{"t":"QUAD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-07-06",23.8799,24.2941,23.3925,23.3925,20500.0],["2010-07-07",23.4413,23.8799,23.2951,23.6362,86900.0],["2010-07-08",24.0017,24.0017,22.8077,23.2464,56900.0],["2010-07-09",23.1489,23.1489,22.7834,23.027,23000.0],["2010-07-12",22.8808,23.027,22.8565,22.9052,15400.0],["2010-07-13",22.7834,22.9052,22.7834,22.9052,15000.0],["2010-07-14",22.8321,22.8321,21.4383,21.7307,30000.0],["2010-07-15",21.6332,21.6332,19.64,20.7609,213000.0],["2010-07-16",20.8291,21.9256,20.0299,21.9256,941300.0],["2010-07-19",21.7892,22.3155,20.9217,21.4383,96300.0],["2010-07-20",21.3944,21.3944,20.8486,20.9704,39300.0],["2010-07-21",20.8584,21.0777,20.4929,20.4929,18000.0],["2010-07-22",20.5903,20.9461,20.5903,20.8389,45000.0],["2010-07-23",20.834,20.8925,20.8291,20.8389,51700.0],["2010-07-26",20.834,21.258,20.834,20.9315,16100.0],["2010-07-27",20.9802,21.2775,20.7609,20.8145,20600.0],["2010-07-28",20.834,21.141,20.834,20.9558,24000.0],["2010-07-29",21.024,21.0728,20.8973,20.9509,5000.0],["2010-07-30",20.8584,20.8827,20.6049,20.7317,57200.0],["2010-08-02",20.834,20.834,20.4295,20.527,14300.0],["2010-08-03",20.4685,20.5806,20.3466,20.5659,24000.0],["2010-08-04",20.5172,21.0777,18.8018,19.6254,121600.0],["2010-08-05",19.5669,20.7122,19.4938,20.6537,95600.0],["2010-08-06",20.566,20.566,20.2492,20.4198,6100.0],["2010-08-09",20.3272,20.3369,19.7326,20.2638,18700.0],["2010-08-10",20.2248,20.5708,20.2004,20.5708,24200.0],["2010-08-11",20.5854,20.9558,20.5416,20.8584,217000.0],["2010-08-12",20.912,21.1264,20.8096,21.0777,34400.0],["2010-08-13",20.9558,21.6137,20.9558,21.5163,115100.0],["2010-08-16",21.4919,21.682,21.3213,21.487,4300.0],["2010-08-17",21.3213,21.5114,21.1556,21.3213,19000.0],["2010-08-18",21.3944,21.5748,21.3896,21.3896,38000.0],["2010-08-19",21.4286,21.4286,21.1995,21.3067,7100.0],["2010-08-20",21.1995,21.3165,21.1751,21.1995,28000.0],["2010-08-23",21.3749,21.3749,20.8827,20.9266,23500.0],["2010-08-24",20.8827,20.8827,20.7853,20.8096,40900.0],["2010-08-25",20.7122,20.8242,20.6878,20.7609,28600.0],["2010-08-26",20.7122,20.8096,20.7122,20.7853,2100.0],["2010-08-27",20.8486,20.8486,20.8096,20.8389,16700.0],["2010-08-30",20.8145,20.8584,20.4246,20.8584,31500.0],["2010-08-31",20.8583,20.8583,20.4782,20.7365,34500.0],["2010-09-01",20.6634,21.102,20.6098,21.0289,60200.0],["2010-09-02",20.9315,21.0582,20.9315,21.0484,2200.0],["2010-09-03",21.1508,21.1995,20.9558,21.1069,10900.0],["2010-09-07",21.1069,21.3944,21.1069,21.2434,3100.0],["2010-09-08",21.1897,21.1897,20.7706,20.9509,7400.0],["2010-09-09",21.0533,21.102,21.0484,21.0972,44200.0],["2010-09-10",21.1508,21.2482,21.141,21.1995,31300.0],["2010-09-13",21.1995,21.2434,21.0777,21.2336,11300.0],["2010-09-14",21.2482,21.2482,20.9558,21.2482,6500.0],["2010-09-15",21.3701,21.8087,21.3701,21.5747,49800.0],["2010-09-16",21.5748,21.9305,21.5748,21.8818,28100.0],["2010-09-17",21.9062,24.0456,21.872,23.6362,214500.0],["2010-09-20",23.4705,23.5826,23.2756,23.49,36100.0],["2010-09-21",23.4072,23.7581,23.3682,23.5875,32100.0],["2010-09-22",23.5534,23.5534,23.261,23.2951,22100.0],["2010-09-23",23.2463,23.2463,23.0319,23.1489,9200.0],["2010-09-24",23.2853,23.9335,23.2853,23.7824,55900.0],["2010-09-27",23.3925,23.5095,23.261,23.4413,11500.0],["2010-09-28",23.4169,23.4413,23.1976,23.1976,2600.0],["2010-09-29",23.1976,23.1976,22.7931,22.8077,6400.0],["2010-09-30",22.8077,22.9052,22.6615,22.7687,31000.0],["2010-10-01",22.7541,22.7541,22.3594,22.5787,47900.0],["2010-10-04",22.4666,22.6128,22.4422,22.4666,14300.0],["2010-10-05",22.5397,22.5884,22.374,22.3935,16900.0],["2010-10-06",22.4179,22.4666,22.3448,22.3496,97600.0],["2010-10-07",22.4325,22.4422,22.296,22.3691,6000.0],["2010-10-08",22.3253,22.3448,22.0085,22.0085,10400.0],["2010-10-11",21.9256,21.9256,21.3944,21.4919,97800.0],["2010-10-12",21.7892,21.7892,21.487,21.5406,16100.0],["2010-10-13",21.4968,22.1498,21.4968,21.9354,8600.0],["2010-10-14",22.0816,22.1937,21.8574,22.1888,4600.0],["2010-10-15",22.1986,22.1986,22.0182,22.1011,7400.0],["2010-10-18",22.1498,22.1742,22.028,22.0329,22600.0],["2010-10-19",21.9305,22.1742,21.9305,22.0816,14700.0],["2010-10-20",22.1011,22.1011,22.0572,22.1011,2500.0],["2010-10-21",22.1693,22.5348,22.0231,22.4179,242000.0],["2010-10-22",22.4179,22.4179,22.1791,22.2814,6600.0],["2010-10-25",22.5397,22.5397,22.1449,22.3935,4700.0],["2010-10-26",22.4179,22.4179,21.4383,21.6868,49000.0],["2010-10-27",21.9305,21.95,21.5894,21.8818,27700.0],["2010-10-28",21.8915,21.9305,21.643,21.9305,36600.0],["2010-10-29",21.9305,21.9305,21.5553,21.7843,36500.0],["2010-11-01",21.7112,21.9208,21.643,21.9013,15300.0],["2010-11-02",21.9013,21.9061,21.5796,21.6625,25400.0],["2010-11-03",21.6625,21.8769,21.5894,21.8136,16500.0],["2010-11-04",21.8135,21.9305,21.7356,21.872,18200.0],["2010-11-05",21.9305,21.9305,21.5358,21.6722,19500.0],["2010-11-08",21.6722,22.1693,21.6722,22.028,46500.0],["2010-11-09",22.1498,22.7103,22.1498,22.5494,45200.0],["2010-11-10",22.6615,22.6615,22.3691,22.374,32400.0],["2010-11-11",21.682,21.682,20.6683,20.834,222600.0],["2010-11-12",20.8827,20.9315,20.7658,20.7901,19900.0],["2010-11-15",20.7609,20.7609,19.9811,20.4685,42900.0],["2010-11-16",20.4685,20.4928,20.2248,20.449,22100.0],["2010-11-17",20.4685,20.6147,20.4685,20.5659,5000.0],["2010-11-18",20.6342,20.8584,20.527,20.678,48500.0],["2010-11-19",20.5318,20.5318,20.2297,20.4636,30700.0],["2010-11-22",20.4587,20.4587,20.2248,20.3174,4000.0],["2010-11-23",20.2248,20.371,20.2199,20.3028,12600.0],["2010-11-24",20.3223,20.3223,20.2151,20.3174,2500.0],["2010-11-26",19.9811,20.3515,19.9811,20.2784,2800.0],["2010-11-29",20.2151,21.5796,20.2151,21.4432,46300.0],["2010-11-30",21.3701,21.4919,21.1995,21.1995,68300.0],["2010-12-01",21.4091,21.4091,21.0728,21.1995,19000.0],["2010-12-02",21.1995,21.3213,21.1995,21.2287,7200.0],["2010-12-03",21.2677,21.2677,20.8242,20.8242,6100.0],["2010-12-06",20.9656,21.1654,20.8437,20.9315,13300.0],["2010-12-07",21.0777,21.5309,20.9851,21.5163,66400.0],["2010-12-08",21.6576,21.7989,21.3018,21.5601,23500.0],["2010-12-09",21.7356,21.8087,21.4139,21.4432,10300.0],["2010-12-10",21.4432,21.7746,21.4432,21.4627,14800.0],["2010-12-13",21.526,21.6137,21.0777,21.3359,13800.0],["2010-12-14",21.4334,21.4432,21.0777,21.0825,73400.0],["2010-12-15",21.0777,21.0972,21.0046,21.0874,400.0],["2010-12-16",21.1703,21.4432,20.8827,20.9607,46100.0],["2010-12-17",21.102,21.102,20.4441,20.7414,22200.0],["2010-12-20",20.9656,21.0728,20.8584,21.0094,46000.0],["2010-12-21",20.9656,20.9656,20.6001,20.9217,9800.0],["2010-12-22",20.8486,20.951,19.7521,20.293,24300.0],["2010-12-23",20.1907,20.3223,19.9129,20.2248,62500.0],["2010-12-27",20.1956,20.3028,20.0542,20.1566,9000.0],["2010-12-28",20.1078,20.4295,20.0299,20.3856,19900.0],["2010-12-29",20.4197,20.4197,20.0932,20.1517,7200.0],["2010-12-30",20.0786,20.1761,19.9763,20.103,56100.0],["2010-12-31",20.0494,20.4782,20.0299,20.1078,20400.0],["2011-01-03",20.2735,20.9071,20.2248,20.8925,45100.0],["2011-01-04",20.8096,20.8096,20.3466,20.3466,6800.0],["2011-01-05",20.4392,20.9168,19.6692,20.8535,31000.0],["2011-01-06",20.7609,21.0923,20.5416,21.0923,41400.0],["2011-01-07",21.0533,21.0533,20.7268,20.8096,20700.0],["2011-01-10",20.6634,21.0046,20.2589,21.0046,19100.0],["2011-01-11",21.0777,21.0777,20.7853,20.7853,5900.0],["2011-01-12",20.8584,21.2629,20.7122,20.9266,198100.0],["2011-01-13",20.8048,21.2921,20.717,20.9558,794800.0],["2011-01-14",20.9558,21.1751,20.9558,21.0679,910600.0],["2011-01-18",21.0777,21.2677,21.0582,21.2677,53100.0],["2011-01-19",21.1995,21.1995,20.9217,20.9704,3600.0],["2011-01-20",20.8876,21.0777,20.6927,20.8096,15900.0],["2011-01-21",20.8778,20.9851,20.6829,20.9607,25600.0],["2011-01-24",20.9071,21.102,20.8048,20.9315,6100.0],["2011-01-25",20.9071,21.0777,20.8242,20.9899,23400.0],["2011-01-26",20.9753,20.9753,20.6244,20.7122,297800.0],["2011-01-27",20.7122,21.0777,20.7122,21.063,21700.0],["2011-01-28",21.102,21.1995,20.9558,21.1508,394000.0],["2011-01-31",21.1703,21.9159,20.9753,21.6673,94200.0],["2011-02-01",21.7258,21.7258,21.3262,21.4286,52500.0],["2011-02-02",21.4188,21.4968,21.2872,21.4968,8100.0],["2011-02-03",21.4383,21.6235,21.2385,21.526,72600.0],["2011-02-04",21.4042,21.4919,20.9997,21.4919,35200.0],["2011-02-07",21.4675,21.7989,21.448,21.7989,2200.0],["2011-02-08",21.7599,22.1011,21.6625,21.9403,32300.0],["2011-02-09",21.9159,21.9159,21.6917,21.7551,4400.0],["2011-02-10",21.6917,21.8915,21.5942,21.8672,18700.0],["2011-02-11",21.7892,21.9061,21.6722,21.8574,39200.0],["2011-02-14",21.7941,21.989,21.7648,21.989,27100.0],["2011-02-15",21.9793,21.9841,21.6868,21.7356,54700.0],["2011-02-16",21.7502,21.7599,21.5942,21.5942,7800.0],["2011-02-17",21.565,21.6137,21.4432,21.448,14100.0],["2011-02-18",21.4188,21.4432,21.2872,21.4432,11900.0],["2011-02-22",21.3944,21.487,21.2823,21.487,12800.0],["2011-02-23",21.4432,21.5406,21.0777,21.1361,23900.0],["2011-02-24",21.2044,21.2044,20.7511,20.7901,26400.0],["2011-02-25",20.7999,20.9412,20.7365,20.9412,5400.0],["2011-02-28",20.9851,21.2336,20.9851,21.1605,16300.0],["2011-03-01",21.3311,21.604,21.3116,21.604,16000.0],["2011-03-02",21.565,21.6722,21.5504,21.6381,5800.0],["2011-03-03",21.7063,21.7063,21.18,21.1946,47700.0],["2011-03-04",21.2239,21.6137,21.2239,21.5017,162400.0],["2011-03-07",21.5309,21.6332,21.3701,21.4968,36700.0],["2011-03-08",21.6381,21.6381,21.3213,21.3603,30100.0],["2011-03-09",21.4091,21.4432,21.0582,21.18,98300.0],["2011-03-10",21.18,21.5358,21.1166,21.3213,216500.0],["2011-03-11",21.3213,21.4188,21.219,21.3018,105700.0],["2011-03-14",21.219,21.2434,20.9558,21.102,11400.0],["2011-03-15",21.3213,21.3213,20.5367,20.7122,46300.0],["2011-03-16",20.7073,20.7073,20.4246,20.6098,29100.0],["2011-03-17",20.7365,20.7365,20.4003,20.5416,13200.0],["2011-03-18",20.6878,21.0533,20.6683,20.9412,17900.0],["2011-03-21",20.9558,20.9558,20.795,20.8584,8200.0],["2011-03-22",20.8584,20.9753,20.8389,20.9509,38100.0],["2011-03-23",20.8632,20.9315,20.7122,20.9071,12500.0],["2011-03-24",20.9168,21.0533,20.8437,20.9558,7500.0],["2011-03-25",20.8145,21.1508,20.8096,20.912,138000.0],["2011-03-28",20.8096,21.0094,20.8096,20.9412,5400.0],["2011-03-29",21.0241,21.0241,20.6634,20.6975,47100.0],["2011-03-30",20.8291,20.8632,20.7122,20.795,34500.0],["2011-03-31",20.7853,20.7853,20.678,20.7317,77500.0],["2011-04-01",20.7122,20.8389,20.4685,20.6829,56300.0],["2011-04-04",20.795,20.8973,20.6975,20.8486,53200.0],["2011-04-05",20.7658,20.951,20.488,20.6147,43000.0],["2011-04-06",20.6975,20.8047,20.5465,20.7755,35500.0],["2011-04-07",20.8535,20.8535,20.6439,20.6585,36100.0],["2011-04-08",20.6634,20.7609,20.5513,20.5513,19300.0],["2011-04-11",20.6488,20.717,20.3564,20.488,251200.0],["2011-04-12",20.4149,20.5562,20.0737,20.4636,27500.0],["2011-04-13",20.5416,20.8291,20.4003,20.4198,11600.0],["2011-04-14",20.3223,20.4149,20.1468,20.2151,52500.0],["2011-04-15",20.2589,20.2979,20.0542,20.2102,13500.0],["2011-04-18",20.2248,20.2248,19.7667,19.9032,24200.0],["2011-04-19",19.9032,20.1858,19.6887,20.025,64400.0],["2011-04-20",20.1225,20.1322,19.6644,19.7667,21100.0],["2011-04-21",19.8301,19.8301,19.5815,19.6351,32400.0],["2011-04-25",19.6351,19.6449,19.484,19.484,21000.0],["2011-04-26",19.5815,19.8154,19.5815,19.7131,15400.0],["2011-04-27",19.7082,19.7082,19.5328,19.6156,10700.0],["2011-04-28",19.5669,19.5669,19.4012,19.4743,87300.0],["2011-04-29",19.4889,19.6059,19.4207,19.523,18000.0],["2011-05-02",19.601,19.6205,19.4402,19.562,23400.0],["2011-05-03",19.5718,19.6644,19.4061,19.4353,45300.0],["2011-05-04",19.4694,19.9275,19.4694,19.8885,27000.0],["2011-05-05",19.9373,20.2102,19.9373,20.1663,50500.0],["2011-05-06",20.2492,20.4392,20.0299,20.0786,66000.0],["2011-05-09",20.1322,20.4149,20.1078,20.3856,44300.0],["2011-05-10",20.3564,20.4685,20.2248,20.3272,49600.0],["2011-05-11",20.4051,20.4051,20.0786,20.2882,212400.0],["2011-05-12",20.3613,20.9558,20.3613,20.7219,292500.0],["2011-05-13",20.6147,20.6927,20.3223,20.5318,118200.0],["2011-05-16",20.4685,20.9558,20.3661,20.8486,62000.0],["2011-05-17",20.6927,20.951,20.1078,20.1663,77000.0],["2011-05-18",20.1615,20.3856,20.0396,20.2735,52700.0],["2011-05-19",20.2151,20.4441,20.1761,20.1809,72000.0],["2011-05-20",20.1809,20.2004,20.064,20.1127,24000.0],["2011-05-23",20.1322,20.1712,19.9568,19.9909,21700.0],["2011-05-24",19.9958,20.1127,19.9909,20.0347,29000.0],["2011-05-25",20.0788,20.1719,19.9809,20.0788,8400.0],["2011-05-26",20.0984,20.1229,20.0151,20.0396,18900.0],["2011-05-27",19.9956,20.1719,19.9956,20.118,56300.0],["2011-05-31",20.1866,20.2551,19.9907,20.2551,63700.0],["2011-06-01",20.2845,20.2845,19.6674,19.6968,152000.0],["2011-06-02",19.6968,20.5147,19.6968,20.0788,104800.0],["2011-06-03",20.0739,20.1719,19.9172,20.025,72300.0],["2011-06-06",20.0788,20.1278,19.5744,19.6723,104500.0],["2011-06-07",19.7262,19.9074,19.6723,19.7458,51300.0],["2011-06-08",19.7899,19.9711,19.6234,19.9466,84000.0],["2011-06-09",19.9956,20.167,19.4128,19.9809,137100.0],["2011-06-10",19.9711,20.2992,19.785,20.0886,167500.0],["2011-06-13",20.0592,20.1033,19.8633,20.0201,139100.0],["2011-06-14",19.9809,20.1768,19.9809,20.0788,124300.0],["2011-06-15",20.0739,20.0788,19.9074,20.0054,89700.0],["2011-06-16",20.0592,20.0592,19.9221,20.0347,61500.0],["2011-06-17",20.0396,20.0592,19.7605,20.0054,95500.0],["2011-06-20",19.9319,20.0543,19.9319,20.0543,70500.0],["2011-06-21",20.0739,20.0788,19.9711,20.0641,92900.0],["2011-06-22",20.0788,20.0788,19.6772,19.8731,103300.0],["2011-06-23",19.8682,19.9319,19.3197,19.5548,172100.0],["2011-06-24",19.5891,19.7948,18.5852,18.6145,3395600.0],["2011-06-27",18.6145,18.9133,17.9142,18.7517,190300.0],["2011-06-28",18.7517,19.3638,18.7517,19.1777,117800.0],["2011-06-29",19.2463,19.3981,18.6537,18.879,82000.0],["2011-06-30",18.9378,19.2218,18.8741,19.0308,86000.0],["2011-07-01",19.0308,19.3491,19.0308,19.1483,89600.0],["2011-07-05",19.1483,19.2365,19.0504,19.0994,155600.0],["2011-07-06",19.0994,19.1385,18.7468,18.8496,64300.0],["2011-07-07",18.9182,19.1141,18.7761,18.9916,113400.0],["2011-07-08",18.5068,18.7027,18.5068,18.5852,84000.0],["2011-07-11",18.4823,18.4823,18.1199,18.1983,63100.0],["2011-07-12",18.1542,18.2521,17.6253,17.7036,79900.0],["2011-07-13",17.8359,18.1836,17.6498,17.8261,68800.0],["2011-07-14",17.8897,17.973,17.449,17.4735,105400.0],["2011-07-15",17.4735,17.4735,16.9495,17.2531,165400.0],["2011-07-18",17.1894,17.3168,16.9642,17.2825,93600.0],["2011-07-19",17.3657,17.3804,17.1307,17.3755,77100.0],["2011-07-20",17.3755,17.8701,17.3755,17.449,134800.0],["2011-07-21",17.4784,18.0318,17.4784,18.0171,37500.0],["2011-07-22",17.9681,18.0464,17.6057,17.6302,38500.0],["2011-07-25",17.4637,17.6596,17.3412,17.3657,59900.0],["2011-07-26",17.4,17.4,17.0817,17.116,42700.0],["2011-07-27",17.1405,17.1943,16.8025,16.8466,167400.0],["2011-07-28",16.8956,16.9593,16.7242,16.7878,59500.0],["2011-07-29",16.6948,16.6948,16.4401,16.4842,64700.0],["2011-08-01",16.5626,16.6409,15.7986,15.828,67600.0],["2011-08-02",15.8574,16.0924,15.3578,15.3823,131200.0],["2011-08-03",15.3481,15.4117,13.9474,14.0307,238900.0],["2011-08-04",13.9425,13.9425,12.9778,13.0414,275200.0],["2011-08-05",13.2031,13.2079,12.1795,12.6105,354000.0],["2011-08-08",12.4195,12.7672,11.4596,11.5233,332800.0],["2011-08-09",11.6751,12.7574,11.1854,12.7427,315300.0],["2011-08-10",11.5967,11.871,9.0893,9.437,668600.0],["2011-08-11",9.4419,10.2451,9.4028,10.0541,331800.0],["2011-08-12",10.1374,10.5928,9.9513,10.4753,216200.0],["2011-08-15",10.4165,10.9356,10.4116,10.7005,168800.0],["2011-08-16",10.5879,10.774,10.3626,10.5781,142100.0],["2011-08-17",10.632,10.7887,10.4067,10.5095,141800.0],["2011-08-18",10.3137,10.3969,9.535,9.6084,342900.0],["2011-08-19",9.4175,9.7799,9.4126,9.4811,203300.0],["2011-08-22",9.6966,9.7162,9.0502,9.0893,183800.0],["2011-08-23",9.1236,9.4713,8.9914,9.4517,121600.0],["2011-08-24",9.4664,9.9317,9.4028,9.9219,66800.0],["2011-08-25",9.9268,9.9268,9.3827,9.3926,36200.0],["2011-08-26",9.3531,9.6548,9.3283,9.6202,68200.0],["2011-08-29",9.6894,10.6044,9.635,10.5105,245100.0],["2011-08-30",10.4758,10.5302,10.1692,10.2978,89400.0],["2011-08-31",10.3571,10.3571,10.0208,10.2582,84900.0],["2011-09-01",10.2483,10.4016,9.8922,9.9466,97600.0],["2011-09-02",9.6548,9.9169,9.5756,9.6004,146400.0],["2011-09-06",9.2096,9.3976,8.7447,8.9821,219700.0],["2011-09-07",9.3234,10.1346,9.3234,9.9862,356200.0],["2011-09-08",9.9169,10.3819,9.4223,9.5855,241600.0],["2011-09-09",9.541,9.6202,9.0514,9.1256,221700.0],["2011-09-12",9.0711,10.1296,9.0415,9.541,271400.0],["2011-09-13",9.5954,10.3571,9.546,10.0159,167800.0],["2011-09-14",10.09,10.367,9.6399,10.2582,119700.0],["2011-09-15",10.3423,10.6341,10.1741,10.5847,79100.0],["2011-09-16",10.6638,10.9457,10.3324,10.4214,271900.0],["2011-09-19",10.2335,10.2335,9.4174,9.5113,194400.0],["2011-09-20",9.5707,9.7042,9.2443,9.3877,245300.0],["2011-09-21",9.3976,9.6647,9.2492,9.2739,154900.0],["2011-09-22",9.1256,9.1256,8.6557,8.903,243400.0],["2011-09-23",8.903,9.4619,8.903,9.175,115400.0],["2011-09-26",9.2838,9.4965,9.2443,9.4174,94400.0],["2011-09-27",9.5559,10.1741,9.4817,9.7537,133200.0],["2011-09-28",9.7685,9.7933,9.2294,9.2591,124800.0],["2011-09-29",9.5262,9.5262,9.175,9.3481,196000.0],["2011-09-30",9.2294,9.4174,8.8139,8.9376,430300.0],["2011-10-03",8.9079,9.081,7.7753,7.7753,444700.0],["2011-10-04",7.706,8.3985,7.617,7.9335,449900.0],["2011-10-05",7.9484,8.1215,7.7357,7.9138,160700.0],["2011-10-06",7.8841,8.72,7.8049,8.626,282300.0],["2011-10-07",8.6507,8.9475,8.0621,8.1017,332100.0],["2011-10-10",8.2451,8.6112,8.1413,8.3391,109400.0],["2011-10-11",8.2501,8.8783,8.2501,8.7942,84600.0],["2011-10-12",8.8585,9.4174,8.8585,9.3135,100000.0],["2011-10-13",9.264,9.3135,8.7744,8.992,72600.0],["2011-10-14",9.0711,9.2937,8.9178,9.264,53300.0],["2011-10-17",9.175,9.2443,8.6705,8.7051,115000.0],["2011-10-18",8.7694,9.6004,8.5963,9.4718,128400.0],["2011-10-19",9.452,9.541,8.8139,8.8436,120900.0],["2011-10-20",8.8931,9.0019,8.4133,8.8139,83500.0],["2011-10-21",9.0316,9.1107,8.8486,9.086,166000.0],["2011-10-24",9.1305,9.8279,9.0365,9.7982,237700.0],["2011-10-25",9.7784,9.7784,9.1404,9.1503,120300.0],["2011-10-26",9.3481,9.3481,8.5963,8.7595,268100.0],["2011-10-27",9.1602,10.3027,9.0316,10.1296,351000.0],["2011-10-28",10.0999,10.4758,9.9763,10.2384,112100.0],["2011-10-31",10.1148,10.2087,9.7339,9.7537,116900.0],["2011-11-01",9.1602,9.2443,8.903,8.9524,232600.0],["2011-11-02",9.0761,9.3778,9.0514,9.3531,99500.0],["2011-11-03",9.4322,9.818,9.1849,9.7834,78600.0],["2011-11-04",9.6845,9.6845,9.3234,9.4322,55000.0],["2011-11-07",9.452,9.6498,9.0909,9.5113,78000.0],["2011-11-08",9.5855,9.8724,9.3531,9.823,72100.0],["2011-11-09",9.5262,9.6251,8.9623,9.0464,164800.0],["2011-11-10",8.7497,8.7497,6.7762,6.8108,1327000.0],["2011-11-11",6.8503,7.0531,6.1678,6.2469,717100.0],["2011-11-14",6.3409,6.6772,6.1777,6.2568,366000.0],["2011-11-15",6.2321,6.3706,6.0046,6.336,529600.0],["2011-11-16",6.2568,7.246,6.2568,7.0977,542400.0],["2011-11-17",7.0779,7.2065,6.6278,6.6772,301900.0],["2011-11-18",6.6673,7.3944,6.6525,7.3895,277700.0],["2011-11-21",7.3647,7.3647,6.8009,7.1075,203500.0],["2011-11-22",7.0828,7.2312,6.9196,6.9592,327000.0],["2011-11-23",6.8899,6.8899,6.5734,6.702,149400.0],["2011-11-25",6.6673,7.0927,6.5833,6.603,77400.0],["2011-11-28",6.8893,7.6927,6.8491,7.6625,281700.0],["2011-11-29",7.6776,7.6776,7.3261,7.537,201200.0],["2011-11-30",7.8734,8.0994,7.8031,8.0442,1343500.0],["2011-12-01",8.2099,8.4358,8.0793,8.1094,365400.0],["2011-12-02",8.2651,8.3053,7.9287,8.1195,186500.0],["2011-12-05",8.3002,8.5664,8.2249,8.4911,228900.0],["2011-12-06",8.4208,8.5011,7.994,8.2199,141000.0],["2011-12-07",8.1697,8.2249,7.8935,8.1697,126900.0],["2011-12-08",8.1195,8.1195,7.2106,7.2357,142300.0],["2011-12-09",7.2759,7.8232,7.2759,7.7379,136800.0],["2011-12-12",7.6073,7.7278,7.2558,7.3261,163400.0],["2011-12-13",7.3914,7.4617,6.7386,6.7888,135700.0],["2011-12-14",6.7336,7.07,6.7336,6.9495,295800.0],["2011-12-15",7.1152,7.1152,6.7788,6.8491,166400.0],["2011-12-16",6.8943,7.2408,6.7687,7.1956,402600.0],["2011-12-19",7.2307,7.3512,6.7788,6.8139,170500.0],["2011-12-20",7.0349,7.0349,6.829,6.9897,246600.0],["2011-12-21",6.9144,7.1453,6.8441,7.0499,236200.0],["2011-12-22",7.0901,7.2357,7.0248,7.1705,176500.0],["2011-12-23",7.1855,7.1855,7.0148,7.1102,64400.0],["2011-12-27",7.0299,7.2408,6.9395,7.2056,154500.0],["2011-12-28",7.2106,7.2759,7.0349,7.1654,126000.0],["2011-12-29",7.1905,7.4165,7.1152,7.2408,133500.0],["2011-12-30",7.2006,7.6274,7.1755,7.2006,165500.0],["2012-01-03",7.4014,8.2149,7.3964,8.1446,249700.0],["2012-01-04",8.2852,8.2852,7.6123,7.6927,244900.0],["2012-01-05",7.6475,7.6475,7.3763,7.4115,88700.0],["2012-01-06",7.4316,7.5471,7.311,7.3311,136000.0],["2012-01-09",7.3914,7.3914,7.1152,7.1805,116600.0],["2012-01-10",7.2809,7.6575,7.2357,7.6274,377600.0],["2012-01-11",7.5822,7.7128,7.3562,7.3864,291500.0],["2012-01-12",7.4416,7.5069,7.1554,7.4818,423600.0],["2012-01-13",7.3211,7.4165,7.0951,7.306,114000.0],["2012-01-17",7.3914,7.3914,6.5277,6.5729,479000.0],["2012-01-18",6.5779,6.8139,6.5779,6.7185,287000.0],["2012-01-19",6.7838,6.824,6.6382,6.6834,145800.0],["2012-01-20",6.6683,6.7687,6.6281,6.6884,122300.0],["2012-01-23",6.6683,6.7035,6.5679,6.5679,140200.0],["2012-01-24",6.5026,6.5378,6.4022,6.4273,251800.0],["2012-01-25",6.4022,6.5629,6.4022,6.5076,136700.0],["2012-01-26",6.5478,6.6081,6.2264,6.3218,190900.0],["2012-01-27",6.2867,6.3269,5.8097,5.9252,552200.0],["2012-01-30",5.885,6.0658,5.649,5.9151,435800.0],["2012-01-31",5.9754,6.0256,5.8298,5.9001,356600.0],["2012-02-01",5.9704,6.0808,5.89,5.9754,296900.0],["2012-02-02",5.9955,6.0808,5.9201,6.0206,266300.0],["2012-02-03",6.126,6.367,6.0808,6.3068,391800.0],["2012-02-06",6.2817,6.6934,6.2465,6.6432,341500.0],["2012-02-07",6.6533,6.9646,6.5127,6.8491,240500.0],["2012-02-08",6.8541,7.1805,6.8491,6.9696,259100.0],["2012-02-09",6.9897,7.5822,6.9796,7.5471,366700.0],["2012-02-10",7.6274,7.6274,7.3311,7.4466,353400.0],["2012-02-13",7.532,7.6174,7.4868,7.5219,276100.0],["2012-02-14",7.5019,7.5019,6.9696,7.0299,252700.0],["2012-02-15",7.0901,7.1654,6.7738,6.819,204000.0],["2012-02-16",6.819,7.1554,6.7286,7.0148,219000.0],["2012-02-17",7.0499,7.1052,6.9043,6.9194,111300.0],["2012-02-21",6.9596,7.0951,6.8642,6.8993,165500.0],["2012-02-22",6.8893,7.0248,6.5277,6.5327,171900.0],["2012-02-23",6.5779,6.7185,6.5277,6.6733,185300.0],["2012-02-24",6.6683,6.7989,6.5428,6.6332,228900.0],["2012-02-27",6.5629,6.7436,6.5327,6.7286,94500.0],["2012-02-28",6.7336,6.7336,6.5327,6.5629,153900.0],["2012-02-29",7.2809,8.3153,7.1202,7.5169,1005500.0],["2012-03-01",7.5872,7.7831,7.2156,7.2257,569500.0],["2012-03-02",7.1855,7.1855,6.4725,6.4825,941800.0],["2012-03-05",6.4524,6.4524,6.2214,6.2817,567000.0],["2012-03-06",6.2214,6.3218,6.1511,6.3118,254500.0],["2012-03-07",6.3269,6.4825,6.3269,6.4474,292700.0],["2012-03-08",6.4935,6.7188,6.4167,6.6881,57000.0],["2012-03-09",6.7086,7.0005,6.6522,6.8878,253700.0],["2012-03-12",6.8775,7.0978,6.8366,7.0517,735400.0],["2012-03-13",7.1131,7.3384,7.1131,7.2565,495700.0],["2012-03-14",7.2309,7.4357,7.1746,7.3333,536900.0],["2012-03-15",7.3436,7.4972,7.2514,7.3692,227400.0],["2012-03-16",7.4255,7.8505,7.3077,7.8352,532100.0],["2012-03-19",7.7993,7.8301,7.4716,7.5228,304700.0],["2012-03-20",7.4409,7.7328,7.4409,7.5638,340900.0],["2012-03-21",7.5894,7.6406,7.3794,7.4204,192500.0],["2012-03-22",7.3333,7.364,7.067,7.1899,253500.0],["2012-03-23",7.1797,7.318,7.1592,7.2975,111700.0],["2012-03-26",7.3794,7.5843,7.3026,7.5843,151600.0],["2012-03-27",7.5843,7.6047,7.3948,7.4613,75500.0],["2012-03-28",7.446,7.446,7.2616,7.3743,171600.0],["2012-03-29",7.2924,7.3333,7.1029,7.1899,172000.0],["2012-03-30",7.3026,7.3436,7.0875,7.1182,146600.0],["2012-04-02",7.0875,7.2924,7.0568,7.1643,194000.0],["2012-04-03",7.1387,7.1387,6.9595,6.9953,243800.0],["2012-04-04",6.8724,6.9646,6.77,6.8007,259100.0],["2012-04-05",6.7854,6.8059,6.6829,6.7751,329200.0],["2012-04-09",6.642,6.6881,6.5549,6.5549,236400.0],["2012-04-10",6.5652,6.5908,6.2989,6.304,215500.0],["2012-04-11",6.4013,6.4218,6.2989,6.3706,149700.0],["2012-04-12",6.3859,6.5447,6.2733,6.4986,161000.0],["2012-04-13",6.4423,6.6061,6.3194,6.4371,338700.0],["2012-04-16",6.4986,6.4986,6.2733,6.3706,243700.0],["2012-04-17",6.4269,6.514,6.3962,6.4115,230800.0],["2012-04-18",6.3398,6.4986,6.3398,6.4423,160000.0],["2012-04-19",6.4781,6.7546,6.4781,6.5344,188700.0],["2012-04-20",6.6164,6.6778,6.4474,6.4627,180200.0],["2012-04-23",6.3194,6.5344,6.2733,6.4986,334200.0],["2012-04-24",6.5344,6.6266,6.5037,6.6061,95300.0],["2012-04-25",6.6266,6.8622,6.5191,6.6164,384600.0],["2012-04-26",6.5856,6.7905,6.5344,6.6676,396300.0],["2012-04-27",6.6932,6.7393,6.5652,6.7342,128000.0],["2012-04-30",6.7342,6.9032,6.6983,6.8827,124800.0],["2012-05-01",6.8673,7.2002,6.8673,7.0056,450000.0],["2012-05-02",6.9185,6.939,6.6266,6.6829,169000.0],["2012-05-03",6.6573,6.6573,6.3501,6.3859,185000.0],["2012-05-04",6.3091,6.3706,6.2067,6.2733,147400.0],["2012-05-07",6.2477,6.3501,6.2477,6.3091,176400.0],["2012-05-08",6.2886,6.473,6.2528,6.4218,229400.0],["2012-05-09",6.3142,6.3347,6.135,6.304,203600.0],["2012-05-10",7.1592,7.7584,6.7086,6.7802,1600000.0],["2012-05-11",6.8315,6.8315,6.4064,6.6164,306600.0],["2012-05-14",6.56,6.6369,6.3603,6.5652,273000.0],["2012-05-15",6.601,6.8673,6.601,6.7854,164400.0],["2012-05-16",6.8417,7.2565,6.7649,6.8775,242000.0],["2012-05-17",6.98,6.98,6.473,6.514,144800.0],["2012-05-18",6.4832,6.7751,6.4832,6.5652,168000.0],["2012-05-21",6.6164,6.7546,6.5293,6.5805,105100.0],["2012-05-22",6.5908,6.6676,6.3501,6.3962,224100.0],["2012-05-23",6.3091,6.5908,6.1504,6.5293,191700.0],["2012-05-24",6.5293,6.5293,6.2477,6.2989,182600.0],["2012-05-25",6.2784,6.5498,6.2784,6.4218,228700.0],["2012-05-29",6.4935,6.729,6.432,6.5959,162300.0],["2012-05-30",6.4986,6.5908,6.2989,6.3808,171100.0],["2012-05-31",6.3757,6.5344,6.2272,6.473,285900.0],["2012-06-01",6.2989,6.345,6.1094,6.1657,174100.0],["2012-06-04",6.2323,6.3398,6.0582,6.2784,161200.0],["2012-06-05",6.2579,6.4371,6.1913,6.3962,154100.0],["2012-06-06",6.4883,6.7188,6.432,6.6778,166400.0],["2012-06-07",6.7979,6.9023,6.5786,6.6883,168200.0],["2012-06-08",6.6517,6.777,6.422,6.6256,200300.0],["2012-06-11",6.6935,6.6935,6.1923,6.2184,149300.0],["2012-06-12",6.2758,6.4377,6.1766,6.422,141500.0],["2012-06-13",6.4168,6.6361,6.2288,6.5682,136900.0],["2012-06-14",6.563,6.6883,6.4272,6.61,143400.0],["2012-06-15",6.6361,7.012,6.5838,6.9911,265400.0],["2012-06-18",6.9023,6.9441,6.7561,6.8345,133100.0],["2012-06-19",6.8919,7.1112,6.7718,7.0381,153600.0],["2012-06-20",7.0276,7.1477,6.965,7.1425,177000.0],["2012-06-21",7.1164,7.1216,6.9128,7.0015,114100.0],["2012-06-22",7.059,7.153,6.9859,7.0642,280900.0],["2012-06-25",6.9389,7.059,6.8501,7.0015,196200.0],["2012-06-26",7.0485,7.1321,6.9807,7.1007,169000.0],["2012-06-27",7.1268,7.2574,7.1268,7.2052,229300.0],["2012-06-28",7.106,7.2939,7.106,7.2626,216200.0],["2012-06-29",7.414,7.5393,7.2991,7.508,256200.0],["2012-07-02",7.5341,7.5967,7.3409,7.5967,160500.0],["2012-07-03",7.5863,7.6751,7.5236,7.6281,68300.0],["2012-07-05",7.5967,7.7221,7.5759,7.6907,196100.0],["2012-07-06",7.5706,7.8735,7.5706,7.8317,334400.0],["2012-07-09",7.649,8.0875,7.3148,8.0666,344000.0],["2012-07-10",8.1502,8.3434,7.9466,8.0928,181400.0],["2012-07-11",8.0928,8.3225,8.0092,8.1867,264700.0],["2012-07-12",8.1241,8.1397,8.0405,8.0823,184900.0],["2012-07-13",8.1136,8.7141,8.0667,8.6619,407100.0],["2012-07-16",8.6566,8.6566,8.3695,8.594,157700.0],["2012-07-17",8.6827,8.8655,8.6827,8.8446,214500.0],["2012-07-18",8.8655,8.8759,8.5731,8.6253,139600.0],["2012-07-19",8.6514,8.7036,8.4687,8.5261,102400.0],["2012-07-20",8.4374,8.5104,8.1606,8.3068,315700.0],["2012-07-23",8.1136,8.3016,8.051,8.1658,180900.0],["2012-07-24",8.2076,8.2598,7.9466,8.051,170800.0],["2012-07-25",8.1136,8.1972,8.0301,8.145,287600.0],["2012-07-26",8.2859,8.406,8.0875,8.3277,172300.0],["2012-07-27",8.3695,8.3956,8.1502,8.312,141300.0],["2012-07-30",8.3538,8.4008,8.1084,8.2076,208000.0],["2012-07-31",8.1554,8.2651,7.9205,8.0353,196600.0],["2012-08-01",8.051,8.3643,8.0301,8.0771,138600.0],["2012-08-02",7.9727,8.0666,7.6281,7.9936,163800.0],["2012-08-03",8.1658,8.2964,8.0771,8.1084,105700.0],["2012-08-06",8.145,8.1711,8.1084,8.1345,151100.0],["2012-08-07",8.1763,8.3486,8.098,8.1763,327200.0],["2012-08-08",8.1763,8.3956,7.7116,7.7377,505300.0],["2012-08-09",7.7168,8.2285,7.7168,8.2285,279100.0],["2012-08-10",8.1502,8.2494,8.0144,8.1815,157000.0],["2012-08-13",8.1189,8.3434,8.098,8.312,109200.0],["2012-08-14",8.3538,8.3538,8.2024,8.2964,105900.0],["2012-08-15",8.2494,8.3016,8.0928,8.1972,103400.0],["2012-08-16",8.1815,8.3538,8.0823,8.3016,141200.0],["2012-08-17",8.3329,8.3538,8.1972,8.3538,96300.0],["2012-08-20",8.2912,8.4582,8.2442,8.3538,274100.0],["2012-08-21",8.406,8.5835,8.3538,8.5574,215600.0],["2012-08-22",8.547,8.7193,8.4687,8.547,99900.0],["2012-08-23",8.5209,8.6096,8.4426,8.5209,105500.0],["2012-08-24",8.4739,8.8081,8.453,8.7819,60100.0],["2012-08-27",8.8185,9.0273,8.7454,9.0065,261300.0],["2012-08-28",9.0273,9.1892,9.0064,9.1526,119200.0],["2012-08-29",9.1735,9.2257,9.1004,9.2049,109900.0],["2012-08-30",9.1631,9.3928,9.137,9.3615,173900.0],["2012-08-31",9.4555,9.6069,9.2988,9.5651,222300.0],["2012-09-04",9.5233,9.6382,9.3197,9.6069,257600.0],["2012-09-05",9.6852,9.6956,9.4502,9.6278,194600.0],["2012-09-06",9.7495,9.7495,9.559,9.7072,290000.0],["2012-09-07",9.7601,9.8289,9.6648,9.7389,88000.0],["2012-09-10",9.7019,9.9453,9.6119,9.9136,253400.0],["2012-09-11",9.94,10.0565,9.9136,10.0194,78000.0],["2012-09-12",10.0406,10.5381,10.0089,10.5276,210500.0],["2012-09-13",10.517,10.517,10.0618,10.337,325900.0],["2012-09-14",10.3741,10.607,10.2523,10.3264,189200.0],["2012-09-17",10.2365,10.3317,10.083,10.247,93300.0],["2012-09-18",10.2365,10.3211,10.1147,10.1782,169200.0],["2012-09-19",10.1835,10.2047,10.0777,10.1147,139600.0],["2012-09-20",9.993,10.1623,9.993,10.1571,129700.0],["2012-09-21",10.1623,10.2417,10.0565,10.083,241100.0],["2012-09-24",10.0141,10.083,9.8289,9.8659,87700.0],["2012-09-25",9.903,9.9295,9.3843,9.4213,227200.0],["2012-09-26",9.4478,9.559,8.8656,9.0561,241000.0],["2012-09-27",9.0667,9.4266,8.9132,9.1091,213600.0],["2012-09-28",9.0455,9.1726,8.9767,8.9767,99100.0],["2012-10-01",9.0244,9.162,8.8603,8.9397,147500.0],["2012-10-02",8.9979,9.0826,8.8444,9.0455,146100.0],["2012-10-03",9.0773,9.3843,8.945,9.2573,121400.0],["2012-10-04",9.3102,9.7283,9.2837,9.6807,80300.0],["2012-10-05",9.723,9.9824,9.7125,9.7918,71600.0],["2012-10-08",9.7442,10.3794,9.7442,9.9612,138000.0],["2012-10-09",9.993,10.0777,9.903,10.0089,123100.0],["2012-10-10",9.9983,10.0935,9.9665,10.0353,34300.0],["2012-10-11",10.1888,10.7446,10.1888,10.4799,150700.0],["2012-10-12",10.4482,10.4482,10.0618,10.1676,69600.0],["2012-10-15",10.1994,10.3106,10.12,10.3053,56700.0],["2012-10-16",10.3423,10.4005,10.1094,10.1941,49600.0],["2012-10-17",10.1888,10.2682,10.12,10.2365,42100.0],["2012-10-18",9.6913,10.0988,9.6542,10.0724,177900.0],["2012-10-19",9.993,10.0565,9.9453,9.9665,110700.0],["2012-10-22",9.9242,10.0459,9.7019,9.813,115500.0],["2012-10-23",9.686,9.7177,9.559,9.596,171100.0],["2012-10-24",9.6278,9.6384,9.4796,9.5219,142700.0],["2012-10-25",9.5484,9.6384,9.3896,9.5325,59100.0],["2012-10-26",9.5272,9.5854,9.416,9.4849,78600.0],["2012-10-31",9.4637,9.8924,9.3049,9.7019,216800.0],["2012-11-01",9.6913,9.7918,9.4531,9.6489,195200.0],["2012-11-02",9.6807,9.9348,9.6066,9.8183,142600.0],["2012-11-05",9.8024,9.8712,9.5272,9.5854,82900.0],["2012-11-06",9.7654,9.7813,9.6119,9.723,89300.0],["2012-11-07",9.5695,9.5695,9.0456,9.2149,147300.0],["2012-11-08",9.9242,10.0194,8.3786,8.5268,338500.0],["2012-11-09",8.4633,8.7068,8.2463,8.4104,205800.0],["2012-11-12",8.4739,8.6274,8.1563,8.331,223000.0],["2012-11-13",8.2728,8.5057,8.1246,8.1563,117300.0],["2012-11-14",7.9923,8.2199,7.6006,7.7012,312900.0],["2012-11-15",7.7117,8.4527,7.6376,8.3363,266200.0],["2012-11-16",8.2675,8.3045,7.9764,8.1299,181500.0],["2012-11-19",8.2622,8.4316,8.2093,8.3892,131500.0],["2012-11-20",8.3839,8.4686,8.0346,8.1193,115400.0],["2012-11-21",8.1828,8.2304,7.9499,8.1458,80000.0],["2012-11-23",8.2569,8.2993,8.077,8.2357,35700.0],["2012-11-26",8.1934,8.2781,8.0822,8.2569,43400.0],["2012-11-27",8.2357,8.4686,8.2357,8.3045,119200.0],["2012-11-28",8.241,8.5216,8.1775,8.5004,113200.0],["2012-11-29",8.6025,8.9144,8.6025,8.823,119300.0],["2012-11-30",8.8445,8.8606,8.6563,8.7101,314500.0],["2012-12-03",8.8015,9.1671,8.8015,9.0595,171000.0],["2012-12-04",9.0649,9.1563,8.3875,8.4896,349600.0],["2012-12-05",8.5488,8.5595,8.452,8.4681,89300.0],["2012-12-06",8.3606,8.5219,8.3445,8.4412,115600.0],["2012-12-07",8.5058,8.5058,8.2961,8.3713,56600.0],["2012-12-10",8.366,8.5541,8.3337,8.5434,58300.0],["2012-12-11",8.6079,8.7853,8.5219,8.7692,110600.0],["2012-12-12",8.7907,8.995,8.7907,8.9466,107800.0],["2012-12-13",8.9305,9.038,8.8875,8.9843,95800.0],["2012-12-14",8.9896,10.694,8.9896,10.2747,655200.0],["2012-12-17",10.3499,10.6026,10.3123,10.5489,262100.0],["2012-12-18",10.6618,11.1188,10.6026,11.0758,273700.0],["2012-12-19",11.0865,11.4145,10.8983,11.1026,394400.0],["2012-12-20",10.022,10.4413,9.6886,9.8822,419900.0],["2012-12-21",10.0757,10.0865,9.5112,10.0435,525400.0],["2012-12-24",10.0435,10.2101,10.0435,10.1994,58100.0],["2012-12-26",10.1026,10.565,10.1026,10.4306,114300.0],["2012-12-27",10.4306,10.6725,10.1779,10.608,102600.0],["2012-12-28",10.5058,10.6618,10.3983,10.5005,118900.0],["2012-12-31",10.6295,11.0274,10.5489,10.9629,172200.0],["2013-01-02",11.2962,11.4468,11.1564,11.4145,286700.0],["2013-01-03",11.4199,11.6887,11.2747,11.4306,176200.0],["2013-01-04",11.5113,11.6188,11.3984,11.4898,114200.0],["2013-01-07",11.4898,11.4898,11.1242,11.194,165300.0],["2013-01-08",11.2263,11.2263,10.8284,10.8715,66400.0],["2013-01-09",10.936,10.9575,10.7639,10.8876,81700.0],["2013-01-10",10.9521,10.9521,10.6134,10.8338,114700.0],["2013-01-11",10.8607,11.2639,10.8231,11.2424,139000.0],["2013-01-14",11.2639,11.5382,11.2102,11.5113,138400.0],["2013-01-15",11.4736,11.6457,11.3715,11.608,161800.0],["2013-01-16",11.6027,11.608,11.3769,11.436,123400.0],["2013-01-17",11.4844,11.6134,11.4844,11.5597,141500.0],["2013-01-18",11.5919,11.7747,11.4898,11.6994,296900.0],["2013-01-22",11.6941,11.7747,11.5919,11.7747,209300.0],["2013-01-23",11.7747,11.9629,11.6833,11.85,246200.0],["2013-01-24",11.8339,11.9952,11.7855,11.936,235000.0],["2013-01-25",11.9575,11.9844,11.6349,11.7586,173700.0],["2013-01-28",11.7478,11.8446,11.5274,11.8231,102100.0],["2013-01-29",11.8285,11.893,11.6618,11.8285,129300.0],["2013-01-30",11.8285,11.8285,11.4575,11.4951,201400.0],["2013-01-31",11.4951,11.7048,11.436,11.6672,132900.0],["2013-02-01",11.7156,11.7801,11.6027,11.721,166200.0],["2013-02-04",11.6672,11.7425,11.5489,11.608,124300.0],["2013-02-05",11.6618,11.7532,11.5865,11.7048,101300.0],["2013-02-06",11.6672,11.6672,11.4575,11.6403,72200.0],["2013-02-07",11.6349,11.6779,11.3822,11.4844,87200.0],["2013-02-08",11.5274,11.5274,11.3554,11.3822,93200.0],["2013-02-11",11.4199,11.7317,11.3715,11.7317,88200.0],["2013-02-12",11.721,11.721,11.4844,11.6403,131500.0],["2013-02-13",11.6296,11.6887,11.1833,11.3661,121000.0],["2013-02-14",11.3392,11.3769,11.2102,11.2908,78400.0],["2013-02-15",11.3553,11.7156,11.3553,11.6618,136300.0],["2013-02-19",11.6672,11.721,11.5166,11.6941,250200.0],["2013-02-20",11.6672,11.7102,11.5382,11.5489,185800.0],["2013-02-21",11.5597,11.5597,11.0489,11.1242,100900.0],["2013-02-22",11.2317,11.2586,11.0112,11.1672,106800.0],["2013-02-25",11.2263,11.3123,10.9198,11.0704,109900.0],["2013-02-26",11.151,11.4145,11.065,11.3607,128400.0],["2013-02-27",11.3715,11.6941,11.3661,11.5489,133300.0],["2013-02-28",11.5812,11.7532,11.479,11.6941,212400.0],["2013-03-01",11.5973,12.0005,11.4844,11.8876,243100.0],["2013-03-04",11.8823,11.9468,11.7532,11.8285,195200.0],["2013-03-05",11.022,12.0328,9.9198,11.8285,363200.0],["2013-03-06",11.8285,11.936,11.7371,11.8554,152000.0],["2013-03-07",11.8339,12.1833,11.8339,12.1027,408700.0],["2013-03-08",12.178,12.5006,12.1134,12.4844,283200.0],["2013-03-11",12.4898,12.8339,12.4844,12.7425,251600.0],["2013-03-12",12.7425,12.7855,12.6081,12.6242,324800.0],["2013-03-13",12.6726,12.6887,12.5705,12.6081,177600.0],["2013-03-14",12.5809,12.7987,12.521,12.7388,184500.0],["2013-03-15",12.7551,13.18,12.7551,12.924,330000.0],["2013-03-18",12.7442,12.924,12.7061,12.8532,97800.0],["2013-03-19",12.8532,12.9022,12.7388,12.7933,104600.0],["2013-03-20",12.8532,13.0166,12.8477,13.0166,147200.0],["2013-03-21",12.973,13.1146,12.8477,12.9948,204900.0],["2013-03-22",13.0329,13.2998,12.9893,13.2998,201800.0],["2013-03-25",13.2889,13.3924,13.1091,13.1691,173600.0],["2013-03-26",13.18,13.2235,13.0928,13.1418,97200.0],["2013-03-27",13.0329,13.0983,12.924,13.071,87500.0],["2013-03-28",13.071,13.1636,12.8804,13.0384,129200.0],["2013-04-01",13.0656,13.278,12.9022,13.0057,200000.0],["2013-04-02",13.071,13.071,12.8967,12.9294,130700.0],["2013-04-03",12.9185,12.9185,12.5046,12.5101,159200.0],["2013-04-04",12.5536,12.5536,12.2541,12.3957,125900.0],["2013-04-05",12.1452,12.412,12.0417,12.314,109700.0],["2013-04-08",12.3303,12.4665,12.0744,12.4066,118600.0],["2013-04-09",12.4175,12.6408,12.2977,12.3685,111200.0],["2013-04-10",12.3794,12.6898,12.3794,12.6353,185300.0],["2013-04-11",12.5809,12.7987,12.4665,12.7824,111500.0],["2013-04-12",12.7497,12.7987,12.5645,12.7715,116100.0],["2013-04-15",12.668,12.6843,11.802,11.8184,139100.0],["2013-04-16",11.9491,11.9927,11.7639,11.911,98500.0],["2013-04-17",11.7694,11.862,11.1376,11.2792,127500.0],["2013-04-18",11.2847,11.4753,11.0232,11.143,140900.0],["2013-04-19",11.1648,11.35,10.947,11.3446,90300.0],["2013-04-22",11.3337,11.4589,10.996,11.252,125000.0],["2013-04-23",11.35,11.4426,11.0123,11.399,148400.0],["2013-04-24",11.3936,11.4971,11.2683,11.4208,54600.0],["2013-04-25",11.4916,11.7966,11.4807,11.606,73500.0],["2013-04-26",11.5896,11.6604,11.4971,11.606,112900.0],["2013-04-29",11.655,11.655,11.4698,11.5025,61400.0],["2013-04-30",11.4589,11.557,11.2792,11.3827,330800.0],["2013-05-01",11.3282,11.3881,10.6747,10.7237,197700.0],["2013-05-02",10.8163,10.9089,10.6856,10.8598,318500.0],["2013-05-03",10.947,11.3282,10.8653,11.2846,148900.0],["2013-05-06",11.3064,11.5733,11.2084,11.5188,86100.0],["2013-05-07",11.5733,11.5733,11.2465,11.3555,94800.0],["2013-05-08",11.8238,12.7388,11.0722,12.1561,324000.0],["2013-05-09",12.2813,12.412,12.0526,12.2323,207400.0],["2013-05-10",12.2704,12.521,12.1724,12.3412,80700.0],["2013-05-13",12.3194,12.3194,12.1179,12.1996,72900.0],["2013-05-14",12.1887,12.4393,12.1288,12.2813,79000.0],["2013-05-15",12.2214,12.4066,12.216,12.3521,68500.0],["2013-05-16",12.2759,12.3358,12.0853,12.1669,90100.0],["2013-05-17",12.2541,12.3521,12.1778,12.2977,101200.0],["2013-05-20",12.2214,12.8804,12.2214,12.7551,56900.0],["2013-05-21",12.7116,12.7388,12.3249,12.4229,183800.0],["2013-05-22",12.461,12.6517,12.216,12.314,127200.0],["2013-05-23",12.2105,12.5264,12.1506,12.5264,76600.0],["2013-05-24",12.5536,12.5863,12.363,12.5754,54000.0],["2013-05-28",12.7279,13.0438,12.7007,12.8913,83900.0],["2013-05-29",12.7987,12.8532,12.5809,12.7334,92800.0],["2013-05-30",12.7933,12.8859,12.6081,12.7933,94700.0],["2013-05-31",12.6789,12.9076,12.6081,12.6898,88000.0],["2013-06-03",12.6898,12.7987,12.3576,12.6299,229300.0],["2013-06-04",12.6244,12.8205,12.3303,12.7715,257800.0],["2013-06-05",12.7551,12.8042,12.4229,12.5264,243200.0],["2013-06-06",12.5485,12.8906,12.405,12.8244,227200.0],["2013-06-07",12.874,12.9623,12.6037,12.9182,85500.0],["2013-06-10",12.9679,13.5914,12.9403,13.5031,90700.0],["2013-06-11",13.299,13.5638,13.161,13.3872,80200.0],["2013-06-12",13.5307,13.7956,13.4369,13.5528,110700.0],["2013-06-13",13.5914,13.5914,13.4369,13.5418,86100.0],["2013-06-14",13.5528,13.6907,13.3652,13.4038,80300.0],["2013-06-17",13.608,13.6411,13.2934,13.4535,54600.0],["2013-06-18",13.4535,13.5749,13.31,13.4866,150900.0],["2013-06-19",13.4866,13.5086,13.2658,13.2879,52700.0],["2013-06-20",13.0893,13.4645,13.001,13.2714,204700.0],["2013-06-21",13.2714,13.6521,13.0893,13.2493,417600.0],["2013-06-24",13.0837,13.3928,13.0837,13.161,169100.0],["2013-06-25",13.2658,13.4204,13.15,13.299,129000.0],["2013-06-26",13.3872,13.4204,13.1279,13.3265,124200.0],["2013-06-27",13.3817,13.4866,13.3431,13.3431,106100.0],["2013-06-28",13.3486,13.5528,13.2327,13.299,271800.0],["2013-07-01",13.3762,13.5142,13.2934,13.4093,131300.0],["2013-07-02",13.4369,13.7846,13.299,13.6466,193600.0],["2013-07-03",13.619,13.7901,13.3597,13.4645,82100.0],["2013-07-05",13.5197,13.6908,13.3817,13.6908,104700.0],["2013-07-08",13.7294,14.1984,13.5362,14.0053,137500.0],["2013-07-09",14.077,14.2371,13.9004,14.0439,59100.0],["2013-07-10",14.055,14.2812,13.9667,14.0715,88600.0],["2013-07-11",14.2481,14.2978,13.9556,14.1046,104400.0],["2013-07-12",14.077,14.3695,14.0439,14.2371,183600.0],["2013-07-15",14.2922,14.7999,14.2812,14.6509,186000.0],["2013-07-16",14.5681,14.8606,14.1984,14.2757,140800.0],["2013-07-17",14.3529,15.0979,14.1543,14.8882,199800.0],["2013-07-18",14.8882,15.2359,14.8385,14.9544,151500.0],["2013-07-19",14.9655,15.5283,14.8882,15.4345,152200.0],["2013-07-22",15.4235,15.8263,15.2745,15.5504,135000.0],["2013-07-23",15.4566,15.5945,14.7668,14.8054,266300.0],["2013-07-24",14.8275,14.9599,14.5681,14.6233,91200.0],["2013-07-25",14.6509,15.131,14.6509,14.971,158600.0],["2013-07-26",14.8661,15.0372,14.5957,14.9323,115900.0],["2013-07-29",14.9489,15.4014,14.8992,15.0041,168400.0],["2013-07-30",15.1089,15.2855,14.7171,15.0041,114400.0],["2013-07-31",15.0813,16.0857,15.0813,15.4731,215000.0],["2013-08-01",15.5614,15.7325,15.3186,15.5725,119700.0],["2013-08-02",15.4952,16.1353,15.3683,16.036,148100.0],["2013-08-05",15.9312,16.2788,15.9312,16.1133,91700.0],["2013-08-06",16.1188,16.3836,16.0636,16.1519,141900.0],["2013-08-07",16.4168,17.3273,16.4168,16.7975,366200.0],["2013-08-08",17.0127,17.9067,16.9962,17.4156,388300.0],["2013-08-09",17.0789,17.8846,16.5492,17.6915,229100.0],["2013-08-12",17.5204,19.049,17.5204,18.6737,431700.0],["2013-08-13",18.7455,18.911,18.5247,18.5689,113800.0],["2013-08-14",18.4751,18.6737,17.857,18.0115,265700.0],["2013-08-15",17.7577,17.8405,17.2997,17.3328,282300.0],["2013-08-16",17.2335,18.2157,17.2114,18.0391,237500.0],["2013-08-19",18.0391,18.2654,17.4156,17.4156,138500.0],["2013-08-20",17.4376,17.5756,16.941,17.4597,219100.0],["2013-08-21",17.4321,17.697,17.1286,17.2776,107200.0],["2013-08-22",17.388,17.6308,17.1893,17.4376,146600.0],["2013-08-23",17.4542,18.1771,17.3769,18.0502,122000.0],["2013-08-26",18.0336,18.2985,17.846,17.9508,126000.0],["2013-08-27",17.7356,18.0226,17.2279,17.3273,97400.0],["2013-08-28",17.3438,17.6584,17.3438,17.559,135800.0],["2013-08-29",17.5921,18.0998,17.5314,17.8791,154300.0],["2013-08-30",17.8129,17.9343,17.0182,17.2942,148300.0],["2013-09-03",17.548,17.7467,17.2997,17.4376,92600.0],["2013-09-04",17.4156,17.7411,17.3825,17.6473,344500.0],["2013-09-05",17.7142,17.7643,17.4189,17.4524,96800.0],["2013-09-06",17.5693,17.5693,16.873,16.9009,94200.0],["2013-09-09",16.9622,17.2295,16.8006,17.0736,69200.0],["2013-09-10",17.1237,17.3354,17.0012,17.107,125500.0],["2013-09-11",17.107,17.2964,16.9677,17.0012,88800.0],["2013-09-12",16.9622,17.2128,16.8173,17.0123,66900.0],["2013-09-13",17.1181,17.5136,16.99,17.3187,84000.0],["2013-09-16",17.4858,17.5471,16.912,17.0903,89800.0],["2013-09-17",17.1348,17.703,17.0513,17.6807,63600.0],["2013-09-18",17.6585,17.7699,17.029,17.4858,80200.0],["2013-09-19",17.5359,17.7309,17.0457,17.1794,54900.0],["2013-09-20",17.2797,17.3131,16.873,16.9343,135100.0],["2013-09-23",16.8786,17.1126,16.7449,17.0123,75500.0],["2013-09-24",17.0847,17.7253,16.9677,17.224,88300.0],["2013-09-25",17.2685,17.5303,17.0011,17.0067,46400.0],["2013-09-26",17.0011,17.2351,16.8452,17.0624,62900.0],["2013-09-27",16.9622,17.4022,16.9343,17.3242,75500.0],["2013-09-30",17.1794,17.263,16.7171,16.912,116700.0],["2013-10-01",16.8619,17.1571,16.8563,16.9844,100900.0],["2013-10-02",16.8563,17.0123,16.7226,16.8563,132700.0],["2013-10-03",16.7728,16.9176,16.4998,16.5778,88300.0],["2013-10-04",16.6279,17.0012,16.4441,16.7728,95700.0],["2013-10-07",16.6502,16.795,16.1544,16.2268,98800.0],["2013-10-08",16.2213,16.3884,15.8425,15.8982,89500.0],["2013-10-09",15.887,16.3104,15.8815,16.1377,73100.0],["2013-10-10",16.2491,16.5221,16.0542,16.3661,79500.0],["2013-10-11",16.3215,17.3465,16.3215,17.2964,148500.0],["2013-10-14",17.1961,17.5582,17.1348,17.3632,66900.0],["2013-10-15",17.3298,17.5192,17.2295,17.3354,79400.0],["2013-10-16",17.4356,17.5972,17.1738,17.4412,133600.0],["2013-10-17",17.3465,17.7977,17.2964,17.742,205600.0],["2013-10-18",17.7532,17.9648,17.5638,17.9537,496900.0],["2013-10-21",18.0038,18.2824,17.9593,18.054,133600.0],["2013-10-22",18.0762,18.6166,18.0038,18.5386,174800.0],["2013-10-23",18.5219,19.1904,18.4216,18.9954,166500.0],["2013-10-24",19.0455,19.4522,18.9118,19.3575,248900.0],["2013-10-25",19.441,19.441,19.2182,19.3853,160800.0],["2013-10-28",19.3965,19.5079,19.3575,19.4912,274000.0],["2013-10-29",19.5859,19.6917,19.0511,19.5246,219100.0],["2013-10-30",19.597,19.6973,19.3073,19.4466,114000.0],["2013-10-31",19.3853,19.6806,19.2962,19.4522,115200.0],["2013-11-01",19.4132,19.7585,19.3408,19.7084,155900.0],["2013-11-04",19.7195,20.5273,19.7195,20.3267,491700.0],["2013-11-05",20.2877,20.5495,19.7307,20.3657,404000.0],["2013-11-06",20.2599,20.2933,16.3104,16.4107,1116900.0],["2013-11-07",14.9735,16.7059,14.6615,14.7228,496800.0],["2013-11-08",14.6727,14.9178,14.0154,14.0376,362100.0],["2013-11-11",13.9652,14.1101,13.3413,13.3803,463900.0],["2013-11-12",13.3748,13.709,13.2355,13.5809,247400.0],["2013-11-13",13.5307,13.8761,13.2522,13.8705,254800.0],["2013-11-14",13.8315,13.8928,13.397,13.631,172700.0],["2013-11-15",13.6031,13.9986,13.4806,13.9262,173600.0],["2013-11-18",13.9374,14.0822,13.5363,13.5976,100000.0],["2013-11-19",13.631,13.7146,13.2968,13.436,87800.0],["2013-11-20",13.4137,13.5474,13.3859,13.475,122100.0],["2013-11-21",13.553,13.8984,13.553,13.7814,157200.0],["2013-11-22",13.7591,14.2437,13.7146,14.1936,146600.0],["2013-11-25",14.1602,14.4944,14.1435,14.4387,151900.0],["2013-11-26",14.422,14.4777,13.9875,14.0711,114600.0],["2013-11-27",14.1212,14.6393,14.1212,14.5223,109700.0],["2013-11-29",14.6393,14.7451,14.344,14.5111,67900.0],["2013-12-02",14.5223,14.6615,14.1769,14.3384,129600.0],["2013-12-03",14.2716,14.4889,13.9095,14.0488,452100.0],["2013-12-04",13.9541,14.3997,13.9318,14.1546,143200.0],["2013-12-05",14.1039,14.2392,13.9799,14.0362,65700.0],["2013-12-06",14.211,14.3632,14.1264,14.2448,125500.0],["2013-12-09",14.273,14.4534,14.1715,14.4083,104900.0],["2013-12-10",14.3914,14.5323,13.8333,13.9235,143400.0],["2013-12-11",13.901,14.1546,13.7882,13.9911,134100.0],["2013-12-12",13.9686,14.335,13.7826,14.3068,170600.0],["2013-12-13",14.3914,14.7296,13.963,14.0644,178900.0],["2013-12-16",14.1659,14.4083,13.9291,14.2335,110000.0],["2013-12-17",14.2843,14.3801,14.0701,14.1772,105900.0],["2013-12-18",14.2786,14.6225,13.9179,14.5041,148300.0],["2013-12-19",14.5436,14.8142,14.1941,14.2786,103300.0],["2013-12-20",14.335,15.0735,14.2786,14.7465,255400.0],["2013-12-23",14.848,15.2595,14.848,15.0791,121000.0],["2013-12-24",15.0509,15.3046,14.91,15.0509,61900.0],["2013-12-26",15.158,15.2144,14.724,14.8085,88900.0],["2013-12-27",14.8931,15.2257,14.848,15.2031,108800.0],["2013-12-30",15.158,15.4455,15.0453,15.3553,79700.0],["2013-12-31",15.3948,15.5977,15.3271,15.3497,74800.0],["2014-01-02",15.2651,15.2877,14.4985,14.5098,115600.0],["2014-01-03",14.5098,14.8818,14.4872,14.7352,78800.0],["2014-01-06",14.6507,14.8142,14.4252,14.583,80600.0],["2014-01-07",14.6789,15.0453,14.5492,14.6676,91200.0],["2014-01-08",14.6901,14.6901,14.3294,14.6169,97100.0],["2014-01-09",14.5887,14.7409,14.3294,14.724,99700.0],["2014-01-10",14.7747,14.8198,14.5549,14.6901,134400.0],["2014-01-13",14.6112,14.8593,14.3463,14.5492,116000.0],["2014-01-14",14.5774,14.9156,14.4478,14.8762,128500.0],["2014-01-15",14.8536,15.0735,14.7127,14.7747,150300.0],["2014-01-16",14.8198,14.8762,14.1433,14.2505,258600.0],["2014-01-17",14.2674,14.3519,13.7826,14.2166,269800.0],["2014-01-21",14.3745,14.3801,13.8502,13.8953,186500.0],["2014-01-22",13.9404,14.1095,13.7995,13.963,115600.0],["2014-01-23",13.9235,14.0306,13.6135,13.7995,102000.0],["2014-01-24",13.7939,13.8446,13.2527,13.3936,187500.0],["2014-01-27",13.3767,13.4895,13.0892,13.1738,78800.0],["2014-01-28",13.2076,13.2245,12.9257,13.123,120500.0],["2014-01-29",12.9821,13.4331,12.8694,12.9821,85100.0],["2014-01-30",13.0779,13.1738,12.9314,13.1061,75900.0],["2014-01-31",12.8468,13.0723,12.8468,12.9257,165600.0],["2014-02-03",12.9201,12.9427,12.3846,12.4635,139700.0],["2014-02-04",12.5593,12.7566,12.3846,12.5537,117500.0],["2014-02-05",12.5312,12.9088,12.2944,12.5763,118000.0],["2014-02-06",12.5875,12.9596,12.4973,12.6044,82000.0],["2014-02-07",12.6213,13.0498,12.6213,13.0329,110000.0],["2014-02-10",13.061,13.0892,12.7115,12.9878,131500.0],["2014-02-11",12.9483,13.1738,12.8468,13.0216,85700.0],["2014-02-12",12.999,13.3598,12.937,13.2301,266800.0],["2014-02-13",13.1118,14.025,13.1118,14.0137,146800.0],["2014-02-14",13.9573,14.5549,13.9573,14.3688,220700.0],["2014-02-18",14.4703,14.7634,14.3125,14.397,286500.0],["2014-02-19",14.3519,14.6507,14.1377,14.2786,215000.0],["2014-02-20",14.3237,14.3294,13.6078,13.9122,178700.0],["2014-02-21",13.9122,14.1095,13.6642,14.0137,199000.0],["2014-02-24",14.087,14.5323,13.3485,13.9404,384700.0],["2014-02-25",14.0024,14.0475,13.4444,14.0024,265300.0],["2014-02-26",14.2786,14.3125,13.6191,14.0644,258700.0],["2014-02-27",14.1603,14.1603,12.5593,13.2471,1270600.0],["2014-02-28",13.2978,13.2978,12.5875,12.6101,515700.0],["2014-03-03",12.5988,12.6664,12.2211,12.3395,285900.0],["2014-03-04",12.4015,12.7454,12.379,12.565,380800.0],["2014-03-05",12.5537,12.7285,12.4691,12.6721,182500.0],["2014-03-06",12.7679,13.1174,12.7228,12.937,381900.0],["2014-03-07",13.0667,13.0667,12.7679,12.8299,307400.0],["2014-03-10",12.8528,13.1155,12.8413,13.0299,242600.0],["2014-03-11",13.0584,13.127,12.8128,12.9727,138200.0],["2014-03-12",12.9442,13.047,12.8185,12.9156,225400.0],["2014-03-13",12.9899,13.2184,12.7557,13.0413,357400.0],["2014-03-14",12.9956,13.384,12.9956,13.1441,267700.0],["2014-03-17",13.2126,13.3326,13.1441,13.1841,181100.0],["2014-03-18",13.2126,13.2812,13.1041,13.2526,149400.0],["2014-03-19",13.2812,13.3612,13.1212,13.1955,148900.0],["2014-03-20",13.1784,13.2526,13.0584,13.1384,109800.0],["2014-03-21",13.1555,13.2812,13.0356,13.127,403200.0],["2014-03-24",13.1669,13.1669,12.9385,13.1041,248900.0],["2014-03-25",13.1384,13.2355,12.8985,12.9042,97100.0],["2014-03-26",13.0127,13.1441,12.8756,12.8928,146500.0],["2014-03-27",12.9099,13.0755,12.7728,12.7842,372900.0],["2014-03-28",12.8585,13.2812,12.8585,13.2184,522500.0],["2014-03-31",13.2641,13.544,13.2355,13.3954,264200.0],["2014-04-01",13.4069,13.4811,13.2469,13.4526,353400.0],["2014-04-02",13.4811,13.5611,13.3669,13.4868,178100.0],["2014-04-03",13.5154,13.5497,13.4469,13.504,206700.0],["2014-04-04",13.6182,13.6411,13.1327,13.1555,189400.0],["2014-04-07",13.1841,13.2641,12.5443,12.5729,230900.0],["2014-04-08",12.5443,12.8756,12.4815,12.8299,229100.0],["2014-04-09",12.8413,12.8585,12.5272,12.5729,124700.0],["2014-04-10",12.59,12.8356,12.4815,12.51,216600.0],["2014-04-11",12.3958,12.5215,12.0302,12.1102,228700.0],["2014-04-14",12.2301,12.5215,12.1844,12.3558,242100.0],["2014-04-15",12.3672,12.5215,12.173,12.4301,129500.0],["2014-04-16",12.4758,12.6014,12.3786,12.51,79500.0],["2014-04-17",12.51,12.6585,12.4643,12.6186,117900.0],["2014-04-21",12.6014,12.8242,12.5843,12.7328,99600.0],["2014-04-22",12.7385,13.0127,12.7385,12.9099,291000.0],["2014-04-23",12.8699,12.9899,12.7385,12.8185,168200.0],["2014-04-24",12.8642,12.8928,12.4643,12.4872,136300.0],["2014-04-25",12.4186,12.4929,12.2016,12.3444,137100.0],["2014-04-28",12.4243,12.5443,12.1844,12.3844,109700.0],["2014-04-29",12.4986,12.6414,12.4015,12.4415,183400.0],["2014-04-30",12.4186,12.4815,12.2358,12.3672,166900.0],["2014-05-01",12.3958,12.3958,11.876,12.1673,241900.0],["2014-05-02",12.213,12.3729,12.0245,12.0816,138000.0],["2014-05-05",11.9959,12.0473,11.8702,11.9788,110600.0],["2014-05-06",11.9731,12.0702,11.7731,11.8531,196200.0],["2014-05-07",11.7446,11.8588,11.3276,11.4818,300600.0],["2014-05-08",11.4932,11.7674,11.4018,11.6018,302200.0],["2014-05-09",11.5789,11.7674,11.4761,11.7274,170500.0],["2014-05-12",11.7389,12.2473,11.716,12.1159,265400.0],["2014-05-13",12.0816,12.1501,11.7503,11.7788,196100.0],["2014-05-14",11.7788,11.7788,11.1505,11.1733,136100.0],["2014-05-15",11.0819,11.1676,10.7963,11.0248,250100.0],["2014-05-16",11.0648,11.2476,11.0191,11.2419,98000.0],["2014-05-19",11.1848,11.4704,11.0762,11.3561,145100.0],["2014-05-20",11.4133,11.4133,11.0877,11.2076,161600.0],["2014-05-21",11.2704,11.3219,11.0991,11.2019,71100.0],["2014-05-22",11.2305,11.5903,11.2305,11.5732,163700.0],["2014-05-23",11.5504,11.8417,11.5104,11.8074,67600.0],["2014-05-27",11.8188,12.0588,11.7503,11.9274,96300.0],["2014-05-28",11.9388,12.0188,11.8188,11.9502,82300.0],["2014-05-29",12.0302,12.213,11.9159,12.053,83800.0],["2014-05-30",12.0759,12.0759,11.8931,11.9845,78800.0],["2014-06-02",12.0359,12.0759,11.7274,11.9959,96700.0],["2014-06-03",11.9045,11.9959,11.6932,11.876,167300.0],["2014-06-04",11.8817,12.2701,11.8817,12.1616,133400.0],["2014-06-05",12.2311,12.2311,11.8835,12.1326,132400.0],["2014-06-06",12.2021,12.5266,12.2021,12.4687,86400.0],["2014-06-09",12.4513,12.8511,12.347,12.8511,100900.0],["2014-06-10",12.8453,13.0365,12.7468,13.0075,106000.0],["2014-06-11",12.9264,13.0017,12.4049,12.4629,81700.0],["2014-06-12",12.4223,12.7815,12.2195,12.7178,206800.0],["2014-06-13",12.7699,13.135,12.5324,12.5324,191800.0],["2014-06-16",12.5324,12.6888,12.4802,12.5729,96600.0],["2014-06-17",12.5614,12.9785,12.5382,12.7873,92500.0],["2014-06-18",12.7526,12.9032,12.5614,12.6656,100800.0],["2014-06-19",12.6714,12.8453,12.5729,12.6541,94800.0],["2014-06-20",12.9032,13.077,12.7526,12.88,188800.0],["2014-06-23",12.8453,12.8453,12.4571,12.5498,98600.0],["2014-06-24",12.4918,12.9438,12.3933,12.5266,117300.0],["2014-06-25",12.4687,12.6772,12.3644,12.6714,81900.0],["2014-06-26",12.6657,12.6657,12.4223,12.6077,55700.0],["2014-06-27",12.515,12.9148,12.4976,12.8105,321700.0],["2014-06-30",12.7815,13.0191,12.6599,12.9611,89300.0],["2014-07-01",12.9554,13.3783,12.9554,13.0654,170200.0],["2014-07-02",13.0423,13.2045,12.9206,13.0249,226800.0],["2014-07-03",13.0365,13.1929,12.9322,13.106,71900.0],["2014-07-07",13.0654,13.0886,12.683,12.7178,81100.0],["2014-07-08",12.6888,12.8047,12.5498,12.7468,88500.0],["2014-07-09",12.8221,12.9959,12.7004,12.8047,89800.0],["2014-07-10",12.5787,12.7236,12.5324,12.6251,188000.0],["2014-07-11",12.5903,12.683,12.4976,12.6541,94200.0],["2014-07-14",12.7584,13.0249,12.6946,12.8916,125100.0],["2014-07-15",12.8742,12.9785,12.6425,12.7526,70500.0],["2014-07-16",12.8395,12.8916,12.6309,12.6656,91200.0],["2014-07-17",12.5845,12.6599,12.2253,12.2832,80800.0],["2014-07-18",12.2485,12.5903,12.2427,12.3991,104000.0],["2014-07-21",12.3644,12.3933,12.1905,12.3006,54400.0],["2014-07-22",12.3817,12.5556,12.289,12.5324,59800.0],["2014-07-23",12.5903,12.7468,12.3933,12.7352,98500.0],["2014-07-24",12.7873,12.9148,12.3064,12.3702,83400.0],["2014-07-25",12.3238,12.4339,12.1152,12.2311,74100.0],["2014-07-28",12.2659,12.3412,12.0341,12.2717,54100.0],["2014-07-29",12.2717,12.5498,12.2137,12.4049,45200.0],["2014-07-30",12.5034,12.6483,12.4223,12.5556,46900.0],["2014-07-31",12.5092,12.6251,12.2195,12.2369,99400.0],["2014-08-01",12.2948,12.347,12.092,12.1616,68400.0],["2014-08-04",12.2079,12.2717,11.7676,11.9182,132600.0],["2014-08-05",11.9008,12.5324,11.9008,12.3296,142700.0],["2014-08-06",12.4513,12.8916,12.347,12.6019,131500.0],["2014-08-07",12.5556,12.7526,12.179,12.3296,89400.0],["2014-08-08",12.3238,12.4976,12.2195,12.4513,62400.0],["2014-08-11",12.5382,12.8916,12.515,12.6309,74800.0],["2014-08-12",12.6367,12.8511,12.544,12.7062,74900.0],["2014-08-13",12.7931,12.8047,12.6309,12.741,58200.0],["2014-08-14",12.7642,12.9206,12.7294,12.8395,42000.0],["2014-08-15",12.9727,13.0828,12.6367,12.7931,101000.0],["2014-08-18",12.9496,13.1292,12.7699,12.8916,89500.0],["2014-08-19",12.9148,13.2045,12.8163,12.9843,106200.0],["2014-08-20",12.9554,12.9669,12.7352,12.8395,66900.0],["2014-08-21",12.8163,13.0828,12.7178,13.0249,61400.0],["2014-08-22",13.0423,13.0828,12.7873,12.8684,58400.0],["2014-08-25",12.9727,12.9843,12.6657,12.7584,54500.0],["2014-08-26",12.7641,12.9148,12.683,12.7757,77700.0],["2014-08-27",12.8337,12.9322,12.741,12.8916,49600.0],["2014-08-28",12.7873,12.9264,12.7062,12.7815,31100.0],["2014-08-29",12.8453,13.0249,12.741,12.9843,34700.0],["2014-09-02",13.0423,13.0886,12.8626,12.9959,61400.0],["2014-09-03",13.0886,13.1118,12.8337,12.88,180600.0],["2014-09-04",12.8624,13.0503,12.7391,12.8507,95700.0],["2014-09-05",12.8507,12.9564,12.7802,12.8096,60000.0],["2014-09-08",12.833,13.1032,12.5922,12.7449,63500.0],["2014-09-09",12.7626,12.7626,12.3221,12.3632,80400.0],["2014-09-10",12.3632,12.557,12.2868,12.4924,140600.0],["2014-09-11",12.4806,13.344,12.4395,13.3381,256800.0],["2014-09-12",13.3499,13.3499,13.0034,13.0445,121100.0],["2014-09-15",13.0797,13.0797,12.7273,12.8037,68600.0],["2014-09-16",12.8154,13.0562,12.6686,13.0034,126800.0],["2014-09-17",13.0621,13.2559,12.9446,13.0151,138000.0],["2014-09-18",13.0915,13.2031,12.9858,13.0504,68700.0],["2014-09-19",13.068,13.1737,12.6862,12.8507,143800.0],["2014-09-22",12.7861,12.8154,12.187,12.1987,102400.0],["2014-09-23",12.187,12.2868,11.7641,11.817,95700.0],["2014-09-24",11.864,11.9168,11.7171,11.8581,156500.0],["2014-09-25",11.8228,11.8698,11.5997,11.6878,143300.0],["2014-09-26",11.7054,11.7876,11.5879,11.6349,102700.0],["2014-09-29",11.5468,11.6819,11.3001,11.4411,178900.0],["2014-09-30",11.5057,11.5351,11.2943,11.306,142900.0],["2014-10-01",11.3412,11.3412,11.1004,11.1181,150400.0],["2014-10-02",11.1768,11.2238,10.9888,11.0769,148700.0],["2014-10-03",11.2355,11.2414,11.0711,11.1474,108400.0],["2014-10-06",11.1944,11.2825,11.0535,11.1239,71300.0],["2014-10-07",11.0417,11.1885,10.8538,10.8596,158300.0],["2014-10-08",10.8773,11.3295,10.8068,11.3001,173600.0],["2014-10-09",11.3354,11.3354,10.6364,10.7245,142500.0],["2014-10-10",10.7128,11.3412,10.7128,11.1122,148100.0],["2014-10-13",11.165,11.5527,11.165,11.2943,137000.0],["2014-10-14",11.4587,11.5468,11.1416,11.2884,144600.0],["2014-10-15",11.1827,11.6995,11.1768,11.5997,170900.0],["2014-10-16",11.4939,11.9697,11.4939,11.8816,170300.0],["2014-10-17",12.0636,12.2986,11.582,11.6232,145800.0],["2014-10-20",11.6055,11.723,11.5585,11.6643,87900.0],["2014-10-21",11.7817,12.1048,11.7054,12.0989,109200.0],["2014-10-22",12.1635,12.2457,11.8052,11.8992,118100.0],["2014-10-23",12.0519,12.3749,12.0225,12.1224,97200.0],["2014-10-24",12.1576,12.2164,12.0402,12.1283,55600.0],["2014-10-27",12.0813,12.1341,11.9697,12.1165,60600.0],["2014-10-28",12.2046,12.7978,12.1694,12.7567,125300.0],["2014-10-29",12.7626,12.9446,12.3749,12.5629,81600.0],["2014-10-30",12.4806,12.8213,12.4572,12.6862,96400.0],["2014-10-31",12.9681,13.0386,12.7626,12.9505,155000.0],["2014-11-03",12.9564,13.2207,12.9329,13.0973,98800.0],["2014-11-04",13.0973,13.1972,12.7508,12.8448,87800.0],["2014-11-05",12.9799,12.9799,12.6275,12.7273,102800.0],["2014-11-06",12.9681,13.1326,12.3456,12.7214,131800.0],["2014-11-07",12.6803,13.1032,12.3749,12.9623,128400.0],["2014-11-10",13.0269,13.2148,12.833,13.2031,162000.0],["2014-11-11",13.1678,13.2148,12.8742,12.9799,95500.0],["2014-11-12",12.9329,13.2442,12.7332,13.1854,133000.0],["2014-11-13",13.2148,13.2148,12.9035,12.9035,70700.0],["2014-11-14",12.9211,13.0269,12.8507,12.8624,112700.0],["2014-11-17",12.8448,13.0269,12.698,12.698,82300.0],["2014-11-18",12.7802,13.021,12.7508,12.7743,116000.0],["2014-11-19",12.6745,12.7684,12.4395,12.6275,65800.0],["2014-11-20",12.5511,12.8976,12.3632,12.557,166900.0],["2014-11-21",12.7802,12.8742,12.5453,12.5629,86300.0],["2014-11-24",12.5453,12.8624,12.5276,12.7978,199300.0],["2014-11-25",12.8565,12.9623,12.8154,12.8624,106300.0],["2014-11-26",12.9035,13.0562,12.7567,12.8507,81400.0],["2014-11-28",12.9211,13.0445,12.7449,12.7508,45900.0],["2014-12-01",12.7567,12.7567,12.4513,12.463,92800.0],["2014-12-02",12.5041,12.7567,12.4043,12.4219,145100.0],["2014-12-03",12.463,12.6275,12.3514,12.5159,121900.0],["2014-12-04",12.4861,12.6172,12.3312,12.5218,199100.0],["2014-12-05",12.5099,12.8912,12.5099,12.7899,88300.0],["2014-12-08",12.7125,12.8197,12.361,12.4682,94700.0],["2014-12-09",12.3014,12.5635,12.1644,12.4802,176000.0],["2014-12-10",12.4325,12.5338,12.1823,12.2002,102700.0],["2014-12-11",12.4206,12.784,12.4146,12.4921,167300.0],["2014-12-12",12.3789,12.4504,12.1287,12.361,224900.0],["2014-12-15",12.355,12.6291,12.1585,12.4504,327900.0],["2014-12-16",12.4027,12.5397,12.2538,12.2657,297900.0],["2014-12-17",12.2776,12.7423,12.2776,12.635,215700.0],["2014-12-18",12.8078,13.0222,12.6648,12.9567,189300.0],["2014-12-19",12.9508,13.2784,12.9091,13.1712,379900.0],["2014-12-22",13.2248,13.4988,13.0937,13.4333,170600.0],["2014-12-23",13.5405,13.6477,13.4333,13.5346,133000.0],["2014-12-24",13.6001,13.749,13.4869,13.6954,103500.0],["2014-12-26",13.7133,13.8443,13.5703,13.7073,151900.0],["2014-12-29",13.749,13.9754,13.6716,13.8086,83900.0],["2014-12-30",13.7371,13.9218,13.5346,13.8801,113300.0],["2014-12-31",13.9516,13.9992,13.6775,13.6775,69900.0],["2015-01-02",13.7133,13.8443,13.3558,13.5524,114400.0],["2015-01-05",13.475,13.4988,13.1473,13.2307,90300.0],["2015-01-06",13.2307,13.3797,12.921,13.0103,146800.0],["2015-01-07",13.1414,13.189,12.9746,13.1593,113600.0],["2015-01-08",13.2963,13.5524,13.1712,13.5107,138500.0],["2015-01-09",13.475,13.475,13.0163,13.0639,117600.0],["2015-01-12",13.1056,13.1771,12.8793,13.1116,80200.0],["2015-01-13",13.2844,13.5345,12.9269,13.1056,93900.0],["2015-01-14",12.9567,13.0818,12.772,12.9031,167600.0],["2015-01-15",13.0103,13.052,12.6648,12.6946,182000.0],["2015-01-16",12.6648,12.8018,12.4504,12.4802,630100.0],["2015-01-20",12.5397,12.5993,12.1704,12.2895,195900.0],["2015-01-21",12.2836,12.3789,12.1108,12.2061,137800.0],["2015-01-22",12.3014,12.3967,12.224,12.3014,263300.0],["2015-01-23",12.2836,12.361,12.2299,12.2538,123700.0],["2015-01-26",12.2597,12.2836,12.0751,12.2002,170200.0],["2015-01-27",12.7363,12.8614,12.0453,12.0572,466100.0],["2015-01-28",12.1585,12.2716,11.9857,12.0572,93800.0],["2015-01-29",12.0631,12.3312,12.0095,12.3312,106500.0],["2015-01-30",12.2121,12.2597,11.9321,11.938,136900.0],["2015-02-02",11.9976,12.1823,11.9202,12.1644,87300.0],["2015-02-03",12.2597,12.5516,12.2597,12.4146,343000.0],["2015-02-04",12.3908,12.5397,12.2478,12.2657,269100.0],["2015-02-05",12.4087,13.1235,12.3372,13.0461,367600.0],["2015-02-06",13.0997,13.3082,12.9746,12.9865,397200.0],["2015-02-09",12.9746,13.1652,12.9388,13.0282,192000.0],["2015-02-10",13.1533,13.2069,12.7006,12.8078,161300.0],["2015-02-11",12.7899,12.9627,12.635,12.8554,86300.0],["2015-02-12",12.8971,13.0759,12.8495,12.8674,307200.0],["2015-02-13",12.8971,13.1056,12.8971,12.9567,303300.0],["2015-02-17",12.9508,13.1354,12.921,12.9388,257000.0],["2015-02-18",12.915,13.2367,12.915,13.0937,253000.0],["2015-02-19",13.0639,13.2248,12.9508,13.058,280200.0],["2015-02-20",13.0699,13.5405,12.915,13.4631,176900.0],["2015-02-23",13.4154,13.4154,13.0639,13.2665,166500.0],["2015-02-24",13.5524,14.0409,13.4035,13.9933,509200.0],["2015-02-25",14.0111,14.3745,13.9575,14.1779,358600.0],["2015-02-26",14.1958,14.2971,14.172,14.2375,382700.0],["2015-02-27",14.2315,14.3268,13.9396,13.9575,217500.0],["2015-03-02",13.9277,14.2494,13.8324,14.1898,298900.0],["2015-03-03",14.1779,14.2673,13.8741,13.9218,194100.0],["2015-03-04",13.9277,13.9575,13.6418,13.8682,318100.0],["2015-03-05",13.85,13.8802,13.4578,13.5785,182600.0],["2015-03-06",13.5,13.7052,13.3673,13.6449,218900.0],["2015-03-09",13.6509,13.8199,13.4819,13.6811,155700.0],["2015-03-10",13.5423,13.7294,13.3492,13.488,147000.0],["2015-03-11",13.5121,13.6147,13.3492,13.5966,196500.0],["2015-03-12",13.675,13.9044,13.5483,13.8138,510500.0],["2015-03-13",13.7776,13.9104,13.7173,13.8561,319000.0],["2015-03-16",13.9707,14.019,13.7233,13.8802,360900.0],["2015-03-17",13.8802,13.9828,13.7897,13.9768,487100.0],["2015-03-18",13.9707,14.0733,13.8863,13.9647,201900.0],["2015-03-19",13.9285,13.9406,13.8319,13.8742,209600.0],["2015-03-20",13.9285,14.0492,13.85,13.9889,479600.0],["2015-03-23",13.9768,14.2423,13.9345,14.2121,404400.0],["2015-03-24",14.182,14.357,14.1277,14.2001,335200.0],["2015-03-25",14.2363,14.2725,13.8621,13.8742,237000.0],["2015-03-26",13.8561,13.9949,13.7293,13.7656,197700.0],["2015-03-27",13.7414,13.8018,13.6328,13.7173,171700.0],["2015-03-30",13.8138,14.007,13.8138,13.9164,266800.0],["2015-03-31",13.8983,13.9949,13.8199,13.8682,246800.0],["2015-04-01",13.8561,13.9768,13.7957,13.9466,403200.0],["2015-04-02",13.9466,14.1156,13.9345,14.013,242900.0],["2015-04-06",14.0009,14.0009,13.9225,13.9466,210200.0],["2015-04-07",13.9707,14.0432,13.8983,13.9406,169900.0],["2015-04-08",14.0009,14.0371,13.8863,14.013,184000.0],["2015-04-09",14.0009,14.0251,13.6931,13.8682,144700.0],["2015-04-10",13.9406,14.1156,13.8802,13.9889,407300.0],["2015-04-13",13.9888,14.013,13.8983,13.9225,260300.0],["2015-04-14",13.9104,14.0009,13.7897,13.7957,134600.0],["2015-04-15",13.85,14.019,13.7776,13.8802,262700.0],["2015-04-16",13.8259,13.8802,13.5785,13.6026,319900.0],["2015-04-17",13.5061,13.5664,13.3431,13.4397,242200.0],["2015-04-20",13.5362,13.7173,13.5,13.5061,266300.0],["2015-04-21",13.5423,13.5483,13.3552,13.4457,155600.0],["2015-04-22",13.4397,13.6207,13.3492,13.5966,153100.0],["2015-04-23",13.5785,13.6992,13.4578,13.5785,125200.0],["2015-04-24",13.6147,13.6147,13.4155,13.4517,98300.0],["2015-04-27",13.4397,13.6026,13.2767,13.325,184000.0],["2015-04-28",13.2767,13.6026,13.2647,13.5302,360000.0],["2015-04-29",13.5,13.6026,13.3129,13.4397,132200.0],["2015-04-30",13.3974,13.3974,12.9569,12.9991,210500.0],["2015-05-01",13.0655,13.2586,12.9991,13.1922,218300.0],["2015-05-04",13.2224,13.3552,13.0715,13.2043,184500.0],["2015-05-05",13.2224,13.2707,12.9629,13.0474,159000.0],["2015-05-06",13.0715,13.2466,12.7939,13.0052,219200.0],["2015-05-07",12.969,13.0172,12.6431,12.7758,208300.0],["2015-05-08",12.8724,12.9629,12.7095,12.9026,171500.0],["2015-05-11",12.8302,13.0052,12.6672,12.6853,180200.0],["2015-05-12",12.6431,12.6793,12.4741,12.4922,210000.0],["2015-05-13",12.5405,12.6431,12.3594,12.5888,302300.0],["2015-05-14",12.6732,12.8603,12.5827,12.8181,267200.0],["2015-05-15",12.8241,12.9207,12.6974,12.7939,282400.0],["2015-05-18",12.7457,12.8784,12.6491,12.7758,232800.0],["2015-05-19",12.7819,12.8784,12.6793,12.7638,180100.0],["2015-05-20",12.7879,12.8664,12.6853,12.8181,159500.0],["2015-05-21",12.8362,12.9629,12.6853,12.7336,88100.0],["2015-05-22",12.7457,12.8,12.5767,12.6974,152500.0],["2015-05-26",12.7034,12.7396,12.4862,12.5344,152300.0],["2015-05-27",12.5405,12.6914,12.4198,12.6612,105200.0],["2015-05-28",12.6069,12.7577,12.3956,12.4922,114700.0],["2015-05-29",12.4922,12.5103,12.1905,12.3413,161600.0],["2015-06-01",12.4198,12.462,12.1301,12.2508,156900.0],["2015-06-02",12.2448,12.3775,12.1422,12.2508,139500.0],["2015-06-03",12.3051,12.3172,12.1542,12.2749,167600.0],["2015-06-04",12.2811,12.3423,12.0116,12.1279,192300.0],["2015-06-05",12.1034,12.1279,11.9136,12.0054,252300.0],["2015-06-08",12.0054,12.0544,11.8278,11.9381,313500.0],["2015-06-09",12.6057,12.8262,12.1769,12.5445,661000.0],["2015-06-10",12.6608,12.7527,12.3668,12.3791,336600.0],["2015-06-11",12.3729,12.4771,12.1218,12.2014,270200.0],["2015-06-12",12.1831,12.3423,12.0116,12.0544,394800.0],["2015-06-15",11.9564,12.0238,11.5767,11.6073,301700.0],["2015-06-16",11.595,11.6869,11.5154,11.6257,171000.0],["2015-06-17",11.6257,11.6563,11.4909,11.5338,191400.0],["2015-06-18",11.5399,11.7053,11.5154,11.6563,147200.0],["2015-06-19",11.6502,11.7604,11.5522,11.6318,358400.0],["2015-06-22",11.7053,11.8156,11.6379,11.7114,169000.0],["2015-06-23",11.7175,11.9319,11.7053,11.9136,320300.0],["2015-06-24",11.8584,12.0483,11.7972,11.8156,239300.0],["2015-06-25",11.8339,11.9258,11.5399,11.6073,328000.0],["2015-06-26",11.6012,11.7604,11.5277,11.7421,349600.0],["2015-06-29",11.6257,11.7114,11.2643,11.2704,203000.0],["2015-06-30",11.3868,11.4297,11.2643,11.3378,257500.0],["2015-07-01",11.399,11.4664,10.9703,11.056,247100.0],["2015-07-02",11.056,11.203,10.8661,10.9396,192000.0],["2015-07-06",10.8661,10.9641,10.6763,10.7314,159100.0],["2015-07-07",10.7253,10.7926,10.5783,10.7559,220000.0],["2015-07-08",10.6946,10.7865,10.4986,10.5476,178500.0],["2015-07-09",10.6885,10.6946,10.3455,10.4741,228000.0],["2015-07-10",10.566,11.0193,10.566,10.9641,261600.0],["2015-07-13",11.0254,11.1418,10.3639,10.419,322200.0],["2015-07-14",10.419,10.5783,10.3455,10.5538,217500.0],["2015-07-15",10.5415,10.5783,10.4251,10.5721,274600.0],["2015-07-16",10.6028,10.7253,10.5293,10.5293,192500.0],["2015-07-17",10.5231,10.5476,10.4313,10.4864,155000.0],["2015-07-20",10.4619,10.4619,10.3455,10.3945,157300.0],["2015-07-21",10.419,10.5354,10.1311,10.1801,139800.0],["2015-07-22",10.1617,10.3026,10.076,10.2536,164000.0],["2015-07-23",10.2659,10.2842,10.0025,10.0944,167900.0],["2015-07-24",10.0392,10.0637,9.7391,9.8004,220300.0],["2015-07-27",9.733,9.8126,9.6595,9.7575,126300.0],["2015-07-28",9.7759,9.8861,9.6288,9.7207,189100.0],["2015-07-29",9.7085,9.9351,9.6166,9.8677,247700.0],["2015-07-30",9.8494,9.8922,9.6962,9.8555,179900.0],["2015-07-31",9.8555,10.1434,9.8555,10.076,174400.0],["2015-08-03",10.0576,10.0944,9.7085,9.8616,122700.0],["2015-08-04",9.9045,10.3822,9.88,10.223,512800.0],["2015-08-05",10.0515,10.0576,8.9306,9.3042,790300.0],["2015-08-06",9.0776,9.6472,9.0776,9.6227,261000.0],["2015-08-07",9.5615,9.5615,9.1327,9.2307,472600.0],["2015-08-10",9.2613,9.4206,9.1878,9.3287,331400.0],["2015-08-11",9.2613,9.4022,9.2062,9.3716,182300.0],["2015-08-12",9.2797,9.4022,9.1878,9.3716,166200.0],["2015-08-13",9.3593,9.4328,9.1695,9.2368,261800.0],["2015-08-14",9.2001,9.4696,9.194,9.4696,165000.0],["2015-08-17",9.3961,9.7146,9.2736,9.488,165600.0],["2015-08-18",9.4145,9.488,9.292,9.341,175900.0],["2015-08-19",9.2368,9.3287,9.1266,9.2185,144000.0],["2015-08-20",9.1143,9.3042,9.1143,9.2001,219700.0],["2015-08-21",9.0408,9.3532,9.0347,9.1633,239600.0],["2015-08-24",8.6978,9.1021,8.5202,8.8019,207100.0],["2015-08-25",9.0653,9.096,8.4834,8.5202,290800.0],["2015-08-26",8.6917,8.7284,8.4038,8.6366,166000.0],["2015-08-27",8.7223,8.7407,8.5447,8.6978,170700.0],["2015-08-28",8.6917,8.7039,8.3487,8.6978,270800.0],["2015-08-31",8.6366,8.8571,8.5876,8.8448,165000.0],["2015-09-01",8.7039,8.7897,8.3732,8.4773,263800.0],["2015-09-02",8.6338,8.6338,8.2457,8.302,249300.0],["2015-09-03",8.3145,8.6714,8.2895,8.6526,265400.0],["2015-09-04",8.5337,8.6401,8.446,8.6025,263000.0],["2015-09-08",8.7152,8.9093,8.6777,8.853,356500.0],["2015-09-09",8.8968,9.0095,8.8467,8.8905,309300.0],["2015-09-10",8.8717,8.9093,8.6088,8.8279,255800.0],["2015-09-11",8.8029,8.9469,8.7027,8.8217,202200.0],["2015-09-14",8.8279,8.8279,8.6401,8.709,203800.0],["2015-09-15",8.6839,8.853,8.6276,8.7027,165100.0],["2015-09-16",8.734,8.8592,8.6777,8.709,218600.0],["2015-09-17",8.6902,8.9406,8.6651,8.7778,126900.0],["2015-09-18",8.6276,8.7152,8.4648,8.5963,428000.0],["2015-09-21",8.6338,8.734,8.4836,8.5337,165700.0],["2015-09-22",8.4585,8.471,8.1392,8.1893,225200.0],["2015-09-23",8.2519,8.2707,7.9576,8.1017,182600.0],["2015-09-24",8.039,8.133,7.9389,8.1204,124600.0],["2015-09-25",8.1392,8.2081,7.9764,8.014,204600.0],["2015-09-28",7.989,8.0453,7.7072,7.7823,155400.0],["2015-09-29",7.7573,7.7698,7.582,7.5883,137200.0],["2015-09-30",7.6258,7.7448,7.5131,7.5757,349500.0],["2015-10-01",7.5757,7.6196,7.4192,7.5006,165800.0],["2015-10-02",7.4255,7.5569,7.3942,7.5444,254600.0],["2015-10-05",7.6258,8.0203,7.6258,7.9952,207600.0],["2015-10-06",8.0265,8.2519,8.0203,8.1517,303600.0],["2015-10-07",8.1643,8.2707,8.0829,8.1517,406400.0],["2015-10-08",8.183,8.3959,8.0077,8.3396,613600.0],["2015-10-09",8.3584,8.471,8.2519,8.2519,277600.0],["2015-10-12",8.2457,8.2457,8.1079,8.133,125800.0],["2015-10-13",8.1204,8.2143,7.9451,7.9576,162700.0],["2015-10-14",7.989,8.0891,7.7823,7.7949,198500.0],["2015-10-15",7.8011,8.1705,7.6571,8.1705,193900.0],["2015-10-16",8.1893,8.2331,8.0453,8.2206,129800.0],["2015-10-19",8.1643,8.2957,8.0829,8.133,84700.0],["2015-10-20",8.1017,8.2832,8.0453,8.2644,104300.0],["2015-10-21",8.2644,8.2644,7.7698,7.8199,204200.0],["2015-10-22",7.9013,8.0453,7.6571,7.7886,189600.0],["2015-10-23",7.8074,8.0015,7.7323,7.9952,98600.0],["2015-10-26",7.9702,8.0578,7.8324,8.014,167900.0],["2015-10-27",8.0015,8.0015,7.6008,7.7448,158800.0],["2015-10-28",7.7385,8.158,7.726,8.1517,140800.0],["2015-10-29",8.0954,8.2832,8.0077,8.1956,248000.0],["2015-10-30",8.158,8.2707,8.039,8.0766,151700.0],["2015-11-02",8.0703,8.3583,8.0703,8.3145,198500.0],["2015-11-03",8.2582,8.3208,8.1643,8.2018,243600.0],["2015-11-04",7.3754,7.4505,5.9479,6.0168,1864600.0],["2015-11-05",6.0105,6.4738,5.9541,6.1044,933400.0],["2015-11-06",6.1044,6.2296,6.0606,6.2296,552400.0],["2015-11-09",6.2296,6.2735,6.1107,6.1608,522000.0],["2015-11-10",6.1545,6.2359,5.879,5.9729,368100.0],["2015-11-11",6.0105,6.0105,5.8602,5.8978,213900.0],["2015-11-12",5.8415,5.8728,5.71,5.7162,265300.0],["2015-11-13",5.6849,5.7413,5.5284,5.5535,382000.0],["2015-11-16",5.566,5.8602,5.5472,5.8227,185900.0],["2015-11-17",5.8164,5.8164,5.5221,5.5409,469600.0],["2015-11-18",5.5472,5.8227,5.5159,5.7976,278400.0],["2015-11-19",5.7914,5.9479,5.7538,5.9354,218200.0],["2015-11-20",5.9354,6.0794,5.8415,6.0668,309000.0],["2015-11-23",6.1107,6.1107,5.9667,6.0919,223100.0],["2015-11-24",6.0606,6.2046,6.0105,6.1983,197300.0],["2015-11-25",6.2171,6.3048,6.1169,6.3048,225800.0],["2015-11-27",6.2797,6.3736,6.2484,6.3486,85000.0],["2015-11-30",6.3548,6.4738,6.3048,6.4613,325900.0],["2015-12-01",6.4989,6.5114,6.1795,6.3361,303700.0],["2015-12-02",6.3173,6.3486,6.0731,6.2046,446400.0],["2015-12-03",6.1594,6.295,6.1207,6.2046,370200.0],["2015-12-04",6.1981,6.2046,5.9334,5.9722,557800.0],["2015-12-07",5.9205,5.9399,5.63,5.6881,443300.0],["2015-12-08",5.6171,5.6687,5.4492,5.6364,382400.0],["2015-12-09",5.6364,5.772,5.6235,5.7139,294500.0],["2015-12-10",5.7462,6.1529,5.7462,6.1465,382700.0],["2015-12-11",6.0561,6.0561,5.7785,5.9463,442000.0],["2015-12-14",5.9528,6.0109,5.6816,5.7268,424100.0],["2015-12-15",5.7849,6.2498,5.7656,6.1594,406100.0],["2015-12-16",6.224,6.437,6.2046,6.3854,361500.0],["2015-12-17",6.3595,6.3854,6.2046,6.211,296400.0],["2015-12-18",6.1723,6.2627,5.9334,5.998,692000.0],["2015-12-21",6.0044,6.2046,5.914,6.2046,234500.0],["2015-12-22",6.2433,6.3014,6.1207,6.1529,222900.0],["2015-12-23",6.2175,6.3789,6.2175,6.295,112300.0],["2015-12-24",6.3208,6.3789,6.1529,6.1723,66800.0],["2015-12-28",6.1013,6.1271,5.927,6.0238,160100.0],["2015-12-29",6.0303,6.1659,6.0303,6.1659,161700.0],["2015-12-30",6.1013,6.1981,5.998,6.1465,140400.0],["2015-12-31",6.0948,6.2046,6.0044,6.0044,201700.0],["2016-01-04",5.8689,5.927,5.7462,5.7978,313300.0],["2016-01-05",5.8301,5.9592,5.6558,5.9399,449300.0],["2016-01-06",5.8689,5.8689,5.7333,5.7333,287200.0],["2016-01-07",5.772,6.3337,5.772,5.998,626700.0],["2016-01-08",5.9786,6.0367,5.3653,5.4944,768800.0],["2016-01-11",5.5267,5.6493,5.4169,5.4556,401100.0],["2016-01-12",5.4879,5.546,5.3072,5.3911,320800.0],["2016-01-13",5.3911,5.5073,5.1135,5.1328,422800.0],["2016-01-14",5.1651,5.2555,5.0554,5.0683,540800.0],["2016-01-15",4.9198,5.1328,4.7261,5.1135,663400.0],["2016-01-19",5.1328,5.2942,5.0424,5.1135,586400.0],["2016-01-20",5.036,5.3136,4.9327,5.249,1042200.0],["2016-01-21",5.249,5.4686,5.2168,5.3523,646500.0],["2016-01-22",5.4492,5.63,5.3523,5.404,637300.0],["2016-01-25",5.3911,5.5331,5.2878,5.5008,397700.0],["2016-01-26",5.5267,6.0174,5.5267,5.998,454600.0],["2016-01-27",5.998,6.2304,5.8753,6.1013,688700.0],["2016-01-28",6.1207,6.3595,6.0625,6.295,403700.0],["2016-01-29",6.3014,6.6888,6.2885,6.508,328800.0],["2016-02-01",6.4499,6.5145,6.2498,6.4241,282300.0],["2016-02-02",6.3466,6.3789,6.1336,6.3079,258200.0],["2016-02-03",6.3531,6.366,6.14,6.3014,218400.0],["2016-02-04",6.3079,6.663,6.3079,6.4693,471300.0],["2016-02-05",6.4564,6.5661,6.3918,6.3983,261300.0],["2016-02-08",6.295,6.3918,6.0561,6.1917,379600.0],["2016-02-09",6.1013,6.3208,6.0561,6.1917,400400.0],["2016-02-10",6.2369,6.4758,6.1917,6.3079,260900.0],["2016-02-11",6.1465,6.4112,6.1336,6.3531,327600.0],["2016-02-12",6.3531,6.6243,6.3531,6.4628,255700.0],["2016-02-16",6.5339,6.6436,6.1981,6.6307,296500.0],["2016-02-17",6.7792,7.0633,6.7276,6.9277,373200.0],["2016-02-18",6.9406,6.9664,6.7663,6.8825,356700.0],["2016-02-19",6.8631,6.9535,6.7211,6.7469,223000.0],["2016-02-22",6.805,6.9923,6.805,6.9083,224100.0],["2016-02-23",7.2118,7.4894,6.8631,7.0116,393300.0],["2016-02-24",6.9987,7.4313,6.8244,7.399,412600.0],["2016-02-25",7.4765,7.6702,7.3603,7.5152,417700.0],["2016-02-26",7.5346,7.8897,7.5346,7.8768,470000.0],["2016-02-29",7.8832,8.2448,7.8316,8.1738,431900.0],["2016-03-01",8.2513,8.3352,8.0317,8.2448,293900.0],["2016-03-02",8.2448,8.4579,8.1609,8.2965,381400.0],["2016-03-03",8.3626,8.5609,8.2568,8.5278,368600.0],["2016-03-04",8.5212,8.66,8.3229,8.4551,414700.0],["2016-03-07",8.4683,8.7129,8.4287,8.6534,345000.0],["2016-03-08",8.5873,8.6865,8.3956,8.5344,451600.0],["2016-03-09",8.5873,8.7923,8.5807,8.6402,309900.0],["2016-03-10",8.6997,8.746,8.4022,8.6336,304500.0],["2016-03-11",8.7063,8.8187,8.5212,8.6799,247600.0],["2016-03-14",8.6204,8.6931,8.4353,8.5543,250800.0],["2016-03-15",8.4022,8.5543,8.2634,8.5014,257700.0],["2016-03-16",8.4617,8.6733,8.4617,8.6336,192200.0],["2016-03-17",8.5807,9.0699,8.5807,8.9972,273500.0],["2016-03-18",9.0501,9.1823,8.7658,8.9972,462700.0],["2016-03-21",8.9113,8.9245,8.6667,8.6865,196200.0],["2016-03-22",8.6204,8.6799,8.4088,8.4749,162000.0],["2016-03-23",8.4419,8.4948,8.2039,8.2105,179700.0],["2016-03-24",8.1312,8.4154,7.9659,8.3758,195300.0],["2016-03-28",8.3956,8.4816,8.0783,8.1378,236900.0],["2016-03-29",8.1642,8.389,7.9395,8.3626,365100.0],["2016-03-30",8.3427,8.8055,8.3427,8.7724,376700.0],["2016-03-31",8.7724,8.7724,8.5212,8.5543,201700.0],["2016-04-01",8.4221,8.4617,8.2171,8.4419,175900.0],["2016-04-04",8.4221,8.5146,8.2105,8.3427,269300.0],["2016-04-05",8.2965,8.3493,8.0915,8.1047,160200.0],["2016-04-06",8.1047,8.3361,8.0717,8.2965,127300.0],["2016-04-07",8.2568,8.3031,7.8205,8.0585,265900.0],["2016-04-08",8.151,8.2634,8.0122,8.0519,111900.0],["2016-04-11",8.1047,8.27,7.8535,7.8866,209600.0],["2016-04-12",7.8866,8.3692,7.8734,8.2436,335800.0],["2016-04-13",8.237,8.3493,7.8998,8.2898,330500.0],["2016-04-14",8.2766,8.356,8.2039,8.3031,132800.0],["2016-04-15",8.2568,8.4154,8.1444,8.3097,154400.0],["2016-04-18",8.3097,8.4088,8.1576,8.3295,138800.0],["2016-04-19",8.4551,8.508,8.2965,8.389,118100.0],["2016-04-20",8.4221,8.5873,8.3824,8.4749,148800.0],["2016-04-21",8.5675,8.746,8.3956,8.4221,230900.0],["2016-04-22",8.3692,8.4948,8.3361,8.4287,229500.0],["2016-04-25",8.4287,8.5146,8.3031,8.4551,221900.0],["2016-04-26",8.4882,8.6072,8.3956,8.5675,187800.0],["2016-04-27",8.5939,8.746,8.5609,8.6204,248300.0],["2016-04-28",8.5939,8.6402,8.27,8.2965,126200.0],["2016-04-29",8.3295,8.389,8.1973,8.2965,156700.0],["2016-05-02",8.3031,8.4551,8.2039,8.2965,202700.0],["2016-05-03",8.2039,8.2965,7.9263,8.118,216100.0],["2016-05-04",9.1757,10.6499,8.9641,10.3259,1469200.0],["2016-05-05",10.3326,10.359,9.4335,9.969,604100.0],["2016-05-06",9.969,10.6433,9.969,10.6433,767500.0],["2016-05-09",10.6367,11.0597,10.4119,10.9936,653100.0],["2016-05-10",11.0267,11.6613,11.0069,11.5291,518200.0],["2016-05-11",11.463,11.972,11.463,11.6415,368700.0],["2016-05-12",11.7539,11.9654,11.4762,11.6944,308400.0],["2016-05-13",11.6547,11.9191,11.4299,11.4365,412200.0],["2016-05-16",11.496,11.615,11.3638,11.5093,435400.0],["2016-05-17",11.4366,11.7406,11.2448,11.2713,422400.0],["2016-05-18",11.2713,11.7406,11.192,11.6217,459200.0],["2016-05-19",11.5423,11.7605,11.463,11.6547,246900.0],["2016-05-20",11.6944,11.9059,11.615,11.7406,216900.0],["2016-05-23",11.7671,12.091,11.701,11.9059,307600.0],["2016-05-24",11.8993,12.5141,11.8795,12.3158,319000.0],["2016-05-25",12.3092,12.5736,12.2959,12.448,263500.0],["2016-05-26",12.4744,12.5538,12.2563,12.4215,262200.0],["2016-05-27",12.5009,12.6133,12.4546,12.5538,187100.0],["2016-05-31",12.5405,12.8777,12.4943,12.6992,439500.0],["2016-06-01",12.6992,12.9372,12.567,12.8909,436100.0],["2016-06-02",12.8708,13.0386,12.6828,13.0319,294900.0],["2016-06-03",12.9916,13.0319,12.7231,12.8775,215900.0],["2016-06-06",12.8708,13.381,12.8708,13.3676,396200.0],["2016-06-07",13.3273,13.7704,13.1192,13.7637,419000.0],["2016-06-08",13.8644,14.3076,13.3475,14.2136,576200.0],["2016-06-09",14.2069,14.5224,13.4817,14.509,698800.0],["2016-06-10",14.4284,14.4284,13.5019,13.9987,467300.0],["2016-06-13",13.9114,14.086,13.6765,13.7839,446700.0],["2016-06-14",13.7772,14.1599,13.6966,14.1464,301100.0],["2016-06-15",14.18,14.5694,14.0927,14.3478,264100.0],["2016-06-16",14.2001,14.4956,14.0793,14.4687,230000.0],["2016-06-17",14.509,14.5694,14.1531,14.1599,378500.0],["2016-06-20",14.368,14.5224,14.2807,14.3411,176800.0],["2016-06-21",14.368,14.4083,14.0793,14.2136,189800.0],["2016-06-22",14.2807,14.5224,14.133,14.4083,325600.0],["2016-06-23",14.5694,15.1602,14.4754,15.0662,357600.0],["2016-06-24",14.2941,14.509,13.7436,13.9987,1094300.0],["2016-06-27",13.9517,13.992,13.7167,13.8913,313700.0],["2016-06-28",14.1599,14.4821,14.0927,14.3613,459900.0],["2016-06-29",14.5224,15.3684,14.4486,15.2341,420900.0],["2016-06-30",15.2677,15.6369,14.979,15.6369,397100.0],["2016-07-01",15.5899,15.7712,15.3885,15.4892,187200.0],["2016-07-05",15.3281,15.7041,15.1938,15.5027,221700.0],["2016-07-06",15.4019,15.9256,15.3818,15.8719,198100.0],["2016-07-07",15.8786,15.9928,15.5832,15.8854,193900.0],["2016-07-08",15.9794,16.3755,15.8854,16.2412,400300.0],["2016-07-11",16.3688,17.02,16.3688,16.9193,417200.0],["2016-07-12",17.0603,17.2953,16.8186,16.8522,408100.0],["2016-07-13",17.0066,17.443,16.8253,17.4229,421500.0],["2016-07-14",17.5504,18.242,17.5504,17.7854,439200.0],["2016-07-15",17.1275,17.2349,16.1472,16.8589,641300.0],["2016-07-18",16.7985,16.9663,16.5769,16.691,271400.0],["2016-07-19",16.5836,16.9395,16.55,16.7783,228900.0],["2016-07-20",16.8522,17.1274,16.6776,16.9999,286500.0],["2016-07-21",17.0603,17.4296,16.9462,17.1207,237700.0],["2016-07-22",17.1476,17.2147,16.9797,17.1073,94900.0],["2016-07-25",17.067,17.2886,16.8857,17.2886,245500.0],["2016-07-26",17.3423,17.6109,17.2953,17.4766,284000.0],["2016-07-27",17.6646,17.7854,16.738,17.0469,407500.0],["2016-07-28",16.9865,17.0872,16.7112,16.9126,227100.0],["2016-07-29",16.9126,17.2416,16.832,17.0267,225600.0],["2016-08-01",17.0267,17.0872,16.6038,16.9462,360600.0],["2016-08-02",17.255,19.5714,17.0872,19.2088,1422500.0],["2016-08-03",19.2222,19.7728,19.0342,19.5915,544600.0],["2016-08-04",19.3296,19.5781,19.1618,19.2894,799200.0],["2016-08-05",19.4371,19.5982,19.3229,19.4035,446600.0],["2016-08-08",19.2424,19.5512,19.1887,19.2894,401800.0],["2016-08-09",19.3028,19.6116,18.9134,19.4908,472600.0],["2016-08-10",19.4706,19.5915,19.3028,19.3699,282800.0],["2016-08-11",19.4706,19.5982,19.3296,19.5176,406400.0],["2016-08-12",19.5109,19.8063,19.1349,19.2289,349600.0],["2016-08-15",19.1618,19.4505,18.7791,19.2759,521600.0],["2016-08-16",19.2759,19.4438,18.7657,18.7858,357100.0],["2016-08-17",18.9,19.3028,18.5105,19.2357,539200.0],["2016-08-18",19.2625,19.3229,18.9067,19.0074,186500.0],["2016-08-19",19.0141,19.0812,18.7187,18.9805,225200.0],["2016-08-22",18.9604,19.0409,18.6112,18.9402,246300.0],["2016-08-23",19.0544,19.1685,18.9402,19.0007,177300.0],["2016-08-24",18.9671,19.088,18.8194,18.9067,263000.0],["2016-08-25",18.8863,19.117,18.737,19.0967,222900.0],["2016-08-26",19.0831,19.1849,18.5877,18.7981,282900.0],["2016-08-29",18.8524,19.0085,18.5266,18.6488,296500.0],["2016-08-30",18.6352,18.7234,18.4791,18.5809,201200.0],["2016-08-31",18.5877,18.6013,18.0923,18.3841,360300.0],["2016-09-01",18.4452,18.4452,17.7055,18.323,448400.0],["2016-09-02",18.4588,18.7574,18.3638,18.547,201100.0],["2016-09-06",18.5266,18.8049,18.2213,18.7642,301000.0],["2016-09-07",18.6759,18.8524,18.4656,18.5741,188000.0],["2016-09-08",18.5334,18.5877,18.2348,18.3027,152800.0],["2016-09-09",18.1466,18.2552,17.6241,17.6241,198900.0],["2016-09-12",17.5358,18.0516,17.339,17.943,253900.0],["2016-09-13",17.7462,17.7666,17.1422,17.4476,286800.0],["2016-09-14",17.5019,17.5494,16.9861,17.0472,329100.0],["2016-09-15",17.0879,17.3662,16.9861,17.2237,291800.0],["2016-09-16",17.149,17.2101,16.8165,16.8301,354600.0],["2016-09-19",16.9929,17.0676,16.5654,16.6875,282600.0],["2016-09-20",16.7418,17.2237,16.7147,16.9794,232700.0],["2016-09-21",17.0472,17.6987,17.0269,17.6783,308500.0],["2016-09-22",17.7666,17.9905,17.6783,17.9769,200400.0],["2016-09-23",17.8412,17.9973,17.6105,17.6851,231400.0],["2016-09-26",17.5698,17.8751,17.4205,17.4408,126400.0],["2016-09-27",17.4612,17.9362,17.3594,17.7191,159300.0],["2016-09-28",17.7191,17.9634,17.6105,17.943,183800.0],["2016-09-29",17.8073,18.2009,17.7326,17.7462,215000.0],["2016-09-30",17.8548,18.323,17.7734,18.133,305000.0],["2016-10-03",18.0312,18.4927,17.8887,18.3977,233700.0],["2016-10-04",18.452,18.6352,18.2891,18.3977,230400.0],["2016-10-05",18.5198,18.7642,18.3977,18.5063,236800.0],["2016-10-06",18.4859,18.5809,18.228,18.2416,282100.0],["2016-10-07",18.228,18.3977,17.3322,17.3797,355600.0],["2016-10-10",17.468,17.8887,17.3933,17.6376,174600.0],["2016-10-11",17.6241,17.753,17.3322,17.5494,291300.0],["2016-10-12",17.6512,18.3163,17.6241,18.0584,325700.0],["2016-10-13",17.8955,17.8955,16.8368,16.9318,444100.0],["2016-10-14",17.1287,17.1694,16.5722,16.579,252200.0],["2016-10-17",16.484,16.9115,16.2871,16.7758,226300.0],["2016-10-18",16.9658,17.0744,16.8029,16.8776,251900.0],["2016-10-19",16.9658,17.1897,16.9115,16.9522,184500.0],["2016-10-20",16.864,17.0879,16.7215,17.0133,175100.0],["2016-10-21",16.7893,17.054,16.7147,16.8911,168300.0],["2016-10-24",17.0065,17.3458,16.9454,17.1762,147800.0],["2016-10-25",17.1694,17.2847,16.959,17.0744,159500.0],["2016-10-26",17.0065,17.0133,16.2804,16.3143,193100.0],["2016-10-27",16.4432,16.484,15.7035,15.785,280200.0],["2016-10-28",15.8664,16.4297,15.8325,16.0836,193200.0],["2016-10-31",16.1446,16.2464,15.88,16.1243,323800.0],["2016-11-01",16.2057,16.5043,16.1786,16.3007,282800.0],["2016-11-02",16.2532,16.4772,15.4457,16.2261,418400.0],["2016-11-03",16.3482,16.6468,16.0361,16.4025,412800.0],["2016-11-04",16.4568,16.6536,16.3279,16.4093,458700.0],["2016-11-07",16.7826,17.1422,16.6808,17.1219,462000.0],["2016-11-08",17.0744,17.1897,16.9183,17.0812,256200.0],["2016-11-09",16.8165,17.373,16.7893,17.339,255600.0],["2016-11-10",17.5698,17.6648,17.2304,17.3526,232300.0],["2016-11-11",17.3187,18.0041,17.2915,17.8751,323500.0],["2016-11-14",18.1398,18.3095,17.8819,17.9769,315100.0],["2016-11-15",18.0584,18.133,17.8073,18.0923,183300.0],["2016-11-16",18.0923,18.1805,17.8209,18.038,236100.0],["2016-11-17",18.1534,18.4045,17.9769,18.2891,321700.0],["2016-11-18",18.3095,18.4791,17.9294,17.9702,352200.0],["2016-11-21",18.0991,18.2552,17.9837,18.1127,156700.0],["2016-11-22",18.2823,18.5945,18.1262,18.5809,217000.0],["2016-11-23",18.5466,18.773,18.4094,18.6358,163500.0],["2016-11-25",18.7044,18.7044,18.3682,18.4368,43700.0],["2016-11-28",18.4917,18.7182,18.3751,18.5054,151600.0],["2016-11-29",18.5672,19.2122,18.526,19.171,364900.0],["2016-11-30",19.219,19.6513,19.2122,19.3014,623600.0],["2016-12-01",18.6633,18.9446,16.5568,16.7352,836300.0],["2016-12-02",16.7215,16.893,16.049,16.2206,693200.0],["2016-12-05",16.3852,16.941,16.0971,16.7215,354100.0],["2016-12-06",16.7558,17.0371,16.6666,16.9959,299800.0],["2016-12-07",16.9822,17.4968,16.7832,17.4488,407000.0],["2016-12-08",17.3802,17.6821,17.1537,17.5586,329500.0],["2016-12-09",17.7438,18.183,17.7438,18.0732,543500.0],["2016-12-12",18.1075,18.1761,17.9154,17.9771,210400.0],["2016-12-13",18.0114,18.4574,17.9154,18.1349,323700.0],["2016-12-14",18.0251,18.1418,17.7301,17.8742,265100.0],["2016-12-15",17.8742,18.3202,17.7095,17.9908,157700.0],["2016-12-16",18.1555,18.3545,18.0251,18.0389,933700.0],["2016-12-19",18.0251,18.6358,18.0114,18.6084,525200.0],["2016-12-20",18.7113,19.4729,18.7113,18.8005,325800.0],["2016-12-21",18.7319,18.9446,18.1624,18.5192,254100.0],["2016-12-22",18.4986,18.7456,18.279,18.629,195300.0],["2016-12-23",18.6084,19.0475,18.478,18.7662,335400.0],["2016-12-27",18.876,18.9926,18.6427,18.7799,163600.0],["2016-12-28",18.8211,18.8417,18.4643,18.5329,131000.0],["2016-12-29",18.5329,18.7319,18.4574,18.6495,146600.0],["2016-12-30",18.8142,18.8142,18.3819,18.4437,134300.0],["2017-01-03",18.478,18.478,17.5791,17.6546,372100.0],["2017-01-04",17.8193,17.8399,17.3596,17.5311,335300.0],["2017-01-05",17.5311,17.6409,17.188,17.4831,345700.0],["2017-01-06",17.4899,17.5654,17.2086,17.2429,246700.0],["2017-01-09",17.1949,17.3733,16.9067,17.0851,205800.0],["2017-01-10",17.2155,17.8193,17.0508,17.8056,255600.0],["2017-01-11",17.8399,18.0389,17.6615,18.0251,185800.0],["2017-01-12",18.0251,18.0251,17.3459,17.6066,155100.0],["2017-01-13",17.7713,18.2996,17.7575,18.2379,266300.0],["2017-01-17",18.1418,18.1761,17.8879,17.9908,167500.0],["2017-01-18",18.0046,18.1555,17.6203,18.0595,378000.0],["2017-01-19",18.1555,18.3545,17.8262,17.8879,171100.0],["2017-01-20",17.984,18.0869,17.8399,17.9291,127800.0],["2017-01-23",17.9154,18.0938,17.8467,17.881,121300.0],["2017-01-24",17.9016,18.5192,17.9016,18.5054,151000.0],["2017-01-25",18.526,18.6152,18.4162,18.4917,239400.0],["2017-01-26",18.4643,18.6633,18.3065,18.6015,256300.0],["2017-01-27",18.6838,18.773,18.2653,18.3957,147900.0],["2017-01-30",18.2996,18.2996,17.7644,17.8536,140700.0],["2017-01-31",17.7919,18.0251,17.6135,17.9702,134900.0],["2017-02-01",18.1418,18.2722,17.6066,17.6821,206500.0],["2017-02-02",17.6615,17.7919,17.4694,17.6478,294200.0],["2017-02-03",17.8399,17.8673,17.6958,17.8399,225200.0],["2017-02-06",17.7301,17.8399,17.538,17.6752,157600.0],["2017-02-07",17.7713,18.0251,17.5243,17.6752,184400.0],["2017-02-08",17.7713,17.8056,17.2223,17.5997,152200.0],["2017-02-09",17.6821,17.8605,17.5243,17.7027,173600.0],["2017-02-10",17.8742,17.8879,17.6958,17.7507,242500.0],["2017-02-13",17.9702,18.1418,17.8056,17.9565,142600.0],["2017-02-14",17.9565,18.3545,17.8262,17.9359,181800.0],["2017-02-15",18.1555,18.1898,17.6889,17.9291,299800.0],["2017-02-16",17.9908,17.9908,17.5174,17.9085,174500.0],["2017-02-17",17.9291,17.9359,17.5654,17.7644,194600.0],["2017-02-21",17.9291,18.4849,17.7713,18.4368,231000.0],["2017-02-22",18.4368,18.4643,15.7883,17.0234,1365800.0],["2017-02-23",17.1831,18.6625,17.1831,18.5514,579900.0],["2017-02-24",18.2735,18.9959,18.2666,18.6972,311000.0],["2017-02-27",18.7319,18.975,18.5166,18.9681,440400.0],["2017-02-28",19.0306,19.3362,18.6833,18.857,467000.0],["2017-03-01",19.114,19.7252,19.114,19.1834,523700.0],["2017-03-02",19.1834,19.5168,19.1487,19.2112,281100.0],["2017-03-03",19.0653,19.3084,19.0653,19.1695,277400.0],["2017-03-06",18.9959,19.2042,18.6208,18.6903,271200.0],["2017-03-07",18.6694,18.8361,18.2805,18.3986,262500.0],["2017-03-08",18.4194,18.5444,17.9124,17.9263,204900.0],["2017-03-09",17.8221,17.9957,17.2665,17.5234,311300.0],["2017-03-10",17.6415,17.9193,17.1206,17.3984,321200.0],["2017-03-13",17.3984,17.6207,16.8358,16.94,335200.0],["2017-03-14",16.8567,17.0164,16.4261,16.5302,299000.0],["2017-03-15",16.558,17.1414,16.2733,17.1206,408100.0],["2017-03-16",17.1345,17.3498,16.4261,16.4677,260600.0],["2017-03-17",16.5233,16.9678,16.4469,16.8081,575000.0],["2017-03-20",16.815,17.1831,16.6553,16.8219,332600.0],["2017-03-21",16.9122,16.9122,16.1621,16.2802,294400.0],["2017-03-22",16.2802,16.6969,16.0371,16.2594,590500.0],["2017-03-23",16.2246,16.683,16.0927,16.308,514500.0],["2017-03-24",16.3497,16.558,16.2524,16.301,327600.0],["2017-03-27",16.0927,16.2316,15.1967,15.3495,456500.0],["2017-03-28",15.3495,15.4537,14.8147,15.4328,538600.0],["2017-03-29",16.1691,17.4331,15.9607,17.0859,528700.0],["2017-03-30",17.1484,17.447,16.9817,17.3151,469600.0],["2017-03-31",17.322,17.8915,17.2317,17.5304,440000.0],["2017-04-03",17.5026,17.6832,17.2248,17.2803,266400.0],["2017-04-04",17.3081,17.3081,16.7247,16.8081,308100.0],["2017-04-05",16.9678,17.1414,16.7664,16.9053,389000.0],["2017-04-06",16.9053,16.9956,16.6414,16.94,285400.0],["2017-04-07",16.9956,17.0303,16.7039,16.8219,304800.0],["2017-04-10",16.8428,17.1901,16.683,16.7664,224000.0],["2017-04-11",16.6969,17.0928,16.6344,17.0303,300500.0],["2017-04-12",17.0164,17.0373,16.6066,16.6483,247000.0],["2017-04-13",16.6344,16.7108,16.3566,16.4608,167000.0],["2017-04-17",16.6205,16.8497,16.558,16.7803,152100.0],["2017-04-18",16.7525,16.947,16.6691,16.8706,188100.0],["2017-04-19",16.9956,17.2248,16.8497,17.1553,174100.0],["2017-04-20",17.3081,17.5582,17.1623,17.3151,307100.0],["2017-04-21",17.3429,17.3776,16.9678,17.0303,428100.0],["2017-04-24",17.3081,17.3776,17.0095,17.3498,353000.0],["2017-04-25",17.3637,17.8915,17.3637,17.8082,296100.0],["2017-04-26",17.7943,18.3569,17.704,18.0791,223900.0],["2017-04-27",18.1972,18.7181,18.1972,18.3013,270800.0],["2017-04-28",18.343,18.4541,18.0096,18.2388,262100.0],["2017-05-01",18.2319,18.593,18.0791,18.5027,426700.0],["2017-05-02",18.6069,18.6694,18.2597,18.468,438300.0],["2017-05-03",19.621,20.1697,18.468,19.4334,1029400.0],["2017-05-04",19.4334,19.4334,18.0443,18.8222,679000.0],["2017-05-05",18.8083,18.8292,18.1069,18.211,469500.0],["2017-05-08",18.1624,18.2249,17.6971,17.8777,385600.0],["2017-05-09",17.829,17.9541,17.4887,17.5512,235600.0],["2017-05-10",17.4748,17.5165,17.2317,17.2873,315800.0],["2017-05-11",17.197,17.2803,16.815,16.9053,307600.0],["2017-05-12",16.8775,17.0511,16.6275,16.7594,261900.0],["2017-05-15",16.7317,17.1484,16.7247,16.9678,347500.0],["2017-05-16",16.9331,17.0164,16.6691,16.8845,197900.0],["2017-05-17",16.5719,16.7733,16.3149,16.3219,466200.0],["2017-05-18",16.2234,16.3148,15.9982,16.2163,377800.0],["2017-05-19",16.2163,16.3922,15.9209,15.9701,338100.0],["2017-05-22",16.0475,16.0475,15.8294,15.9209,235800.0],["2017-05-23",16.0405,16.0405,15.7098,15.8294,203300.0],["2017-05-24",15.9138,15.9138,15.5902,15.6254,285200.0],["2017-05-25",15.7098,15.7098,15.4847,15.6113,291300.0],["2017-05-26",15.6113,15.7098,15.3299,15.5902,203400.0],["2017-05-30",15.5198,15.5902,15.3088,15.4847,341500.0],["2017-05-31",15.5058,15.6817,15.4495,15.6676,248300.0],["2017-06-01",15.7028,15.949,15.5691,15.8998,373400.0],["2017-06-02",16.0123,16.2163,15.7661,16.0545,270900.0],["2017-06-05",16.0827,16.0827,15.5339,15.555,236100.0],["2017-06-06",15.5128,15.6676,15.2736,15.5621,284100.0],["2017-06-07",15.5832,15.7239,15.3369,15.4143,207100.0],["2017-06-08",15.4143,15.6957,15.154,15.6746,275500.0],["2017-06-09",15.6887,15.6887,15.3862,15.548,286400.0],["2017-06-12",15.5621,15.9982,15.5621,15.9138,375600.0],["2017-06-13",15.949,16.0686,15.8153,15.9842,193900.0],["2017-06-14",16.0616,16.0616,15.7309,15.956,160500.0],["2017-06-15",15.949,15.949,15.5902,15.8646,358400.0],["2017-06-16",15.7239,15.949,15.6183,15.942,313300.0],["2017-06-19",16.0475,16.0475,15.7028,15.8998,140500.0],["2017-06-20",15.8364,15.8575,15.4636,15.6043,299100.0],["2017-06-21",15.6535,15.7872,15.541,15.6746,226400.0],["2017-06-22",15.7379,15.9138,15.6887,15.8294,230700.0],["2017-06-23",15.8998,15.9912,15.7942,15.9068,402200.0],["2017-06-26",15.9349,16.3993,15.8364,16.3078,300000.0],["2017-06-27",16.3219,16.4344,15.9209,15.9842,304800.0],["2017-06-28",16.0756,16.4133,15.9349,16.2937,208200.0],["2017-06-29",16.2867,16.3571,15.8153,16.0053,156500.0],["2017-06-30",16.0053,16.2515,15.9349,16.1249,142700.0],["2017-07-03",16.153,16.357,16.1108,16.2867,77200.0],["2017-07-05",16.2797,16.2797,15.6887,15.8646,221100.0],["2017-07-06",15.7168,15.9349,15.6887,15.8083,136900.0],["2017-07-07",15.8505,15.956,15.7028,15.8927,121200.0],["2017-07-10",15.8716,15.8716,15.7098,15.8364,191100.0],["2017-07-11",15.8857,15.9068,15.6113,15.7239,234300.0],["2017-07-12",15.8646,16.0123,15.6957,15.752,192300.0],["2017-07-13",15.7661,15.8364,15.5902,15.7801,165900.0],["2017-07-14",15.7661,16.0194,15.6817,15.9209,105000.0],["2017-07-17",15.8998,16.1038,15.8013,15.9631,148800.0],["2017-07-18",15.8857,16.0053,15.7309,15.8857,125100.0],["2017-07-19",15.8927,16.2726,15.8646,16.2586,125400.0],["2017-07-20",16.2374,16.2586,16.0194,16.0827,183700.0],["2017-07-21",16.1389,16.153,15.5972,15.7801,264600.0],["2017-07-24",15.7872,15.9701,15.6395,15.949,217400.0],["2017-07-25",16.0475,16.3359,15.942,16.3289,196800.0],["2017-07-26",16.35,16.4907,16.2023,16.3711,133500.0],["2017-07-27",16.5048,16.6103,16.3008,16.3359,138600.0],["2017-07-28",16.3078,16.3359,15.8927,15.949,143800.0],["2017-07-31",15.9701,15.9701,15.541,15.8013,189900.0],["2017-08-01",15.8786,16.0616,15.5691,16.0123,298700.0],["2017-08-02",16.3078,16.3078,13.6766,14.1058,936700.0],["2017-08-03",14.0917,14.0917,13.0786,13.2404,653300.0],["2017-08-04",13.2897,13.6555,13.1067,13.557,463400.0],["2017-08-07",13.5851,13.6485,13.3037,13.3178,230700.0],["2017-08-08",13.4726,13.7751,13.3952,13.5359,399900.0],["2017-08-09",13.4233,13.6414,13.3037,13.4163,303900.0],["2017-08-10",13.36,13.4726,13.1208,13.2545,284200.0],["2017-08-11",13.1349,13.6414,12.7761,13.5781,310400.0],["2017-08-14",13.6414,13.9299,13.55,13.5992,277300.0],["2017-08-15",13.5781,13.7399,13.3178,13.3248,323000.0],["2017-08-16",13.3319,13.4937,13.3248,13.3882,206100.0],["2017-08-17",13.381,13.8885,13.3596,13.4882,353300.0],["2017-08-18",13.4167,13.5597,13.1094,13.1165,247100.0],["2017-08-21",13.1022,13.4596,13.0093,13.2738,313600.0],["2017-08-22",13.3095,13.5669,13.1737,13.3667,252800.0],["2017-08-23",13.3238,13.6097,13.2595,13.4954,213600.0],["2017-08-24",13.5383,13.6884,13.4239,13.4668,123200.0],["2017-08-25",13.4954,13.6598,13.3381,13.5954,172200.0],["2017-08-28",13.6455,13.6884,13.5597,13.6383,182500.0],["2017-08-29",13.5526,13.6598,13.2738,13.3882,192100.0],["2017-08-30",13.3953,13.574,13.331,13.5311,140300.0],["2017-08-31",13.6026,13.817,13.4882,13.624,106000.0],["2017-09-01",13.6955,13.817,13.6026,13.7313,105500.0],["2017-09-05",13.7098,13.717,13.3024,13.3381,171000.0],["2017-09-06",13.3953,13.4453,13.1666,13.3667,186900.0],["2017-09-07",13.3882,13.4954,13.2666,13.4453,182600.0],["2017-09-08",13.381,13.4882,13.238,13.4453,105800.0],["2017-09-11",13.6026,13.8671,13.5883,13.8099,127400.0],["2017-09-12",13.8313,14.2602,13.8313,14.2602,200800.0],["2017-09-13",14.2316,14.2817,14.0315,14.0958,172900.0],["2017-09-14",14.0672,14.0958,13.8814,13.9743,132000.0],["2017-09-15",13.9886,14.2888,13.8599,14.2817,261900.0],["2017-09-18",14.2888,14.3102,14.0887,14.2102,193200.0],["2017-09-19",14.2173,14.4103,14.1172,14.1744,171100.0],["2017-09-20",14.1816,14.5032,14.1244,14.4103,125900.0],["2017-09-21",14.4889,14.4889,14.0601,14.1315,146800.0],["2017-09-22",14.2817,16.4403,14.2674,16.1401,659800.0],["2017-09-25",16.0972,16.1187,15.5397,15.6398,346500.0],["2017-09-26",15.6112,16.3331,15.5969,16.1473,246200.0],["2017-09-27",16.1902,16.569,16.0043,16.5404,315500.0],["2017-09-28",16.4975,16.7263,16.3117,16.3331,224700.0],["2017-09-29",16.3331,16.3331,16.0686,16.1616,157800.0],["2017-10-02",16.1616,16.6691,16.1616,16.6619,239700.0],["2017-10-03",16.6762,17.1837,16.569,17.1408,253800.0],["2017-10-04",17.1766,17.1766,16.7406,16.8192,182100.0],["2017-10-05",16.8835,17.1551,16.7977,17.0622,198700.0],["2017-10-06",16.955,17.1766,16.3617,16.3617,216100.0],["2017-10-09",16.4975,16.7763,16.4046,16.7334,219300.0],["2017-10-10",16.7334,16.8478,16.5118,16.6405,107400.0],["2017-10-11",16.6405,16.7048,16.5118,16.6119,129700.0],["2017-10-12",16.5833,16.7263,16.4546,16.6548,121700.0],["2017-10-13",16.7263,16.7763,16.5333,16.6762,123700.0],["2017-10-16",16.6548,16.7692,16.0258,16.2331,197800.0],["2017-10-17",16.3045,16.3045,15.8113,15.8542,189800.0],["2017-10-18",15.8899,16.5547,15.8756,16.4904,250800.0],["2017-10-19",16.4689,16.4689,16.0472,16.3403,111600.0],["2017-10-20",16.519,16.5761,16.2259,16.2545,126400.0],["2017-10-23",16.2116,16.2974,15.9185,16.1616,166100.0],["2017-10-24",16.2545,16.5833,16.1401,16.3045,150000.0],["2017-10-25",16.3546,16.4189,15.9757,16.3403,99600.0],["2017-10-26",16.3975,16.6047,16.2902,16.519,111700.0],["2017-10-27",16.519,16.6047,16.1616,16.5619,155300.0],["2017-10-30",16.4689,16.5762,15.6684,15.7112,231400.0],["2017-10-31",15.7398,16.6119,15.7327,16.2902,275100.0],["2017-11-01",15.4325,16.9764,15.0465,16.0186,315700.0],["2017-11-02",16.0115,16.4118,15.8113,16.2188,148700.0],["2017-11-03",16.2187,16.4475,16.04,16.4117,145200.0],["2017-11-06",16.2188,16.2759,15.9042,16.1044,146800.0],["2017-11-07",16.1187,16.2116,15.7541,16.0186,194900.0],["2017-11-08",16.0401,16.0972,15.7899,15.9042,228600.0],["2017-11-09",15.8542,16.4046,15.8542,16.1187,158400.0],["2017-11-10",16.0329,16.3331,15.8685,15.9972,87900.0],["2017-11-13",15.8971,15.8971,15.604,15.6469,125600.0],["2017-11-14",15.6255,15.797,15.4325,15.6541,93400.0],["2017-11-15",15.5111,15.5111,14.8678,14.9536,318600.0],["2017-11-16",15.0107,15.6112,14.925,15.5611,237800.0],["2017-11-17",15.4307,16.0685,15.4307,15.7568,169100.0],["2017-11-20",15.7713,15.8366,15.4234,15.7641,117100.0],["2017-11-21",15.8511,16.0033,15.6481,15.7641,140600.0],["2017-11-22",15.7641,15.8583,15.6844,15.7641,185200.0],["2017-11-24",15.7858,15.8583,15.5829,15.8148,81100.0],["2017-11-27",15.8583,15.8873,15.5756,15.6844,261800.0],["2017-11-28",15.7061,15.9815,15.4887,15.8728,328200.0],["2017-11-29",15.88,16.3439,15.5974,16.3294,484500.0],["2017-11-30",16.3439,16.4454,15.9525,16.3149,377800.0],["2017-12-01",16.2642,16.4019,15.7858,15.967,133800.0],["2017-12-04",16.1627,16.6991,16.0757,16.6048,235300.0],["2017-12-05",16.6193,16.6411,16.2932,16.4526,179300.0],["2017-12-06",16.5034,16.5324,16.17,16.4381,122900.0],["2017-12-07",16.4164,16.844,16.3367,16.6846,191300.0],["2017-12-08",16.6773,16.7208,16.2787,16.4381,128200.0],["2017-12-11",16.3874,16.8005,16.1772,16.6411,176300.0],["2017-12-12",16.6266,16.7788,16.4236,16.4671,97600.0],["2017-12-13",16.4381,16.6121,16.3729,16.4454,115500.0],["2017-12-14",16.4961,16.5106,16.1337,16.2497,111700.0],["2017-12-15",16.2787,16.6701,16.1482,16.5106,324500.0],["2017-12-18",16.6556,16.902,16.4744,16.8513,178800.0],["2017-12-19",16.8658,16.8658,16.4381,16.4744,109800.0],["2017-12-20",16.5976,17.2064,16.4671,16.931,217200.0],["2017-12-21",16.9672,17.1412,16.6773,17.0759,121200.0],["2017-12-22",17.1774,17.1992,16.7788,16.902,110500.0],["2017-12-26",16.844,17.1049,16.844,16.873,55000.0],["2017-12-27",16.8513,16.9237,16.5758,16.6411,97500.0],["2017-12-28",16.6701,16.6701,16.4381,16.5976,69600.0],["2017-12-29",16.6483,16.6483,16.3801,16.3801,130600.0],["2018-01-02",16.4816,16.9165,16.4381,16.8223,129900.0],["2018-01-03",16.8368,16.8368,15.967,16.083,300300.0],["2018-01-04",16.2424,16.4526,16.0902,16.2859,123400.0],["2018-01-05",16.3512,16.6411,16.2279,16.5324,138400.0],["2018-01-08",16.5251,16.728,16.3512,16.6773,86200.0],["2018-01-09",16.7135,16.8005,16.4381,16.4599,92500.0],["2018-01-10",16.3801,16.4816,16.1627,16.4019,83600.0],["2018-01-11",16.4526,17.018,16.2569,16.8585,233400.0],["2018-01-12",16.9092,17.576,16.8223,17.5253,218100.0],["2018-01-16",17.5615,17.8007,17.1484,17.2716,161800.0],["2018-01-17",17.4093,17.4601,17.1992,17.4528,98100.0],["2018-01-18",17.4093,17.5108,17.0904,17.3224,125700.0],["2018-01-19",17.3224,17.3948,17.0832,17.1702,193100.0],["2018-01-22",17.1339,17.5036,17.0904,17.4673,151700.0],["2018-01-23",17.4891,17.5108,17.1267,17.3151,113100.0],["2018-01-24",17.4238,17.4528,17.1774,17.1919,107300.0],["2018-01-25",17.2789,17.3369,16.989,17.1267,184500.0],["2018-01-26",17.1847,17.2571,16.9237,17.2499,241900.0],["2018-01-29",17.1847,17.2789,16.8368,16.8368,172600.0],["2018-01-30",16.6773,16.7425,16.4961,16.5106,175000.0],["2018-01-31",16.5758,16.6991,16.0105,16.0323,173600.0],["2018-02-01",15.9888,16.2134,15.8003,16.0757,150200.0],["2018-02-02",15.9743,15.9743,15.3147,15.4452,205100.0],["2018-02-05",15.2712,15.4162,14.5972,14.6407,209900.0],["2018-02-06",14.329,15.0683,14.2203,15.0175,223400.0],["2018-02-07",14.9523,15.235,14.8798,15.061,127300.0],["2018-02-08",15.1408,15.1553,14.5972,14.6189,167400.0],["2018-02-09",14.8146,14.9161,14.1768,14.7494,199600.0],["2018-02-12",14.9088,14.9741,14.474,14.8001,130400.0],["2018-02-13",14.7276,14.9668,14.6479,14.8726,176300.0],["2018-02-14",14.8219,15.3509,14.7421,15.3002,156600.0],["2018-02-15",15.4234,15.5684,15.0393,15.5177,164000.0],["2018-02-16",15.5104,16.3222,15.5104,16.0757,247500.0],["2018-02-20",15.7858,16.2134,15.7858,15.9815,395200.0],["2018-02-21",16.8513,20.4679,16.8513,20.1708,2045900.0],["2018-02-22",19.8591,22.4828,19.7939,21.3957,1544800.0],["2018-02-23",21.4247,22.5698,21.0188,22.3886,890600.0],["2018-02-26",22.4611,22.6785,20.0693,20.0766,1217700.0],["2018-02-27",20.2505,20.8231,19.388,19.5112,857100.0],["2018-02-28",19.6054,19.8229,19.0691,19.1271,346500.0],["2018-03-01",19.1778,19.7649,18.7937,19.1923,426500.0],["2018-03-02",19.0763,19.6634,18.8009,19.272,567100.0],["2018-03-05",19.2141,19.6344,18.8154,19.1488,581500.0],["2018-03-06",19.1488,19.3808,18.8082,19.0256,369300.0],["2018-03-07",18.8807,19.1561,18.5907,18.8444,606600.0],["2018-03-08",18.9314,18.9314,18.4893,18.7719,325900.0],["2018-03-09",18.8662,19.4025,18.8227,19.301,446700.0],["2018-03-12",19.3808,19.6924,18.9966,19.3518,460000.0],["2018-03-13",19.4677,19.6707,19.1633,19.4025,469600.0],["2018-03-14",19.5402,19.6489,19.1923,19.2213,479200.0],["2018-03-15",19.2213,19.4822,18.8299,19.4242,489400.0],["2018-03-16",19.3803,19.7834,19.153,19.6148,509400.0],["2018-03-19",19.4609,20.0473,19.4242,19.7028,478200.0],["2018-03-20",19.7394,20.018,19.6441,19.8347,252200.0],["2018-03-21",19.8347,19.93,19.6368,19.8934,286800.0],["2018-03-22",19.7028,19.952,19.5415,19.6148,307500.0],["2018-03-23",19.6881,19.6881,18.6399,18.6693,339300.0],["2018-03-26",18.9771,19.0431,18.2368,18.8818,345400.0],["2018-03-27",18.9185,19.1091,18.6619,18.7572,254600.0],["2018-03-28",18.7646,18.8598,18.5373,18.7352,151500.0],["2018-03-29",18.8379,18.9405,18.552,18.5813,193700.0],["2018-04-02",18.508,18.596,17.8703,18.0829,253900.0],["2018-04-03",18.1562,18.4054,18.0902,18.2881,158200.0],["2018-04-04",17.9803,18.5373,17.9803,18.486,190800.0],["2018-04-05",18.6106,18.618,18.3614,18.5447,194300.0],["2018-04-06",18.3907,18.6399,18.0536,18.2368,277800.0],["2018-04-09",18.3467,18.5593,18.2368,18.3834,200700.0],["2018-04-10",18.6399,18.7572,18.5447,18.6326,166500.0],["2018-04-11",18.5447,18.6693,18.3834,18.6033,179100.0],["2018-04-12",18.7132,18.9405,18.4714,18.596,385400.0],["2018-04-13",18.6546,18.6986,18.2515,18.4054,147600.0],["2018-04-16",18.5447,18.6473,18.3248,18.618,322800.0],["2018-04-17",18.7279,18.9331,18.596,18.8965,265400.0],["2018-04-18",18.9038,19.1897,18.574,19.0724,264800.0],["2018-04-19",19.0944,19.2776,18.8892,19.1017,237600.0],["2018-04-20",19.0797,19.1457,18.7865,18.9405,242100.0],["2018-04-23",18.9551,19.0504,18.7352,18.8452,295500.0],["2018-04-24",18.9918,19.0944,18.7206,18.8672,236800.0],["2018-04-25",18.7352,18.7792,18.42,18.574,418700.0],["2018-04-26",18.6473,18.6473,18.1122,18.2221,222300.0],["2018-04-27",18.2881,18.6253,18.1562,18.3468,272000.0],["2018-04-30",18.3907,18.4494,18.0902,18.1122,168700.0],["2018-05-01",18.0682,18.0682,17.5111,17.8263,302500.0],["2018-05-02",15.8326,16.8295,14.6598,15.3488,1272200.0],["2018-05-03",15.4001,15.4148,13.8608,13.9561,1005400.0],["2018-05-04",13.8902,13.9635,13.3331,13.487,942500.0],["2018-05-07",13.4577,13.8975,12.9959,13.8169,939100.0],["2018-05-08",13.7802,14.3813,13.6556,13.7069,571100.0],["2018-05-09",13.6923,13.8242,13.531,13.7582,530700.0],["2018-05-10",13.8022,13.8608,13.6629,13.7582,416500.0],["2018-05-11",13.7069,14.0441,13.6483,13.9708,462000.0],["2018-05-14",14.1614,14.6085,14.0881,14.1101,540800.0],["2018-05-15",14.0148,14.242,13.9781,14.1321,441300.0],["2018-05-16",14.1174,14.7184,14.1174,14.4619,438000.0],["2018-05-17",14.3959,14.6232,14.352,14.4692,384900.0],["2018-05-18",14.4916,14.5809,14.2385,14.4618,614000.0],["2018-05-21",14.5585,14.8637,14.5437,14.7893,255900.0],["2018-05-22",14.8042,14.9679,14.5362,14.5809,289500.0],["2018-05-23",14.4841,14.6553,14.3353,14.4543,339100.0],["2018-05-24",14.4618,14.5064,14.2236,14.3353,213600.0],["2018-05-25",14.3353,14.5288,14.179,14.4618,303900.0],["2018-05-29",14.3948,14.8711,14.3501,14.7818,301700.0],["2018-05-30",14.8786,15.1317,14.7372,14.7446,389600.0],["2018-05-31",14.7893,14.9158,14.633,14.7148,250500.0],["2018-06-01",14.8265,14.9233,14.499,14.5288,415600.0],["2018-06-04",14.5213,15.0051,14.5139,14.819,340400.0],["2018-06-05",14.8191,14.9828,14.6628,14.8339,284600.0],["2018-06-06",14.8116,15.1019,14.7818,15.0572,237200.0],["2018-06-07",15.0721,15.407,14.9456,15.2731,373000.0],["2018-06-08",15.2582,15.3847,15.0126,15.1317,302400.0],["2018-06-11",15.1242,15.5038,15.1242,15.4443,273800.0],["2018-06-12",15.4443,15.4666,15.1242,15.1763,314700.0],["2018-06-13",15.1689,15.2284,14.7074,14.8414,425400.0],["2018-06-14",14.886,15.0796,14.7223,14.886,361700.0],["2018-06-15",14.8339,15.2507,14.8191,15.2284,539600.0],["2018-06-18",15.5261,16.1439,15.5261,16.1365,585300.0],["2018-06-19",15.9727,16.3746,15.608,16.3598,539500.0],["2018-06-20",16.3746,16.4342,15.8015,15.995,516000.0],["2018-06-21",16.0323,16.2035,15.7122,16.062,354900.0],["2018-06-22",16.1514,16.3672,15.8983,16.062,544600.0],["2018-06-25",16.0397,16.2332,15.8313,16.196,338500.0],["2018-06-26",16.1662,16.2258,15.6824,15.7048,218900.0],["2018-06-27",15.742,15.742,15.221,15.2433,198900.0],["2018-06-28",15.2135,15.4666,15.0051,15.4219,324300.0],["2018-06-29",15.4964,15.6824,15.4517,15.5038,328700.0],["2018-07-02",15.4145,15.9429,15.3401,15.9429,219200.0],["2018-07-03",15.995,16.2704,15.9504,16.2183,135500.0],["2018-07-05",16.2556,16.263,15.3773,16.0993,296700.0],["2018-07-06",16.196,16.2109,15.7718,15.9504,217400.0],["2018-07-09",15.995,16.2928,15.9132,16.0248,168300.0],["2018-07-10",16.0471,16.0471,15.6378,15.7197,167900.0],["2018-07-11",15.6676,15.8685,15.4815,15.6899,179300.0],["2018-07-12",15.742,15.742,15.2135,15.3401,194300.0],["2018-07-13",15.3549,15.7271,15.3549,15.4294,150400.0],["2018-07-16",15.4517,15.4964,15.0275,15.1317,259000.0],["2018-07-17",15.1093,15.2954,14.9307,14.9828,143200.0],["2018-07-18",14.9381,15.0944,14.8265,14.953,245400.0],["2018-07-19",14.9828,15.0498,14.886,14.953,378300.0],["2018-07-20",14.9605,14.9754,14.8339,14.8414,358600.0],["2018-07-23",14.8191,15.1763,14.7074,14.8414,367900.0],["2018-07-24",14.8786,14.953,14.6702,14.7893,173800.0],["2018-07-25",14.7893,14.9158,14.6851,14.8637,191700.0],["2018-07-26",14.9456,15.087,14.7744,14.8786,130500.0],["2018-07-27",14.9084,15.1019,14.7223,14.8116,226900.0],["2018-07-30",14.8191,15.1689,14.8191,15.0349,369300.0],["2018-07-31",15.1168,15.3922,15.0721,15.3028,264400.0],["2018-08-01",16.3746,18.5554,16.0323,18.4736,1046700.0],["2018-08-02",18.3991,18.414,16.0099,16.4119,452100.0],["2018-08-03",16.3449,16.7394,16.129,16.3151,211100.0],["2018-08-06",16.3449,16.3821,15.7941,15.8462,332800.0],["2018-08-07",15.809,16.1141,15.7718,16.0472,323300.0],["2018-08-08",16.0397,16.3523,16.0174,16.2332,186000.0],["2018-08-09",16.2332,16.3746,16.2109,16.3002,159700.0],["2018-08-10",16.2853,16.2853,16.1141,16.196,159900.0],["2018-08-13",16.2183,16.4119,16.1811,16.2779,284100.0],["2018-08-14",16.3523,16.5905,16.3523,16.5161,225700.0],["2018-08-15",16.5086,16.6947,16.3746,16.4193,253600.0],["2018-08-16",16.4267,16.9626,16.4119,16.8957,314500.0],["2018-08-17",16.8579,17.1219,16.7448,17.0767,302400.0],["2018-08-20",17.0918,17.5292,17.0918,17.4161,262300.0],["2018-08-21",17.4991,17.8234,17.3784,17.7103,234900.0],["2018-08-22",17.7404,17.8762,17.665,17.8008,255800.0],["2018-08-23",17.8083,17.929,17.3105,17.7631,225100.0],["2018-08-24",17.8611,17.8611,17.5745,17.7103,287800.0],["2018-08-27",17.7404,17.9743,17.5519,17.6876,157500.0],["2018-08-28",17.665,17.7932,17.3331,17.4312,157300.0],["2018-08-29",17.4312,17.4312,17.1521,17.3105,148700.0],["2018-08-30",17.3256,17.3331,16.8429,17.2275,203700.0],["2018-08-31",17.2351,17.3482,17.0616,17.1747,150300.0],["2018-09-04",17.1446,17.303,16.8278,16.8957,139300.0],["2018-09-05",16.8429,17.1446,16.7448,16.9786,119600.0],["2018-09-06",16.9711,17.1068,16.692,16.7523,155900.0],["2018-09-07",16.7373,16.775,16.0132,16.2394,422500.0],["2018-09-10",16.2394,16.3224,15.7341,15.8472,334000.0],["2018-09-11",15.7944,15.7944,15.1835,15.3041,366300.0],["2018-09-12",15.3041,15.3796,14.9496,15.0326,340800.0],["2018-09-13",15.0854,15.274,14.9723,15.2287,341200.0],["2018-09-14",15.2589,15.7869,15.1533,15.6888,205000.0],["2018-09-17",15.6964,15.9754,15.5757,15.8698,213800.0],["2018-09-18",15.8698,16.2017,15.6436,16.0056,204100.0],["2018-09-19",16.0056,16.33,15.8774,16.1263,173900.0],["2018-09-20",16.2545,16.5411,16.0358,16.4883,200000.0],["2018-09-21",16.5562,16.7448,16.4356,16.6392,527700.0],["2018-09-24",16.6317,16.8655,16.5638,16.8353,194200.0],["2018-09-25",16.8579,16.8579,16.4582,16.4883,219900.0],["2018-09-26",16.5336,16.5411,16.1866,16.1866,141600.0],["2018-09-27",16.2621,16.2621,15.8623,15.8698,120000.0],["2018-09-28",15.8698,15.9754,15.6888,15.719,144000.0],["2018-10-01",15.7567,15.9,15.2136,15.2815,269000.0],["2018-10-02",15.2212,15.3871,14.5876,14.6253,265900.0],["2018-10-03",14.7083,15.191,14.482,15.0929,442200.0],["2018-10-04",15.0929,15.0929,14.3462,14.4216,320600.0],["2018-10-05",14.4217,14.4895,13.954,14.2482,423100.0],["2018-10-08",14.218,14.7007,14.1878,14.3387,234800.0],["2018-10-09",14.301,14.4292,14.037,14.0596,238700.0],["2018-10-10",14.0445,14.3839,13.7579,13.7654,359800.0],["2018-10-11",13.7353,13.7805,13.3204,13.3883,573000.0],["2018-10-12",13.5316,13.592,12.5812,12.6868,396300.0],["2018-10-15",13.0413,13.2374,12.4832,13.0413,277500.0],["2018-10-16",13.1394,13.3053,12.6717,13.245,367900.0],["2018-10-17",13.3129,13.3129,13.0112,13.1469,204500.0],["2018-10-18",13.1469,13.1469,12.6567,12.8452,217500.0],["2018-10-19",12.8452,13.1394,12.7849,12.981,215400.0],["2018-10-22",13.1469,13.5316,12.981,13.2299,278200.0],["2018-10-23",13.1318,13.6297,13.0564,13.4864,340500.0],["2018-10-24",13.4864,13.8937,13.1545,13.162,458100.0],["2018-10-25",13.2525,13.3581,12.9433,13.0564,327300.0],["2018-10-26",13.0564,13.3204,12.8829,13.162,205000.0],["2018-10-29",13.3506,13.8107,13.1771,13.2902,266800.0],["2018-10-30",13.245,13.8258,13.162,13.7654,336900.0],["2018-10-31",13.5392,13.7126,11.6308,11.6384,2782300.0],["2018-11-01",11.661,13.2902,11.661,12.8075,1935100.0],["2018-11-02",12.8151,13.5316,12.4228,13.4486,1311300.0],["2018-11-05",13.3808,13.5844,11.5856,12.1211,2297000.0],["2018-11-06",12.1136,13.4336,12.1136,12.6642,1805700.0],["2018-11-07",12.6793,12.9056,11.8798,12.8226,2286600.0],["2018-11-08",12.7547,13.1394,12.5888,12.8603,588800.0],["2018-11-09",12.8905,13.2601,12.6491,12.7547,601000.0],["2018-11-12",12.6868,12.8905,12.4832,12.717,302600.0],["2018-11-13",12.8301,13.0413,12.7095,12.8226,328200.0],["2018-11-14",12.8603,13.1469,12.6868,12.9282,541100.0],["2018-11-15",12.9206,12.9961,12.0985,12.9282,649300.0],["2018-11-16",12.8975,12.9589,12.506,12.767,444800.0],["2018-11-19",12.7516,13.0203,12.5981,12.6288,498700.0],["2018-11-20",12.4906,12.6441,11.577,11.577,692700.0],["2018-11-21",11.6231,12.2373,11.4619,11.9148,736700.0],["2018-11-23",11.9071,12.7209,11.9071,12.3371,314600.0],["2018-11-26",12.3063,12.79,12.3063,12.6748,460500.0],["2018-11-27",12.7132,13.0203,12.2833,12.3524,517000.0],["2018-11-28",12.4369,12.8437,12.0991,12.6902,793000.0],["2018-11-29",12.6288,12.7363,12.314,12.4369,346700.0],["2018-11-30",12.4752,12.6441,12.3217,12.575,470400.0],["2018-12-03",12.6902,12.7286,12.3678,12.5904,421700.0],["2018-12-04",12.5827,12.6518,11.838,11.8688,652300.0],["2018-12-06",11.7382,11.9302,11.4465,11.8534,500100.0],["2018-12-07",11.8841,11.9071,11.055,11.1394,531200.0],["2018-12-10",11.1087,11.2009,10.5637,10.8784,549600.0],["2018-12-11",10.9859,11.1394,10.4255,10.579,446600.0],["2018-12-12",10.6327,10.8324,10.4331,10.6174,371200.0],["2018-12-13",10.6558,10.7633,10.3871,10.4331,529400.0],["2018-12-14",10.364,10.4255,9.9418,10.0416,464100.0],["2018-12-17",9.9955,10.2182,9.865,9.9034,418800.0],["2018-12-18",10.0263,10.4024,9.9418,10.1261,411800.0],["2018-12-19",10.0954,10.3026,9.7192,9.7576,474800.0],["2018-12-20",9.7883,9.8497,9.2893,9.4198,703000.0],["2018-12-21",9.4735,9.6578,9.2816,9.4735,689400.0],["2018-12-24",9.4735,9.5426,9.2586,9.2969,232500.0],["2018-12-26",9.2969,9.4505,9.1127,9.4351,590200.0],["2018-12-27",9.2739,9.4351,8.8747,9.0897,432300.0],["2018-12-28",9.0666,9.4658,9.0666,9.3123,393000.0],["2018-12-31",9.3737,9.4582,9.0436,9.4582,392900.0],["2019-01-02",9.2355,9.819,9.0436,9.7192,327500.0],["2019-01-03",9.6347,9.6961,9.3891,9.4658,356700.0],["2019-01-04",9.5733,10.1491,9.5733,10.0032,492500.0],["2019-01-07",10.0263,10.3103,9.8881,10.2182,390100.0],["2019-01-08",10.1952,10.4792,10.1952,10.4485,325000.0],["2019-01-09",10.5483,10.9936,10.4255,10.8707,341400.0],["2019-01-10",10.7402,10.8477,10.4869,10.7018,243500.0],["2019-01-11",10.7095,10.84,10.602,10.8016,226200.0],["2019-01-14",10.7325,11.055,10.6865,10.84,331500.0],["2019-01-15",10.8554,10.9782,10.6404,10.7172,170400.0],["2019-01-16",10.7325,11.0934,10.7095,10.9322,338000.0],["2019-01-17",10.8093,10.8938,10.6327,10.8093,553300.0],["2019-01-18",10.84,10.84,10.5483,10.6635,386700.0],["2019-01-22",10.5483,10.602,10.0877,10.2182,608700.0],["2019-01-23",10.2489,10.4869,10.2028,10.3487,354300.0],["2019-01-24",10.364,10.4715,10.2182,10.364,306300.0],["2019-01-25",10.4408,10.7863,10.4024,10.6865,507400.0],["2019-01-28",10.6327,10.7479,10.4255,10.5176,429300.0],["2019-01-29",10.4639,10.6788,10.2259,10.3333,448600.0],["2019-01-30",10.3257,10.6711,10.2182,10.4946,577400.0],["2019-01-31",10.4639,10.6174,10.341,10.3717,391700.0],["2019-02-01",10.4101,10.4331,10.2335,10.3564,415000.0],["2019-02-04",10.364,10.5253,10.3103,10.4946,323700.0],["2019-02-05",10.5637,10.794,10.4792,10.6711,255300.0],["2019-02-06",10.6404,10.8554,10.6174,10.6788,289900.0],["2019-02-07",10.6327,10.9245,10.3717,10.5944,384300.0],["2019-02-08",10.4946,10.6174,10.341,10.5406,238100.0],["2019-02-11",10.602,10.8093,10.4408,10.7863,347500.0],["2019-02-12",10.8554,11.0089,10.7402,10.9245,323500.0],["2019-02-13",10.9091,11.032,10.8938,10.9782,285400.0],["2019-02-14",11.0012,11.4312,10.8247,11.0934,497600.0],["2019-02-15",11.1318,11.3928,11.078,11.1625,300700.0],["2019-02-19",11.2008,11.2623,11.0703,11.1471,537600.0],["2019-02-20",10.8554,12.9589,10.8554,12.4752,1104600.0],["2019-02-21",12.4369,12.6825,12.0223,12.3371,791000.0],["2019-02-22",12.4857,12.65,11.985,12.3136,477400.0],["2019-02-25",12.384,12.8377,12.2588,12.2901,630200.0],["2019-02-26",12.251,12.3762,12.032,12.3292,561900.0],["2019-02-27",12.2588,12.3058,11.4765,11.6564,886300.0],["2019-02-28",11.6643,11.6956,11.3748,11.4139,579100.0],["2019-03-01",11.4843,11.5156,11.1245,11.2262,506500.0],["2019-03-04",11.2027,11.2027,10.3969,10.4047,651500.0],["2019-03-05",10.4047,10.4986,10.1309,10.3109,504200.0],["2019-03-06",10.2874,10.3422,9.7789,9.8415,481900.0],["2019-03-07",9.818,9.818,9.4347,9.685,513100.0],["2019-03-08",9.6615,9.7007,9.4503,9.5598,315900.0],["2019-03-11",9.599,9.7945,9.4894,9.6616,430100.0],["2019-03-12",9.6303,9.6381,9.3095,9.419,441100.0],["2019-03-13",9.4503,9.5677,9.333,9.4894,442900.0],["2019-03-14",9.5129,9.5286,9.3095,9.3877,431300.0],["2019-03-15",9.4034,9.599,9.4034,9.466,921000.0],["2019-03-18",9.4503,9.5755,9.1452,9.1765,675500.0],["2019-03-19",9.1765,9.3252,8.934,8.9496,722100.0],["2019-03-20",8.9496,8.9496,8.535,8.8245,775100.0],["2019-03-21",8.7462,9.1374,8.6993,9.0983,514800.0],["2019-03-22",9.0748,9.0748,8.7462,8.7932,551900.0],["2019-03-25",8.7775,8.9184,8.5585,8.8792,484000.0],["2019-03-26",8.9731,9.0748,8.8714,9.0513,298000.0],["2019-03-27",9.0279,9.3095,9.0279,9.2235,412000.0],["2019-03-28",9.2547,9.4738,9.2469,9.419,333300.0],["2019-03-29",9.4425,9.599,9.3017,9.3095,593000.0],["2019-04-01",9.3877,9.5833,9.3721,9.4973,441200.0],["2019-04-02",9.5442,9.685,9.4816,9.6303,462300.0],["2019-04-03",9.7398,9.8493,9.4425,9.4738,390500.0],["2019-04-04",9.4816,9.7007,9.3643,9.6772,424800.0],["2019-04-05",9.6537,9.8024,9.5442,9.7633,275700.0],["2019-04-08",9.6928,9.8962,9.6537,9.8884,329100.0],["2019-04-09",9.8024,9.8337,9.6224,9.6303,483300.0],["2019-04-10",9.7007,9.7007,9.5677,9.6616,213600.0],["2019-04-11",9.6928,9.8571,9.6459,9.7711,140900.0],["2019-04-12",9.7945,10.0058,9.7945,9.9432,186300.0],["2019-04-15",9.9432,10.0136,9.6303,9.685,395500.0],["2019-04-16",9.732,9.7554,9.6068,9.7241,373900.0],["2019-04-17",9.7789,10.0762,9.7476,9.865,313600.0],["2019-04-18",9.7945,10.0527,9.7554,9.8884,508000.0],["2019-04-22",9.9197,9.9197,9.4973,9.5129,354400.0],["2019-04-23",9.5051,9.7085,9.2939,9.6146,381600.0],["2019-04-24",9.6772,9.9119,9.6146,9.8337,394600.0],["2019-04-25",9.7554,9.8493,9.0122,9.0435,532100.0],["2019-04-26",9.0905,9.4425,9.0435,9.3877,290400.0],["2019-04-29",9.3721,9.6459,9.3721,9.5833,261000.0],["2019-04-30",9.5599,9.6224,9.333,9.552,282100.0],["2019-05-01",9.4425,9.6459,8.5663,8.6211,1261300.0],["2019-05-02",8.6133,8.6367,7.9639,8.3082,934500.0],["2019-05-03",8.3473,8.8088,8.3473,8.7228,468400.0],["2019-05-06",8.6133,8.8479,8.5194,8.7619,811200.0],["2019-05-07",8.6915,8.8323,8.5116,8.5741,674900.0],["2019-05-08",8.5741,8.6602,8.3629,8.4881,484600.0],["2019-05-09",8.4881,8.6915,8.2925,8.6054,314200.0],["2019-05-10",8.6054,8.6289,8.4411,8.5272,255500.0],["2019-05-13",8.3473,8.3473,8.0813,8.1282,371600.0],["2019-05-14",8.1282,8.3473,7.9952,8.269,544300.0],["2019-05-15",8.2065,8.4646,8.1204,8.4411,566200.0],["2019-05-16",8.4411,8.535,8.316,8.3629,492200.0],["2019-05-17",8.2905,8.2905,7.8478,8.0329,775500.0],["2019-05-20",7.9363,8.0329,7.7512,7.9766,361300.0],["2019-05-21",8.049,8.0973,7.9122,8.0812,337200.0],["2019-05-22",8.0892,8.1053,7.8317,7.8478,440400.0],["2019-05-23",7.7673,7.7673,7.4051,7.4775,551200.0],["2019-05-24",7.5661,7.5661,7.3326,7.4614,256200.0],["2019-05-28",7.4695,7.4695,7.067,7.0751,348200.0],["2019-05-29",7.0751,7.0751,6.8899,7.0429,497600.0],["2019-05-30",7.067,7.1878,6.906,6.9221,334500.0],["2019-05-31",6.8417,6.8497,6.6726,6.737,453900.0],["2019-06-03",6.7531,6.9704,6.6726,6.906,460000.0],["2019-06-04",7.0026,7.3568,7.0026,7.3407,316900.0],["2019-06-05",7.3729,7.4614,7.1556,7.228,538900.0],["2019-06-06",7.2441,7.2843,7.0348,7.1234,325000.0],["2019-06-07",7.1797,7.389,7.1073,7.2682,263600.0],["2019-06-10",7.3326,7.6707,7.3326,7.4453,287700.0],["2019-06-11",7.5419,7.7592,7.5258,7.5902,260800.0],["2019-06-12",7.5822,7.5822,7.397,7.4534,176300.0],["2019-06-13",7.4614,7.5822,7.4292,7.55,287700.0],["2019-06-14",7.5097,7.5741,7.4212,7.4775,172500.0],["2019-06-17",7.4614,7.5097,7.2843,7.5017,262000.0],["2019-06-18",7.5339,7.7753,7.5258,7.6305,139500.0],["2019-06-19",7.6466,7.8075,7.4695,7.7834,767900.0],["2019-06-20",7.9041,8.0088,7.7834,7.8397,730600.0],["2019-06-21",7.8397,7.9685,7.0348,7.3407,2127300.0],["2019-06-24",7.2602,7.2682,6.3668,6.3829,1511800.0],["2019-06-25",6.4553,6.4553,6.0529,6.085,1016700.0],["2019-06-26",6.2702,6.2702,5.8114,6.1092,1085800.0],["2019-06-27",6.1092,6.4472,6.0368,6.4472,767000.0],["2019-06-28",6.4392,6.4794,6.3024,6.3668,534800.0],["2019-07-01",6.5116,6.6485,6.2219,6.2541,505900.0],["2019-07-02",6.246,6.246,5.9402,6.0689,572500.0],["2019-07-03",6.0689,6.1253,5.9563,6.0046,261500.0],["2019-07-05",6.0368,6.246,5.9241,6.2219,333000.0],["2019-07-08",6.1897,6.4633,6.1897,6.3426,480000.0],["2019-07-09",6.3104,6.3265,6.0931,6.1092,449800.0],["2019-07-10",6.1655,6.3265,6.1494,6.3185,464500.0],["2019-07-11",6.3748,6.4633,6.1897,6.2219,719100.0],["2019-07-12",6.2541,6.6565,6.2541,6.5438,445900.0],["2019-07-15",6.5519,6.7048,6.3587,6.5358,238000.0],["2019-07-16",6.5277,6.6968,6.4794,6.5277,342500.0],["2019-07-17",6.5036,6.568,6.2621,6.2943,337900.0],["2019-07-18",6.238,6.2541,6.0207,6.1092,384700.0],["2019-07-19",6.1011,6.1736,6.0287,6.0689,436500.0],["2019-07-22",6.077,6.2219,6.0528,6.1172,332100.0],["2019-07-23",5.9804,7.1314,5.8838,6.5921,2920200.0],["2019-07-24",6.6002,6.6887,6.2702,6.6646,1044600.0],["2019-07-25",6.7048,6.9302,6.5197,6.5277,752700.0],["2019-07-26",6.6646,6.729,6.5277,6.6726,729600.0],["2019-07-29",6.6726,6.8256,6.6163,6.8175,592200.0],["2019-07-30",6.729,6.9382,6.6726,6.9382,726000.0],["2019-07-31",7.9766,9.2805,7.4051,9.1034,2656100.0],["2019-08-01",9.1517,9.7554,9.039,9.3127,1927300.0],["2019-08-02",9.2242,9.3127,8.7976,9.1678,1249400.0],["2019-08-05",9.0068,9.0632,8.3468,8.4434,1190700.0],["2019-08-06",8.4917,8.6607,8.0249,8.5319,1200600.0],["2019-08-07",8.3549,8.4595,8.2019,8.371,507300.0],["2019-08-08",8.4354,8.6527,8.21,8.371,570900.0],["2019-08-09",8.3307,8.4112,8.1134,8.3227,355000.0],["2019-08-12",8.2019,8.4595,8.2019,8.3146,385200.0],["2019-08-13",8.2663,8.5078,8.21,8.3307,474600.0],["2019-08-14",8.2019,8.2905,7.8719,7.8719,560300.0],["2019-08-15",7.8639,7.9041,7.6385,7.6546,417100.0],["2019-08-16",7.6962,7.9289,7.6463,7.8956,355400.0],["2019-08-19",7.987,8.1616,7.6463,7.8707,266000.0],["2019-08-20",7.7876,7.7959,7.5466,7.6297,237500.0],["2019-08-21",7.6297,7.638,7.2474,7.3222,537700.0],["2019-08-22",7.3471,7.7543,7.3305,7.6463,359300.0],["2019-08-23",7.6047,7.6795,7.4884,7.5632,355300.0],["2019-08-26",7.6546,7.6795,7.5216,7.6463,143500.0],["2019-08-27",7.7543,7.7543,7.1559,7.1809,317900.0],["2019-08-28",7.1559,7.397,7.0894,7.264,211200.0],["2019-08-29",7.2806,7.6795,7.239,7.5632,341500.0],["2019-08-30",7.6629,7.8042,7.4302,7.4718,256000.0],["2019-09-03",7.4053,7.4053,7.0396,7.0894,418700.0],["2019-09-04",7.1892,7.5715,7.1892,7.5133,308800.0],["2019-09-05",7.613,8.253,7.613,8.012,457600.0],["2019-09-06",8.012,8.12,7.8291,8.0618,231400.0],["2019-09-09",8.1366,8.3694,8.0618,8.3611,321000.0],["2019-09-10",8.386,8.9927,8.3611,8.9262,319900.0],["2019-09-11",8.9511,9.3085,8.7351,9.2919,489300.0],["2019-09-12",9.2171,9.2919,8.9844,9.1423,470500.0],["2019-09-13",9.1839,9.3667,9.1423,9.2337,322000.0],["2019-09-16",9.1423,9.2254,8.9428,9.0841,247900.0],["2019-09-17",8.9678,8.9761,8.5855,8.7018,240900.0],["2019-09-18",8.6436,8.7932,8.5107,8.6436,138500.0],["2019-09-19",8.6769,8.868,8.6686,8.7351,214900.0],["2019-09-20",8.7351,8.7351,8.4192,8.6104,622800.0],["2019-09-23",8.5023,8.5107,8.0618,8.4774,251300.0],["2019-09-24",8.519,8.6187,8.2863,8.5522,492300.0],["2019-09-25",8.5605,8.7517,8.494,8.6935,319300.0],["2019-09-26",8.6353,8.7434,8.5771,8.6519,290100.0],["2019-09-27",8.7184,9.1007,8.5855,8.6021,325700.0],["2019-09-30",8.6686,8.7434,8.3694,8.7351,487100.0],["2019-10-01",8.8265,9.001,8.4275,8.5855,273900.0],["2019-10-02",8.5107,8.5522,7.9039,8.0037,297400.0],["2019-10-03",7.9621,8.0286,7.7876,7.9787,209700.0],["2019-10-04",7.9787,8.0286,7.7876,7.987,158400.0],["2019-10-07",7.9621,8.0452,7.7959,7.9954,306300.0],["2019-10-08",7.987,8.0618,7.8208,8.0203,169800.0],["2019-10-09",8.1616,8.1616,7.8956,7.9538,206500.0],["2019-10-10",7.9538,8.1034,7.9372,7.9704,249900.0],["2019-10-11",8.1699,8.5023,8.0868,8.3444,314500.0],["2019-10-14",8.3444,8.4192,7.9787,8.0286,313600.0],["2019-10-15",8.1117,8.5273,8.0702,8.2613,253700.0],["2019-10-16",8.145,8.4359,8.145,8.3112,303000.0],["2019-10-17",8.386,8.519,8.2447,8.4691,337300.0],["2019-10-18",8.4275,8.4608,8.3278,8.4192,156700.0],["2019-10-21",8.519,8.7434,8.4691,8.6935,291400.0],["2019-10-22",8.6935,8.9262,8.5605,8.9096,323500.0],["2019-10-23",8.9179,9.1174,8.8099,9.0592,195400.0],["2019-10-24",9.0758,9.0924,8.7267,8.7434,223100.0],["2019-10-25",8.7267,8.9345,8.7267,8.893,142000.0],["2019-10-28",8.9511,9.1174,8.8348,9.0093,228400.0],["2019-10-29",8.9096,9.4,8.7267,9.3667,372300.0],["2019-10-30",5.1446,5.1779,4.0226,4.0309,5546000.0],["2019-10-31",4.139,4.2387,3.7234,3.765,3080000.0],["2019-11-01",3.7234,3.8896,3.4907,3.8481,2294900.0],["2019-11-04",3.9063,4.006,3.7234,3.8398,1239200.0],["2019-11-05",3.8481,3.9894,3.74,3.7816,1085000.0],["2019-11-06",3.7816,3.7982,3.4076,3.5489,2092300.0],["2019-11-07",3.5821,3.6154,3.4824,3.5073,1289600.0],["2019-11-08",3.5073,3.74,3.4824,3.6403,991100.0],["2019-11-11",3.74,3.7567,3.4907,3.5655,671100.0],["2019-11-12",3.5738,3.8398,3.5239,3.6902,820500.0],["2019-11-13",3.632,3.6652,3.5323,3.5572,648100.0],["2019-11-14",3.5572,3.6569,3.5156,3.5406,835600.0],["2019-11-15",3.532,3.6612,3.5233,3.6009,721100.0],["2019-11-18",3.575,3.6009,3.3252,3.351,979100.0],["2019-11-19",3.3683,3.3941,3.1529,3.2649,1037400.0],["2019-11-20",3.2304,3.3252,3.1271,3.1874,721600.0],["2019-11-21",3.2046,3.4544,3.1357,3.4027,1043500.0],["2019-11-22",3.3424,3.4458,3.2649,3.351,573500.0],["2019-11-25",3.3855,3.7732,3.3424,3.687,1221200.0],["2019-11-26",3.7129,3.8421,3.6181,3.6784,668000.0],["2019-11-27",3.6956,3.8679,3.6353,3.8593,722500.0],["2019-11-29",3.8593,3.9799,3.8076,3.8679,381000.0],["2019-12-02",3.8593,3.9282,3.6526,3.6612,620600.0],["2019-12-03",3.6009,3.7301,3.532,3.6784,476900.0],["2019-12-04",3.7042,3.911,3.6353,3.6698,452900.0],["2019-12-05",3.6784,3.8335,3.6784,3.7904,413800.0],["2019-12-06",3.8421,3.9368,3.8076,3.8765,483000.0],["2019-12-09",3.8765,3.9282,3.8335,3.8679,322400.0],["2019-12-10",3.8851,3.9196,3.8421,3.8765,263700.0],["2019-12-11",3.9282,3.9282,3.8162,3.8851,327100.0],["2019-12-12",3.9196,3.9971,3.7904,3.9885,538900.0],["2019-12-13",3.9627,4.023,3.8076,3.8248,296500.0],["2019-12-16",3.8851,3.911,3.6612,3.6956,565700.0],["2019-12-17",3.7042,3.7645,3.6181,3.6698,582500.0],["2019-12-18",3.7042,3.7904,3.6698,3.7559,709900.0],["2019-12-19",3.7732,3.799,3.6439,3.6956,598400.0],["2019-12-20",3.6353,3.7818,3.5923,3.7301,1991000.0],["2019-12-23",3.7473,3.8679,3.6439,3.7387,696700.0],["2019-12-24",3.7559,3.8679,3.7215,3.8335,265800.0],["2019-12-26",3.8335,3.9368,3.8162,3.8335,323800.0],["2019-12-27",3.8335,3.8507,3.7559,3.799,361200.0],["2019-12-30",3.8421,4.178,3.7904,3.9713,1099500.0],["2019-12-31",3.9627,4.1091,3.9282,4.023,417700.0],["2020-01-02",4.066,4.3073,4.0488,4.29,606700.0],["2020-01-03",4.2039,4.2986,4.1522,4.178,392200.0],["2020-01-06",4.1436,4.3676,4.0919,4.3073,500600.0],["2020-01-07",4.2642,4.4365,4.247,4.4192,497200.0],["2020-01-08",4.3934,4.4106,4.2297,4.3245,484000.0],["2020-01-09",4.3762,4.4106,4.2383,4.2728,301900.0],["2020-01-10",4.2814,4.3417,4.0574,4.0747,397300.0],["2020-01-13",4.1091,4.1522,3.9885,4.0144,327200.0],["2020-01-14",4.0057,4.1608,3.9713,4.0747,283300.0],["2020-01-15",4.0919,4.2125,4.0574,4.1264,193000.0],["2020-01-16",4.178,4.3503,4.1436,4.2125,313500.0],["2020-01-17",4.2556,4.2986,4.1867,4.1953,179500.0],["2020-01-21",4.1694,4.2211,4.0747,4.178,191300.0],["2020-01-22",4.1953,4.2728,4.1177,4.247,229200.0],["2020-01-23",4.2125,4.247,4.1005,4.135,304200.0],["2020-01-24",4.1264,4.1694,3.9454,3.9799,321600.0],["2020-01-27",3.911,4.0144,3.8593,3.9368,196400.0],["2020-01-28",3.9627,4.0747,3.9024,3.9196,282600.0],["2020-01-29",3.9627,4.0316,3.8421,3.8421,272400.0],["2020-01-30",3.8335,3.8765,3.6267,3.7732,284800.0],["2020-01-31",3.799,3.8162,3.6181,3.6612,342200.0],["2020-02-03",3.7301,3.7645,3.6439,3.7215,320700.0],["2020-02-04",3.7473,3.9024,3.7301,3.8248,330500.0],["2020-02-05",3.8765,4.2125,3.8765,4.1867,327900.0],["2020-02-06",4.2039,4.4106,4.1953,4.3762,466000.0],["2020-02-07",4.3503,4.3503,4.1436,4.2039,471000.0],["2020-02-10",4.2383,4.3762,4.178,4.2297,253800.0],["2020-02-11",4.2556,4.2986,4.0919,4.1005,236900.0],["2020-02-12",4.178,4.4882,4.178,4.4451,395400.0],["2020-02-13",4.4279,4.6346,4.3589,4.5226,338700.0],["2020-02-14",4.5226,4.5657,4.2297,4.2814,316700.0],["2020-02-18",4.3073,4.4882,4.2986,4.3848,474100.0],["2020-02-19",5.5822,6.0043,4.893,5.1601,2550600.0],["2020-02-20",5.2635,5.5564,5.1342,5.3324,1083200.0],["2020-02-21",5.2807,5.2807,4.8586,4.9103,779100.0],["2020-02-24",4.6346,4.8327,4.5312,4.6777,741600.0],["2020-02-25",4.7208,4.8069,4.402,4.4623,615600.0],["2020-02-26",4.4882,4.5571,4.0057,4.0316,1008000.0],["2020-02-27",4.0227,4.2897,3.907,4.2096,1044300.0],["2020-02-28",3.9604,4.3431,3.9515,4.2719,1128400.0],["2020-03-02",4.2719,4.3342,3.8981,3.996,640500.0],["2020-03-03",4.0227,4.0672,3.6845,3.8358,620100.0],["2020-03-04",3.9248,4.0761,3.8358,3.9159,407000.0],["2020-03-05",3.8269,3.8536,3.5154,3.5421,651500.0],["2020-03-06",3.4175,3.5421,3.4086,3.5243,507300.0],["2020-03-09",3.2751,3.3107,2.9992,3.0259,523700.0],["2020-03-10",3.1505,3.1772,2.9369,3.1594,493900.0],["2020-03-11",3.0437,3.0971,2.8301,2.9369,419000.0],["2020-03-12",2.7767,2.8657,2.4919,2.5186,629200.0],["2020-03-13",2.7055,3.0526,2.5542,2.8746,793800.0],["2020-03-16",2.6165,3.0259,2.5364,2.9992,571000.0],["2020-03-17",3.0615,3.3819,2.6076,3.3819,701100.0],["2020-03-18",3.1149,3.4531,3.0348,3.1772,685000.0],["2020-03-19",3.1594,3.5866,3.1149,3.2573,573300.0],["2020-03-20",3.2662,3.3196,2.8301,2.9013,893100.0],["2020-03-23",2.8657,2.928,2.4741,2.928,652200.0],["2020-03-24",2.9547,3.1594,2.75,3.1416,420400.0],["2020-03-25",3.1594,3.5065,2.8123,3.1238,437500.0],["2020-03-26",3.1505,3.3463,2.9369,2.9814,485500.0],["2020-03-27",2.8657,2.9013,2.6788,2.7678,373800.0],["2020-03-30",2.7678,2.8212,2.2694,2.3851,720400.0],["2020-03-31",2.3762,2.4029,2.1359,2.2427,599100.0],["2020-04-01",2.1715,2.2694,2.0024,2.038,473700.0],["2020-04-02",2.0291,2.1003,1.8334,1.86,512000.0],["2020-04-03",1.86,1.9045,1.78,1.86,721700.0],["2020-04-06",1.8601,2.1092,1.8245,1.8689,682200.0],["2020-04-07",1.9757,2.1448,1.8956,1.9935,2223600.0],["2020-04-08",2.127,2.3851,2.0469,2.3495,849300.0],["2020-04-09",2.394,2.7856,2.3584,2.6788,774400.0],["2020-04-13",2.6788,2.9102,2.4741,2.9102,758400.0],["2020-04-14",3.0348,3.1327,2.7055,2.8123,622500.0],["2020-04-15",2.6966,2.6966,2.4207,2.4385,368300.0],["2020-04-16",2.4385,2.4474,2.2338,2.2516,299200.0],["2020-04-17",2.3495,2.5453,2.2605,2.2783,390100.0],["2020-04-20",2.2338,2.2694,2.0558,2.0825,423600.0],["2020-04-21",2.0469,2.2071,1.9668,2.1359,440600.0],["2020-04-22",2.1804,2.2872,2.1003,2.2872,353200.0],["2020-04-23",2.2783,2.394,2.2071,2.2694,303900.0],["2020-04-24",2.305,2.3673,2.1804,2.3495,304300.0],["2020-04-27",2.3851,2.7411,2.3495,2.7322,463500.0],["2020-04-28",2.8924,2.9636,2.6788,2.8479,487200.0],["2020-04-29",2.9369,3.4976,2.9102,3.4798,626600.0],["2020-04-30",3.3819,3.4531,3.1149,3.3107,399700.0],["2020-05-01",3.2039,3.2929,2.9369,2.9992,206700.0],["2020-05-04",2.9102,3.0437,2.6165,2.7411,390700.0],["2020-05-05",2.7411,2.9636,2.7411,2.8123,215000.0],["2020-05-06",3.0971,3.1683,2.6966,2.7233,450100.0],["2020-05-07",2.7055,2.9814,2.661,2.6966,317100.0],["2020-05-08",2.7856,3.017,2.7233,2.9992,269200.0],["2020-05-11",2.9725,2.9725,2.7767,2.9369,227200.0],["2020-05-12",2.9814,2.9814,2.6432,2.6521,313600.0],["2020-05-13",2.6966,2.6966,2.3139,2.3228,414000.0],["2020-05-14",2.2872,2.4919,2.1626,2.4385,346800.0],["2020-05-15",2.2872,2.4207,2.1181,2.3584,294100.0],["2020-05-18",2.4118,2.6076,2.4029,2.4207,325700.0],["2020-05-19",2.4207,2.4563,2.3139,2.3228,184100.0],["2020-05-20",2.394,2.5008,2.3851,2.4385,192500.0],["2020-05-21",2.4029,2.6699,2.3584,2.661,271400.0],["2020-05-22",2.661,2.6877,2.5275,2.5987,155700.0],["2020-05-26",2.7411,2.9191,2.6788,2.8835,288500.0],["2020-05-27",2.9191,2.9814,2.7856,2.9102,308100.0],["2020-05-28",2.9369,2.9636,2.7945,2.8123,226700.0],["2020-05-29",2.7589,2.7767,2.5186,2.5364,669500.0],["2020-06-01",2.5364,2.75,2.5364,2.6699,280100.0],["2020-06-02",2.6699,2.7322,2.6432,2.661,202800.0],["2020-06-03",2.7233,2.9102,2.6788,2.8034,428300.0],["2020-06-04",2.75,3.0704,2.75,3.0704,397300.0],["2020-06-05",3.2484,3.5599,3.2217,3.5154,703100.0],["2020-06-08",3.5599,4.3609,3.5599,4.1295,804900.0],["2020-06-09",4.0939,4.0939,3.551,3.7824,441700.0],["2020-06-10",3.8269,3.8269,3.3997,3.4086,328400.0],["2020-06-11",3.1149,3.3196,2.9636,3.017,347900.0],["2020-06-12",3.2573,3.3463,2.9102,2.9725,390300.0],["2020-06-15",2.9369,3.2573,2.8479,3.2217,250400.0],["2020-06-16",3.3819,3.4709,3.195,3.3285,265700.0],["2020-06-17",3.3374,3.373,3.2039,3.2751,339300.0],["2020-06-18",3.2306,3.2573,3.017,3.0259,428300.0],["2020-06-19",3.0882,3.1683,2.9725,3.0526,753100.0],["2020-06-22",3.0348,3.0348,2.7678,2.839,512300.0],["2020-06-23",2.9369,2.9992,2.8034,2.8835,401100.0],["2020-06-24",2.8479,2.8657,2.6076,2.6254,423400.0],["2020-06-25",2.5987,2.8212,2.5453,2.7856,342300.0],["2020-06-26",2.7411,2.8924,2.5453,2.7678,679000.0],["2020-06-29",2.8212,3.0526,2.7678,2.8835,279800.0],["2020-06-30",2.8746,2.9191,2.8212,2.8924,129200.0],["2020-07-01",2.9013,3.0793,2.8657,3.0259,257200.0],["2020-07-02",3.106,3.1505,2.8034,2.8034,304300.0],["2020-07-06",2.8479,2.9814,2.7678,2.8924,183600.0],["2020-07-07",2.8657,2.9814,2.839,2.9191,175200.0],["2020-07-08",2.8568,2.9725,2.7767,2.9369,274400.0],["2020-07-09",2.9102,2.9903,2.8034,2.8746,303400.0],["2020-07-10",2.8835,2.928,2.8479,2.8924,132400.0],["2020-07-13",2.8924,2.9102,2.5898,2.5898,361700.0],["2020-07-14",2.6343,2.7144,2.5809,2.5987,197200.0],["2020-07-15",2.6788,2.8924,2.6788,2.8657,312800.0],["2020-07-16",2.839,2.9013,2.75,2.8123,123400.0],["2020-07-17",2.7322,2.9369,2.7322,2.9013,178800.0],["2020-07-20",2.8746,2.8746,2.7322,2.75,192700.0],["2020-07-21",2.7856,2.9369,2.7767,2.9191,192900.0],["2020-07-22",2.8657,2.9992,2.8568,2.9013,143100.0],["2020-07-23",2.8657,2.928,2.7678,2.7678,136300.0],["2020-07-24",2.7767,2.8212,2.6699,2.6877,173200.0],["2020-07-27",2.6699,2.7589,2.5987,2.7589,198400.0],["2020-07-28",2.7678,2.8301,2.6788,2.7589,149000.0],["2020-07-29",2.7945,2.9547,2.7322,2.9102,162600.0],["2020-07-30",2.8479,2.9814,2.7589,2.9814,123800.0],["2020-07-31",2.9191,2.9458,2.7411,2.7678,164100.0],["2020-08-03",2.7856,2.9725,2.7678,2.9369,179200.0],["2020-08-04",2.9369,3.1149,2.9369,2.9814,205900.0],["2020-08-05",3.1149,3.1505,2.8479,3.1238,319100.0],["2020-08-06",3.1416,3.3819,3.1238,3.3463,194900.0],["2020-08-07",3.3463,3.3552,2.9458,3.0704,253900.0],["2020-08-10",3.0704,3.3107,3.0704,3.1861,189100.0],["2020-08-11",3.2217,3.4264,3.2217,3.2751,258600.0],["2020-08-12",3.3374,3.3997,3.284,3.373,164500.0],["2020-08-13",3.3641,3.4976,3.3107,3.3908,184500.0],["2020-08-14",3.3018,3.3374,3.1772,3.2662,125400.0],["2020-08-17",3.2662,3.2662,3.0437,3.0526,191200.0],["2020-08-18",3.0348,3.195,2.9992,3.1327,81100.0],["2020-08-19",3.1238,3.2484,3.0437,3.0526,111000.0],["2020-08-20",3.0081,3.2395,2.9992,3.1238,118000.0],["2020-08-21",3.0882,3.0971,2.9903,3.0615,134500.0],["2020-08-24",3.0615,3.1238,2.9547,3.0793,84300.0],["2020-08-25",3.1149,3.1149,3.017,3.106,63100.0],["2020-08-26",3.106,3.2751,3.0793,3.1505,123600.0],["2020-08-27",3.1238,3.3018,3.106,3.1594,145400.0],["2020-08-28",3.2039,3.2395,3.1149,3.2395,87500.0],["2020-08-31",3.2128,3.2217,3.0437,3.106,156400.0],["2020-09-01",3.0882,3.1416,3.0348,3.0882,120000.0],["2020-09-02",3.1149,3.1149,3.0615,3.0882,54000.0],["2020-09-03",3.106,3.1683,2.9725,3.0259,140800.0],["2020-09-04",3.0437,3.0882,2.9725,3.0437,109200.0],["2020-09-08",3.0793,3.0793,2.8746,2.8835,126200.0],["2020-09-09",2.8924,2.928,2.7144,2.75,219300.0],["2020-09-10",2.7589,2.9547,2.7589,2.9013,97000.0],["2020-09-11",2.9013,2.9013,2.7678,2.8034,61600.0],["2020-09-14",2.839,2.8924,2.7856,2.8568,87600.0],["2020-09-15",2.8924,2.9458,2.7945,2.8034,75800.0],["2020-09-16",2.8301,2.9992,2.7945,2.7945,160600.0],["2020-09-17",2.8034,2.9458,2.7856,2.8568,90300.0],["2020-09-18",2.8924,3.1238,2.8568,3.1238,367900.0],["2020-09-21",3.0259,3.0259,2.8034,2.839,109400.0],["2020-09-22",2.8479,2.8568,2.7589,2.7589,119300.0],["2020-09-23",2.7945,2.8301,2.6254,2.7411,249900.0],["2020-09-24",2.7767,2.7767,2.5898,2.6521,246200.0],["2020-09-25",2.6699,2.6966,2.6076,2.6521,137300.0],["2020-09-28",2.6521,2.8568,2.6521,2.8212,135800.0],["2020-09-29",2.8212,2.8212,2.7055,2.75,42000.0],["2020-09-30",2.7411,2.7589,2.661,2.6966,171400.0],["2020-10-01",2.7055,2.7055,2.5631,2.6432,198400.0],["2020-10-02",2.5631,2.661,2.5008,2.6076,151600.0],["2020-10-05",2.6432,2.6877,2.5542,2.6521,136500.0],["2020-10-06",2.6699,2.8123,2.6699,2.6877,115900.0],["2020-10-07",2.7144,2.7233,2.5987,2.6076,150800.0],["2020-10-08",2.6788,2.75,2.6432,2.7322,132800.0],["2020-10-09",2.7856,2.7945,2.6521,2.661,69100.0],["2020-10-12",2.6521,2.7945,2.6521,2.7411,121000.0],["2020-10-13",2.7322,2.7322,2.6076,2.6432,84700.0],["2020-10-14",2.661,2.661,2.5364,2.5364,84800.0],["2020-10-15",2.5542,2.6076,2.4741,2.572,125900.0],["2020-10-16",2.5631,2.661,2.5453,2.5987,119400.0],["2020-10-19",2.6165,2.6521,2.5008,2.5097,107700.0],["2020-10-20",2.5631,2.572,2.4652,2.483,57800.0],["2020-10-21",2.4741,2.5008,2.394,2.4385,131400.0],["2020-10-22",2.4385,2.4919,2.4118,2.4474,90700.0],["2020-10-23",2.4652,2.4919,2.4118,2.4296,82000.0],["2020-10-26",2.4207,2.4207,2.3139,2.3762,155300.0],["2020-10-27",2.3762,2.3762,2.1893,2.2516,245800.0],["2020-10-28",2.1448,2.1715,2.0558,2.0825,257200.0],["2020-10-29",2.1092,2.1092,1.9846,2.0113,166700.0],["2020-10-30",2.0202,2.0558,1.9312,2.0202,192300.0],["2020-11-02",2.0825,2.1448,1.9668,2.0558,241700.0],["2020-11-03",2.1181,2.1893,2.0914,2.1537,164700.0],["2020-11-04",2.1626,2.1715,1.9312,1.9668,306600.0],["2020-11-05",2.0825,2.0825,1.9312,1.9401,157300.0],["2020-11-06",1.9935,2.0469,1.8778,1.9312,197400.0],["2020-11-09",2.1181,2.1893,2.038,2.038,307500.0],["2020-11-10",2.0736,2.6165,2.0736,2.3673,716600.0],["2020-11-11",2.3495,2.4563,2.2961,2.4118,189100.0],["2020-11-12",2.3495,2.4207,2.2427,2.2872,143000.0],["2020-11-13",2.2961,2.4385,2.2783,2.4029,190000.0],["2020-11-16",2.4029,2.6343,2.3317,2.6254,291000.0],["2020-11-17",2.572,2.6966,2.4919,2.6076,218400.0],["2020-11-18",2.6254,2.7411,2.5987,2.6432,243000.0],["2020-11-19",2.6165,2.6699,2.5453,2.6254,155500.0],["2020-11-20",2.572,2.6165,2.5097,2.5542,92200.0],["2020-11-23",2.5631,2.8123,2.5008,2.7678,266100.0],["2020-11-24",2.8479,3.2039,2.8123,3.1238,399100.0],["2020-11-25",3.1327,3.3819,2.9903,3.2039,366600.0],["2020-11-27",3.195,3.2306,3.0526,3.106,112900.0],["2020-11-30",3.0971,3.0971,2.7411,2.7589,224200.0],["2020-12-01",2.8212,3.1683,2.8212,2.9903,225600.0],["2020-12-02",2.9903,3.0971,2.9547,3.0437,81000.0],["2020-12-03",3.0437,3.0615,2.9636,2.9903,121700.0],["2020-12-04",3.0437,3.2128,3.0437,3.1594,151400.0],["2020-12-07",3.1505,3.1861,3.0259,3.0882,94200.0],["2020-12-08",3.0348,3.106,2.9903,3.0437,181000.0],["2020-12-09",3.0971,3.1238,2.9013,2.9102,199800.0],["2020-12-10",2.9013,3.1505,2.9013,3.0882,232700.0],["2020-12-11",3.0348,3.0971,2.9636,3.0526,131700.0],["2020-12-14",3.0971,3.284,3.0526,3.106,242100.0],["2020-12-15",3.1416,4.352,3.0348,3.4887,4595200.0],["2020-12-16",3.3196,3.64,3.3018,3.3374,420400.0],["2020-12-17",3.3374,3.7379,3.3196,3.5599,292300.0],["2020-12-18",3.5688,3.8269,3.3641,3.3819,561700.0],["2020-12-21",3.3552,3.5332,3.3018,3.3196,259200.0],["2020-12-22",3.3196,3.4976,3.0081,3.0437,231700.0],["2020-12-23",3.0882,3.3196,3.0704,3.1683,272700.0],["2020-12-24",3.1594,3.2395,3.0348,3.1327,85500.0],["2020-12-28",3.1238,3.6044,3.1238,3.4887,511900.0],["2020-12-29",3.5154,3.5421,3.2573,3.4086,213900.0],["2020-12-30",3.4086,3.4709,3.3374,3.3997,142500.0],["2020-12-31",3.3997,3.4887,3.3285,3.3997,183600.0],["2021-01-04",3.462,3.462,3.2039,3.2929,143000.0],["2021-01-05",3.3285,3.4709,3.3196,3.3908,245700.0],["2021-01-06",3.4798,3.6845,3.462,3.5866,331000.0],["2021-01-07",3.6133,3.6756,3.551,3.6222,170200.0],["2021-01-08",3.64,3.7379,3.5777,3.6311,123300.0],["2021-01-11",3.6311,3.64,3.4798,3.5866,108300.0],["2021-01-12",3.6311,3.7468,3.5866,3.7379,130400.0],["2021-01-13",3.7557,3.7735,3.6667,3.7735,152700.0],["2021-01-14",3.7824,4.1562,3.7646,4.0227,264400.0],["2021-01-15",3.9248,4.1829,3.8892,4.0494,160700.0],["2021-01-19",4.1384,4.1562,3.818,3.8803,193500.0],["2021-01-20",3.8091,3.9337,3.7735,3.8358,160300.0],["2021-01-21",3.8269,3.9248,3.6667,3.6667,130300.0],["2021-01-22",3.6578,3.7735,3.5421,3.5777,292700.0],["2021-01-25",3.6133,3.8269,3.5688,3.7201,281500.0],["2021-01-26",3.729,3.9604,3.6845,3.907,376900.0],["2021-01-27",3.7201,4.1384,3.7201,4.0939,300500.0],["2021-01-28",4.1206,4.4499,3.9337,4.1206,461300.0],["2021-01-29",4.1117,4.4321,4.1028,4.1651,341000.0],["2021-02-01",4.2096,4.2274,3.8269,4.1473,439800.0],["2021-02-02",4.2007,4.3609,4.0672,4.3431,268700.0],["2021-02-03",4.3164,4.5389,4.2541,4.5122,252400.0],["2021-02-04",4.5122,4.9394,4.5122,4.8949,367800.0],["2021-02-05",4.9839,5.1174,4.8949,5.0907,211500.0],["2021-02-08",5.0729,5.3221,4.9394,5.3221,298600.0],["2021-02-09",5.3399,5.6513,5.2598,5.6068,311700.0],["2021-02-10",5.6513,5.6602,5.3399,5.5001,320400.0],["2021-02-11",5.6335,5.6335,5.0907,5.2242,302000.0],["2021-02-12",5.2153,5.2242,5.0195,5.0818,201300.0],["2021-02-16",5.0729,5.0729,4.7614,4.7614,205600.0],["2021-02-17",4.6902,4.8949,4.6368,4.8415,216800.0],["2021-02-18",4.8237,4.8326,4.5656,4.5745,182100.0],["2021-02-19",4.5656,4.8148,4.5656,4.6724,109800.0],["2021-02-22",4.6724,4.7614,4.6012,4.6813,206200.0],["2021-02-23",4.6635,4.6724,4.352,4.6101,199000.0],["2021-02-24",4.5923,4.5923,4.2808,4.5745,275100.0],["2021-02-25",4.6279,4.6279,4.0049,4.0494,310200.0],["2021-02-26",3.9871,4.1206,3.818,3.8981,308800.0],["2021-03-01",3.907,4.4321,3.8892,4.2808,403700.0],["2021-03-02",4.2541,4.5656,4.2541,4.4499,215900.0],["2021-03-03",4.4588,4.619,4.352,4.5122,144700.0],["2021-03-04",4.4855,4.5656,4.2096,4.4232,264300.0],["2021-03-05",4.4677,4.619,4.2452,4.5033,191300.0],["2021-03-08",4.5478,4.797,4.4766,4.7525,250100.0],["2021-03-09",4.8059,4.9216,4.6368,4.7258,205000.0],["2021-03-10",4.7525,4.9483,4.6279,4.7525,213700.0],["2021-03-11",4.8237,4.9305,4.7525,4.9216,182900.0],["2021-03-12",4.8771,4.9572,4.7258,4.8504,281700.0],["2021-03-15",4.886,4.9305,4.6902,4.8326,320400.0],["2021-03-16",4.8949,4.8949,4.53,4.619,367700.0],["2021-03-17",4.5567,4.5656,4.3698,4.4677,259500.0],["2021-03-18",4.4499,4.5389,4.2363,4.2541,211900.0],["2021-03-19",4.2452,4.3876,3.9515,4.0316,1977300.0],["2021-03-22",4.0316,4.1829,3.996,4.1117,234700.0],["2021-03-23",4.0761,4.1562,3.6845,3.6934,321700.0],["2021-03-24",3.7201,3.9782,3.64,3.64,242000.0],["2021-03-25",3.6044,3.6756,3.4353,3.4887,289200.0],["2021-03-26",3.551,3.6756,3.4887,3.5866,159900.0],["2021-03-29",3.5065,3.5332,3.1594,3.2217,373500.0],["2021-03-30",3.3463,3.4086,3.2039,3.2306,243200.0],["2021-03-31",3.2306,3.2395,2.9992,3.1416,533500.0],["2021-04-01",3.1772,3.4798,3.1683,3.3819,267900.0],["2021-04-05",3.4175,3.4175,3.1238,3.2573,356000.0],["2021-04-06",3.2484,3.4086,3.2395,3.4086,213500.0],["2021-04-07",3.3908,3.4175,3.2751,3.3374,352200.0],["2021-04-08",3.3463,3.3908,3.2662,3.3641,339100.0],["2021-04-09",3.3463,3.4086,3.3107,3.3819,236200.0],["2021-04-12",3.3908,3.5154,3.373,3.4442,239300.0],["2021-04-13",3.3997,3.4353,3.2751,3.4175,243300.0],["2021-04-14",3.4086,3.5599,3.3908,3.4353,171700.0],["2021-04-15",3.5065,3.5065,3.2929,3.3997,292400.0],["2021-04-16",3.4442,3.4531,3.3196,3.3641,116200.0],["2021-04-19",3.3285,3.4442,3.2306,3.4086,325000.0],["2021-04-20",3.4086,3.4086,3.2306,3.3463,282600.0],["2021-04-21",3.3285,3.4264,3.284,3.4264,185100.0],["2021-04-22",3.4353,3.5243,3.3641,3.373,178600.0],["2021-04-23",3.3997,3.4442,3.3196,3.3908,134700.0],["2021-04-26",3.4086,3.4887,3.3552,3.3997,119000.0],["2021-04-27",3.3819,3.4264,3.3196,3.3641,142100.0],["2021-04-28",3.3463,3.4353,3.3018,3.4264,190500.0],["2021-04-29",3.4531,3.4531,3.3018,3.3819,254500.0],["2021-04-30",3.3018,3.3552,3.1594,3.2039,253900.0],["2021-05-03",3.2306,3.3107,3.1772,3.3018,168700.0],["2021-05-04",3.2573,3.3285,3.1772,3.2039,288500.0],["2021-05-05",3.4442,3.4531,2.9458,3.195,462000.0],["2021-05-06",3.1594,3.195,2.7678,2.8034,297800.0],["2021-05-07",2.839,2.8835,2.7767,2.8479,381000.0],["2021-05-10",2.8924,2.928,2.7411,2.8568,249100.0],["2021-05-11",2.7767,2.8123,2.6877,2.6877,225000.0],["2021-05-12",2.7055,2.7678,2.6254,2.6432,237400.0],["2021-05-13",2.6699,2.9191,2.6699,2.9013,294300.0],["2021-05-14",2.9191,3.284,2.8746,3.2484,901400.0],["2021-05-17",3.2128,3.3641,3.1238,3.3285,357900.0],["2021-05-18",3.3374,3.3374,3.0971,3.106,586700.0],["2021-05-19",3.0615,3.0615,2.9191,2.9458,346900.0],["2021-05-20",2.9814,3.1149,2.9458,3.0348,270100.0],["2021-05-21",3.1149,3.1149,2.9636,3.0437,200500.0],["2021-05-24",3.0615,3.1149,3.0081,3.0526,295100.0],["2021-05-25",3.0615,3.0793,2.8924,2.8924,260500.0],["2021-05-26",2.9191,2.928,2.8568,2.8924,203900.0],["2021-05-27",2.9458,3.0704,2.8924,2.9725,268800.0],["2021-05-28",3.017,3.017,2.8746,2.9458,151600.0],["2021-06-01",2.9725,3.1149,2.928,3.0971,301500.0],["2021-06-02",3.0882,3.1505,3.0615,3.0971,338400.0],["2021-06-03",3.0615,3.3463,3.0348,3.2751,417500.0],["2021-06-04",3.2929,3.3641,3.2128,3.2217,352100.0],["2021-06-07",3.2039,3.3018,3.2039,3.2662,285200.0],["2021-06-08",3.2573,3.3285,3.195,3.284,373200.0],["2021-06-09",3.284,3.3997,3.2306,3.2306,476300.0],["2021-06-10",3.2573,3.5599,3.2484,3.4353,1059700.0],["2021-06-11",3.4798,3.5332,3.3552,3.3997,630100.0],["2021-06-14",3.4442,3.4709,3.3107,3.3641,957100.0],["2021-06-15",3.3463,3.3819,3.1505,3.1683,310100.0],["2021-06-16",3.1505,3.1772,3.017,3.1683,482200.0],["2021-06-17",3.1416,3.1416,3.0526,3.1149,524500.0],["2021-06-18",3.0348,3.0615,2.8924,2.9191,743700.0],["2021-06-21",2.9191,2.9725,2.8746,2.9636,688300.0],["2021-06-22",2.9725,3.284,2.9547,3.284,534400.0],["2021-06-23",3.2395,3.3107,3.1683,3.2395,375100.0],["2021-06-24",3.2395,3.3018,3.1149,3.2751,489500.0],["2021-06-25",3.2929,3.7913,3.1683,3.7824,5933700.0],["2021-06-28",3.7646,3.8269,3.5421,3.5955,688200.0],["2021-06-29",3.5866,3.7112,3.551,3.5688,323500.0],["2021-06-30",3.6311,3.7913,3.4887,3.6934,578000.0],["2021-07-01",3.7646,3.9871,3.6934,3.9426,665900.0],["2021-07-02",3.9426,3.9693,3.6044,3.7023,583400.0],["2021-07-06",3.6934,3.7468,3.4976,3.5421,487800.0],["2021-07-07",3.5154,3.5154,3.2929,3.4709,506400.0],["2021-07-08",3.3819,3.5332,3.3285,3.4086,207200.0],["2021-07-09",3.4531,3.4887,3.3819,3.4353,182300.0],["2021-07-12",3.4086,3.5154,3.3908,3.4887,236600.0],["2021-07-13",3.4709,3.5332,3.3374,3.3997,305300.0],["2021-07-14",3.4353,3.4531,3.2395,3.2573,201700.0],["2021-07-15",3.2217,3.4709,3.2128,3.4531,316900.0],["2021-07-16",3.4531,3.4709,3.3374,3.3374,397700.0],["2021-07-19",3.2929,3.2929,3.1861,3.2751,650900.0],["2021-07-20",3.284,3.4442,3.2751,3.4175,183600.0],["2021-07-21",3.4086,3.5421,3.3908,3.4976,286200.0],["2021-07-22",3.5243,3.5243,3.373,3.4175,140600.0],["2021-07-23",3.4175,3.4798,3.3374,3.3819,137500.0],["2021-07-26",3.3641,3.4442,3.2306,3.3196,97500.0],["2021-07-27",3.2751,3.284,3.1149,3.1683,189000.0],["2021-07-28",3.2217,3.2662,3.1149,3.2128,349800.0],["2021-07-29",3.2662,3.3018,3.0971,3.1149,215400.0],["2021-07-30",3.0882,3.1416,3.0526,3.1149,80500.0],["2021-08-02",3.1505,3.2128,2.9547,3.0971,653800.0],["2021-08-03",3.106,3.284,3.0437,3.195,222900.0],["2021-08-04",3.5243,3.7201,3.3463,3.4264,722000.0],["2021-08-05",3.4976,3.8447,3.4531,3.8002,820000.0],["2021-08-06",3.7913,4.4499,3.7913,4.2719,1019300.0],["2021-08-09",4.2541,4.5478,4.0761,4.4054,622400.0],["2021-08-10",4.4054,4.5478,4.2897,4.3965,539300.0],["2021-08-11",4.3698,4.4766,4.263,4.4588,317700.0],["2021-08-12",4.4588,4.5478,4.3253,4.3698,208400.0],["2021-08-13",4.3609,4.4143,4.263,4.3342,160500.0],["2021-08-16",4.2719,4.3253,4.1384,4.1384,290600.0],["2021-08-17",4.1117,4.1295,3.8447,3.9604,231100.0],["2021-08-18",3.9248,4.0227,3.8803,3.9426,161200.0],["2021-08-19",3.8803,3.8892,3.7468,3.7735,164200.0],["2021-08-20",3.7112,3.8625,3.6934,3.7379,274100.0],["2021-08-23",3.7201,3.996,3.7201,3.907,241800.0],["2021-08-24",3.8803,3.9871,3.8803,3.9426,117700.0],["2021-08-25",3.9337,4.0049,3.8625,3.9248,106600.0],["2021-08-26",3.8981,3.9337,3.7468,3.8002,130800.0],["2021-08-27",3.7646,3.8803,3.7646,3.8091,121600.0],["2021-08-30",3.7824,3.7913,3.6133,3.6934,137000.0],["2021-08-31",3.6489,3.8002,3.64,3.6845,180300.0],["2021-09-01",3.7557,3.7557,3.6222,3.6667,150700.0],["2021-09-02",3.6756,3.7201,3.5866,3.7023,212200.0],["2021-09-03",3.6845,3.7201,3.5866,3.6578,127100.0],["2021-09-07",3.5777,3.729,3.4709,3.6934,306700.0],["2021-09-08",3.6667,3.6667,3.4709,3.4887,199600.0],["2021-09-09",3.4709,3.6133,3.3819,3.5599,545800.0],["2021-09-10",3.5777,3.6845,3.5421,3.6133,267600.0],["2021-09-13",3.6311,3.6934,3.551,3.6756,165300.0],["2021-09-14",3.6756,3.6756,3.5332,3.5599,161800.0],["2021-09-15",3.5866,3.6311,3.5154,3.5955,100500.0],["2021-09-16",3.6311,3.6311,3.4442,3.5065,161500.0],["2021-09-17",3.5154,3.6578,3.462,3.5688,415300.0],["2021-09-20",3.551,3.6756,3.4709,3.5955,257800.0],["2021-09-21",3.6667,3.729,3.5599,3.7201,121800.0],["2021-09-22",3.7379,3.8981,3.729,3.7468,262900.0],["2021-09-23",3.8091,3.907,3.729,3.8803,133100.0],["2021-09-24",3.8714,3.8892,3.7824,3.8536,96400.0],["2021-09-27",3.8269,4.1562,3.8269,4.0761,237900.0],["2021-09-28",4.085,4.085,3.9248,3.9871,86900.0],["2021-09-29",4.0049,4.0049,3.8269,3.8269,184900.0],["2021-09-30",3.8536,3.9426,3.7379,3.7824,200000.0],["2021-10-01",3.8269,3.9337,3.729,3.907,89100.0],["2021-10-04",3.8358,3.9693,3.6934,3.7201,190400.0],["2021-10-05",3.8091,3.8091,3.6222,3.7646,242600.0],["2021-10-06",3.7646,3.7646,3.6044,3.7112,87800.0],["2021-10-07",3.7379,3.8091,3.64,3.8002,107800.0],["2021-10-08",3.7824,3.8002,3.6756,3.7112,130100.0],["2021-10-11",3.7023,3.7557,3.6578,3.7023,72500.0],["2021-10-12",3.7468,3.818,3.6934,3.7735,158200.0],["2021-10-13",3.8269,3.996,3.7735,3.996,179800.0],["2021-10-14",4.0049,4.0138,3.8803,3.996,120600.0],["2021-10-15",4.0494,4.0761,3.8536,3.8536,75200.0],["2021-10-18",3.8625,3.8714,3.7112,3.7735,120700.0],["2021-10-19",3.7735,3.9248,3.7112,3.8803,119100.0],["2021-10-20",3.907,3.9248,3.8358,3.8892,69500.0],["2021-10-21",3.8803,3.8892,3.6845,3.818,144100.0],["2021-10-22",3.8091,3.8625,3.7557,3.8358,80500.0],["2021-10-25",3.8714,3.8803,3.7824,3.8447,101000.0],["2021-10-26",3.8358,3.8358,3.7201,3.7379,154200.0],["2021-10-27",3.7201,3.7201,3.5421,3.5866,243000.0],["2021-10-28",3.5332,3.5421,3.4086,3.5065,293500.0],["2021-10-29",3.4709,3.5243,3.4442,3.5065,68700.0],["2021-11-01",3.5154,3.6311,3.5065,3.6222,214200.0],["2021-11-02",3.6311,3.8091,3.5332,3.7646,251800.0],["2021-11-03",3.8002,4.3164,3.8002,4.1473,389400.0],["2021-11-04",4.2719,4.3609,4.0316,4.0583,212200.0],["2021-11-05",4.0939,4.0939,3.8714,3.9159,266900.0],["2021-11-08",3.907,3.9515,3.8447,3.8892,81800.0],["2021-11-09",3.8714,3.9248,3.7735,3.907,79600.0],["2021-11-10",3.9159,3.9426,3.8269,3.8536,71200.0],["2021-11-11",3.8536,4.0049,3.8536,3.9337,64700.0],["2021-11-12",3.9604,4.0049,3.8358,3.8447,149000.0],["2021-11-15",3.8269,3.9337,3.8002,3.8269,49000.0],["2021-11-16",3.818,3.818,3.5955,3.5955,240200.0],["2021-11-17",3.5955,3.8269,3.5688,3.7468,172200.0],["2021-11-18",3.7557,3.7557,3.4976,3.6222,256900.0],["2021-11-19",3.5955,3.6845,3.5599,3.6667,121200.0],["2021-11-22",3.6934,3.7646,3.5866,3.6044,264100.0],["2021-11-23",3.5955,3.6578,3.551,3.5955,116500.0],["2021-11-24",3.5688,3.7023,3.5332,3.6578,77700.0],["2021-11-26",3.5599,3.5955,3.3819,3.5955,196900.0],["2021-11-29",3.462,3.5688,3.462,3.5599,188100.0],["2021-11-30",3.551,3.6133,3.4709,3.5777,123400.0],["2021-12-01",3.5688,3.6044,3.106,3.1505,699500.0],["2021-12-02",3.2039,3.373,3.1594,3.3552,183000.0],["2021-12-03",3.3552,3.4353,3.1683,3.2128,111600.0],["2021-12-06",3.195,3.2929,3.1327,3.2484,111400.0],["2021-12-07",3.3285,3.4798,3.3285,3.4353,113100.0],["2021-12-08",3.462,3.4887,3.3641,3.4887,121800.0],["2021-12-09",3.4264,3.4798,3.3374,3.3374,89600.0],["2021-12-10",3.3285,3.3908,3.1861,3.2751,258300.0],["2021-12-13",3.2306,3.2573,2.9903,3.2484,473600.0],["2021-12-14",3.2306,3.4442,3.195,3.2751,396800.0],["2021-12-15",3.3374,3.3819,3.2128,3.3552,157000.0],["2021-12-16",3.3819,3.4264,3.3107,3.3285,111400.0],["2021-12-17",3.2751,3.5332,3.2484,3.4976,149300.0],["2021-12-20",3.4086,3.462,3.2929,3.4175,176900.0],["2021-12-21",3.4353,3.5243,3.3997,3.4086,163800.0],["2021-12-22",3.4086,3.5866,3.3997,3.5688,100500.0],["2021-12-23",3.5688,3.5688,3.5154,3.5332,116400.0],["2021-12-27",3.462,3.6044,3.4086,3.5688,183700.0],["2021-12-28",3.5154,3.6934,3.5065,3.6578,103900.0],["2021-12-29",3.7112,3.7112,3.5065,3.5421,64800.0],["2021-12-30",3.5421,3.6578,3.4531,3.5154,124400.0],["2021-12-31",3.4798,3.6044,3.4798,3.5599,29200.0],["2022-01-03",3.6222,3.6578,3.4709,3.6044,102600.0],["2022-01-04",3.6578,3.8269,3.6222,3.7824,139200.0],["2022-01-05",3.7735,3.9426,3.7646,3.7824,123900.0],["2022-01-06",3.8002,3.8981,3.6667,3.6756,177600.0],["2022-01-07",3.6489,3.7735,3.6222,3.7735,110500.0],["2022-01-10",3.729,3.8981,3.6667,3.8714,346400.0],["2022-01-11",3.8803,4.2719,3.8091,4.1028,514400.0],["2022-01-12",4.0939,4.4499,4.0494,4.3965,492400.0],["2022-01-13",4.4054,4.5122,4.2363,4.3431,353800.0],["2022-01-14",4.2719,4.3431,4.0672,4.1384,159300.0],["2022-01-18",4.0939,4.2274,4.0405,4.2007,126600.0],["2022-01-19",4.263,4.263,3.8447,3.8536,332600.0],["2022-01-20",3.8981,4.3164,3.8892,4.0138,167700.0],["2022-01-21",3.996,4.0761,3.9159,3.9871,85900.0],["2022-01-24",3.9426,3.9693,3.729,3.9515,96800.0],["2022-01-25",3.8892,3.9871,3.8091,3.9515,79000.0],["2022-01-26",4.0049,4.0227,3.8358,3.8714,90800.0],["2022-01-27",3.907,3.907,3.7824,3.7913,73000.0],["2022-01-28",3.8358,3.8892,3.7646,3.8892,120800.0],["2022-01-31",3.8981,3.9782,3.8625,3.9515,126500.0],["2022-02-01",3.9604,4.0138,3.8447,3.8892,68800.0],["2022-02-02",3.9337,3.9782,3.7824,3.8803,125400.0],["2022-02-03",3.8091,3.907,3.7468,3.818,258000.0],["2022-02-04",3.8714,3.907,3.7379,3.8981,89200.0],["2022-02-07",3.8536,4.0049,3.8269,3.8981,122900.0],["2022-02-08",3.9337,4.2363,3.907,4.1918,170600.0],["2022-02-09",4.2363,4.2986,4.1562,4.174,128800.0],["2022-02-10",4.0583,4.3164,4.0583,4.1384,117300.0],["2022-02-11",4.1384,4.3609,4.0494,4.1829,156000.0],["2022-02-14",4.2363,4.2452,4.085,4.1384,61600.0],["2022-02-15",4.2185,4.2986,4.2007,4.2541,60200.0],["2022-02-16",4.2897,4.3609,4.1384,4.3253,75700.0],["2022-02-17",4.2541,4.3698,4.174,4.2363,211400.0],["2022-02-18",4.263,4.4855,4.2541,4.4499,179600.0],["2022-02-22",4.3342,4.4054,4.1562,4.352,270000.0],["2022-02-23",4.3075,4.8682,4.3075,4.5389,1672500.0],["2022-02-24",4.4143,4.708,4.3075,4.6546,555000.0],["2022-02-25",4.6279,4.9661,4.6279,4.886,421900.0],["2022-02-28",4.886,4.9394,4.708,4.8771,514200.0],["2022-03-01",4.7614,5.2153,4.7614,5.2153,460900.0],["2022-03-02",5.2331,5.7759,5.2153,5.7759,1021300.0],["2022-03-03",5.6424,6.0073,5.6068,6.0073,549800.0],["2022-03-04",5.9094,6.1497,5.6602,5.9361,534300.0],["2022-03-07",5.9361,6.1764,5.5891,5.5891,425700.0],["2022-03-08",5.4734,5.5268,5.1352,5.1619,628800.0],["2022-03-09",5.2865,5.5357,5.2331,5.3043,529000.0],["2022-03-10",5.1975,5.4111,5.1886,5.242,243300.0],["2022-03-11",5.3221,5.331,4.9305,4.9572,289800.0],["2022-03-14",5.0106,5.1797,4.8771,5.0373,438700.0],["2022-03-15",5.0373,5.4378,5.0373,5.4289,888000.0],["2022-03-16",5.4734,5.5446,5.1619,5.331,381800.0],["2022-03-17",5.2954,5.3844,5.2153,5.3755,271700.0],["2022-03-18",5.3488,5.5446,5.3132,5.4823,333800.0],["2022-03-21",5.5357,5.7848,5.5001,5.598,278900.0],["2022-03-22",5.5891,5.8204,5.5891,5.7759,295900.0],["2022-03-23",5.7492,5.9183,5.6602,5.8827,174900.0],["2022-03-24",5.9094,5.9984,5.7314,5.9361,297100.0],["2022-03-25",6.0162,6.1942,5.8738,5.9628,270800.0],["2022-03-28",5.9628,6.0874,5.8738,6.0607,329100.0],["2022-03-29",6.0518,6.1853,5.9272,5.9628,305700.0],["2022-03-30",5.945,6.2031,5.9272,6.1319,218800.0],["2022-03-31",6.1497,6.5324,6.1408,6.1764,674500.0],["2022-04-01",6.1675,6.3099,6.0162,6.2565,440400.0],["2022-04-04",6.3366,6.4167,6.0874,6.2565,279600.0],["2022-04-05",6.3099,6.3099,5.9183,5.9984,282200.0],["2022-04-06",5.9717,6.0429,5.7225,5.8026,260200.0],["2022-04-07",5.7937,5.8649,5.7047,5.8293,161400.0],["2022-04-08",5.7848,6.1319,5.7848,6.0963,240900.0],["2022-04-11",6.034,6.123,5.7937,5.9094,219600.0],["2022-04-12",5.9361,6.2654,5.9361,6.2031,464000.0],["2022-04-13",6.2209,6.4167,6.1853,6.3277,369600.0],["2022-04-14",6.2743,6.3633,5.9895,6.1675,216800.0],["2022-04-18",6.0607,6.3188,5.9628,6.2298,301900.0],["2022-04-19",6.2298,6.3989,6.1675,6.2832,523600.0],["2022-04-20",6.301,6.7193,6.212,6.4345,398900.0],["2022-04-21",6.4345,6.4523,6.034,6.1052,243200.0],["2022-04-22",6.1141,6.1764,5.9005,6.034,203800.0],["2022-04-25",5.9984,6.0607,5.7136,6.0251,289000.0],["2022-04-26",6.0251,6.1408,5.8293,5.9005,235500.0],["2022-04-27",6.0251,6.2921,6.0251,6.1052,358800.0],["2022-04-28",6.1853,6.1853,5.8382,6.0518,339700.0],["2022-04-29",6.0518,6.2209,5.9984,6.034,380600.0],["2022-05-02",5.945,6.1497,5.5446,5.6424,368200.0],["2022-05-03",5.5179,5.6602,5.3933,5.5624,260000.0],["2022-05-04",5.4645,5.4823,4.2007,4.2541,1731000.0],["2022-05-05",4.1562,4.2274,3.729,3.9426,1300500.0],["2022-05-06",3.8447,4.2897,3.8091,4.2185,731800.0],["2022-05-09",4.0939,4.2808,3.8981,3.907,581300.0],["2022-05-10",3.9693,3.9693,3.5243,3.5955,597700.0],["2022-05-11",3.6311,3.8358,3.5866,3.7112,346800.0],["2022-05-12",3.6756,3.8536,3.6133,3.818,349000.0],["2022-05-13",3.8803,4.1028,3.8536,4.0316,247100.0],["2022-05-16",4.0227,4.1562,3.9604,4.1206,312600.0],["2022-05-17",4.1829,4.263,4.0939,4.1829,241000.0],["2022-05-18",4.1206,4.1206,3.7646,3.8002,195600.0],["2022-05-19",3.729,3.8091,3.6756,3.6845,143700.0],["2022-05-20",3.729,3.729,3.462,3.6311,341400.0],["2022-05-23",3.6222,3.6934,3.462,3.462,160800.0],["2022-05-24",3.462,3.462,3.2929,3.4086,243100.0],["2022-05-25",3.3908,3.5599,3.3908,3.5599,150300.0],["2022-05-26",3.5866,3.7646,3.5866,3.7023,230100.0],["2022-05-27",3.7557,3.8536,3.7023,3.7646,154700.0],["2022-05-31",3.7824,3.8091,3.5777,3.5777,354400.0],["2022-06-01",3.6133,3.7824,3.5599,3.6667,317700.0],["2022-06-02",3.6667,3.7824,3.6133,3.6578,256300.0],["2022-06-03",3.6133,3.6222,3.3641,3.3997,404900.0],["2022-06-06",3.462,3.4887,3.0704,3.1772,722200.0],["2022-06-07",3.1416,3.195,3.017,3.1149,493400.0],["2022-06-08",3.1149,3.2217,3.017,3.1238,429700.0],["2022-06-09",3.1149,3.1416,2.928,2.9369,531700.0],["2022-06-10",2.9191,2.9547,2.75,2.7767,583900.0],["2022-06-13",2.7233,2.7767,2.5186,2.5453,388100.0],["2022-06-14",2.5898,2.7055,2.483,2.6699,443300.0],["2022-06-15",2.6521,2.9814,2.6521,2.9814,468100.0],["2022-06-16",2.8835,2.9725,2.8123,2.8924,454300.0],["2022-06-17",2.8479,3.1416,2.8479,3.0348,617600.0],["2022-06-21",3.1416,3.2217,3.0259,3.0971,517400.0],["2022-06-22",3.0081,3.0882,2.7678,2.8212,487200.0],["2022-06-23",2.7767,2.8479,2.6165,2.7322,424600.0],["2022-06-24",2.6877,2.9547,2.4563,2.6165,4587600.0],["2022-06-27",2.661,2.7767,2.483,2.6521,862400.0],["2022-06-28",2.6699,2.8301,2.5542,2.5542,595300.0],["2022-06-29",2.4919,2.5364,2.3317,2.4296,839500.0],["2022-06-30",2.4118,2.6076,2.4029,2.4474,1231600.0],["2022-07-01",2.4474,2.6165,2.4474,2.483,478300.0],["2022-07-05",2.4296,2.483,2.3228,2.4296,707400.0],["2022-07-06",2.4207,2.4296,2.3673,2.3762,399200.0],["2022-07-07",2.3851,2.4919,2.3762,2.4385,303800.0],["2022-07-08",2.4296,2.5186,2.3673,2.4385,175600.0],["2022-07-11",2.4029,2.4474,2.2694,2.3139,347700.0],["2022-07-12",2.305,2.3673,2.305,2.3406,182000.0],["2022-07-13",2.2872,2.4029,2.2872,2.3673,137500.0],["2022-07-14",2.3584,2.3851,2.2872,2.3139,240600.0],["2022-07-15",2.3673,2.4919,2.3228,2.4741,284800.0],["2022-07-18",2.5008,2.6432,2.483,2.5275,248200.0],["2022-07-19",2.5453,2.6343,2.5008,2.5275,333800.0],["2022-07-20",2.5364,2.6877,2.5364,2.6165,261400.0],["2022-07-21",2.572,2.661,2.5097,2.5809,214000.0],["2022-07-22",2.5631,2.6432,2.5275,2.6165,362300.0],["2022-07-25",2.5809,2.9636,2.572,2.7856,569600.0],["2022-07-26",2.8034,2.9013,2.7411,2.75,297400.0],["2022-07-27",2.7767,2.8034,2.6699,2.7322,238400.0],["2022-07-28",2.75,2.8301,2.6966,2.8123,163500.0],["2022-07-29",2.8034,2.9369,2.8034,2.8301,229200.0],["2022-08-01",2.8034,2.8568,2.7411,2.7589,182800.0],["2022-08-02",2.7767,3.017,2.7767,2.928,341500.0],["2022-08-03",3.0615,3.1327,2.928,2.9814,595200.0],["2022-08-04",2.9814,3.0615,2.928,2.9547,280900.0],["2022-08-05",2.928,3.1416,2.9191,3.017,439100.0],["2022-08-08",3.0526,3.2751,3.0348,3.2306,245000.0],["2022-08-09",3.2039,3.373,3.1772,3.2929,512700.0],["2022-08-10",3.3463,3.4709,3.3463,3.3819,240000.0],["2022-08-11",3.4264,3.5688,3.4264,3.4976,320600.0],["2022-08-12",3.5154,3.5955,3.5154,3.5599,172500.0],["2022-08-15",3.4887,3.5688,3.4264,3.4976,162000.0],["2022-08-16",3.4353,3.5955,3.4086,3.5421,213100.0],["2022-08-17",3.5154,3.5688,3.3997,3.4976,221700.0],["2022-08-18",3.5154,3.5777,3.4709,3.5599,144900.0],["2022-08-19",3.5154,3.5421,3.3997,3.5243,366600.0],["2022-08-22",3.4798,3.4798,3.2217,3.3374,271800.0],["2022-08-23",3.3374,3.4976,3.3374,3.373,395900.0],["2022-08-24",3.3819,3.4264,3.3196,3.3374,113500.0],["2022-08-25",3.3552,3.3552,3.2751,3.3018,87700.0],["2022-08-26",3.3018,3.3018,3.1327,3.1416,100900.0],["2022-08-29",3.0971,3.1416,3.0882,3.0882,98800.0],["2022-08-30",3.0882,3.0882,2.9458,2.9458,153400.0],["2022-08-31",2.9636,2.9725,2.8123,2.8123,237800.0],["2022-09-01",2.8034,2.9102,2.7233,2.8034,242300.0],["2022-09-02",2.8479,2.9102,2.7678,2.8479,118300.0],["2022-09-06",2.8479,2.9369,2.8123,2.9102,173700.0],["2022-09-07",2.8924,3.2128,2.8924,3.195,316200.0],["2022-09-08",3.1594,3.3018,3.0615,3.284,154600.0],["2022-09-09",3.3107,3.5065,3.2929,3.3908,159600.0],["2022-09-12",3.3997,3.462,3.3374,3.3908,173600.0],["2022-09-13",3.2573,3.373,3.1861,3.195,172800.0],["2022-09-14",3.1861,3.1861,3.0615,3.0793,110600.0],["2022-09-15",3.0526,3.1238,2.9814,3.0348,148600.0],["2022-09-16",2.9992,3.0526,2.9191,3.017,241200.0],["2022-09-19",2.9992,3.1416,2.9814,3.1238,138400.0],["2022-09-20",3.0882,3.0882,2.8924,2.9102,117900.0],["2022-09-21",2.9102,3.0081,2.839,2.8568,133600.0],["2022-09-22",2.8301,2.8568,2.7856,2.8123,159400.0],["2022-09-23",2.7678,2.8123,2.6076,2.6432,186500.0],["2022-09-26",2.6165,2.6966,2.5364,2.6165,173400.0],["2022-09-27",2.6788,2.7589,2.5898,2.6165,104100.0],["2022-09-28",2.6432,2.661,2.5453,2.6254,139200.0],["2022-09-29",2.572,2.572,2.3584,2.4029,190400.0],["2022-09-30",2.3673,2.4474,2.2694,2.2783,207200.0],["2022-10-03",2.3228,2.4029,2.2694,2.3762,171200.0],["2022-10-04",2.4118,2.4919,2.3673,2.4741,177800.0],["2022-10-05",2.4029,2.4474,2.305,2.3673,124000.0],["2022-10-06",2.3673,2.3673,2.1448,2.1893,137000.0],["2022-10-07",2.1626,2.1893,2.0469,2.1181,166600.0],["2022-10-10",2.1537,2.1626,1.9579,2.1092,348200.0],["2022-10-11",2.1092,2.2605,2.0469,2.0558,302700.0],["2022-10-12",2.0469,2.0647,1.9401,1.9668,291900.0],["2022-10-13",1.9312,2.3228,1.8867,2.2961,265500.0],["2022-10-14",2.3406,2.4118,2.1537,2.1537,176500.0],["2022-10-17",2.1893,2.2783,2.127,2.1359,209000.0],["2022-10-18",2.216,2.2694,2.127,2.1537,170300.0],["2022-10-19",2.127,2.127,2.038,2.1092,110000.0],["2022-10-20",2.127,2.1893,2.0113,2.0291,81400.0],["2022-10-21",2.0647,2.2249,2.0202,2.0202,173600.0],["2022-10-24",2.0558,2.1092,1.9579,2.038,128600.0],["2022-10-25",2.0291,2.2872,2.0291,2.2338,138100.0],["2022-10-26",2.2249,2.4118,2.1715,2.3317,152400.0],["2022-10-27",2.3406,2.394,2.305,2.3228,101800.0],["2022-10-28",2.3673,2.4385,2.2694,2.394,147800.0],["2022-10-31",2.4118,2.572,2.3317,2.4741,288300.0],["2022-11-01",2.5008,2.6343,2.3584,2.394,285400.0],["2022-11-02",2.7589,3.0437,2.7055,2.8212,684400.0],["2022-11-03",2.7945,2.9725,2.75,2.8924,132800.0],["2022-11-04",2.9369,3.0615,2.7678,2.9191,175400.0],["2022-11-07",2.9814,2.9992,2.8746,2.928,123900.0],["2022-11-08",2.9636,3.017,2.8123,2.9547,94400.0],["2022-11-09",2.9458,3.0793,2.8301,2.8924,110100.0],["2022-11-10",3.0793,3.1416,2.9725,3.0259,188800.0],["2022-11-11",3.017,3.2484,3.017,3.1149,151400.0],["2022-11-14",3.0971,3.1505,2.9992,3.0348,79700.0],["2022-11-15",3.1238,3.195,2.9814,3.0081,89300.0],["2022-11-16",2.9814,3.0615,2.928,2.9725,91900.0],["2022-11-17",2.9458,3.0259,2.9458,2.9992,52400.0],["2022-11-18",3.0704,3.1505,3.0526,3.0882,95200.0],["2022-11-21",3.0704,3.3463,3.0081,3.284,270700.0],["2022-11-22",3.2929,3.3107,3.2217,3.3018,94200.0],["2022-11-23",3.284,3.3107,3.2128,3.284,53000.0],["2022-11-25",3.3107,3.4175,3.3107,3.3997,30900.0],["2022-11-28",3.373,3.4175,3.0971,3.1772,131100.0],["2022-11-29",3.1683,3.2128,3.1149,3.1861,89200.0],["2022-11-30",3.195,3.3819,3.1238,3.2929,159800.0],["2022-12-01",3.3018,3.3908,3.3018,3.3285,97100.0],["2022-12-02",3.2929,3.3908,3.284,3.3463,75100.0],["2022-12-05",3.2751,3.2929,3.1149,3.1505,81000.0],["2022-12-06",3.1327,3.1861,3.0259,3.106,231500.0],["2022-12-07",3.0437,3.2395,3.0437,3.1505,72100.0],["2022-12-08",3.1683,3.2306,3.0793,3.1238,42200.0],["2022-12-09",3.1238,3.2039,3.0348,3.0526,52300.0],["2022-12-12",3.0526,3.106,3.0081,3.0704,65500.0],["2022-12-13",3.1505,3.2662,3.017,3.0526,116800.0],["2022-12-14",3.0259,3.1238,3.017,3.0882,107600.0],["2022-12-15",3.017,3.0793,2.9814,3.0259,123900.0],["2022-12-16",2.9903,3.3196,2.9814,3.3196,304100.0],["2022-12-19",3.3196,3.3196,3.0882,3.106,92300.0],["2022-12-20",3.0882,3.1149,2.8568,2.9369,191600.0],["2022-12-21",2.9992,3.1238,2.9814,3.0882,93900.0],["2022-12-22",3.1149,3.1772,3.0437,3.0971,160400.0],["2022-12-23",3.0615,3.3374,3.0615,3.3018,156600.0],["2022-12-27",3.4709,3.8002,3.4264,3.7379,417200.0],["2022-12-28",3.7557,3.8714,3.4442,3.5243,256500.0],["2022-12-29",3.6311,3.818,3.5777,3.7824,131800.0],["2022-12-30",3.7913,3.7913,3.5777,3.6311,176200.0],["2023-01-03",3.729,3.9782,3.6667,3.8892,226500.0],["2023-01-04",3.8981,3.996,3.6667,3.9782,318600.0],["2023-01-05",3.9604,4.0672,3.8002,4.0227,251600.0],["2023-01-06",4.0316,4.1384,3.9693,4.0405,194400.0],["2023-01-09",4.1117,4.263,3.8447,3.8536,244400.0],["2023-01-10",3.8002,3.9426,3.7913,3.907,179800.0],["2023-01-11",3.9337,4.1295,3.9337,3.9693,140600.0],["2023-01-12",3.9693,4.1028,3.907,3.907,112800.0],["2023-01-13",3.8714,3.8981,3.7824,3.8803,91000.0],["2023-01-17",3.8803,3.9604,3.8358,3.9426,92400.0],["2023-01-18",3.9426,3.9604,3.8269,3.9337,157200.0],["2023-01-19",3.8714,4.0494,3.8002,4.0316,204200.0],["2023-01-20",4.0672,4.085,3.9782,4.0583,99200.0],["2023-01-23",4.0583,4.1028,3.8892,3.9159,102600.0],["2023-01-24",3.8358,4.0227,3.8358,3.9426,72900.0],["2023-01-25",3.9248,4.0316,3.8714,3.9426,50900.0],["2023-01-26",3.9782,4.0405,3.9515,3.9871,50700.0],["2023-01-27",3.9782,3.996,3.9248,3.9515,59200.0],["2023-01-30",3.9426,4.085,3.8625,3.8714,124200.0],["2023-01-31",3.8714,3.9871,3.8625,3.9248,75600.0],["2023-02-01",3.9248,4.0583,3.8447,3.996,90800.0],["2023-02-02",3.9693,4.2808,3.9693,4.1473,183900.0],["2023-02-03",4.1206,4.2719,4.0939,4.1651,98200.0],["2023-02-06",4.1117,4.2719,4.1117,4.174,129000.0],["2023-02-07",4.1829,4.1918,3.9782,4.0672,103800.0],["2023-02-08",4.0405,4.0761,3.9337,3.9693,90400.0],["2023-02-09",3.9871,4.0405,3.6845,3.818,177900.0],["2023-02-10",3.8447,3.9159,3.7824,3.8447,130600.0],["2023-02-13",3.8625,3.8892,3.7468,3.7913,55300.0],["2023-02-14",3.7646,3.8091,3.5688,3.729,150700.0],["2023-02-15",3.7557,3.8536,3.729,3.8091,82100.0],["2023-02-16",3.7824,3.8002,3.6667,3.7023,89600.0],["2023-02-17",3.7201,3.8091,3.6578,3.7913,112100.0],["2023-02-21",3.7735,3.8625,3.729,3.7379,183100.0],["2023-02-22",3.6578,4.1829,3.6489,4.0583,378400.0],["2023-02-23",4.1384,4.4232,4.1295,4.3164,380000.0],["2023-02-24",4.2541,4.7525,4.2096,4.6012,429500.0],["2023-02-27",4.619,4.797,4.5211,4.5745,189600.0],["2023-02-28",4.5923,4.5923,4.352,4.352,182000.0],["2023-03-01",4.352,4.4143,4.2986,4.3431,127300.0],["2023-03-02",4.3253,4.3876,4.2007,4.3431,126700.0],["2023-03-03",4.3698,4.3876,4.2452,4.3253,122600.0],["2023-03-06",4.3965,4.441,3.9693,4.0405,406200.0],["2023-03-07",4.0316,4.0672,3.8714,3.9337,131300.0],["2023-03-08",3.8981,3.9604,3.8625,3.9515,126600.0],["2023-03-09",3.9604,4.085,3.8803,3.8803,92100.0],["2023-03-10",3.8714,3.8714,3.6845,3.7112,170600.0],["2023-03-13",3.5866,3.6311,3.3196,3.4175,365000.0],["2023-03-14",3.4531,3.6133,3.4531,3.5955,167500.0],["2023-03-15",3.4887,3.6133,3.4887,3.5866,216700.0],["2023-03-16",3.5599,3.818,3.551,3.7824,129200.0],["2023-03-17",3.7557,3.7646,3.5065,3.5866,434400.0],["2023-03-20",3.5599,3.7023,3.5243,3.5688,185000.0],["2023-03-21",3.64,3.7557,3.6222,3.6667,142100.0],["2023-03-22",3.6756,3.7913,3.6489,3.6845,130800.0],["2023-03-23",3.6934,3.729,3.6578,3.6845,94800.0],["2023-03-24",3.6667,3.7913,3.6578,3.7379,146900.0],["2023-03-27",3.7824,3.8269,3.7023,3.7824,147200.0],["2023-03-28",3.7824,3.8803,3.6756,3.7379,272900.0],["2023-03-29",3.7735,3.8714,3.7379,3.8002,145200.0],["2023-03-30",3.818,3.8892,3.7379,3.7468,53800.0],["2023-03-31",3.7646,3.8269,3.7023,3.818,135500.0],["2023-04-03",3.8269,3.9604,3.8269,3.9337,173300.0],["2023-04-04",3.9337,3.9337,3.6489,3.729,196200.0],["2023-04-05",3.6667,3.7468,3.4709,3.5599,124800.0],["2023-04-06",3.5688,3.5688,3.3819,3.3997,125000.0],["2023-04-10",3.4264,3.5688,3.3819,3.5332,184100.0],["2023-04-11",3.5599,3.6489,3.5332,3.5955,74700.0],["2023-04-12",3.6222,3.64,3.5332,3.5599,55600.0],["2023-04-13",3.5599,3.5688,3.5065,3.551,40700.0],["2023-04-14",3.5421,3.551,3.4264,3.5154,73300.0],["2023-04-17",3.5332,3.5421,3.3997,3.5065,95200.0],["2023-04-18",3.5065,3.5866,3.462,3.4887,56600.0],["2023-04-19",3.4442,3.5332,3.4086,3.4887,61300.0],["2023-04-20",3.4709,3.5243,3.4442,3.462,65000.0],["2023-04-21",3.4531,3.4798,3.2217,3.3463,197300.0],["2023-04-24",3.3285,3.4531,3.3285,3.373,72200.0],["2023-04-25",3.3463,3.3463,3.2484,3.284,100800.0],["2023-04-26",3.2395,3.3463,3.0615,3.0971,199100.0],["2023-04-27",3.0882,3.1327,2.9992,3.1327,88500.0],["2023-04-28",3.0882,3.1327,3.0704,3.106,123200.0],["2023-05-01",3.106,3.1327,2.9725,3.0348,131400.0],["2023-05-02",3.017,3.0526,2.8301,2.9369,225500.0],["2023-05-03",2.7945,3.0882,2.4563,2.7322,377200.0],["2023-05-04",2.6699,2.6699,2.3851,2.4385,512700.0],["2023-05-05",2.4563,2.5275,2.4029,2.5097,328600.0],["2023-05-08",2.5097,2.5275,2.4652,2.4741,200100.0],["2023-05-09",2.5008,2.6432,2.4741,2.5542,193900.0],["2023-05-10",2.5809,2.75,2.5631,2.6966,174700.0],["2023-05-11",2.6699,2.8123,2.661,2.7233,151100.0],["2023-05-12",2.7322,2.8924,2.7322,2.8568,134600.0],["2023-05-15",2.9191,3.0882,2.8746,3.0437,227200.0],["2023-05-16",3.0081,3.1594,2.9725,3.106,158300.0],["2023-05-17",3.1772,3.373,3.1327,3.3641,190300.0],["2023-05-18",3.3908,3.551,3.373,3.5243,208200.0],["2023-05-19",3.5599,3.6044,3.5421,3.551,103800.0],["2023-05-22",3.4531,3.4531,3.2039,3.3641,194200.0],["2023-05-23",3.3552,3.462,3.2484,3.2751,91700.0],["2023-05-24",3.2751,3.3196,3.1594,3.195,97600.0],["2023-05-25",3.1683,3.1772,2.9013,3.0259,207100.0],["2023-05-26",3.0259,3.0526,2.8568,2.8835,109000.0],["2023-05-30",2.9636,3.0793,2.8835,2.9547,213100.0],["2023-05-31",2.9458,3.0081,2.9013,2.9102,157400.0],["2023-06-01",2.9191,3.0615,2.8301,2.9814,231000.0],["2023-06-02",3.0526,3.284,3.0259,3.2039,217900.0],["2023-06-05",3.2039,3.284,3.106,3.1149,141500.0],["2023-06-06",3.1149,3.3374,3.1149,3.2573,183300.0],["2023-06-07",3.2662,3.4264,3.2662,3.3552,279300.0],["2023-06-08",3.3819,3.4353,3.3018,3.3107,202100.0],["2023-06-09",3.3107,3.373,3.1772,3.2306,186000.0],["2023-06-12",3.2306,3.3552,3.2128,3.3018,238800.0],["2023-06-13",3.3285,3.373,3.284,3.3107,162200.0],["2023-06-14",3.3374,3.5688,3.2217,3.2395,302300.0],["2023-06-15",3.2306,3.3819,3.2306,3.3374,245100.0],["2023-06-16",3.3819,3.3819,3.2306,3.2306,193700.0],["2023-06-20",3.2573,3.3908,3.195,3.284,181400.0],["2023-06-21",3.2662,3.3463,3.1861,3.195,162100.0],["2023-06-22",3.1772,3.3285,3.1683,3.2395,158700.0],["2023-06-23",3.1772,3.3463,3.1594,3.2306,450000.0],["2023-06-26",3.2217,3.3463,3.2217,3.2751,163400.0],["2023-06-27",3.2929,3.3552,3.2662,3.3196,224700.0],["2023-06-28",3.3285,3.462,3.284,3.3463,340300.0],["2023-06-29",3.3374,3.4264,3.3374,3.3552,235600.0],["2023-06-30",3.3819,3.4442,3.3285,3.3463,567700.0],["2023-07-03",3.3374,3.6044,3.3374,3.5688,181200.0],["2023-07-05",3.5599,3.7023,3.5421,3.6044,127200.0],["2023-07-06",3.5599,3.5955,3.5065,3.5777,148100.0],["2023-07-07",3.5866,3.8892,3.5866,3.8625,342700.0],["2023-07-10",3.8625,3.9159,3.7824,3.8091,92100.0],["2023-07-11",3.8269,3.8358,3.6133,3.7201,159000.0],["2023-07-12",3.8358,4.3698,3.8269,4.1651,553000.0],["2023-07-13",4.1829,4.352,4.1295,4.3342,299700.0],["2023-07-14",4.3342,4.5389,4.2719,4.5389,255100.0],["2023-07-17",4.5478,4.7347,4.4677,4.4944,404500.0],["2023-07-18",4.5211,4.7347,4.5211,4.6457,325000.0],["2023-07-19",4.708,4.975,4.6546,4.7614,290300.0],["2023-07-20",4.7614,4.8237,4.5567,4.6279,132600.0],["2023-07-21",4.708,4.708,4.5567,4.5656,115700.0],["2023-07-24",4.5656,4.7614,4.5567,4.7525,124000.0],["2023-07-25",4.6991,4.8237,4.6457,4.8059,138900.0],["2023-07-26",4.797,5.0284,4.7703,5.0106,272400.0],["2023-07-27",5.0729,5.2064,5.0017,5.1619,275300.0],["2023-07-28",5.2153,5.3844,5.0996,5.153,373200.0],["2023-07-31",5.2331,5.42,5.2153,5.2687,374500.0],["2023-08-01",5.242,5.2509,5.0551,5.2509,274800.0],["2023-08-02",4.9928,5.0551,4.4321,4.6101,703900.0],["2023-08-03",4.5834,4.8504,4.5211,4.7703,491700.0],["2023-08-04",4.8148,5.2509,4.797,5.0284,406600.0],["2023-08-07",4.9839,5.3577,4.9839,5.3043,443300.0],["2023-08-08",5.2064,5.3844,5.1352,5.3577,406100.0],["2023-08-09",5.4111,5.509,5.1886,5.4467,598200.0],["2023-08-10",5.509,5.7047,5.4289,5.5713,442700.0],["2023-08-11",5.5535,5.6335,5.4645,5.6068,295100.0],["2023-08-14",5.4734,5.6158,5.3399,5.5624,313900.0],["2023-08-15",5.5446,5.6424,5.5446,5.5802,244900.0],["2023-08-16",5.5979,5.6513,5.4022,5.4734,257300.0],["2023-08-17",5.4912,5.5891,5.4022,5.4467,196100.0],["2023-08-18",5.3399,5.3755,4.8949,4.9928,397200.0],["2023-08-21",5.0462,5.1975,4.8949,4.975,196900.0],["2023-08-22",4.9839,5.1174,4.7614,4.8059,183200.0],["2023-08-23",4.8237,4.886,4.797,4.8237,82400.0],["2023-08-24",4.7703,4.7792,4.3164,4.5033,231600.0],["2023-08-25",4.5211,4.53,4.4232,4.4677,76500.0],["2023-08-28",4.4499,4.5389,4.4499,4.4766,118600.0],["2023-08-29",4.4588,4.5745,4.4588,4.5656,125800.0],["2023-08-30",4.5478,4.6546,4.5478,4.5745,80000.0],["2023-08-31",4.6012,4.6813,4.5389,4.5478,121700.0],["2023-09-01",4.5834,4.7169,4.5834,4.708,92000.0],["2023-09-05",4.7169,4.7258,4.352,4.4588,197600.0],["2023-09-06",4.4588,4.5656,4.4499,4.4766,95900.0],["2023-09-07",4.441,4.4588,4.3431,4.4321,269700.0],["2023-09-08",4.4499,4.5478,4.4321,4.4321,82800.0],["2023-09-11",4.4499,4.5567,4.3965,4.5478,115300.0],["2023-09-12",4.5567,4.6457,4.5389,4.5389,76300.0],["2023-09-13",4.5033,4.5656,4.3965,4.4054,99100.0],["2023-09-14",4.441,4.6279,4.4321,4.619,79100.0],["2023-09-15",4.5567,4.6101,4.3876,4.4143,322300.0],["2023-09-18",4.4321,4.4766,4.3342,4.3698,100500.0],["2023-09-19",4.3609,4.5211,4.352,4.5122,128300.0],["2023-09-20",4.5567,4.6368,4.5122,4.53,106700.0],["2023-09-21",4.4677,4.6457,4.4321,4.5567,92500.0],["2023-09-22",4.5567,4.5923,4.3965,4.4054,100000.0],["2023-09-25",4.3342,4.4588,4.2986,4.441,80900.0],["2023-09-26",4.4054,4.4944,4.2096,4.3164,329700.0],["2023-09-27",4.3609,4.5122,4.3609,4.4499,108000.0],["2023-09-28",4.4766,4.5567,4.4232,4.5033,62700.0],["2023-09-29",4.5478,4.5567,4.4588,4.4766,80200.0],["2023-10-02",4.4499,4.5389,4.3965,4.4588,118300.0],["2023-10-03",4.4321,4.4855,4.3609,4.4321,110500.0],["2023-10-04",4.4321,4.5033,4.4232,4.4944,281000.0],["2023-10-05",4.4677,4.5211,4.4143,4.4855,259300.0],["2023-10-06",4.4499,4.4677,4.3698,4.3965,213200.0],["2023-10-09",4.3609,4.4855,4.3609,4.4143,147800.0],["2023-10-10",4.3075,4.4766,4.3075,4.4054,263100.0],["2023-10-11",4.4143,4.4588,4.3698,4.4499,108400.0],["2023-10-12",4.3787,4.4588,4.3787,4.4588,103600.0],["2023-10-13",4.4588,4.4588,4.2096,4.2096,163000.0],["2023-10-16",4.2185,4.4677,4.2185,4.4143,143200.0],["2023-10-17",4.3075,4.5122,4.3075,4.3965,565500.0],["2023-10-18",4.3431,4.3965,4.0049,4.1028,192900.0],["2023-10-19",4.0761,4.1206,4.0138,4.0583,133700.0],["2023-10-20",4.085,4.1028,4.0138,4.0494,135700.0],["2023-10-23",4.0138,4.2808,4.0138,4.2452,127700.0],["2023-10-24",4.2986,4.3787,4.2363,4.2808,88900.0],["2023-10-25",4.2363,4.2541,4.0494,4.1028,59200.0],["2023-10-26",4.1295,4.2007,4.0583,4.174,58500.0],["2023-10-27",4.2096,4.3787,4.174,4.2096,88700.0],["2023-10-30",4.2541,4.4588,4.2541,4.4232,78500.0],["2023-10-31",4.4232,4.441,4.2719,4.352,163200.0],["2023-11-01",3.6756,4.1295,3.5243,3.8002,524700.0],["2023-11-02",3.8714,4.0227,3.8002,4.0227,112400.0],["2023-11-03",4.1295,4.1829,3.9426,4.0049,133400.0],["2023-11-06",4.0138,4.0138,3.8002,3.8536,128400.0],["2023-11-07",3.8269,3.8625,3.7201,3.7646,132500.0],["2023-11-08",3.7023,3.996,3.7023,3.9604,91000.0],["2023-11-09",3.9871,4.0138,3.8536,3.8803,150600.0],["2023-11-10",3.907,3.9693,3.7646,3.907,125100.0],["2023-11-13",3.8358,3.9871,3.8358,3.9248,95400.0],["2023-11-14",4.0049,4.174,3.9337,4.0672,192300.0],["2023-11-15",4.0227,4.1918,4.0227,4.0405,81900.0],["2023-11-16",4.0583,4.1028,4.0316,4.0494,63900.0],["2023-11-17",4.0939,4.2452,4.0939,4.2363,100400.0],["2023-11-20",4.2808,4.5923,4.2452,4.4855,259800.0],["2023-11-21",4.4766,4.5923,4.3342,4.352,171100.0],["2023-11-22",4.3609,4.4232,4.2363,4.2541,36400.0],["2023-11-24",4.2363,4.3253,4.2096,4.2541,33300.0],["2023-11-27",4.1829,4.3164,4.1829,4.2541,71300.0],["2023-11-28",4.2541,4.2541,3.996,4.0494,100100.0],["2023-11-29",4.0227,4.1384,4.0227,4.1206,54400.0],["2023-11-30",4.1384,4.1918,4.0672,4.1028,76400.0],["2023-12-01",4.1028,4.2452,4.0583,4.2185,109500.0],["2023-12-04",4.174,4.4232,4.174,4.3787,110300.0],["2023-12-05",4.3787,4.4054,4.2185,4.2185,60400.0],["2023-12-06",4.263,4.3876,4.1918,4.2007,107200.0],["2023-12-07",4.2096,4.3787,4.2096,4.352,72200.0],["2023-12-08",4.3075,4.6813,4.3075,4.5834,165200.0],["2023-12-11",4.6457,4.7169,4.4321,4.5033,93700.0],["2023-12-12",4.4499,4.4588,4.2719,4.352,52600.0],["2023-12-13",4.3965,4.6101,4.3164,4.5745,89900.0],["2023-12-14",4.7258,4.886,4.6546,4.6991,151200.0],["2023-12-15",4.7436,4.8504,4.5923,4.7614,286900.0],["2023-12-18",4.7881,4.7881,4.5567,4.708,76200.0],["2023-12-19",4.8059,4.8949,4.6902,4.8237,100500.0],["2023-12-20",4.7703,5.1619,4.7169,4.8949,182100.0],["2023-12-21",4.9394,5.0462,4.8415,4.9839,78800.0],["2023-12-22",5.0106,5.0729,4.7169,4.9839,172000.0],["2023-12-26",4.9928,5.1441,4.9839,5.0996,101600.0],["2023-12-27",5.0818,5.242,4.9928,5.0818,111400.0],["2023-12-28",5.064,5.153,4.9394,4.975,55200.0],["2023-12-29",4.9928,4.9928,4.797,4.8237,108700.0],["2024-01-02",4.797,4.8682,4.6724,4.7436,98000.0],["2024-01-03",4.7347,5.0462,4.6457,4.7881,165600.0],["2024-01-04",4.7792,4.8148,4.53,4.5745,86000.0],["2024-01-05",4.4944,4.7169,4.4054,4.6546,105400.0],["2024-01-08",4.6813,4.7792,4.6457,4.7169,58800.0],["2024-01-09",4.6101,4.6368,4.53,4.5567,58900.0],["2024-01-10",4.53,4.6279,4.5211,4.5656,49000.0],["2024-01-11",4.5656,4.6368,4.3965,4.5745,101400.0],["2024-01-12",4.6724,4.6813,4.4855,4.5211,38500.0],["2024-01-16",4.4766,4.5033,4.4054,4.4677,52200.0],["2024-01-17",4.3876,4.441,4.263,4.3965,67000.0],["2024-01-18",4.4232,4.4855,4.2541,4.4677,57700.0],["2024-01-19",4.5122,4.6813,4.4677,4.6368,84900.0],["2024-01-22",4.6902,4.797,4.619,4.7525,88600.0],["2024-01-23",4.8326,4.9305,4.7703,4.8682,120700.0],["2024-01-24",4.9839,4.9839,4.8593,4.886,56200.0],["2024-01-25",5.0017,5.0729,4.8682,5.064,63000.0],["2024-01-26",5.1441,5.1797,4.9928,5.0907,109100.0],["2024-01-29",5.0996,5.0996,4.9216,5.064,46300.0],["2024-01-30",5.1085,5.1352,5.0106,5.1263,65100.0],["2024-01-31",5.1352,5.1352,4.8504,4.8593,72300.0],["2024-02-01",4.886,5.0729,4.886,4.9394,90400.0],["2024-02-02",4.8415,4.975,4.8237,4.9394,92200.0],["2024-02-05",4.9216,4.9216,4.8059,4.8237,69700.0],["2024-02-06",4.797,4.8771,4.6813,4.7525,47700.0],["2024-02-07",4.7792,4.8059,4.5834,4.6101,84200.0],["2024-02-08",4.6012,4.9216,4.5567,4.8504,67200.0],["2024-02-09",4.8504,5.0729,4.8148,5.0106,130300.0],["2024-02-12",5.0284,5.2954,5.0284,5.0818,212400.0],["2024-02-13",4.9038,4.9839,4.6546,4.6902,149900.0],["2024-02-14",4.7792,5.0106,4.6012,4.9661,131800.0],["2024-02-15",4.975,5.0462,4.708,4.8771,139600.0],["2024-02-16",5.0462,5.8649,4.8326,5.7848,465800.0],["2024-02-20",5.6424,5.8738,5.42,5.767,301600.0],["2024-02-21",5.9628,6.0073,5.1797,5.2331,219900.0],["2024-02-22",5.2153,5.2331,4.6368,4.8682,239300.0],["2024-02-23",4.9483,4.9483,4.6457,4.7525,97200.0],["2024-02-26",4.7435,4.9142,4.7076,4.7525,163100.0],["2024-02-27",4.9411,5.561,4.8064,5.4173,562900.0],["2024-02-28",5.3993,5.5161,5.1837,5.3274,224400.0],["2024-02-29",5.4981,5.4981,5.2825,5.3813,161800.0],["2024-03-01",5.4263,5.4263,5.2107,5.2646,134900.0],["2024-03-04",5.2915,5.3364,5.022,5.0579,168500.0],["2024-03-05",5.022,5.04,4.6267,4.8154,261500.0],["2024-03-06",4.8872,4.9321,4.6536,4.7884,169800.0],["2024-03-07",4.7884,4.8243,4.6716,4.7974,97600.0],["2024-03-08",4.8064,4.8962,4.7076,4.7165,64900.0],["2024-03-11",4.6716,4.6896,4.3572,4.5369,283500.0],["2024-03-12",4.5638,4.6447,4.483,4.5458,172900.0],["2024-03-13",4.5548,4.6357,4.3931,4.4291,75700.0],["2024-03-14",4.3662,4.474,4.2853,4.3662,101800.0],["2024-03-15",4.3572,4.5997,4.3572,4.5638,286500.0],["2024-03-18",4.5458,4.6986,4.4919,4.4919,132800.0],["2024-03-19",4.4919,4.6896,4.4919,4.5818,125600.0],["2024-03-20",4.5908,4.6447,4.4919,4.5279,367900.0],["2024-03-21",4.5997,4.8693,4.5638,4.7525,285300.0],["2024-03-22",4.7345,4.9052,4.6986,4.8962,135100.0],["2024-03-25",4.8962,4.9411,4.7704,4.7794,92000.0],["2024-03-26",4.8243,4.9142,4.7525,4.8513,74500.0],["2024-03-27",4.9052,4.9411,4.6986,4.7345,211200.0],["2024-03-28",4.7525,4.8154,4.6537,4.7704,180500.0],["2024-04-01",4.7435,4.9411,4.7435,4.8693,205000.0],["2024-04-02",4.8962,4.8962,4.6537,4.7076,136600.0],["2024-04-03",4.6716,4.8423,4.6626,4.8243,145700.0],["2024-04-04",4.8872,4.8872,4.6896,4.7255,105600.0],["2024-04-05",4.7345,4.7345,4.5818,4.6177,85400.0],["2024-04-08",4.6267,4.8154,4.5908,4.7255,95800.0],["2024-04-09",4.7165,4.7435,4.5818,4.6357,79300.0],["2024-04-10",4.5458,4.6267,4.456,4.5548,132900.0],["2024-04-11",4.5638,4.5818,4.3212,4.3482,170300.0],["2024-04-12",4.3212,4.4021,4.1326,4.2943,250000.0],["2024-04-15",4.3841,4.447,4.0158,4.1146,291100.0],["2024-04-16",4.1595,4.1865,3.9709,4.1595,318600.0],["2024-04-17",4.2314,4.2584,3.9709,4.1236,216100.0],["2024-04-18",4.1416,4.1506,4.0427,4.0517,129900.0],["2024-04-19",4.0517,4.1775,3.9888,4.1595,146200.0],["2024-04-22",4.1326,4.2673,4.1056,4.1506,100300.0],["2024-04-23",4.1506,4.3662,4.0966,4.3033,161200.0],["2024-04-24",4.2763,4.3392,4.1056,4.1865,92200.0],["2024-04-25",4.1416,4.1685,4.0787,4.1236,66700.0],["2024-04-26",4.1326,4.1595,4.0158,4.0607,97000.0],["2024-04-29",4.0158,4.2314,3.9709,4.1326,86900.0],["2024-04-30",4.1056,4.1146,3.9978,4.0338,83400.0],["2024-05-01",4.0697,4.1865,3.9619,4.0697,137800.0],["2024-05-02",4.1416,4.2224,4.0427,4.1865,307500.0],["2024-05-03",4.1865,4.3841,4.1865,4.3212,265800.0],["2024-05-06",4.3572,4.3572,4.0697,4.0787,355600.0],["2024-05-07",4.1236,4.1685,4.0338,4.0517,166500.0],["2024-05-08",4.0427,4.2134,3.9888,4.1955,130300.0],["2024-05-09",4.2224,4.3662,4.1775,4.3212,151200.0],["2024-05-10",4.3482,4.3482,4.2224,4.2943,86100.0],["2024-05-13",4.2853,4.2943,4.2224,4.2314,76900.0],["2024-05-14",4.2673,4.3212,4.2134,4.2943,52900.0],["2024-05-15",4.3392,4.3482,4.1865,4.2494,66800.0],["2024-05-16",4.2494,4.5009,4.2224,4.447,186500.0],["2024-05-17",4.465,4.5279,4.4021,4.456,111100.0],["2024-05-20",4.465,4.5638,4.3662,4.4021,163800.0],["2024-05-21",4.4293,4.5746,4.4293,4.4656,92300.0],["2024-05-22",4.4475,4.5746,4.4475,4.5382,75600.0],["2024-05-23",4.5382,4.5564,4.4203,4.5019,117400.0],["2024-05-24",4.5201,4.5564,4.4566,4.5019,48600.0],["2024-05-28",4.5473,4.5836,4.4566,4.4656,96700.0],["2024-05-29",4.4203,4.4203,4.2296,4.2296,89600.0],["2024-05-30",4.2841,4.3113,4.1298,4.1752,74700.0],["2024-05-31",4.2841,4.3204,4.157,4.2841,131500.0],["2024-06-03",4.3204,4.4838,4.2569,4.4747,124100.0],["2024-06-04",4.4384,4.5655,4.3386,4.5382,88500.0],["2024-06-05",4.5836,4.5836,4.511,4.5564,63800.0],["2024-06-06",4.5201,4.6835,4.5201,4.6472,95900.0],["2024-06-07",4.6199,4.7198,4.5382,4.6653,110600.0],["2024-06-10",4.6653,4.747,4.5927,4.7107,71700.0],["2024-06-11",4.6653,4.8378,4.6653,4.8196,101500.0],["2024-06-12",4.8196,4.9648,4.6562,4.6744,142900.0],["2024-06-13",4.7016,4.7016,4.5019,4.5564,82600.0],["2024-06-14",4.4929,4.5655,4.4656,4.511,54300.0],["2024-06-17",4.4929,4.5201,4.3658,4.4021,48600.0],["2024-06-18",4.4384,4.5836,4.393,4.4293,141500.0],["2024-06-20",4.4021,4.6199,4.3658,4.5655,239300.0],["2024-06-21",4.5746,5.0012,4.5746,4.865,334400.0],["2024-06-24",4.9376,5.0465,4.8741,4.9921,221100.0],["2024-06-25",5.0102,5.0556,4.9104,5.0012,87300.0],["2024-06-26",5.0193,5.0193,4.6472,4.6472,153100.0],["2024-06-27",4.6018,4.7107,4.6018,4.6835,55900.0],["2024-06-28",4.7107,5.0738,4.6925,4.9467,859700.0],["2024-07-01",5.0284,5.219,4.9376,5.0375,217100.0],["2024-07-02",5.0828,5.1645,5.0012,5.1645,123500.0],["2024-07-03",5.1918,5.2644,5.0919,5.1464,80200.0],["2024-07-05",5.1464,5.1827,4.9558,5.0193,208900.0],["2024-07-08",5.0738,5.2099,4.9013,5.1464,187900.0],["2024-07-09",5.219,5.219,5.101,5.1373,88200.0],["2024-07-10",5.1736,5.2008,5.1101,5.1555,78600.0],["2024-07-11",5.2553,5.4459,5.1918,5.3188,152900.0],["2024-07-12",5.3551,5.4459,5.2734,5.3007,90600.0],["2024-07-15",5.3914,5.4459,5.3007,5.3824,118900.0],["2024-07-16",5.4459,5.6274,5.3733,5.6093,281500.0],["2024-07-17",5.5094,5.7182,5.5094,5.6547,130200.0],["2024-07-18",5.7091,5.9542,5.582,5.582,186500.0],["2024-07-19",5.582,5.6547,5.4641,5.5185,87400.0],["2024-07-22",5.5548,5.573,5.3461,5.4277,161000.0],["2024-07-23",5.3824,5.6184,5.3733,5.4641,331200.0],["2024-07-24",5.4731,5.573,5.3098,5.3098,209600.0],["2024-07-25",5.3733,5.4822,5.337,5.3551,207900.0],["2024-07-26",5.3551,5.5276,5.2644,5.3188,170000.0],["2024-07-29",5.3188,5.337,5.0102,5.1373,189900.0],["2024-07-30",5.1645,5.2371,5.0738,5.0828,718000.0],["2024-07-31",4.9921,4.9921,4.1389,4.148,675700.0],["2024-08-01",4.1752,4.4203,3.8847,4.039,486100.0],["2024-08-02",3.9483,4.0118,3.794,3.8031,204100.0],["2024-08-05",3.6851,4.0118,3.6851,3.9029,406800.0],["2024-08-06",3.8666,4.2024,3.8121,4.1389,309300.0],["2024-08-07",4.1843,4.3113,4.1752,4.2024,302900.0],["2024-08-08",4.266,4.3113,4.1207,4.1933,202900.0],["2024-08-09",4.2296,4.2569,4.0663,4.0753,119100.0],["2024-08-12",4.0118,4.1389,3.8575,3.9664,152900.0],["2024-08-13",4.0481,4.1117,4.039,4.0935,63200.0],["2024-08-14",4.0753,4.1298,3.9846,4.0572,124200.0],["2024-08-15",4.1661,4.1661,4.03,4.0572,87200.0],["2024-08-16",4.0844,4.2115,4.0753,4.1117,222200.0],["2024-08-19",4.1851,4.1851,3.974,4.1575,192900.0],["2024-08-20",4.13,4.1667,3.9556,3.974,88000.0],["2024-08-21",4.0199,4.0474,3.9281,4.0107,97500.0],["2024-08-22",4.0015,4.1392,3.9556,4.1117,95600.0],["2024-08-23",4.0841,4.387,4.0841,4.3411,104200.0],["2024-08-26",4.3411,4.4053,4.1759,4.3686,227700.0],["2024-08-27",4.3778,4.4421,4.231,4.231,95300.0],["2024-08-28",4.1667,4.3136,4.1484,4.3136,80000.0],["2024-08-29",4.3136,4.3595,4.2493,4.2769,61900.0],["2024-08-30",4.286,4.3411,4.231,4.3044,55600.0],["2024-09-03",4.2769,4.2769,4.13,4.13,78400.0],["2024-09-04",4.1025,4.231,4.0658,4.0933,71600.0],["2024-09-05",4.1484,4.1484,4.0291,4.0841,48100.0],["2024-09-06",4.0841,4.0841,3.9097,3.9281,87100.0],["2024-09-09",3.974,4.0382,3.8455,3.9281,125000.0],["2024-09-10",3.9189,4.0015,3.8455,3.974,95800.0],["2024-09-11",3.9373,4.0382,3.7904,3.9923,115300.0],["2024-09-12",4.0291,4.0291,3.9281,3.9556,30300.0],["2024-09-13",4.0107,4.0749,3.9189,4.0015,84600.0],["2024-09-16",4.0015,4.0199,3.9556,4.0015,63100.0],["2024-09-17",4.0474,4.1117,3.9923,4.0841,86100.0],["2024-09-18",4.0658,4.1667,4.0107,4.0291,71600.0],["2024-09-19",4.13,4.2952,3.9832,4.0107,368900.0],["2024-09-20",4.0107,4.2218,3.9832,4.0933,301600.0],["2024-09-23",4.2126,4.5614,4.1392,4.4512,340800.0],["2024-09-24",4.4788,4.4788,4.3227,4.3227,117000.0],["2024-09-25",4.3411,4.3686,4.1759,4.2677,124100.0],["2024-09-26",4.3319,4.3319,4.1759,4.2126,72400.0],["2024-09-27",4.2401,4.3686,4.2218,4.2493,63000.0],["2024-09-30",4.1851,4.2218,4.1117,4.1667,96500.0],["2024-10-01",4.1667,4.3595,4.1025,4.286,136000.0],["2024-10-02",4.286,4.4971,4.2677,4.4053,165900.0],["2024-10-03",4.3503,4.5705,4.3503,4.4879,116400.0],["2024-10-04",4.4788,4.6807,4.4237,4.5614,253000.0],["2024-10-07",4.5705,4.7266,4.4788,4.699,86900.0],["2024-10-08",4.699,4.9101,4.6256,4.7541,167500.0],["2024-10-09",4.7449,5.0294,4.7174,4.8734,180600.0],["2024-10-10",4.8459,5.0478,4.8275,4.956,145400.0],["2024-10-11",4.9377,5.0845,4.8642,5.0478,103100.0],["2024-10-14",5.0294,5.0845,4.9193,5.0111,81700.0],["2024-10-15",5.0111,5.1396,4.9652,5.0386,92200.0],["2024-10-16",5.0478,5.2772,5.0386,5.2405,181300.0],["2024-10-17",5.2497,5.2589,5.0386,5.0661,117800.0],["2024-10-18",5.0845,5.213,5.0019,5.0386,133500.0],["2024-10-21",5.0203,5.4057,4.9468,5.3231,216200.0],["2024-10-22",5.2864,5.2864,4.8092,4.8734,293400.0],["2024-10-23",4.8734,5.1763,4.8734,5.0753,202600.0],["2024-10-24",5.0753,5.0845,4.9377,5.0111,116800.0],["2024-10-25",5.0203,5.1212,4.6807,4.6899,239900.0],["2024-10-28",4.7541,4.8551,4.7449,4.8092,200700.0],["2024-10-29",4.8642,5.3965,4.4053,5.3874,392200.0],["2024-10-30",5.2864,6.1216,5.2772,5.9839,961400.0],["2024-10-31",5.9472,6.0941,5.8187,5.8279,420200.0],["2024-11-01",5.9289,5.9656,5.6719,5.8371,311200.0],["2024-11-04",5.9472,6.3051,5.9197,6.0757,655000.0],["2024-11-05",6.3786,7.0761,6.3235,6.608,702300.0],["2024-11-06",6.7916,7.1311,6.608,7.021,495900.0],["2024-11-07",7.0302,7.1036,6.5438,6.865,445100.0],["2024-11-08",6.9568,6.9568,6.5621,6.7365,329900.0],["2024-11-11",6.8558,7.2872,6.7457,7.1862,478100.0],["2024-11-12",7.0394,7.1954,6.7181,6.8375,342700.0],["2024-11-13",6.7457,7.0302,6.7273,6.9384,360800.0],["2024-11-14",6.9384,6.9935,6.608,6.6539,204000.0],["2024-11-15",6.6906,6.7365,6.4428,6.5071,357700.0],["2024-11-18",6.4978,6.7196,6.3407,6.5348,510700.0],["2024-11-19",6.4516,6.5533,6.3314,6.4978,178300.0],["2024-11-20",6.5163,6.5255,6.2667,6.313,258500.0],["2024-11-21",6.1836,6.4978,6.1836,6.276,338800.0],["2024-11-22",6.313,6.5071,6.2852,6.4793,417100.0],["2024-11-25",6.7566,6.9692,6.6642,6.8028,293500.0],["2024-11-26",6.7659,6.7659,6.4978,6.6272,220100.0],["2024-11-27",6.6827,6.7104,6.544,6.6919,118500.0],["2024-11-29",6.6549,6.8306,6.618,6.6734,118100.0],["2024-12-02",6.5902,7.2835,6.3499,7.265,613300.0],["2024-12-03",7.302,7.302,6.9785,7.191,250300.0],["2024-12-04",7.2188,7.7549,7.191,7.6532,678900.0],["2024-12-05",7.6717,8.4388,7.6532,8.1246,652200.0],["2024-12-06",8.2263,8.2447,7.9305,7.9859,407200.0],["2024-12-09",8.0506,8.0691,7.7641,7.8196,367600.0],["2024-12-10",7.838,7.8935,7.6809,7.7733,224700.0],["2024-12-11",7.838,8.0969,7.838,7.912,599800.0],["2024-12-12",7.875,7.912,7.4776,7.533,367700.0],["2024-12-13",7.5792,7.5792,7.3297,7.4314,221000.0],["2024-12-16",7.3944,7.5145,7.2188,7.4406,249300.0],["2024-12-17",7.5053,7.6994,7.3204,7.4036,281300.0],["2024-12-18",7.3851,7.4776,6.8121,6.849,354600.0],["2024-12-19",6.9692,7.0986,6.6919,7.0986,497800.0],["2024-12-20",6.9692,7.1818,6.8583,7.0709,304400.0],["2024-12-23",7.0709,7.0894,6.8583,6.8768,213900.0],["2024-12-24",6.7751,6.96,6.7474,6.8675,172400.0],["2024-12-26",6.8675,7.0062,6.8121,6.9785,259200.0],["2024-12-27",6.9507,6.9507,6.4424,6.5163,223800.0],["2024-12-30",6.4793,6.4793,6.202,6.3222,269100.0],["2024-12-31",6.3592,6.5163,6.2852,6.4424,306400.0],["2025-01-02",6.4793,6.4886,6.1189,6.1466,191600.0],["2025-01-03",6.1466,6.2483,6.0264,6.2113,145600.0],["2025-01-06",6.2113,6.2945,6.0172,6.0542,247400.0],["2025-01-07",6.0634,6.1004,5.7769,5.8785,297800.0],["2025-01-08",5.8693,6.0264,5.8138,5.9987,228900.0],["2025-01-10",5.8416,5.9155,5.7306,5.7953,159100.0],["2025-01-13",5.7584,5.9525,5.7584,5.934,183800.0],["2025-01-14",6.0264,6.0819,5.8323,5.9987,170900.0],["2025-01-15",6.1836,6.2483,6.1281,6.2205,187400.0],["2025-01-16",6.2205,6.3499,6.1651,6.1743,124400.0],["2025-01-17",6.2483,6.3684,6.1558,6.2483,109300.0],["2025-01-21",6.3314,6.4146,6.239,6.3222,158200.0],["2025-01-22",6.3037,6.3037,6.1004,6.2298,317300.0],["2025-01-23",6.202,6.4331,6.202,6.4239,196600.0],["2025-01-24",6.3961,6.3961,6.1189,6.2945,186300.0],["2025-01-27",6.2852,6.6642,6.2205,6.6087,177300.0],["2025-01-28",6.5718,6.7751,6.4978,6.5718,197200.0],["2025-01-29",6.5718,6.581,6.202,6.2483,178600.0],["2025-01-30",6.3037,6.544,6.3037,6.4886,172500.0],["2025-01-31",6.4054,6.4424,6.1281,6.2113,192600.0],["2025-02-03",6.0634,6.8398,6.0079,6.6272,534400.0],["2025-02-04",6.581,6.6457,5.7769,6.581,402400.0],["2025-02-05",6.6272,6.7474,6.5255,6.581,203100.0],["2025-02-06",6.6365,6.6365,6.3777,6.4331,159200.0],["2025-02-07",6.4608,6.4608,6.202,6.2298,137700.0],["2025-02-10",6.2298,6.2852,6.0726,6.276,121500.0],["2025-02-11",6.2205,6.4054,6.2205,6.4054,149300.0],["2025-02-12",6.2575,6.3684,6.239,6.2483,107500.0],["2025-02-13",6.5255,7.3297,6.5255,7.2465,507800.0],["2025-02-14",7.2465,7.3759,6.96,7.0339,235300.0],["2025-02-18",7.1818,7.1818,6.3777,6.4886,769300.0],["2025-02-19",5.9525,7.4314,5.9525,7.191,1069700.0],["2025-02-20",7.1448,7.1448,5.9155,6.0449,679400.0],["2025-02-21",6.0726,6.1004,5.5088,5.5365,522900.0],["2025-02-24",5.5735,6.0819,5.5735,5.7214,495000.0],["2025-02-25",5.7306,5.9432,5.7029,5.7861,387700.0],["2025-02-26",5.7769,5.8508,5.6659,5.7122,382600.0],["2025-02-27",5.6659,5.6937,5.5273,5.5365,327100.0],["2025-02-28",5.588,5.8969,5.5412,5.8782,288800.0],["2025-03-03",5.9344,5.9531,5.6629,5.6816,366200.0],["2025-03-04",5.588,5.691,5.4383,5.5131,374100.0],["2025-03-05",5.5038,5.6629,5.4851,5.6067,257000.0],["2025-03-06",5.5038,5.5131,5.3727,5.3915,240100.0],["2025-03-07",5.3634,5.457,5.2604,5.4289,268400.0],["2025-03-10",5.2979,5.4757,5.0451,5.1387,603400.0],["2025-03-11",5.1575,5.3353,5.0826,5.1855,331300.0],["2025-03-12",5.2885,5.3259,5.0545,5.1481,202700.0],["2025-03-13",5.1387,5.1855,5.0358,5.1575,234600.0],["2025-03-14",5.2136,5.3353,5.1387,5.1481,168800.0],["2025-03-17",5.1481,5.2417,5.1481,5.223,202800.0],["2025-03-18",5.1949,5.2979,5.1481,5.1575,158900.0],["2025-03-19",5.1575,5.3634,5.1481,5.354,163000.0],["2025-03-20",5.2698,5.3821,5.1481,5.1575,313300.0],["2025-03-21",5.0919,5.2043,5.0639,5.1481,260800.0],["2025-03-24",5.2511,5.3166,5.1294,5.1855,220300.0],["2025-03-25",5.1855,5.1949,5.1107,5.1107,149100.0],["2025-03-26",5.1387,5.1949,5.1387,5.1949,134700.0],["2025-03-27",5.1762,5.223,5.1107,5.1294,156600.0],["2025-03-28",5.0919,5.1481,4.989,5.0826,150600.0],["2025-03-31",4.9703,5.1107,4.9515,5.1013,254500.0],["2025-04-01",5.0919,5.2043,5.0358,5.1762,152100.0],["2025-04-02",5.1387,5.2885,5.12,5.2604,236700.0],["2025-04-03",4.989,5.0732,4.8579,4.9141,404700.0],["2025-04-04",4.6988,4.8579,4.6146,4.7082,396900.0],["2025-04-07",4.5022,4.8111,4.3712,4.5116,387100.0],["2025-04-08",4.7362,4.7362,4.3712,4.4461,343600.0],["2025-04-09",4.3899,4.8299,4.3244,4.7175,249000.0],["2025-04-10",4.5771,4.6988,4.521,4.6333,260400.0],["2025-04-11",4.652,4.7363,4.5397,4.652,217600.0],["2025-04-14",4.7363,4.8392,4.6707,4.8205,276500.0],["2025-04-15",4.8299,4.8954,4.7831,4.8299,260200.0],["2025-04-16",4.8018,4.886,4.7362,4.8018,212500.0],["2025-04-17",4.8111,4.9328,4.7831,4.8579,226500.0],["2025-04-21",4.7924,4.8205,4.6707,4.7269,136500.0],["2025-04-22",4.7643,4.8579,4.7269,4.8392,239100.0],["2025-04-23",4.9796,5.0264,4.7831,4.8018,167800.0],["2025-04-24",4.8018,4.8673,4.7269,4.8392,214800.0],["2025-04-25",4.8111,4.8767,4.7363,4.8673,168700.0],["2025-04-28",4.8767,4.8767,4.7082,4.7737,179000.0],["2025-04-29",4.7456,4.8579,4.6146,4.8486,431500.0],["2025-04-30",4.9422,4.9422,4.2121,4.4648,889000.0],["2025-05-01",4.4554,4.6801,4.3338,4.4929,884200.0],["2025-05-02",4.5678,4.9422,4.521,4.8954,775600.0],["2025-05-05",4.8299,5.1575,4.6894,5.1387,669500.0],["2025-05-06",5.0451,5.0919,4.9047,5.0077,317000.0],["2025-05-07",5.1107,5.2979,5.0826,5.1762,366600.0],["2025-05-08",5.2136,5.5787,5.2136,5.4757,328400.0],["2025-05-09",5.4757,5.6161,5.4008,5.4476,319800.0],["2025-05-12",5.7191,5.7284,5.4289,5.6255,374600.0],["2025-05-13",5.6723,5.7097,5.4851,5.4944,160500.0],["2025-05-14",5.4476,5.4851,5.2979,5.3447,254900.0],["2025-05-15",5.3634,5.4757,5.3447,5.3634,252700.0],["2025-05-16",5.3821,5.5038,5.2791,5.4663,386500.0],["2025-05-19",5.3727,5.4851,5.2979,5.457,348200.0],["2025-05-20",5.4663,5.5974,5.4102,5.5506,246400.0],["2025-05-21",5.457,5.5131,5.2043,5.2417,403500.0],["2025-05-22",5.237,5.2464,4.9903,4.9903,263400.0],["2025-05-23",4.867,4.9998,4.8575,4.9429,509200.0],["2025-05-27",5.0282,5.4077,5.0093,5.3318,362900.0],["2025-05-28",5.3698,5.6923,5.3129,5.6829,511500.0],["2025-05-29",5.7493,5.7872,5.588,5.6354,212700.0],["2025-05-30",5.588,5.6639,5.4741,5.5311,226200.0],["2025-06-02",5.5311,5.5595,5.3508,5.4647,228300.0],["2025-06-03",5.4647,5.5311,5.3793,5.4552,209000.0],["2025-06-04",5.4362,5.4741,5.199,5.237,321000.0],["2025-06-05",5.2749,5.2749,5.1136,5.1136,248800.0],["2025-06-06",5.1705,5.4077,5.1705,5.2559,315600.0],["2025-06-09",5.2939,5.3793,5.218,5.237,211600.0],["2025-06-10",5.2464,5.2464,5.1611,5.1895,191000.0],["2025-06-11",5.218,5.3034,5.1231,5.1421,195400.0],["2025-06-12",5.1041,5.1516,5.0282,5.1326,129400.0],["2025-06-13",5.0377,5.1895,4.9808,4.9808,126800.0],["2025-06-16",5.0282,5.1231,4.9998,4.9998,198500.0],["2025-06-17",4.9618,5.0567,4.9523,4.9808,183000.0],["2025-06-18",4.9903,5.218,4.9618,5.199,523400.0],["2025-06-20",5.2464,5.2654,4.9998,5.0852,286800.0],["2025-06-23",5.0282,5.1705,4.9998,5.1611,188100.0],["2025-06-24",5.1895,5.4172,5.18,5.3034,220900.0],["2025-06-25",5.2939,5.3034,5.1895,5.1895,168200.0],["2025-06-26",5.2085,5.3318,5.199,5.3034,239400.0],["2025-06-27",5.3318,5.5026,5.3129,5.5026,604700.0],["2025-06-30",5.4931,5.5121,5.3508,5.3603,198000.0],["2025-07-01",5.3318,5.5216,5.2844,5.3982,173400.0],["2025-07-02",5.3982,5.4741,5.3508,5.4362,129900.0],["2025-07-03",5.4836,5.5216,5.4741,5.5216,74100.0],["2025-07-07",5.4552,5.5785,5.3318,5.3318,228100.0],["2025-07-08",5.3413,5.4552,5.3318,5.3318,128700.0],["2025-07-09",5.3793,5.4362,5.3129,5.3888,175000.0],["2025-07-10",5.3318,5.5311,5.3318,5.4741,165500.0],["2025-07-11",5.3793,5.3982,5.2844,5.2939,126000.0],["2025-07-14",5.2749,5.3129,5.199,5.2749,106500.0],["2025-07-15",5.3034,5.3318,5.18,5.1895,202500.0],["2025-07-16",5.2275,5.2559,5.0282,5.1041,143700.0],["2025-07-17",5.1041,5.2559,5.0946,5.199,141700.0],["2025-07-18",5.2559,5.2559,5.1136,5.1421,172700.0],["2025-07-21",5.1895,5.2559,5.1611,5.199,133000.0],["2025-07-22",5.218,5.4457,5.1705,5.3982,150000.0],["2025-07-23",5.4172,5.4647,5.3318,5.4647,129800.0],["2025-07-24",5.4077,5.5216,5.3982,5.4836,289400.0],["2025-07-25",5.5405,5.569,5.4077,5.55,104200.0],["2025-07-28",5.5405,5.6164,5.5121,5.5785,145300.0],["2025-07-29",5.5975,5.6164,5.3982,5.5026,186400.0],["2025-07-30",5.3318,5.4836,4.7531,4.81,909900.0],["2025-07-31",4.8859,5.1705,4.829,5.0567,397500.0],["2025-08-01",5.0187,5.5975,5.0093,5.4172,519700.0],["2025-08-04",5.5216,5.6639,5.3793,5.6259,324100.0],["2025-08-05",5.7398,6.4798,5.6923,6.3185,1208800.0],["2025-08-06",6.3659,6.4229,5.9011,6.1098,508400.0],["2025-08-07",6.1667,6.328,6.0149,6.1572,295700.0],["2025-08-08",6.1762,6.1762,5.9106,5.9106,283600.0],["2025-08-11",5.9106,5.9675,5.5595,5.6164,341700.0],["2025-08-12",5.7018,5.977,5.6449,5.9485,371800.0],["2025-08-13",6.0054,6.2995,5.92,6.1667,291700.0],["2025-08-14",6.1572,6.2141,5.9011,6.1193,361900.0],["2025-08-15",6.1667,6.1952,5.8441,5.9011,306800.0],["2025-08-18",5.9251,6.0403,5.8867,5.9443,181500.0],["2025-08-19",5.9347,6.0019,5.8963,5.9251,208700.0],["2025-08-20",5.8867,5.9443,5.781,5.7906,284900.0],["2025-08-21",5.8194,5.9731,5.7618,5.9059,243700.0],["2025-08-22",5.9443,6.3188,5.9251,6.2804,324100.0],["2025-08-25",6.2228,6.3572,6.1267,6.1555,255000.0],["2025-08-26",6.194,6.2708,6.1459,6.2228,183300.0],["2025-08-27",6.1747,6.2132,6.0979,6.1555,148800.0],["2025-08-28",6.2228,6.3284,6.1363,6.29,284700.0],["2025-08-29",6.3572,6.6261,6.3188,6.3956,371400.0],["2025-09-02",6.29,6.4148,6.194,6.338,277300.0],["2025-09-03",6.2516,6.3188,6.1075,6.1844,252700.0],["2025-09-04",6.2516,6.4052,6.2228,6.386,210100.0],["2025-09-05",6.4148,6.5877,6.3476,6.3476,318100.0],["2025-09-08",6.3668,6.5013,6.338,6.434,264800.0],["2025-09-09",6.4436,6.5013,6.2804,6.3188,149000.0],["2025-09-10",6.29,6.3572,6.194,6.2228,126700.0],["2025-09-11",6.1651,6.4244,6.1651,6.386,165600.0],["2025-09-12",6.3764,6.3956,6.2132,6.338,146100.0],["2025-09-15",6.3572,6.4724,6.2804,6.434,121700.0],["2025-09-16",6.3668,6.7029,6.3188,6.5781,240400.0],["2025-09-17",6.5589,6.7989,6.482,6.5013,262500.0],["2025-09-18",6.5493,6.6357,6.4436,6.4532,205300.0],["2025-09-19",6.4916,6.5109,6.29,6.3092,240500.0],["2025-09-22",6.338,6.4436,6.3092,6.434,113400.0],["2025-09-23",6.434,6.5301,6.2804,6.29,128300.0],["2025-09-24",6.3188,6.3188,6.2132,6.2804,126600.0],["2025-09-25",6.2516,6.3668,6.242,6.29,139200.0],["2025-09-26",6.3284,6.4148,6.2516,6.29,130300.0],["2025-09-29",6.2996,6.3476,6.1267,6.1363,174300.0],["2025-09-30",6.1075,6.1459,5.9635,6.0115,324700.0],["2025-10-01",5.9539,5.9827,5.8098,5.8578,260400.0],["2025-10-02",5.8386,5.8771,5.7234,5.8098,157700.0],["2025-10-03",5.8675,5.9155,5.7042,5.7138,124500.0],["2025-10-06",5.7138,5.7138,5.4449,5.4641,213700.0],["2025-10-07",5.4737,5.7138,5.4737,5.6658,254400.0],["2025-10-08",5.6754,5.781,5.637,5.7234,177900.0],["2025-10-09",5.7234,5.7234,5.4545,5.4737,286100.0],["2025-10-10",5.4737,5.5698,5.3393,5.3969,226700.0],["2025-10-13",5.4449,5.637,5.4449,5.5986,155100.0],["2025-10-14",5.4929,5.589,5.4929,5.5121,148700.0],["2025-10-15",5.5506,5.685,5.4833,5.5506,162800.0],["2025-10-16",5.5698,5.5794,5.3681,5.3777,146200.0],["2025-10-17",5.3297,5.4929,5.3297,5.4545,134200.0],["2025-10-20",5.5025,5.5698,5.4641,5.5602,171300.0],["2025-10-21",5.5506,5.5986,5.4641,5.4737,125400.0],["2025-10-22",5.4833,5.6178,5.4641,5.5986,161400.0],["2025-10-23",5.6178,5.733,5.5986,5.6754,137600.0],["2025-10-24",5.6946,5.8098,5.6562,5.7906,177100.0],["2025-10-27",5.8578,5.8578,5.6178,5.7042,235400.0],["2025-10-28",5.6274,5.8578,5.6178,5.829,325600.0],["2025-10-29",5.3201,5.829,5.1088,5.1088,884300.0],["2025-10-30",5.1952,5.3009,5.1184,5.1952,229800.0],["2025-10-31",5.1952,5.3201,5.1856,5.2913,210800.0],["2025-11-03",5.2817,5.2913,5.1664,5.2048,192000.0],["2025-11-04",5.1856,5.3297,5.1856,5.3009,285600.0],["2025-11-05",5.3105,5.4353,5.2529,5.4353,205700.0],["2025-11-06",5.4449,5.4833,5.2817,5.4545,273500.0],["2025-11-07",5.4737,5.5698,5.2721,5.2913,216800.0],["2025-11-10",5.3489,5.5025,5.2817,5.3969,268000.0],["2025-11-11",5.4161,5.4737,5.3489,5.3969,143900.0],["2025-11-12",5.4353,5.5409,5.4161,5.4833,155200.0],["2025-11-13",5.4353,5.5602,5.3873,5.4161,172500.0],["2025-11-14",5.3969,5.3969,5.2433,5.3585,184900.0],["2025-11-17",5.3634,5.4218,5.0908,5.1103,257200.0],["2025-11-18",5.0713,5.2563,5.0421,5.1979,194600.0],["2025-11-19",5.1395,5.1784,4.9837,5.0421,217700.0],["2025-11-20",5.1103,5.2758,5.0908,5.1589,214900.0],["2025-11-21",5.1979,5.451,5.1979,5.3342,202100.0],["2025-11-24",5.3342,5.4412,5.2758,5.4218,191800.0],["2025-11-25",5.3926,5.4899,5.305,5.4607,157100.0],["2025-11-26",5.4704,5.5872,5.4315,5.5386,210500.0],["2025-11-28",5.558,5.597,5.4802,5.5872,102000.0],["2025-12-01",5.597,5.6846,5.5288,5.6067,153200.0],["2025-12-02",5.6164,5.743,5.5288,5.6651,182200.0],["2025-12-03",5.704,5.8501,5.6554,5.8403,165500.0],["2025-12-04",5.8598,5.9377,5.7819,5.7916,195500.0],["2025-12-05",5.8014,5.9863,5.7916,5.8793,188800.0],["2025-12-08",5.8598,5.9474,5.8111,5.9182,123500.0],["2025-12-09",5.9377,6.1323,5.8695,5.9863,161000.0],["2025-12-10",5.9766,6.2199,5.8501,6.1129,596500.0],["2025-12-11",6.1615,6.3562,6.1226,6.3562,254700.0],["2025-12-12",6.3757,6.3757,6.2102,6.2491,211700.0],["2025-12-15",6.2881,6.4146,6.2783,6.3757,181800.0],["2025-12-16",6.3854,6.4438,6.327,6.3659,138600.0],["2025-12-17",6.3562,6.4146,6.2102,6.3465,148600.0],["2025-12-18",6.3659,6.5509,6.3367,6.3465,548500.0],["2025-12-19",6.3659,6.3854,6.2394,6.2978,312700.0],["2025-12-22",6.327,6.3951,6.2199,6.2394,172200.0],["2025-12-23",6.2102,6.2589,6.1713,6.2297,162800.0],["2025-12-24",6.2491,6.3173,6.2005,6.2589,80700.0],["2025-12-26",6.2978,6.2978,6.1323,6.2005,134900.0],["2025-12-29",6.2005,6.2686,6.1713,6.2102,174100.0],["2025-12-30",6.2297,6.2297,6.1323,6.1323,104000.0],["2025-12-31",6.1421,6.1518,6.0447,6.1031,167300.0],["2026-01-02",6.0837,6.0837,5.6456,5.6554,274000.0],["2026-01-05",5.6359,5.8306,5.6164,5.7332,149400.0],["2026-01-06",5.6943,5.8695,5.6359,5.8014,178200.0],["2026-01-07",5.8403,5.8695,5.7138,5.8209,150500.0],["2026-01-08",5.7722,6.0155,5.7722,5.9961,124500.0],["2026-01-09",5.9863,6.0642,5.8598,5.9863,145300.0],["2026-01-12",5.9377,6.0545,5.8501,6.035,169000.0],["2026-01-13",6.0545,6.1031,5.9571,6.0058,105100.0],["2026-01-14",5.9669,5.9961,5.9085,5.9863,65900.0],["2026-01-15",5.9571,6.2783,5.9474,6.2491,170300.0],["2026-01-16",6.2199,6.3173,6.1615,6.1713,165400.0],["2026-01-20",6.1031,6.1226,5.8306,5.8501,178300.0],["2026-01-21",5.8793,6.0545,5.8598,6.0447,115800.0],["2026-01-22",6.0447,6.1713,5.9863,6.0447,122400.0],["2026-01-23",5.9961,6.0253,5.8598,5.9085,72100.0],["2026-01-26",5.889,5.9961,5.8306,5.9474,105500.0],["2026-01-27",5.9571,6.0155,5.8598,5.9766,87700.0],["2026-01-28",5.9766,5.9863,5.8501,5.8501,116600.0],["2026-01-29",5.8987,5.9085,5.8209,5.889,115200.0],["2026-01-30",5.8501,5.9669,5.743,5.9571,134400.0],["2026-02-02",6.0058,6.2102,5.9279,6.1226,126500.0],["2026-02-03",6.0837,6.1713,5.8598,6.0447,117800.0],["2026-02-04",6.0642,6.1031,5.9571,5.9863,113800.0],["2026-02-05",5.9863,6.0739,5.9182,6.0155,113400.0],["2026-02-06",6.1129,6.2102,6.0642,6.1518,139400.0],["2026-02-09",6.1518,6.2394,6.0545,6.1907,127400.0],["2026-02-10",6.1907,6.4633,6.1907,6.3562,172300.0],["2026-02-11",6.3757,6.3854,5.9766,5.9961,122300.0],["2026-02-12",6.0739,6.1323,5.8598,5.9377,105400.0],["2026-02-13",6.1226,6.5704,6.1129,6.3659,213000.0],["2026-02-17",6.3659,6.5217,6.2881,6.4243,290300.0],["2026-02-18",5.9961,6.5996,5.8793,6.4536,374700.0],["2026-02-19",6.3951,6.6288,6.3075,6.6093,424500.0],["2026-02-20",6.5606,6.9208,6.5606,6.8429,298300.0],["2026-02-23",6.8916,6.9402,6.6482,6.8526,388500.0],["2026-02-24",6.7942,7.3393,6.7845,7.1641,407700.0],["2026-02-25",7.3004,7.3199,6.8624,7.0668,288700.0],["2026-02-26",7.1057,7.3004,7.0765,7.2128,243700.0],["2026-02-27",7.1043,7.124,6.7392,6.8181,264400.0],["2026-03-02",6.749,6.8674,6.6109,6.7885,397900.0],["2026-03-03",6.6109,6.6997,6.3741,6.6405,190100.0],["2026-03-04",6.6405,6.8872,6.532,6.8181,243700.0],["2026-03-05",6.7293,6.8181,6.5418,6.7688,259500.0],["2026-03-06",6.6208,6.7786,6.3544,6.7688,259200.0],["2026-03-09",6.6306,6.6504,6.2853,6.5221,240400.0],["2026-03-10",6.4728,6.6701,6.3445,6.601,232300.0],["2026-03-11",6.5714,6.6208,6.4826,6.5813,164100.0],["2026-03-12",6.4234,6.5714,6.3544,6.4333,226000.0],["2026-03-13",6.4728,6.5616,6.4136,6.4728,198100.0],["2026-03-16",6.5714,6.5714,6.3445,6.3544,220200.0],["2026-03-17",6.3544,6.532,6.3445,6.4234,138500.0],["2026-03-18",6.4037,6.4432,6.2952,6.3248,303400.0],["2026-03-19",6.2853,6.5616,6.2557,6.4925,663600.0],["2026-03-20",6.4333,6.5221,6.3741,6.4728,441900.0],["2026-03-23",6.6504,6.7688,6.5122,6.5221,226500.0],["2026-03-24",6.4728,6.6405,6.4728,6.5517,148900.0],["2026-03-25",6.68,6.68,6.4136,6.4925,164500.0],["2026-03-26",6.4136,6.6306,6.4136,6.5024,106500.0],["2026-03-27",6.5024,6.5024,6.3938,6.4333,134600.0],["2026-03-30",6.5024,6.6898,6.4728,6.5912,184600.0],["2026-03-31",6.7096,6.7194,6.4925,6.5221,141100.0],["2026-04-01",6.6997,6.7293,6.5912,6.6109,163600.0],["2026-04-02",6.5122,6.8576,6.453,6.7984,253200.0],["2026-04-06",6.749,7.0352,6.7096,6.9859,293800.0],["2026-04-07",7.272,7.4003,6.9266,6.9563,277600.0],["2026-04-08",7.3805,7.3805,7.0747,7.1931,216000.0],["2026-04-09",7.1043,7.1536,6.9957,7.1437,94500.0],["2026-04-10",7.1437,7.1635,6.8477,7.1635,279900.0],["2026-04-13",7.1437,7.272,7.1339,7.1832,225300.0],["2026-04-14",7.2029,7.3805,7.1931,7.3115,125000.0],["2026-04-15",7.2523,7.3213,7.1931,7.3213,142000.0],["2026-04-16",7.3213,7.3509,7.2325,7.3509,141000.0],["2026-04-17",7.4101,7.6469,7.4101,7.5483,305200.0],["2026-04-20",7.5581,7.6371,7.4496,7.4693,120500.0],["2026-04-21",7.4496,7.6469,7.3312,7.4397,138600.0],["2026-04-22",7.4595,7.5483,7.3904,7.5088,180600.0],["2026-04-23",7.5187,7.7259,7.5088,7.7061,192500.0],["2026-04-24",7.6765,7.8541,7.5877,7.7851,145400.0],["2026-04-27",7.7357,7.8541,7.6173,7.6173,172400.0],["2026-04-28",7.6667,7.7949,7.6075,7.6963,139300.0],["2026-04-29",7.4595,7.5877,6.7589,6.9168,317600.0],["2026-04-30",6.9168,7.3608,6.9168,7.3411,260700.0],["2026-05-01",7.4101,8.5251,7.4101,8.3179,807600.0],["2026-05-04",8.2488,8.387,7.8344,7.8541,554300.0],["2026-05-05",7.8739,8.0712,7.2227,7.2424,332000.0],["2026-05-06",7.272,7.4693,7.272,7.3509,232100.0],["2026-05-07",7.4003,7.5976,7.4003,7.5581,189500.0],["2026-05-08",7.568,7.568,7.3509,7.3608,157100.0],["2026-05-11",7.4101,7.4792,7.2917,7.2917,225800.0],["2026-05-12",7.2523,7.3805,7.1635,7.3213,186700.0],["2026-05-13",7.2621,7.2917,7.1635,7.1931,155500.0],["2026-05-14",7.2621,7.3411,7.1931,7.2029,101400.0],["2026-05-15",7.1832,7.272,7.0549,7.1141,174300.0],["2026-05-18",7.1339,7.3411,7.1043,7.2325,168400.0],["2026-05-19",7.2227,7.3805,7.2128,7.272,157200.0],["2026-05-20",7.2621,7.4792,7.2621,7.42,279500.0],["2026-05-21",7.34,7.46,7.07,7.19,128900.0],["2026-05-22",7.21,7.28,7.1,7.21,146900.0],["2026-05-26",7.2,7.27,7.1,7.26,147000.0],["2026-05-27",7.3,7.49,7.3,7.4,140700.0],["2026-05-28",7.4,7.63,7.3,7.48,129400.0],["2026-05-29",7.42,7.5,7.38,7.45,153400.0],["2026-06-01",7.41,7.59,7.38,7.48,118100.0],["2026-06-02",7.48,7.58,7.43,7.53,185200.0],["2026-06-03",7.48,7.66,7.24,7.34,186300.0],["2026-06-04",7.45,7.57,7.44,7.54,100300.0],["2026-06-05",7.59,7.61,7.44,7.45,140600.0],["2026-06-08",7.56,7.56,7.41,7.45,127500.0],["2026-06-09",7.55,7.74,7.52,7.64,154500.0],["2026-06-10",7.69,7.74,7.51,7.59,215000.0],["2026-06-11",7.67,7.67,7.46,7.5,121100.0],["2026-06-12",7.56,7.64,7.5,7.59,82000.0],["2026-06-15",7.6,7.65,7.47,7.5,135200.0],["2026-06-16",7.5,7.62,7.43,7.47,257700.0],["2026-06-17",7.52,7.72,7.5,7.52,142200.0],["2026-06-18",7.53,7.66,7.46,7.62,502300.0],["2026-06-22",7.58,7.65,7.5,7.6,144100.0],["2026-06-23",7.64,8.04,7.57,8.02,193600.0],["2026-06-24",8.03,8.13,7.92,7.92,171500.0],["2026-06-25",7.94,8.06,7.89,8.03,137200.0],["2026-06-26",8.08,8.46,8.0,8.44,1037900.0],["2026-06-29",8.34,8.44,8.05,8.42,179700.0],["2026-06-30",8.34,8.49,8.21,8.43,233600.0],["2026-07-01",8.44,8.72,8.32,8.56,165900.0],["2026-07-02",8.53,8.66,8.33,8.37,129300.0],["2026-07-06",8.4,8.48,8.13,8.18,205000.0],["2026-07-07",8.27,8.41,8.19,8.28,135900.0],["2026-07-08",8.24,8.33,8.08,8.27,101400.0],["2026-07-09",8.28,8.36,8.15,8.25,110900.0],["2026-07-10",8.25,8.4,8.23,8.31,119800.0],["2026-07-13",8.22,8.5,8.22,8.38,149300.0],["2026-07-14",8.39,8.39,8.26,8.36,97900.0],["2026-07-15",8.39,8.53,8.29,8.38,80700.0],["2026-07-16",8.45,8.84,8.43,8.75,164100.0],["2026-07-17",8.73,8.83,8.58,8.64,80900.0],["2026-07-20",8.66,8.66,8.55,8.61,78200.0],["2026-07-21",8.59,8.72,8.47,8.61,75800.0],["2026-07-22",8.62,8.65,8.39,8.55,105400.0],["2026-07-23",8.43,8.46,8.2,8.3,153100.0],["2026-07-24",8.38,8.42,8.28,8.34,159200.0],["2026-07-27",8.41,8.69,8.41,8.5,181600.0],["2026-07-28",8.61,8.61,8.24,8.41,176700.0],["2026-07-29",8.94,9.99,8.85,9.29,942000.0],["2026-07-30",9.75,10.14,9.43,9.88,539414.0],["2026-07-31",9.8,10.39,9.39,10.39,644382.293126],["2026-08-03",10.78,11.145,10.41,10.85,734736.954139],["2026-08-04",10.67,10.77,10.18,10.55,551381.890254],["2026-08-05",10.68,10.82,10.16,10.26,461655.675862],["2026-08-06",10.38,10.54,9.85,9.99,476241.619061],["2026-08-07",10,10.23,9.9,10.18,523547.588449],["2026-08-10",10.18,10.19,9.85,9.93,100428.079966],["2026-08-11",9.81,10.04,9.695,9.73,373399.65256]]}