.7198,897100.0],["2026-03-06",10.6025,10.71,10.3875,10.6416,773800.0],["2026-03-09",10.4657,10.6709,10.2605,10.6123,597500.0],["2026-03-10",10.71,10.71,10.3485,10.6025,518700.0],["2026-03-11",10.5634,10.7393,10.368,10.5732,466700.0],["2026-03-12",10.4853,10.6612,10.3875,10.4462,602000.0],["2026-03-13",10.4857,10.5748,10.3275,10.4363,532500.0],["2026-03-16",10.4165,10.4956,10.1098,10.2681,797400.0],["2026-03-17",10.2384,10.6242,10.2384,10.3571,737000.0],["2026-03-18",10.2285,10.4363,10.1692,10.2483,701300.0],["2026-03-19",10.1692,10.367,10.0208,10.3374,769100.0],["2026-03-20",10.3176,10.3967,10.1296,10.2978,3500800.0],["2026-03-23",10.4857,10.7825,10.4462,10.733,612900.0],["2026-03-24",10.5946,10.7034,10.3472,10.5154,610000.0],["2026-03-25",10.6539,10.7924,10.5055,10.5748,461400.0],["2026-03-26",10.4857,10.8616,10.4857,10.5253,500000.0],["2026-03-27",10.4066,10.4066,9.9615,10.0406,491000.0],["2026-03-30",10.0999,10.2186,10.0109,10.0604,580100.0],["2026-03-31",10.2186,10.5253,10.0604,10.4165,560900.0],["2026-04-01",10.5154,10.5946,10.1692,10.4956,461600.0],["2026-04-02",10.3769,10.5847,10.2285,10.5748,364000.0],["2026-04-06",10.5847,10.7825,10.5055,10.7429,604900.0],["2026-04-07",10.644,10.9803,10.6341,10.8715,520800.0],["2026-04-08",11.1584,11.2672,10.8913,10.9309,430000.0],["2026-04-09",10.832,10.9606,10.4264,10.6539,475700.0],["2026-04-10",10.6836,10.733,10.3571,10.4857,440500.0],["2026-04-13",10.466,10.8913,10.466,10.8221,620100.0],["2026-04-14",10.8814,11.0298,10.7133,10.8122,317600.0],["2026-04-15",10.9012,11.1584,10.9012,11.0397,397900.0],["2026-04-16",11.1287,11.2573,11.0496,11.2079,434400.0],["2026-04-17",11.4156,11.5046,11.287,11.3661,665900.0],["2026-04-20",11.3068,11.4354,11.1683,11.3167,461800.0],["2026-04-21",11.3266,11.6629,11.2672,11.4947,414000.0],["2026-04-22",11.6728,11.6827,11.4651,11.5838,334600.0],["2026-04-23",11.3958,11.4255,10.9111,11.0595,437300.0],["2026-04-24",11.0595,11.2672,11.0199,11.2178,388200.0],["2026-04-27",11.1881,11.4255,11.1485,11.3167,320900.0],["2026-04-28",11.4057,11.564,11.3365,11.3859,304900.0],["2026-04-29",11.376,11.4156,11.1683,11.3661,346300.0],["2026-04-30",11.2969,11.5145,11.2079,11.4552,433200.0],["2026-05-01",11.1287,11.6926,10.7528,11.4156,1176000.0],["2026-05-04",11.1782,11.9795,11.1782,11.8014,673600.0],["2026-05-05",11.8608,11.9399,11.5838,11.8212,552100.0],["2026-05-06",11.8212,11.9992,11.6233,11.6728,649400.0],["2026-05-07",11.7124,12.2663,11.6926,12.019,576700.0],["2026-05-08",11.9696,12.207,11.6926,12.0982,754000.0],["2026-05-11",11.9696,12.1971,11.6332,11.7124,570400.0],["2026-05-12",11.7915,11.8805,11.6036,11.8212,529700.0],["2026-05-13",11.742,11.9597,11.742,11.93,556600.0],["2026-05-14",11.97,12.22,11.84,12.18,357500.0],["2026-05-15",12.05,12.29,12.04,12.26,391300.0],["2026-05-18",12.2,12.47,12.18,12.34,411100.0],["2026-05-19",12.36,12.75,12.32,12.49,533500.0],["2026-05-20",12.37,12.9,12.25,12.88,477000.0],["2026-05-21",12.81,12.84,12.59,12.82,423200.0],["2026-05-22",12.88,13.26,12.82,13.12,628000.0],["2026-05-26",13.07,13.76,13.0,13.71,714800.0],["2026-05-27",13.6,13.7,13.46,13.56,522900.0],["2026-05-28",13.61,13.93,13.57,13.91,446500.0],["2026-05-29",14.0,14.48,13.91,14.44,610200.0],["2026-06-01",14.82,15.71,14.8,15.54,1059100.0],["2026-06-02",15.02,15.37,14.9,15.34,782400.0],["2026-06-03",15.09,15.27,14.32,14.44,706000.0],["2026-06-04",14.42,14.78,14.22,14.72,609700.0],["2026-06-05",14.7,14.7,14.07,14.15,572100.0],["2026-06-08",14.13,14.3,13.98,14.17,392300.0],["2026-06-09",14.15,14.25,13.51,13.97,510900.0],["2026-06-10",13.75,14.37,13.67,14.13,479200.0],["2026-06-11",13.97,14.32,13.85,14.31,365400.0],["2026-06-12",14.27,14.51,14.02,14.33,333900.0],["2026-06-15",14.48,14.65,14.2,14.23,409900.0],["2026-06-16",14.23,14.54,14.09,14.26,251500.0],["2026-06-17",14.1,14.27,13.69,13.73,463500.0],["2026-06-18",13.86,13.86,13.31,13.5,836100.0],["2026-06-22",13.33,13.57,13.0,13.32,551800.0],["2026-06-23",13.39,13.66,13.39,13.56,341300.0],["2026-06-24",13.56,13.83,13.48,13.52,312800.0],["2026-06-25",13.7,13.71,13.3,13.53,328800.0],["2026-06-26",13.46,14.26,13.46,14.16,964900.0],["2026-06-29",14.34,14.57,14.21,14.31,488514.0],["2026-06-30",14.17,14.38,13.99,14.35,446462.361888],["2026-07-01",14.57,14.95,14.525,14.74,302483.112755],["2026-07-02",14.64,14.855,14.39,14.44,294868.178159],["2026-07-06",14.37,15.11,14.28,15.09,349321.714167],["2026-07-07",15.13,15.435,14.7685,14.82,368920.645278],["2026-07-08",14.56,14.79,14.515,14.74,266334.403206],["2026-07-09",14.66,15.24,14.5,15.21,363676.035724],["2026-07-10",15.4,15.455,14.965,15.17,353441.33071],["2026-07-13",15.22,15.39,15.06,15.09,338383.391565],["2026-07-14",14.84,15.61,14.71,15.49,277711.837496],["2026-07-15",15.62,15.98,15.38,15.42,380808.640296],["2026-07-16",15.42,15.73,15.225,15.54,398071.413094],["2026-07-17",15.25,15.7,15.25,15.47,450301.628551],["2026-07-20",15.39,15.55,15.25,15.51,305881.668167],["2026-07-21",15.48,15.66,15.11,15.42,488397.513372],["2026-07-22",15.31,15.49,15.09,15.15,370980.132093],["2026-07-23",15.13,15.2,14.66,14.75,327945.157703],["2026-07-24",14.91,15.155,14.755,15.15,252927.165285],["2026-07-27",15.41,15.6,15.13,15.15,523212.782812],["2026-07-28",15.28,15.74,15.14,15.44,365374.975706],["2026-07-29",15.51,16.1182,15.5,15.74,379327.519302],["2026-07-30",15.68,15.79,15.065,15.41,434607.216485],["2026-07-31",15.41,15.56,15.03,15.48,318314.849045],["2026-08-03",15.76,15.97,15.6395,15.87,380612.506046],["2026-08-04",15.88,16.4,15.88,16.21,510568.839748],["2026-08-05",17.57,18.48,16.055,16.3,1057713.613879],["2026-08-06",16.095,16.36,15.53,16.24,479346.301239],["2026-08-07",16.48,16.79,16.26,16.78,406369.21688],["2026-08-10",16.52,16.9161,16.52,16.73,39530.730572],["2026-08-11",16.43,16.56,16.04,16.3,353270.663625],["2026-08-12",16.15,16.63,16.05,16.53,595975.104555],["2026-08-13",16.65,16.97,16.295,16.92,475996.241338],["2026-08-14",16.85,16.87,16.25,16.34,332021.438843]]}