{"t":"TWI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",23.1184,23.7737,22.9131,23.7248,822900.0],["2011-07-01",23.8128,24.7027,23.3727,24.5169,858800.0],["2011-07-05",24.6636,24.6636,23.5976,24.5267,1008600.0],["2011-07-06",24.4582,25.7491,24.3995,25.3286,1229100.0],["2011-07-07",25.7882,26.6781,25.7882,26.2772,1544800.0],["2011-07-08",25.6709,25.9153,25.1428,25.4166,1169700.0],["2011-07-11",24.8103,25.1819,24.3115,24.5365,633000.0],["2011-07-12",24.3506,24.732,24.1062,24.1648,347800.0],["2011-07-13",24.4973,25.8078,24.4582,25.3579,619600.0],["2011-07-14",25.4166,25.6415,24.5658,24.82,574300.0],["2011-07-15",25.0352,25.3188,24.6342,25.0548,431000.0],["2011-07-18",24.8983,24.9081,23.7639,24.204,543300.0],["2011-07-19",24.644,26.0914,24.644,25.9447,913700.0],["2011-07-20",26.1012,26.5021,25.8273,26.3652,545500.0],["2011-07-21",26.463,26.7564,26.15,26.4141,566200.0],["2011-07-22",26.2478,26.5217,25.7687,26.2185,377200.0],["2011-07-25",25.7295,26.287,25.6904,25.8762,529400.0],["2011-07-26",25.7882,26.0034,25.133,25.8958,687300.0],["2011-07-27",25.5437,25.6317,24.8494,25.4362,1350400.0],["2011-07-28",26.3163,27.3138,24.0084,24.3506,2125800.0],["2011-07-29",23.7345,25.1917,23.627,24.7125,879000.0],["2011-08-01",25.3579,26.0523,23.3531,23.7443,1273500.0],["2011-08-02",23.402,23.8323,22.072,22.0916,1262000.0],["2011-08-03",22.1894,23.3629,21.7689,23.1673,1324300.0],["2011-08-04",22.6784,22.6784,20.7812,20.8105,1548300.0],["2011-08-05",21.3582,21.5244,18.7275,19.901,1042000.0],["2011-08-08",18.9133,19.3534,16.4489,16.6445,1723200.0],["2011-08-09",17.4562,17.9256,15.9893,17.906,1468000.0],["2011-08-10",17.4757,18.1701,17.0846,17.1824,1467200.0],["2011-08-11",17.378,19.6761,17.2704,19.5685,2342600.0],["2011-08-12",19.9695,20.6638,19.4512,19.8815,1258700.0],["2011-08-15",20.2237,20.8398,20.1553,20.7812,737300.0],["2011-08-16",20.3313,20.8496,20.0771,20.3118,1017800.0],["2011-08-17",20.4878,20.9279,19.5685,19.7543,931200.0],["2011-08-18",18.8351,18.8351,17.3975,17.7496,877900.0],["2011-08-19",17.0357,17.8376,15.8719,16.0675,1500800.0],["2011-08-22",16.7912,16.9672,15.9306,16.3511,860900.0],["2011-08-23",16.5271,18.1994,16.1946,18.0723,1405000.0],["2011-08-24",17.9647,18.8937,17.8474,18.8253,1176100.0],["2011-08-25",19.06,19.3045,17.7398,17.8571,750800.0],["2011-08-26",17.6029,18.8449,17.1824,18.7373,518400.0],["2011-08-29",19.1969,21.6809,19.1969,21.1332,1305500.0],["2011-08-30",20.9279,21.8862,20.6638,21.1528,1141600.0],["2011-08-31",21.544,22.1307,20.6149,21.0257,691700.0],["2011-09-01",21.055,21.3875,20.0966,20.1944,425500.0],["2011-09-02",19.4023,19.9988,19.1774,19.8619,717400.0],["2011-09-06",18.7764,19.813,18.5319,19.6663,931200.0],["2011-09-07",20.1553,20.9572,19.9597,20.9181,546800.0],["2011-09-08",20.6247,21.0941,20.0966,20.3411,701300.0],["2011-09-09",19.9401,20.1553,18.9915,19.3436,630500.0],["2011-09-12",18.7666,19.7446,18.395,19.3045,634200.0],["2011-09-13",19.4316,20.2238,19.2165,20.1162,703700.0],["2011-09-14",20.6051,21.6907,20.0771,21.2408,729700.0],["2011-09-15",21.6907,22.0036,21.1723,21.9058,612200.0],["2011-09-16",22.0036,22.2676,21.4462,21.8765,450900.0],["2011-09-19",21.2017,21.7298,20.6638,21.4951,463900.0],["2011-09-20",21.7396,21.896,20.2726,20.4193,658600.0],["2011-09-21",20.4193,20.4878,19.0307,19.0502,669900.0],["2011-09-22",18.1212,18.1701,16.1751,16.5565,1632500.0],["2011-09-23",16.5174,17.1041,15.9893,16.1946,1144300.0],["2011-09-26",16.4391,16.7521,15.07,15.9502,1697500.0],["2011-09-27",16.7814,17.7007,16.2435,16.3902,2053200.0],["2011-09-28",16.4343,16.4343,15.0354,15.0549,1840400.0],["2011-09-29",15.9158,16.8451,15.2408,16.0723,1344300.0],["2011-09-30",15.6517,15.9549,14.6147,14.6734,1044200.0],["2011-10-03",14.4876,15.1136,13.5093,13.5289,1008400.0],["2011-10-04",13.2452,15.0549,12.6876,14.9767,1300000.0],["2011-10-05",15.0745,16.131,14.3995,15.8864,1103000.0],["2011-10-06",15.7886,16.8158,15.4071,16.7864,1326200.0],["2011-10-07",16.8745,17.0995,16.0136,16.268,904600.0],["2011-10-10",16.7668,17.5592,16.5712,17.5396,690000.0],["2011-10-11",17.1092,18.1951,17.0212,18.0288,715600.0],["2011-10-12",18.2635,18.9287,18.1559,18.4103,927000.0],["2011-10-13",18.1755,18.3124,17.4223,17.6668,787900.0],["2011-10-14",18.0777,18.6451,17.9407,18.4885,423200.0],["2011-10-17",18.107,18.4983,17.3636,17.5005,535800.0],["2011-10-18",17.5005,18.557,16.9429,18.3516,548600.0],["2011-10-19",18.2538,18.3809,17.3636,17.5299,466900.0],["2011-10-20",17.5788,17.6277,16.669,17.432,461300.0],["2011-10-21",17.8918,18.8309,17.8918,18.6646,502400.0],["2011-10-24",18.9874,21.2471,18.9874,20.8852,1394600.0],["2011-10-25",20.7972,21.1884,20.1124,20.8852,1571300.0],["2011-10-26",21.2961,21.795,20.7482,21.658,1116800.0],["2011-10-27",22.4895,22.9982,20.2298,21.4819,2994300.0],["2011-10-28",21.2765,22.8514,20.8461,22.5678,1602800.0],["2011-10-31",21.8536,22.6069,21.6482,22.0102,825400.0],["2011-11-01",20.6896,22.3232,20.2298,21.7265,1023400.0],["2011-11-02",22.4014,22.4014,21.4037,21.8928,995200.0],["2011-11-03",22.333,22.4699,21.433,22.1569,988500.0],["2011-11-04",21.8536,22.783,21.6776,22.558,725100.0],["2011-11-07",22.4993,22.558,21.5406,21.8145,635500.0],["2011-11-08",22.108,22.1765,21.208,22.0102,1142700.0],["2011-11-09",21.1493,21.5406,20.2885,20.895,1674400.0],["2011-11-10",21.3841,21.7167,20.8461,21.12,1093500.0],["2011-11-11",21.521,22.0591,21.5015,21.971,1044600.0],["2011-11-14",21.8145,22.1569,21.3645,22.108,611300.0],["2011-11-15",21.9221,22.2254,21.3547,21.9319,660800.0],["2011-11-16",21.5797,22.7732,21.521,21.795,519500.0],["2011-11-17",21.8243,22.0493,20.2689,20.6895,878700.0],["2011-11-18",20.8069,21.0026,20.1417,20.4254,758300.0],["2011-11-21",19.7994,19.8483,18.8994,19.3983,962400.0],["2011-11-22",19.232,19.3983,18.6744,18.87,722000.0],["2011-11-23",18.6059,18.9581,18.244,18.5374,1126400.0],["2011-11-25",18.3516,18.7722,18.2146,18.3418,258400.0],["2011-11-28",19.2418,19.995,19.0168,19.3689,640800.0],["2011-11-29",19.3689,19.7896,19.095,19.2222,494500.0],["2011-11-30",20.2396,21.0808,20.1417,21.0711,928500.0],["2011-12-01",20.9243,21.4134,20.7874,21.1004,574300.0],["2011-12-02",21.521,21.9515,21.1102,21.1884,460100.0],["2011-12-05",21.746,21.7656,20.9537,21.2667,341100.0],["2011-12-06",21.2667,21.5993,20.7874,20.8265,486300.0],["2011-12-07",20.9243,21.7363,20.4254,21.6091,834400.0],["2011-12-08",21.9417,22.5384,20.6602,20.6895,1574400.0],["2011-12-09",20.8167,21.5895,20.6113,21.433,1039900.0],["2011-12-12",21.1689,21.1982,20.2885,20.9635,811500.0],["2011-12-13",21.0613,21.4526,19.5646,19.77,827600.0],["2011-12-14",19.6331,19.6331,18.0385,18.2146,1333700.0],["2011-12-15",18.5864,18.7918,18.2538,18.3907,676400.0],["2011-12-16",18.6157,18.8407,17.6864,17.794,990200.0],["2011-12-19",17.8527,18.2929,17.4614,17.5103,617000.0],["2011-12-20",18.0679,18.4885,17.8722,18.4103,569700.0],["2011-12-21",18.3907,18.5374,17.6668,18.2831,417900.0],["2011-12-22",18.3516,18.8309,18.3516,18.8016,405000.0],["2011-12-23",18.8505,18.919,18.5277,18.8114,209600.0],["2011-12-27",18.7722,18.919,18.4787,18.7527,446900.0],["2011-12-28",18.7967,18.9043,17.9943,18.0433,325900.0],["2011-12-29",18.102,18.6206,18.102,18.5521,265800.0],["2011-12-30",18.4542,19.2957,18.3955,19.0413,653200.0],["2012-01-03",19.5991,20.2351,19.3349,19.4131,543400.0],["2012-01-04",19.2859,19.7458,19.0805,19.5403,284700.0],["2012-01-05",19.4327,20.1666,19.2076,20.0394,410600.0],["2012-01-06",20.0491,20.0687,19.5795,19.6284,393500.0],["2012-01-09",19.8143,20.0198,19.599,19.9513,350000.0],["2012-01-10",20.3133,20.9885,20.2938,20.8222,627600.0],["2012-01-11",20.7047,20.9102,20.4405,20.6949,350300.0],["2012-01-12",20.8417,21.0472,20.4308,20.9787,370300.0],["2012-01-13",21.2038,21.693,20.5677,21.6441,983000.0],["2012-01-17",21.967,22.5051,21.9181,22.4073,736100.0],["2012-01-18",23.2879,23.7576,22.9063,23.3369,1013000.0],["2012-01-19",23.5326,24.0805,23.2684,23.9827,1742300.0],["2012-01-20",23.9044,24.1784,23.7185,24.0903,570600.0],["2012-01-23",24.2175,24.4915,23.7282,23.9924,518900.0],["2012-01-24",23.738,24.5697,23.5032,24.511,492700.0],["2012-01-25",24.3838,24.4425,23.8555,23.9827,879600.0],["2012-01-26",24.4132,24.5306,23.6598,23.8261,920200.0],["2012-01-27",23.6793,24.2077,23.6304,24.0414,339200.0],["2012-01-30",23.7967,23.8848,23.2879,23.6989,316400.0],["2012-01-31",24.0218,24.1196,23.5423,23.6206,559000.0],["2012-02-01",23.9631,24.3643,23.875,24.1001,506600.0],["2012-02-02",24.2664,24.6382,24.0414,24.0707,537400.0],["2012-02-03",24.5502,25.1862,24.2371,25.0394,576900.0],["2012-02-06",24.7067,25.1373,24.3251,24.4328,566500.0],["2012-02-07",24.3251,24.4817,23.7576,24.1001,678500.0],["2012-02-08",24.2664,24.5893,23.9142,24.4915,327600.0],["2012-02-09",24.5013,24.6774,24.2273,24.5502,282800.0],["2012-02-10",24.0707,24.3838,23.7967,24.0022,338800.0],["2012-02-13",24.3741,24.5502,24.1686,24.4719,315500.0],["2012-02-14",24.286,24.286,23.8359,24.2664,345800.0],["2012-02-15",24.3643,24.697,23.924,24.1392,672800.0],["2012-02-16",24.2566,24.7263,24.0512,24.4328,456300.0],["2012-02-17",24.5404,24.7752,24.3153,24.7361,279200.0],["2012-02-21",24.8339,25.6461,24.785,25.3134,529500.0],["2012-02-22",25.3623,26.243,25.1568,26.106,1432400.0],["2012-02-23",26.3212,26.3702,24.2664,24.8144,1853900.0],["2012-02-24",24.9024,25.059,24.5208,24.5991,691200.0],["2012-02-27",24.374,25.0786,24.3545,24.6969,566100.0],["2012-02-28",24.7165,24.8339,24.2762,24.4719,571700.0],["2012-02-29",24.4817,24.785,23.9924,24.1099,755500.0],["2012-03-01",24.1784,24.5013,24.0609,24.1001,431500.0],["2012-03-02",24.1294,24.2664,22.8965,22.9944,633200.0],["2012-03-05",22.9357,22.9357,22.2997,22.6813,529700.0],["2012-03-06",22.3682,22.4367,21.7713,22.1333,732300.0],["2012-03-07",22.3584,22.6128,22.1529,22.5247,687300.0],["2012-03-08",22.7302,23.0922,22.466,23.014,442000.0],["2012-03-09",23.014,23.6206,22.8672,23.3369,491200.0],["2012-03-12",23.3369,23.7674,22.8672,22.9552,559200.0],["2012-03-13",23.2586,24.1784,22.9357,24.1784,696400.0],["2012-03-14",24.1196,24.2762,23.6891,24.1196,818200.0],["2012-03-15",24.1881,24.7948,23.7772,24.7459,571400.0],["2012-03-16",24.8241,25.0981,24.6089,24.9807,635300.0],["2012-03-19",24.9611,25.9788,24.9514,25.4112,625100.0],["2012-03-20",25.0492,25.1373,24.4425,24.7459,459900.0],["2012-03-21",24.8535,25.1275,24.5404,24.9611,357900.0],["2012-03-22",24.648,24.648,23.6206,23.9533,439100.0],["2012-03-23",23.9533,24.56,23.6304,24.4817,374700.0],["2012-03-26",24.7655,25.3134,24.7655,25.1862,549500.0],["2012-03-27",25.2351,25.2351,24.3349,24.3545,314100.0],["2012-03-28",24.3594,24.3594,22.7641,23.136,865600.0],["2012-03-29",22.862,23.0969,22.4216,22.9696,690000.0],["2012-03-30",23.2828,23.4492,22.999,23.1458,688000.0],["2012-04-02",23.1458,23.9092,22.8326,23.7624,733000.0],["2012-04-03",23.6939,23.9777,23.4492,23.5471,695000.0],["2012-04-04",23.0675,23.2045,22.6271,22.9794,499600.0],["2012-04-05",22.8228,23.4003,22.5292,22.862,1204900.0],["2012-04-09",22.3041,22.8816,22.0399,22.5684,516200.0],["2012-04-10",22.4412,22.6173,21.0514,21.482,1260200.0],["2012-04-11",21.8735,22.5097,21.8442,22.0301,671900.0],["2012-04-12",22.0693,23.3611,22.0595,23.0773,987800.0],["2012-04-13",22.9794,23.2828,22.6956,23.0577,574900.0],["2012-04-16",23.2437,23.8113,22.3922,22.676,401800.0],["2012-04-17",23.1752,23.9092,22.8326,23.4884,504400.0],["2012-04-18",23.3122,23.6939,23.0773,23.4981,440300.0],["2012-04-19",23.596,23.9777,23.0088,23.4296,460500.0],["2012-04-20",23.7428,23.87,23.3318,23.459,339600.0],["2012-04-23",22.8718,23.0577,22.265,22.9696,510600.0],["2012-04-24",22.9696,23.6743,22.6858,23.5373,597800.0],["2012-04-25",23.9288,24.2713,23.4394,24.1832,1022500.0],["2012-04-26",25.4653,26.4244,24.2615,26.3657,2387600.0],["2012-04-27",27.0899,27.7554,26.6886,27.4324,1817100.0],["2012-04-30",27.2954,28.372,26.3755,28.2741,1709000.0],["2012-05-01",28.1273,28.7634,27.8141,28.5579,1459900.0],["2012-05-02",28.5188,28.5188,27.4716,28.2154,1161400.0],["2012-05-03",28.9396,29.3115,28.1958,28.4307,1560500.0],["2012-05-04",28.1077,28.1077,26.6984,26.9725,1001200.0],["2012-05-07",26.7669,27.4912,26.6886,27.315,999500.0],["2012-05-08",26.9333,27.1388,26.0231,26.992,992400.0],["2012-05-09",26.4831,27.129,25.9546,26.6397,585900.0],["2012-05-10",27.0507,27.129,25.4653,25.8078,1485800.0],["2012-05-11",25.5827,26.3265,25.4653,25.9938,743800.0],["2012-05-14",25.5436,25.5436,24.7606,24.8389,1086000.0],["2012-05-15",24.8977,25.2304,24.4279,24.5747,1047600.0],["2012-05-16",24.7802,25.1717,23.5373,23.6156,1259800.0],["2012-05-17",23.5862,23.6156,22.1573,22.2552,1786100.0],["2012-05-18",22.4216,22.7348,22.2161,22.5684,1379500.0],["2012-05-21",22.6271,24.0853,22.6271,23.8505,1238100.0],["2012-05-22",23.8994,24.1441,22.9501,23.1654,1120500.0],["2012-05-23",22.8228,23.5666,22.4999,23.4981,982000.0],["2012-05-24",23.6939,23.6939,22.3139,22.8033,834400.0],["2012-05-25",22.8816,23.0969,22.6663,22.8326,603900.0],["2012-05-29",22.9892,23.5862,22.9892,23.3905,1046200.0],["2012-05-30",22.8033,23.0479,22.3922,22.7543,694800.0],["2012-05-31",22.7446,22.8229,21.3548,21.9225,1032700.0],["2012-06-01",21.1199,21.1297,20.3174,20.748,1740900.0],["2012-06-04",20.7383,21.0416,19.6323,20.2685,849400.0],["2012-06-05",20.063,20.611,20.063,20.4838,702800.0],["2012-06-06",20.8851,21.1982,20.8068,21.1885,623800.0],["2012-06-07",21.7365,21.9322,20.7578,20.8263,601400.0],["2012-06-08",20.6697,21.2178,20.1315,21.1101,456400.0],["2012-06-11",21.3842,21.4429,19.8672,19.8966,600700.0],["2012-06-12",20.1608,20.8165,19.9651,20.6991,881800.0],["2012-06-13",20.5523,20.7089,19.9945,20.1315,816800.0],["2012-06-14",20.1315,20.3859,19.6128,19.9259,600800.0],["2012-06-15",20.0825,21.2178,20.0825,21.1689,806600.0],["2012-06-18",20.9927,21.5995,20.8851,21.4233,693200.0],["2012-06-19",21.854,22.6663,21.7072,22.2454,655600.0],["2012-06-20",22.1769,22.8718,21.9812,22.2846,722500.0],["2012-06-21",22.2944,22.4216,20.8557,20.9927,982900.0],["2012-06-22",21.2472,21.9322,21.0025,21.8246,624500.0],["2012-06-25",21.2178,21.394,20.8948,21.257,503100.0],["2012-06-26",21.2961,21.4723,20.8948,21.2863,438300.0],["2012-06-27",21.438,22.6421,21.3108,22.4659,826000.0],["2012-06-28",22.1233,23.993,22.0352,22.8673,973200.0],["2012-06-29",23.7483,24.179,23.621,24.0126,815800.0],["2012-07-02",24.1398,24.1692,23.1022,23.6504,596800.0],["2012-07-03",23.7776,24.1888,23.6112,24.1202,270800.0],["2012-07-05",24.0811,25.0013,23.8951,24.8446,554400.0],["2012-07-06",24.551,24.551,23.7189,24.0811,370800.0],["2012-07-09",24.2965,24.502,23.5916,24.2867,620000.0],["2012-07-10",24.6195,24.7957,23.7874,23.9636,675100.0],["2012-07-11",23.9636,23.9636,23.0337,23.6112,779800.0],["2012-07-12",23.3078,23.8951,22.554,23.5916,525600.0],["2012-07-13",23.5916,23.5916,22.1918,22.8085,1641300.0],["2012-07-16",22.6029,22.6225,21.9275,22.0156,1050400.0],["2012-07-17",22.1722,22.3582,20.6745,21.8883,1050700.0],["2012-07-18",21.6632,21.6632,20.4493,20.6451,1258000.0],["2012-07-19",20.6843,21.3206,20.6647,20.8605,783100.0],["2012-07-20",20.6158,21.3989,20.4004,21.0758,607300.0],["2012-07-23",20.5277,21.1052,20.4396,20.7137,604500.0],["2012-07-24",20.8213,20.8213,20.0186,20.1655,589300.0],["2012-07-25",20.4885,21.115,20.0676,20.7234,1231500.0],["2012-07-26",19.1964,20.2634,17.9531,19.5781,3012300.0],["2012-07-27",19.304,19.8424,19.1866,19.6369,1006700.0],["2012-07-30",19.6564,20.42,19.1474,20.2634,1201900.0],["2012-07-31",20.2829,20.6158,20.1557,20.234,782300.0],["2012-08-01",20.4493,20.9486,20.1557,20.5472,938500.0],["2012-08-02",20.3319,20.6256,19.4607,19.7348,1187100.0],["2012-08-03",20.185,20.606,20.1557,20.4396,747900.0],["2012-08-06",20.4396,20.8311,20.42,20.7137,770400.0],["2012-08-07",20.8899,21.5262,20.8605,21.3304,683500.0],["2012-08-08",21.1052,21.5066,20.9975,21.1542,462400.0],["2012-08-09",21.1933,21.6436,21.1737,21.5653,548200.0],["2012-08-10",21.4772,21.5164,20.9682,21.4185,755500.0],["2012-08-13",21.3108,21.624,20.929,21.4087,1109800.0],["2012-08-14",21.5849,21.6632,20.978,21.0661,494500.0],["2012-08-15",20.9094,20.9486,19.8816,20.2927,849300.0],["2012-08-16",20.2634,21.0269,20.2634,20.9094,579200.0],["2012-08-17",20.9192,21.4478,20.8213,21.3989,735300.0],["2012-08-20",21.301,21.4283,21.0269,21.3695,613100.0],["2012-08-21",21.438,22.0743,21.2325,22.0156,953800.0],["2012-08-22",21.8688,21.8883,21.3402,21.5164,519700.0],["2012-08-23",21.4674,21.487,20.9094,21.0563,373300.0],["2012-08-24",20.9192,21.1346,20.6745,20.8899,530000.0],["2012-08-27",21.1052,21.2618,20.6941,20.8997,312300.0],["2012-08-28",20.8409,20.9584,20.6158,20.7137,399200.0],["2012-08-29",20.7626,20.8115,20.1753,20.4591,587000.0],["2012-08-30",20.3221,20.3808,19.9599,19.9697,310300.0],["2012-08-31",20.2046,20.557,19.9207,20.4396,407400.0],["2012-09-04",20.4983,20.8605,20.0382,20.6647,367600.0],["2012-09-05",20.606,20.6647,20.0774,20.0774,379000.0],["2012-09-06",20.3515,20.557,20.1263,20.2144,1015600.0],["2012-09-07",20.4494,21.5262,20.2731,20.7234,1415500.0],["2012-09-10",20.6158,21.1248,20.4983,20.7528,444900.0],["2012-09-11",20.7332,20.792,20.0676,20.2144,991900.0],["2012-09-12",20.3515,20.4396,19.1474,19.5292,1144300.0],["2012-09-13",19.5194,19.7543,19.0691,19.6075,1270700.0],["2012-09-14",19.7837,20.8311,19.725,20.7626,2033000.0],["2012-09-17",20.7332,20.7332,19.725,19.8229,939000.0],["2012-09-18",19.8914,19.8914,18.7558,19.0397,1826800.0],["2012-09-19",19.0593,19.2649,18.7754,18.8439,607300.0],["2012-09-20",18.6286,18.8244,18.2174,18.4034,971300.0],["2012-09-21",18.9027,18.9418,18.1293,18.4622,869100.0],["2012-09-24",18.2958,18.4132,17.7965,17.8846,817700.0],["2012-09-25",17.9629,18.1196,16.7687,16.8666,1324600.0],["2012-09-26",16.8714,17.0281,16.5091,16.94,703700.0],["2012-09-27",17.1065,17.6352,16.9792,17.4002,1022600.0],["2012-09-28",17.2631,17.4688,17.0183,17.2925,738500.0],["2012-10-01",17.5765,17.6548,17.1554,17.4688,724400.0],["2012-10-02",17.6058,17.7625,17.41,17.6254,655300.0],["2012-10-03",17.5667,18.0661,17.4394,17.9584,1206200.0],["2012-10-04",18.0367,18.3011,17.8702,18.2815,590500.0],["2012-10-05",18.3598,18.6438,18.0954,18.1934,704100.0],["2012-10-08",18.1052,18.4382,17.9486,18.1934,372300.0],["2012-10-09",18.2717,18.6536,17.7331,17.8213,405900.0],["2012-10-10",17.7919,17.88,17.1456,17.88,1078100.0],["2012-10-11",18.0661,18.1444,17.7429,17.8115,674200.0],["2012-10-12",17.7821,18.0073,17.3904,17.4688,502500.0],["2012-10-15",18.0171,18.6046,17.9681,18.4382,940000.0],["2012-10-16",18.5752,19.0453,18.5752,19.0453,582100.0],["2012-10-17",19.1138,19.7405,19.0159,19.6915,661100.0],["2012-10-18",19.6719,19.7601,19.3096,19.5348,581000.0],["2012-10-19",19.3684,19.5348,18.7809,18.8984,511100.0],["2012-10-22",18.82,19.0746,18.6732,18.9082,404200.0],["2012-10-23",18.5361,18.6536,18.164,18.3207,488100.0],["2012-10-24",18.4969,18.5361,17.7136,17.9779,742000.0],["2012-10-25",18.4675,21.2191,17.9779,20.7099,2578100.0],["2012-10-26",20.4455,20.7001,19.3684,19.858,659200.0],["2012-10-31",20.0147,20.5924,19.5251,20.5434,1424700.0],["2012-11-01",20.7197,21.0232,20.4553,20.7099,992900.0],["2012-11-02",20.8567,20.8665,20.0244,20.0636,872700.0],["2012-11-05",20.0636,20.1615,19.9167,20.0734,491600.0],["2012-11-06",20.5336,20.5434,20.1126,20.3378,747200.0],["2012-11-07",19.9461,20.7588,19.4369,19.6719,652800.0],["2012-11-08",19.6523,19.6817,18.9865,18.9963,573700.0],["2012-11-09",18.8494,19.2117,18.6144,18.8005,358900.0],["2012-11-12",18.9082,19.0648,18.6732,18.9473,224700.0],["2012-11-13",18.7417,19.0257,18.7025,18.7515,258600.0],["2012-11-14",18.869,18.869,18.164,18.3598,605300.0],["2012-11-15",18.5165,18.6046,17.9681,18.3794,542900.0],["2012-11-16",18.3109,18.3794,17.9192,18.2325,407900.0],["2012-11-19",18.4675,18.7613,18.3011,18.7613,405500.0],["2012-11-20",18.7613,18.8298,18.4577,18.82,457500.0],["2012-11-21",18.8102,19.0746,18.5263,18.9375,291600.0],["2012-11-23",19.0648,19.4173,18.9375,19.2607,190200.0],["2012-11-26",19.1823,19.388,18.8788,19.0453,228300.0],["2012-11-27",19.0648,19.2019,18.8788,18.8886,393300.0],["2012-11-28",18.8005,18.9571,18.3598,18.6732,556200.0],["2012-11-29",18.869,20.0146,18.7417,19.9069,664400.0],["2012-11-30",19.9461,20.0538,19.6719,19.9069,744700.0],["2012-12-03",20.1615,21.2484,19.8286,20.4945,1704600.0],["2012-12-04",20.5826,20.749,20.044,20.7099,547500.0],["2012-12-05",20.6805,21.0232,20.563,20.8078,616100.0],["2012-12-06",20.7784,20.9645,20.4945,20.7393,276700.0],["2012-12-07",20.7393,20.7393,20.1713,20.5238,751200.0],["2012-12-10",20.6022,20.798,20.4455,20.6315,449700.0],["2012-12-11",20.8568,21.0526,20.5042,20.7099,559500.0],["2012-12-12",20.8568,21.3366,20.6022,20.6511,611800.0],["2012-12-13",20.6315,20.6707,20.1322,20.5238,367100.0],["2012-12-14",20.4357,20.6315,20.4357,20.5924,540700.0],["2012-12-17",20.6609,20.7393,20.4651,20.6217,455600.0],["2012-12-18",20.6511,21.4345,20.612,21.4051,875400.0],["2012-12-19",21.3561,21.5324,21.1995,21.317,720600.0],["2012-12-20",21.3366,21.5911,21.1897,21.4639,607900.0],["2012-12-21",21.1113,21.6009,20.9645,21.5814,714900.0],["2012-12-24",21.5226,21.5716,21.1995,21.4834,217700.0],["2012-12-26",21.4834,21.5716,21.2582,21.268,292600.0],["2012-12-27",21.3219,21.4002,20.9399,21.1946,81200.0],["2012-12-28",21.077,21.077,20.7146,20.8224,306700.0],["2012-12-31",20.7832,21.3709,20.7146,21.2729,1183500.0],["2013-01-02",21.8214,22.2034,21.6745,21.7822,1102700.0],["2013-01-03",21.7724,21.8116,21.0966,21.3219,1011300.0],["2013-01-04",21.4786,21.4884,20.9105,21.4296,1139000.0],["2013-01-07",21.5471,22.5168,21.508,22.4678,1379500.0],["2013-01-08",22.5462,22.7224,22.1054,22.4972,706800.0],["2013-01-09",22.507,22.5266,22.2132,22.4874,499100.0],["2013-01-10",22.5755,23.1338,22.5266,22.9379,716900.0],["2013-01-11",23.0065,23.0554,22.6539,22.9967,458000.0],["2013-01-14",23.1142,23.2122,22.5266,22.889,865900.0],["2013-01-15",22.6833,22.8204,22.458,22.5951,520200.0],["2013-01-16",22.4678,22.791,22.4384,22.7714,417700.0],["2013-01-17",22.8302,23.2905,22.8204,22.9379,564300.0],["2013-01-18",22.9673,23.6921,22.7616,23.3395,646800.0],["2013-01-22",23.408,23.8096,23.173,23.7215,460500.0],["2013-01-23",23.7704,23.8684,23.4864,23.5256,533800.0],["2013-01-24",23.506,23.79,23.3689,23.6039,587400.0],["2013-01-25",23.7606,24.221,23.4766,23.9957,579200.0],["2013-01-28",24.2112,24.4952,23.8782,24.1818,1178900.0],["2013-01-29",24.123,24.2895,23.7312,23.8977,571000.0],["2013-01-30",23.9369,24.0349,23.4178,23.5647,593300.0],["2013-01-31",23.5745,24.0545,23.3689,23.79,565200.0],["2013-02-01",24.0349,24.3972,23.7508,24.0153,771600.0],["2013-02-04",23.8684,24.3483,23.79,24.0251,535900.0],["2013-02-05",24.1622,24.4266,23.888,24.1916,568700.0],["2013-02-06",24.0642,24.2993,24.0153,24.1916,461800.0],["2013-02-07",24.2993,24.4756,23.9173,24.3581,756300.0],["2013-02-08",25.073,25.9349,24.789,25.2689,2102100.0],["2013-02-11",25.2689,25.9839,25.2004,25.8272,1183700.0],["2013-02-12",25.7586,26.4442,25.6803,26.1896,1124500.0],["2013-02-13",26.3659,26.5618,25.7586,26.1994,6293200.0],["2013-02-14",26.1308,26.17,25.6117,25.8468,946200.0],["2013-02-15",25.8958,26.5226,25.788,26.2386,1042200.0],["2013-02-19",26.3659,26.4149,26.0231,26.4149,1175600.0],["2013-02-20",26.3659,26.5324,25.4746,25.6117,1121500.0],["2013-02-21",25.5725,25.5725,24.6029,24.9849,1400800.0],["2013-02-22",25.1612,25.2787,24.7302,25.2787,657200.0],["2013-02-25",25.4942,25.7684,24.1622,24.4462,1031700.0],["2013-02-26",21.3904,21.7822,19.7156,20.7342,7644000.0],["2013-02-27",20.6657,20.9497,20.2249,20.5677,1988100.0],["2013-02-28",20.4894,20.7636,20.1172,20.6755,2331700.0],["2013-03-01",20.5677,21.3611,20.1466,21.2141,2210400.0],["2013-03-04",21.0672,21.1456,20.0486,20.1662,1485600.0],["2013-03-05",20.3229,20.6951,20.2543,20.4208,1150600.0],["2013-03-06",20.4992,20.4992,19.9997,20.0976,869200.0],["2013-03-07",20.1564,20.2837,19.9997,20.0878,752600.0],["2013-03-08",20.3327,20.5579,20.078,20.3131,818900.0],["2013-03-11",20.2249,20.5775,20.0682,20.5286,1278000.0],["2013-03-12",20.4404,20.6461,20.2054,20.46,813700.0],["2013-03-13",20.4012,20.9301,20.1956,20.8616,1069700.0],["2013-03-14",20.9693,21.1064,20.6363,21.0672,988900.0],["2013-03-15",21.0085,21.5276,20.9987,21.4982,2173900.0],["2013-03-18",21.2533,22.0173,20.9399,22.0075,1219500.0],["2013-03-19",22.0369,22.1152,21.3611,21.6647,1057800.0],["2013-03-20",22.0271,22.0858,21.4394,21.9487,723600.0],["2013-03-21",21.8312,21.8312,21.3806,21.5471,940400.0],["2013-03-22",21.6059,21.7332,21.1848,21.2239,657900.0],["2013-03-25",21.2044,21.41,20.6755,20.9007,626200.0],["2013-03-26",21.0624,21.1309,20.406,20.8175,912400.0],["2013-03-27",20.6901,20.8273,20.2983,20.7587,683500.0],["2013-03-28",20.886,20.886,20.5236,20.6509,987700.0],["2013-04-01",20.5726,20.6803,20.0729,20.4158,886300.0],["2013-04-02",20.5236,20.7783,20.0827,20.2787,882400.0],["2013-04-03",20.2787,20.455,20.0631,20.308,892200.0],["2013-04-04",20.308,20.7195,20.1611,20.5628,730900.0],["2013-04-05",20.0827,20.455,20.0044,20.4452,485100.0],["2013-04-08",20.4158,20.9056,20.406,20.8762,514100.0],["2013-04-09",20.886,21.0036,20.4942,20.7293,406200.0],["2013-04-10",20.7881,20.8175,20.1317,20.5823,920800.0],["2013-04-11",20.6019,20.7587,20.4158,20.7195,493700.0],["2013-04-12",20.6117,20.7097,20.1807,20.2885,436400.0],["2013-04-15",20.1611,20.2003,19.0051,19.0933,872900.0],["2013-04-16",19.2598,19.6223,18.9953,19.4949,581400.0],["2013-04-17",19.1521,19.1521,18.5937,18.721,996100.0],["2013-04-18",18.7504,18.8288,18.4467,18.6427,733900.0],["2013-04-19",18.672,19.1423,18.5153,19.1325,915900.0],["2013-04-22",19.1619,19.7594,18.6427,19.3774,695200.0],["2013-04-23",19.5537,19.8574,19.3578,19.7399,457900.0],["2013-04-24",19.7986,20.4746,19.7986,20.3178,852600.0],["2013-04-25",20.455,21.464,20.3374,21.2387,1322500.0],["2013-04-26",21.2093,21.3073,20.6117,20.8958,789000.0],["2013-04-29",20.984,21.4836,20.886,21.4346,580200.0],["2013-04-30",21.2779,21.993,21.1407,21.8559,708200.0],["2013-05-01",21.6795,21.8461,20.5921,20.6313,667600.0],["2013-05-02",20.7489,21.5522,20.5824,21.3857,608500.0],["2013-05-03",21.8755,22.091,21.5424,21.7285,584900.0],["2013-05-06",21.7285,21.8559,21.464,21.7971,470600.0],["2013-05-07",21.8265,22.4535,21.66,22.4535,534500.0],["2013-05-08",22.4633,23.6682,22.3849,23.4919,816600.0],["2013-05-09",23.5017,23.5115,23.0021,23.198,508700.0],["2013-05-10",23.2274,23.3645,22.9041,23.1588,487400.0],["2013-05-13",23.1196,23.2666,22.8747,23.0511,311800.0],["2013-05-14",23.1294,23.6682,22.9727,23.6388,628400.0],["2013-05-15",23.6682,23.6682,23.0217,23.4135,699300.0],["2013-05-16",23.4135,23.874,23.2764,23.5115,371100.0],["2013-05-17",23.7368,24.305,23.7368,24.1874,645600.0],["2013-05-20",24.1483,24.2756,23.8054,24.2756,512600.0],["2013-05-21",24.2266,24.6381,24.207,24.2854,512000.0],["2013-05-22",24.305,24.3834,23.2274,23.5115,739700.0],["2013-05-23",23.1784,23.4135,22.7572,23.4037,359000.0],["2013-05-24",23.1686,23.1686,22.4437,23.1196,542200.0],["2013-05-28",23.5017,23.8152,23.3352,23.4527,364600.0],["2013-05-29",23.2666,23.5899,23.1686,23.3841,354400.0],["2013-05-30",23.4331,23.5115,23.247,23.2862,533800.0],["2013-05-31",23.1392,23.3645,22.7963,22.8551,498400.0],["2013-06-03",22.8747,23.247,22.3457,23.0413,579800.0],["2013-06-04",23.0119,23.3156,22.3849,22.8551,366600.0],["2013-06-05",22.8061,22.8061,22.14,22.2184,325100.0],["2013-06-06",22.0714,22.3261,21.5522,21.7383,660300.0],["2013-06-07",21.8167,21.9441,19.0345,20.2885,3509400.0],["2013-06-10",19.1423,19.2598,17.3103,17.5259,5785800.0],["2013-06-11",17.565,17.8785,17.1438,17.712,2380900.0],["2013-06-12",17.9667,18.0059,17.4769,17.6238,1766700.0],["2013-06-13",17.5259,17.8687,17.4769,17.6532,1090300.0],["2013-06-14",17.6532,17.6924,16.9283,17.2516,1324500.0],["2013-06-17",17.2907,17.4377,16.9675,17.1536,878400.0],["2013-06-18",17.134,17.4279,17.0752,17.3593,942000.0],["2013-06-19",17.3103,17.3691,16.9283,16.9479,1311500.0],["2013-06-20",16.6246,16.7323,16.3601,16.4384,1373100.0],["2013-06-21",16.4091,16.5364,16.2425,16.458,1528700.0],["2013-06-24",16.125,16.1837,15.449,15.9682,1356100.0],["2013-06-25",16.1446,16.458,15.8801,15.9094,1175200.0],["2013-06-26",16.0711,16.2573,15.9829,16.1103,676100.0],["2013-06-27",16.2083,16.8061,16.0319,16.7081,944600.0],["2013-06-28",16.6199,16.8061,16.3847,16.5317,1676400.0],["2013-07-01",16.5219,16.6395,16.0417,16.4925,912300.0],["2013-07-02",16.4435,16.5121,16.0123,16.1691,921900.0],["2013-07-03",16.0515,16.1397,15.6792,15.8555,685200.0],["2013-07-05",16.0025,16.2475,15.7967,16.1103,585100.0],["2013-07-08",16.2181,16.5219,16.1103,16.3063,665900.0],["2013-07-09",16.4043,17.1393,16.3553,16.8061,844800.0],["2013-07-10",16.8551,17.0805,16.6493,16.7571,459700.0],["2013-07-11",17.0315,17.0707,16.6591,16.8257,659600.0],["2013-07-12",16.8551,17.0609,16.7179,16.9531,919700.0],["2013-07-15",16.9825,17.3451,16.9825,17.3451,574100.0],["2013-07-16",17.4039,17.6782,17.3745,17.4725,785100.0],["2013-07-17",17.5607,17.6684,17.1883,17.5313,539500.0],["2013-07-18",17.541,17.8938,17.5214,17.59,779400.0],["2013-07-19",17.5901,17.6096,17.4137,17.5411,742800.0],["2013-07-22",17.59,17.7762,17.4627,17.5215,773500.0],["2013-07-23",17.5411,17.6783,17.3745,17.5019,836100.0],["2013-07-24",17.5508,17.5802,16.8649,17.0315,923300.0],["2013-07-25",16.2867,16.6199,15.5812,16.5219,2988700.0],["2013-07-26",16.3749,16.5807,16.1201,16.3259,787500.0],["2013-07-29",16.3259,16.4925,16.1201,16.2671,785200.0],["2013-07-30",16.3651,16.7767,16.1789,16.7669,805200.0],["2013-07-31",16.8257,17.1001,16.7375,16.8943,1292800.0],["2013-08-01",17.1393,17.1883,16.7865,16.8061,748700.0],["2013-08-02",16.8551,16.9531,16.6101,16.6885,679800.0],["2013-08-05",16.6591,16.7767,16.5611,16.6591,1086800.0],["2013-08-06",16.6591,16.6591,16.1691,16.3847,684600.0],["2013-08-07",16.3357,16.3651,15.6204,15.6694,1198700.0],["2013-08-08",15.6792,16.1887,15.6792,16.1789,894600.0],["2013-08-09",16.1789,16.6199,16.1005,16.2965,585600.0],["2013-08-12",16.2083,16.7571,16.1691,16.6591,785700.0],["2013-08-13",16.7277,17.0119,16.6395,17.0021,719700.0],["2013-08-14",17.0903,17.3255,16.7081,16.7081,942200.0],["2013-08-15",16.4827,16.5807,16.2573,16.3847,719400.0],["2013-08-16",16.3063,16.5023,16.1005,16.1103,478200.0],["2013-08-19",16.0907,16.1691,15.7282,15.7673,681100.0],["2013-08-20",15.8359,16.2279,15.689,16.1887,424900.0],["2013-08-21",16.1103,16.4337,16.0123,16.3651,630200.0],["2013-08-22",16.4239,16.9727,16.4239,16.7277,545000.0],["2013-08-23",16.7375,16.9825,16.6101,16.8747,424700.0],["2013-08-26",16.8747,17.4039,16.6395,17.1589,666100.0],["2013-08-27",16.9531,17.0511,16.4435,16.4925,390000.0],["2013-08-28",16.4435,16.4925,15.9241,15.9829,639900.0],["2013-08-29",15.9927,16.2475,15.9339,16.0319,436100.0],["2013-08-30",15.9829,16.0319,15.689,15.9143,421600.0],["2013-09-03",16.0417,16.3749,15.689,15.8261,673800.0],["2013-09-04",15.8261,16.0613,15.6596,15.6988,620300.0],["2013-09-05",15.64,15.8555,15.4636,15.5714,694600.0],["2013-09-06",15.64,15.8359,15.2186,15.4832,549700.0],["2013-09-09",15.5322,15.7379,15.5224,15.6008,581600.0],["2013-09-10",15.6498,15.8359,15.591,15.6792,770600.0],["2013-09-11",15.6988,15.8653,15.5714,15.7282,616000.0],["2013-09-12",15.6792,15.9045,15.4734,15.493,760000.0],["2013-09-13",15.542,15.8065,15.4342,15.689,761100.0],["2013-09-16",15.9437,16.0123,15.6204,15.6302,553100.0],["2013-09-17",15.5322,15.6302,15.1892,15.5224,938600.0],["2013-09-18",15.4734,15.7477,15.1206,15.6204,1009000.0],["2013-09-19",15.689,16.1005,15.6694,15.7869,588600.0],["2013-09-20",15.1794,15.591,14.5424,14.7874,3460500.0],["2013-09-23",14.807,14.8364,14.2288,14.4738,1965900.0],["2013-09-24",14.4836,14.513,13.9152,14.3366,1690000.0],["2013-09-25",14.3758,14.7188,14.3464,14.3856,788400.0],["2013-09-26",14.3709,14.567,14.0866,14.1258,717000.0],["2013-09-27",14.0474,14.0964,13.92,14.0572,689900.0],["2013-09-30",13.8808,14.4297,13.8612,14.3513,805400.0],["2013-10-01",14.3317,14.9885,14.3121,14.7924,1038200.0],["2013-10-02",14.7042,15.6061,14.6552,15.214,1607100.0],["2013-10-03",15.214,15.312,14.9591,14.9983,569400.0],["2013-10-04",14.9983,15.3414,14.9983,15.2434,638400.0],["2013-10-07",15.1355,15.1649,14.9787,15.0865,914100.0],["2013-10-08",15.0473,15.0963,14.6944,14.7042,1344100.0],["2013-10-09",14.7238,14.7826,14.6258,14.7042,1590500.0],["2013-10-10",14.9101,14.9493,14.7532,14.8513,1041500.0],["2013-10-11",14.763,14.9591,14.6454,14.8022,1917300.0],["2013-10-14",14.714,15.1944,14.6258,15.1747,533600.0],["2013-10-15",15.0767,15.4296,14.616,14.8218,1806900.0],["2013-10-16",14.9493,15.0277,14.7532,14.9493,842200.0],["2013-10-17",14.9199,15.1649,14.9003,15.0767,677000.0],["2013-10-18",15.1944,15.1944,14.8905,15.0669,1390800.0],["2013-10-21",15.1159,15.1747,14.7238,14.9689,894700.0],["2013-10-22",14.9983,15.0963,14.812,15.0767,801700.0],["2013-10-23",14.9591,14.9787,14.7238,14.7826,576100.0],["2013-10-24",14.763,14.812,14.2141,14.5278,792900.0],["2013-10-25",14.5278,14.714,14.4591,14.5082,670800.0],["2013-10-28",14.5082,14.5964,14.0082,14.067,1617800.0],["2013-10-29",13.969,15.41,13.9592,14.8022,2799800.0],["2013-10-30",14.8022,14.812,14.2631,14.3415,1132100.0],["2013-10-31",14.3611,14.5474,14.1357,14.2141,1024400.0],["2013-11-01",14.1847,14.2435,13.9102,14.2239,964100.0],["2013-11-04",14.2631,14.4984,14.2141,14.4689,1020400.0],["2013-11-05",14.4395,14.6748,14.3807,14.5768,938700.0],["2013-11-06",14.7238,14.8218,14.5866,14.7238,962700.0],["2013-11-07",14.8022,14.8807,14.2729,14.3023,795000.0],["2013-11-08",14.3905,14.5964,14.2729,14.4591,682300.0],["2013-11-11",14.4689,14.8905,14.4003,14.8611,1379600.0],["2013-11-12",14.8709,15.2336,14.7924,15.0865,1292000.0],["2013-11-13",14.9983,15.3414,14.9983,15.2826,600900.0],["2013-11-14",15.2532,15.2532,15.0473,15.1453,1354700.0],["2013-11-15",15.1453,15.1944,14.9591,15.0865,1014200.0],["2013-11-18",15.1747,15.1944,14.8905,15.0767,1266600.0],["2013-11-19",15.1061,15.214,15.0179,15.2042,892500.0],["2013-11-20",15.2434,15.6453,15.0669,15.2042,1180500.0],["2013-11-21",15.3218,15.4002,15.0767,15.4002,686100.0],["2013-11-22",15.3512,15.7335,15.3316,15.7237,747300.0],["2013-11-25",15.8021,16.8118,15.6453,16.753,2507800.0],["2013-11-26",16.7726,16.7726,16.3511,16.704,1066500.0],["2013-11-27",16.6648,16.9393,16.6256,16.851,604400.0],["2013-11-29",16.9098,17.1451,16.802,16.9098,334300.0],["2013-12-02",16.9098,16.9687,16.6158,16.7236,776500.0],["2013-12-03",16.6158,16.704,16.2923,16.5373,1191800.0],["2013-12-04",16.4491,16.7432,16.3217,16.6354,560700.0],["2013-12-05",16.8608,16.8706,16.6648,16.7432,633800.0],["2013-12-06",16.851,16.9099,16.6158,16.7824,528100.0],["2013-12-09",16.851,17.0471,16.8314,17.0177,481100.0],["2013-12-10",16.9491,17.4,16.9196,17.3804,771200.0],["2013-12-11",17.3314,17.3314,16.4295,16.6942,835600.0],["2013-12-12",16.6746,16.6942,16.3217,16.5471,450300.0],["2013-12-13",16.5864,16.6256,16.4099,16.4393,424400.0],["2013-12-16",16.4883,16.8902,16.4883,16.5667,491800.0],["2013-12-17",16.5471,16.7432,16.4687,16.6942,512300.0],["2013-12-18",16.6942,17.0177,16.606,16.8902,443600.0],["2013-12-19",16.9098,16.9491,16.7432,16.9098,357200.0],["2013-12-20",16.9785,17.2725,16.9294,17.2137,804700.0],["2013-12-23",17.3216,17.5764,17.2039,17.5568,638400.0],["2013-12-24",17.5568,17.7333,17.4392,17.5078,278000.0],["2013-12-26",17.547,17.7431,17.547,17.6941,373600.0],["2013-12-27",17.7578,17.797,17.5715,17.6794,408700.0],["2013-12-30",17.6401,17.7774,17.5519,17.6303,342900.0],["2013-12-31",17.6107,17.7186,17.5519,17.6303,442800.0],["2014-01-02",17.5715,17.699,17.3067,17.4048,473200.0],["2014-01-03",17.3754,17.4146,16.7282,16.8263,625600.0],["2014-01-06",16.8949,16.9243,16.5517,16.689,660600.0],["2014-01-07",16.7773,17.1106,16.7478,16.9636,549200.0],["2014-01-08",17.0028,18.1108,16.944,17.2969,970000.0],["2014-01-09",17.3068,17.3656,16.7478,16.8557,438800.0],["2014-01-10",16.8557,17.0322,16.7576,16.8459,322500.0],["2014-01-13",17.3754,17.9833,17.0028,17.748,1391400.0],["2014-01-14",17.748,18.2579,17.748,18.0618,808400.0],["2014-01-15",18.1402,18.5815,18.0716,18.503,822300.0],["2014-01-16",18.4834,18.5422,18.2481,18.3657,473200.0],["2014-01-17",18.2971,18.3559,18.052,18.052,505900.0],["2014-01-21",18.1108,18.5422,17.8166,18.454,762900.0],["2014-01-22",19.2581,19.5032,18.6403,18.7874,1413000.0],["2014-01-23",18.5423,18.6011,18.1795,18.2383,632800.0],["2014-01-24",18.0324,18.0422,17.2577,17.4244,676800.0],["2014-01-27",17.6205,17.6303,16.738,17.1597,917800.0],["2014-01-28",17.2773,17.6205,17.2479,17.5519,490400.0],["2014-01-29",17.346,17.6598,16.944,17.042,669300.0],["2014-01-30",17.1008,17.3754,16.9635,17.3067,646700.0],["2014-01-31",17.0028,17.1989,16.4144,16.4341,940700.0],["2014-02-03",16.5125,16.6106,15.9536,16.1497,880100.0],["2014-02-04",16.2576,16.64,15.9046,16.5125,551400.0],["2014-02-05",16.4733,16.5125,15.9928,16.2085,686200.0],["2014-02-06",16.2576,16.6498,16.238,16.4243,610800.0],["2014-02-07",16.5517,16.7674,16.3458,16.5125,576600.0],["2014-02-10",16.4733,16.6694,16.385,16.5321,376600.0],["2014-02-11",16.6204,16.7478,16.5223,16.7184,543100.0],["2014-02-12",16.7282,17.0616,16.7086,16.9538,494500.0],["2014-02-13",16.8361,17.748,16.8067,17.6892,700000.0],["2014-02-14",17.699,17.699,17.0616,17.1793,461600.0],["2014-02-18",17.1793,17.3166,16.8949,17.1793,389500.0],["2014-02-19",16.9832,17.4931,16.9145,16.9243,585400.0],["2014-02-20",16.64,17.2479,16.1301,16.9832,1916800.0],["2014-02-21",16.9145,17.0126,16.5517,16.7969,1373600.0],["2014-02-24",16.8165,17.1891,16.6498,17.0322,724700.0],["2014-02-25",17.042,17.4146,16.993,17.2185,669000.0],["2014-02-26",17.1793,17.5617,17.1695,17.5323,647200.0],["2014-02-27",17.4931,17.7676,17.2969,17.7088,1015100.0],["2014-02-28",18.1696,18.7187,18.101,18.5913,1439500.0],["2014-03-03",18.3756,18.6305,18.1794,18.4344,574900.0],["2014-03-04",18.6305,19.2581,18.6305,19.1012,1089000.0],["2014-03-05",19.0914,19.2482,18.9051,19.0619,461800.0],["2014-03-06",19.1404,19.2384,18.8854,19.0521,649900.0],["2014-03-07",19.0816,19.1796,18.5128,18.6501,662500.0],["2014-03-10",18.5619,18.7285,18.2677,18.7285,497900.0],["2014-03-11",18.7874,18.9835,17.9049,18.0029,743800.0],["2014-03-12",17.9343,18.0618,17.7578,17.7774,606100.0],["2014-03-13",17.8657,17.8755,17.1891,17.5519,901400.0],["2014-03-14",17.5813,17.9539,17.5813,17.9147,655700.0],["2014-03-17",17.9931,18.3069,17.8951,17.8951,386000.0],["2014-03-18",17.8951,18.2383,17.8951,18.2383,265600.0],["2014-03-19",18.2285,18.4932,18.1598,18.3461,484700.0],["2014-03-20",18.2481,18.3167,17.8755,17.9343,560200.0],["2014-03-21",18.052,18.4246,18.0029,18.2089,452600.0],["2014-03-24",18.3069,18.3854,17.9539,18.1598,347300.0],["2014-03-25",18.3167,18.6109,17.9441,18.0422,435200.0],["2014-03-26",18.1598,18.3461,17.7676,17.8657,701100.0],["2014-03-27",17.8706,18.2727,17.7038,17.9098,521100.0],["2014-03-28",17.9294,18.3218,17.9098,18.1452,298500.0],["2014-03-31",18.2433,18.7827,17.949,18.6258,848900.0],["2014-04-01",18.7337,18.7925,18.4493,18.616,445800.0],["2014-04-02",18.616,18.7925,18.4885,18.7631,478300.0],["2014-04-03",18.7435,18.8024,18.2825,18.7239,461700.0],["2014-04-04",18.8808,18.9102,17.9294,18.1942,554500.0],["2014-04-07",18.0765,18.1256,17.8313,17.9392,527300.0],["2014-04-08",17.949,18.5179,17.949,18.2531,326900.0],["2014-04-09",18.3119,18.5179,18.0275,18.4787,376600.0],["2014-04-10",18.3806,18.6552,17.6352,17.694,844000.0],["2014-04-11",17.4488,17.8411,16.7328,16.8505,903700.0],["2014-04-14",17.0369,17.4488,16.8996,17.1742,788800.0],["2014-04-15",17.184,17.4096,16.7328,17.0173,720700.0],["2014-04-16",17.2232,17.6352,16.978,17.0761,600100.0],["2014-04-17",16.9976,17.2919,16.9584,17.1644,349800.0],["2014-04-21",17.1938,17.3115,16.9192,17.1546,321300.0],["2014-04-22",17.184,17.8313,17.0957,17.7038,597200.0],["2014-04-23",17.5861,17.7921,17.2919,17.4684,491900.0],["2014-04-24",16.6151,16.9486,15.6931,15.9776,2562900.0],["2014-04-25",15.9285,16.5955,15.9285,16.1639,1202000.0],["2014-04-28",16.2915,16.3503,15.7422,15.8599,1717500.0],["2014-04-29",15.8893,16.2228,15.7912,16.1541,1085300.0],["2014-04-30",16.3209,17.3017,16.3209,17.1742,1581000.0],["2014-05-01",17.1938,17.2428,16.7328,16.929,711500.0],["2014-05-02",16.9192,17.1938,16.7721,16.8701,589700.0],["2014-05-05",16.723,16.9192,16.6249,16.7426,458100.0],["2014-05-06",16.6445,16.7328,16.1541,16.1836,569200.0],["2014-05-07",16.2326,16.2326,15.752,15.9874,806000.0],["2014-05-08",16.0266,16.419,15.8305,16.0757,503100.0],["2014-05-09",16.007,16.1345,15.8403,16.0561,373900.0],["2014-05-12",16.1443,16.5465,16.0561,16.4386,549400.0],["2014-05-13",16.419,16.6249,16.2424,16.2914,268200.0],["2014-05-14",16.1541,16.2326,15.5656,15.8305,675000.0],["2014-05-15",15.7324,15.8207,15.5853,15.703,520000.0],["2014-05-16",15.7324,15.9285,15.4774,15.6833,405800.0],["2014-05-19",15.5656,15.7128,15.4087,15.6049,419300.0],["2014-05-20",15.546,15.6343,14.9968,15.2616,623900.0],["2014-05-21",15.3204,15.4479,15.1537,15.2027,356800.0],["2014-05-22",15.2027,15.3891,15.1733,15.2322,259800.0],["2014-05-23",15.2224,15.7814,15.2027,15.7716,263800.0],["2014-05-27",15.8893,16.3111,15.8795,15.9874,418900.0],["2014-05-28",16.007,16.0364,15.4381,15.5656,353000.0],["2014-05-29",15.5853,15.6931,15.4381,15.5068,277100.0],["2014-05-30",15.5754,15.8697,15.3793,15.5068,379200.0],["2014-06-02",15.5754,15.8207,15.291,15.4676,253700.0],["2014-06-03",15.4283,15.5951,15.0654,15.3989,315600.0],["2014-06-04",15.3989,16.213,15.3989,16.0168,1997800.0],["2014-06-05",16.1247,16.4091,15.7814,16.3405,408500.0],["2014-06-06",16.3699,16.6249,16.3013,16.4582,366100.0],["2014-06-09",16.4288,16.723,16.2816,16.5563,418000.0],["2014-06-10",16.5072,16.674,16.2424,16.6151,336900.0],["2014-06-11",16.5563,16.5563,16.2032,16.3405,299100.0],["2014-06-12",16.262,16.3797,15.8403,15.8991,466600.0],["2014-06-13",15.9482,16.007,15.7128,15.9482,223700.0],["2014-06-16",15.9187,15.9874,15.5264,15.5558,566800.0],["2014-06-17",15.497,15.9482,15.4087,15.9285,588600.0],["2014-06-18",15.9874,16.0168,15.6245,15.9089,289500.0],["2014-06-19",15.9384,16.1541,15.8697,16.0757,318000.0],["2014-06-20",16.0168,16.1934,15.8893,16.0757,1660700.0],["2014-06-23",16.1541,16.1541,15.7128,15.7814,487700.0],["2014-06-24",15.7814,15.8697,15.3989,15.4087,703900.0],["2014-06-25",15.3106,15.3695,15.1145,15.3499,744500.0],["2014-06-26",15.3548,15.6295,15.2174,15.551,430800.0],["2014-06-27",15.4823,16.2574,15.4823,16.2084,2069200.0],["2014-06-30",16.1593,16.6204,16.1201,16.5027,576900.0],["2014-07-01",16.5321,16.8363,16.434,16.7087,614300.0],["2014-07-02",16.6499,16.8755,16.591,16.64,287900.0],["2014-07-03",16.7284,16.8755,16.7284,16.7774,146400.0],["2014-07-07",16.7872,16.7872,16.5321,16.5517,341800.0],["2014-07-08",16.4831,16.5616,16.228,16.4536,332600.0],["2014-07-09",16.4144,16.4831,15.9827,16.0023,443400.0],["2014-07-10",15.6884,15.7865,15.4431,15.5706,489000.0],["2014-07-11",15.5216,15.5608,15.4038,15.4431,318100.0],["2014-07-14",15.5412,15.6982,15.4234,15.5314,497000.0],["2014-07-15",15.4823,15.6982,15.2468,15.3548,513000.0],["2014-07-16",15.4627,15.4921,15.1782,15.2861,348300.0],["2014-07-17",15.1585,15.2763,15.031,15.0702,552400.0],["2014-07-18",15.0506,15.3646,15.0506,15.1487,361400.0],["2014-07-21",15.08,15.2076,14.9623,15.1684,261900.0],["2014-07-22",15.2763,15.4234,15.2567,15.2763,206400.0],["2014-07-23",15.3646,15.4038,15.1782,15.2567,233600.0],["2014-07-24",14.7661,14.7661,13.9812,14.2363,1345800.0],["2014-07-25",14.0891,14.1283,13.7065,13.9616,838800.0],["2014-07-28",13.9321,13.991,13.6672,13.8929,897900.0],["2014-07-29",13.9027,14.9133,13.8831,14.3736,1120600.0],["2014-07-30",14.4619,14.9721,14.2755,14.8642,895900.0],["2014-07-31",14.8053,15.0408,14.56,14.6385,713100.0],["2014-08-01",14.5699,14.7072,14.3834,14.5699,1033700.0],["2014-08-04",14.5895,14.8544,14.511,14.8544,549600.0],["2014-08-05",14.7563,14.9133,14.6582,14.8642,390000.0],["2014-08-06",14.7661,15.0997,14.7366,14.874,358400.0],["2014-08-07",14.9819,14.9819,14.6287,14.668,255200.0],["2014-08-08",14.6778,14.717,14.4619,14.5895,507000.0],["2014-08-11",14.668,14.717,14.5699,14.717,480100.0],["2014-08-12",14.6778,14.7072,14.354,14.4227,450600.0],["2014-08-13",14.3834,14.4227,14.148,14.2265,515800.0],["2014-08-14",14.2265,14.2951,14.0008,14.148,408900.0],["2014-08-15",14.2559,14.3933,13.8929,14.0891,379300.0],["2014-08-18",14.197,14.3638,14.0597,14.2853,559800.0],["2014-08-19",14.305,14.3834,14.04,14.1087,420900.0],["2014-08-20",14.0302,14.5012,14.0204,14.4619,343500.0],["2014-08-21",14.4619,14.7072,14.3246,14.5699,549900.0],["2014-08-22",14.511,14.56,14.2166,14.3246,440300.0],["2014-08-25",14.3933,14.668,14.3933,14.56,250400.0],["2014-08-26",14.5502,14.717,14.5502,14.6385,295200.0],["2014-08-27",14.668,14.6974,14.4031,14.4521,261700.0],["2014-08-28",14.3736,14.4423,14.0989,14.1676,438800.0],["2014-08-29",14.2068,14.2559,14.1283,14.2265,436500.0],["2014-09-02",14.3049,14.4031,14.1774,14.2068,399700.0],["2014-09-03",14.2363,14.4031,13.834,13.8733,906800.0],["2014-09-04",13.9517,14.4521,13.9517,14.2951,441600.0],["2014-09-05",14.2265,14.3344,14.0008,14.0597,324600.0],["2014-09-08",14.0597,14.0597,13.8046,13.9027,303500.0],["2014-09-09",13.834,13.8634,13.6083,13.7163,643600.0],["2014-09-10",13.677,13.7261,13.5004,13.5593,336800.0],["2014-09-11",13.4906,13.6574,13.4023,13.6182,363600.0],["2014-09-12",13.5789,13.6378,13.3729,13.471,255800.0],["2014-09-15",13.3827,13.4906,13.0785,13.1668,444400.0],["2014-09-16",13.1178,13.1865,12.951,13.0393,551200.0],["2014-09-17",13.0785,13.1472,13.0,13.0883,652800.0],["2014-09-18",13.1472,13.3238,13.0982,13.2748,318600.0],["2014-09-19",13.2944,13.3729,12.9706,13.0491,716800.0],["2014-09-22",13.0099,13.0687,12.9902,13.0295,320400.0],["2014-09-23",13.0,13.0589,12.9608,13.0,592300.0],["2014-09-24",13.0295,13.0295,12.7744,12.9608,420100.0],["2014-09-25",12.951,12.951,12.431,12.5585,490300.0],["2014-09-26",12.5831,12.691,12.5438,12.5929,449900.0],["2014-09-29",12.4457,12.534,12.3082,12.3181,411100.0],["2014-09-30",12.269,12.2788,11.5427,11.6015,1070900.0],["2014-10-01",11.5721,11.6114,11.258,11.2875,844400.0],["2014-10-02",11.2286,11.5427,11.1893,11.3856,816000.0],["2014-10-03",11.4936,11.4936,11.0028,11.0813,970700.0],["2014-10-06",11.0912,11.1402,10.8163,10.9243,457600.0],["2014-10-07",10.8065,10.8163,10.0802,10.09,827500.0],["2014-10-08",10.0606,10.2667,9.4913,10.2471,1866200.0],["2014-10-09",10.2078,10.2471,9.717,10.0115,757400.0],["2014-10-10",9.9428,10.0409,9.4226,9.4324,1154700.0],["2014-10-13",9.5109,9.8054,9.3833,9.5011,650000.0],["2014-10-14",9.5993,10.0017,9.56,9.6091,1066300.0],["2014-10-15",9.4226,9.7563,9.3441,9.6778,1250000.0],["2014-10-16",9.1379,9.9133,9.1379,9.4815,1427800.0],["2014-10-17",9.6385,9.6483,9.0987,9.187,1117000.0],["2014-10-20",9.1772,9.4128,9.1085,9.3833,822200.0],["2014-10-21",9.452,9.6974,9.3244,9.56,728000.0],["2014-10-22",9.5207,9.7268,9.2557,9.295,671900.0],["2014-10-23",9.4226,9.7563,9.3833,9.5502,529200.0],["2014-10-24",9.5796,9.6778,9.4324,9.6385,456200.0],["2014-10-27",9.5404,9.5698,8.9711,9.2459,897900.0],["2014-10-28",9.3244,10.1391,9.0496,9.6778,1531500.0],["2014-10-29",9.7268,9.9232,9.4815,9.5993,1121400.0],["2014-10-30",9.5305,10.2274,9.4815,9.9624,1188600.0],["2014-10-31",10.0998,10.3845,9.933,10.3648,1275600.0],["2014-11-03",10.3648,10.5415,10.1685,10.2274,829600.0],["2014-11-04",10.1685,10.3158,10.0017,10.2961,622800.0],["2014-11-05",10.3943,10.4532,10.2274,10.3354,710700.0],["2014-11-06",10.3158,10.4826,10.2667,10.463,768300.0],["2014-11-07",10.4335,10.6691,10.4041,10.4826,586400.0],["2014-11-10",10.4826,10.5513,10.2176,10.4532,397500.0],["2014-11-11",10.4237,10.5317,10.3256,10.4924,283800.0],["2014-11-12",10.4335,10.5906,10.2667,10.4728,426300.0],["2014-11-13",10.4728,10.5022,9.9133,9.9624,449100.0],["2014-11-14",9.9526,10.1195,9.8643,10.0213,256500.0],["2014-11-17",10.0213,10.0606,9.7759,9.8839,349200.0],["2014-11-18",9.8937,10.0802,9.717,9.9919,573400.0],["2014-11-19",9.9624,10.0704,9.7759,9.8937,398700.0],["2014-11-20",9.8054,10.0606,9.717,10.0409,518000.0],["2014-11-21",10.2274,10.4924,10.1685,10.4924,741200.0],["2014-11-24",10.5022,10.62,10.3354,10.6004,447900.0],["2014-11-25",10.6004,10.6593,10.3354,10.4434,413800.0],["2014-11-26",10.4335,10.4434,9.9035,10.0115,623400.0],["2014-11-28",10.0017,10.0017,9.5502,9.717,489400.0],["2014-12-01",9.717,9.7759,9.2165,9.3146,894600.0],["2014-12-02",9.3146,9.5698,9.295,9.4324,640900.0],["2014-12-03",9.7956,10.7869,9.7956,10.5513,1159800.0],["2014-12-04",10.5121,10.5317,10.0508,10.1195,492000.0],["2014-12-05",10.1489,10.3746,10.09,10.1391,379200.0],["2014-12-08",10.0704,10.2863,9.9526,9.9919,689500.0],["2014-12-09",9.8446,10.6397,9.825,10.571,729000.0],["2014-12-10",10.4826,10.5611,9.8741,9.8937,539000.0],["2014-12-11",10.1391,10.4335,9.6581,9.7465,717900.0],["2014-12-12",9.5993,9.7072,9.4913,9.5796,662300.0],["2014-12-15",9.5993,9.8054,9.4324,9.5993,562300.0],["2014-12-16",9.5502,10.0311,9.4618,9.668,506000.0],["2014-12-17",9.6581,10.0998,9.6189,10.0311,640900.0],["2014-12-18",10.2078,10.2863,10.0311,10.1391,480700.0],["2014-12-19",10.1587,10.5513,10.0311,10.4924,789700.0],["2014-12-22",10.5023,10.6789,10.4335,10.4826,391300.0],["2014-12-23",10.5121,10.9439,10.463,10.9145,534200.0],["2014-12-24",10.8949,10.9439,10.6397,10.7182,170900.0],["2014-12-26",10.7869,10.9439,10.6789,10.6986,328400.0],["2014-12-29",10.674,10.9981,10.6249,10.9293,518300.0],["2014-12-30",10.8802,10.8999,10.566,10.6249,400800.0],["2014-12-31",10.6347,10.6347,10.3892,10.4383,564500.0],["2015-01-02",10.5267,10.5954,10.0554,10.566,758100.0],["2015-01-05",10.4285,10.4285,9.9179,10.0946,608600.0],["2015-01-06",10.0946,10.0946,9.4465,9.8884,647200.0],["2015-01-07",10.0259,10.0259,9.6331,9.8,674000.0],["2015-01-08",9.8393,10.2027,9.692,10.1339,807300.0],["2015-01-09",10.1634,10.1634,9.8688,10.0848,352900.0],["2015-01-12",10.075,10.1536,9.6331,9.9081,569700.0],["2015-01-13",9.9277,10.1536,9.5742,9.8099,407700.0],["2015-01-14",9.6429,9.9277,9.4564,9.9081,629300.0],["2015-01-15",9.9964,10.0554,9.6135,9.6626,473600.0],["2015-01-16",9.6233,9.859,9.5153,9.7019,422400.0],["2015-01-20",9.6822,9.6822,9.4073,9.5251,577900.0],["2015-01-21",9.5251,9.7215,9.3287,9.368,525100.0],["2015-01-22",9.4073,9.6233,9.3287,9.5349,424300.0],["2015-01-23",9.5251,9.5251,9.3287,9.4367,380600.0],["2015-01-26",9.3876,9.7411,9.2992,9.6331,559500.0],["2015-01-27",9.3876,9.5251,9.2305,9.2796,910800.0],["2015-01-28",9.3582,9.3876,8.8574,8.8868,1019700.0],["2015-01-29",8.9065,9.0047,8.7101,8.985,781900.0],["2015-01-30",8.8966,8.985,8.7592,8.7788,644300.0],["2015-02-02",8.8377,9.2698,8.7886,9.1912,680900.0],["2015-02-03",9.2894,9.8492,9.2796,9.7706,884700.0],["2015-02-04",9.8099,9.8884,9.5251,9.5742,628100.0],["2015-02-05",9.5938,9.8688,9.5447,9.7902,429700.0],["2015-02-06",9.8099,10.1143,9.7215,9.9473,540600.0],["2015-02-09",9.8982,10.1339,9.7313,9.8099,431400.0],["2015-02-10",9.9081,9.9277,9.2207,9.4858,536100.0],["2015-02-11",9.4073,9.5251,9.201,9.4956,411600.0],["2015-02-12",9.6037,9.7019,9.368,9.4171,345800.0],["2015-02-13",9.4465,9.6331,9.4367,9.4564,542600.0],["2015-02-17",9.4858,9.5251,9.3091,9.4367,494100.0],["2015-02-18",9.3483,9.8197,9.3483,9.6724,994500.0],["2015-02-19",9.5644,9.6724,9.4269,9.4956,421100.0],["2015-02-20",9.4367,9.5349,9.2501,9.4171,759100.0],["2015-02-23",9.3778,9.3974,9.1421,9.2305,553100.0],["2015-02-24",9.2698,9.3385,9.152,9.1912,503900.0],["2015-02-25",9.2109,9.3582,9.1618,9.2305,605500.0],["2015-02-26",9.1323,10.5267,9.1323,10.0259,1832400.0],["2015-02-27",9.9572,10.0259,9.7019,9.8,878800.0],["2015-03-02",9.6724,9.8884,9.4171,9.7902,749200.0],["2015-03-03",9.692,9.9572,9.692,9.859,462600.0],["2015-03-04",9.8099,9.8982,9.6233,9.859,398500.0],["2015-03-05",9.8393,9.9179,9.6724,9.8,436200.0],["2015-03-06",9.692,10.0554,9.5153,9.9179,1080600.0],["2015-03-09",9.9768,10.0848,9.8982,10.0357,504900.0],["2015-03-10",9.8688,10.1241,9.7411,9.9866,491200.0],["2015-03-11",10.0063,10.1339,9.8393,10.075,535200.0],["2015-03-12",10.1143,10.2616,9.9964,10.0259,318200.0],["2015-03-13",9.9473,9.9964,9.7117,9.8099,443800.0],["2015-03-16",9.8099,9.8099,9.4269,9.476,591200.0],["2015-03-17",9.4269,9.4858,9.3287,9.4662,458600.0],["2015-03-18",9.3778,9.5938,9.2207,9.4465,862900.0],["2015-03-19",9.3385,9.476,9.0243,9.0439,1114400.0],["2015-03-20",9.1127,9.1618,8.9457,9.0538,740000.0],["2015-03-23",9.0538,9.2992,9.0145,9.0341,405100.0],["2015-03-24",8.9948,8.9948,8.769,8.9065,566100.0],["2015-03-25",8.9556,9.0145,8.769,8.8475,613700.0],["2015-03-26",8.8574,9.0636,8.7395,8.8279,453500.0],["2015-03-27",8.8033,8.8623,8.6167,8.7935,436500.0],["2015-03-30",8.823,8.9998,8.7837,8.9507,353800.0],["2015-03-31",8.8721,9.2062,8.823,9.1963,675800.0],["2015-04-01",9.1865,9.2356,8.8426,8.9212,616900.0],["2015-04-02",8.9016,9.1374,8.8426,9.1276,317300.0],["2015-04-06",9.1177,9.2356,9.049,9.1963,410200.0],["2015-04-07",9.157,9.4911,9.1079,9.2356,515900.0],["2015-04-08",9.2749,9.2749,9.0293,9.0981,483200.0],["2015-04-09",9.1079,9.3241,9.1079,9.2651,333300.0],["2015-04-10",9.3044,9.3634,9.1079,9.1669,308500.0],["2015-04-13",9.1374,9.3044,9.0686,9.1177,483600.0],["2015-04-14",9.1177,9.4714,9.0686,9.4027,391400.0],["2015-04-15",9.4321,9.9038,9.3535,9.8645,999600.0],["2015-04-16",9.8645,9.9234,9.6385,9.6483,421300.0],["2015-04-17",9.5795,9.6287,9.2651,9.2848,370300.0],["2015-04-20",9.3142,9.4616,9.2848,9.3437,320000.0],["2015-04-21",9.3535,9.4223,9.1865,9.2258,343500.0],["2015-04-22",9.2553,9.3732,9.0784,9.3044,341300.0],["2015-04-23",9.3241,9.4027,9.1963,9.3044,542400.0],["2015-04-24",9.2946,9.3535,9.1276,9.2258,426800.0],["2015-04-27",9.3044,9.4813,9.2553,9.3437,580300.0],["2015-04-28",9.3437,9.6778,9.3437,9.6581,944000.0],["2015-04-29",9.6188,9.8153,9.5894,9.6581,558300.0],["2015-04-30",9.3437,10.454,9.3339,10.2083,1843200.0],["2015-05-01",10.4933,11.2793,10.4933,11.1712,1640900.0],["2015-05-04",11.1712,11.7902,11.1417,11.7509,1122000.0],["2015-05-05",11.7804,12.2814,11.6919,11.967,1210200.0],["2015-05-06",11.7902,11.9867,11.2007,11.2596,941600.0],["2015-05-07",11.2105,11.2596,10.9649,11.014,582400.0],["2015-05-08",11.1123,11.1516,10.847,10.8666,780400.0],["2015-05-11",10.8764,11.1123,10.8568,11.0042,626800.0],["2015-05-12",10.9649,11.0238,10.7782,10.9452,504300.0],["2015-05-13",10.9747,11.2007,10.9059,11.1614,1031200.0],["2015-05-14",11.2302,11.4758,11.1417,11.1614,419200.0],["2015-05-15",11.1712,11.2203,10.955,11.0729,448800.0],["2015-05-18",11.0435,11.1614,10.8961,11.0631,290900.0],["2015-05-19",11.0238,11.0631,10.5719,10.7978,478200.0],["2015-05-20",10.8371,10.9059,10.7094,10.8764,307000.0],["2015-05-21",10.9059,11.2007,10.9059,11.1614,394800.0],["2015-05-22",11.1319,11.3579,10.9943,11.181,304300.0],["2015-05-26",11.0926,11.1319,10.7978,10.8273,307600.0],["2015-05-27",10.8371,11.0828,10.788,10.9649,366300.0],["2015-05-28",10.9452,10.9452,10.5817,10.7192,331700.0],["2015-05-29",10.7487,10.8568,10.454,10.4638,348500.0],["2015-06-01",10.4834,10.8273,10.3164,10.8273,492600.0],["2015-06-02",10.7782,11.0828,10.7782,10.847,325800.0],["2015-06-03",10.8863,11.0533,10.7585,10.847,386200.0],["2015-06-04",10.7978,10.8764,10.7978,10.8175,411700.0],["2015-06-05",10.8371,11.0631,10.7684,11.0336,395600.0],["2015-06-08",10.9845,11.0533,10.8371,10.9943,297000.0],["2015-06-09",11.0336,11.2498,10.7487,10.788,557200.0],["2015-06-10",10.9256,11.0631,10.7192,10.9452,371400.0],["2015-06-11",10.9256,10.9256,10.788,10.9157,411700.0],["2015-06-12",10.8863,10.9059,10.4933,10.5915,367000.0],["2015-06-15",10.4638,10.5129,10.3066,10.4933,468200.0],["2015-06-16",10.395,10.4245,10.2476,10.3459,425600.0],["2015-06-17",10.395,10.4343,10.1789,10.2771,343200.0],["2015-06-18",10.3262,10.4048,10.2771,10.3754,293000.0],["2015-06-19",10.3852,10.7684,10.3164,10.7684,1166600.0],["2015-06-22",10.8077,10.8077,10.454,10.4834,418500.0],["2015-06-23",10.4736,10.7094,10.4736,10.6308,303800.0],["2015-06-24",10.5719,10.7094,10.3361,10.3655,482400.0],["2015-06-25",10.3459,10.4245,10.1199,10.4147,531900.0],["2015-06-26",10.508,10.97,10.3311,10.9504,971200.0],["2015-06-29",10.7636,10.7833,10.3016,10.3901,476800.0],["2015-06-30",10.5179,10.5769,10.1345,10.5572,470300.0],["2015-07-01",10.6653,10.6653,10.0854,10.1247,526000.0],["2015-07-02",10.1443,10.1837,10.046,10.0854,281400.0],["2015-07-06",9.9576,10.0559,9.7217,9.8101,435000.0],["2015-07-07",9.8003,9.9379,9.5447,9.8101,544700.0],["2015-07-08",9.702,9.7217,9.4956,9.584,526000.0],["2015-07-09",9.7512,9.7905,9.1417,9.299,466900.0],["2015-07-10",9.358,9.4464,9.2498,9.4071,364500.0],["2015-07-13",9.4366,9.7512,9.4366,9.6529,394900.0],["2015-07-14",9.643,9.8494,9.584,9.8396,426000.0],["2015-07-15",9.8298,9.9281,9.6234,9.6922,356200.0],["2015-07-16",9.7708,9.8986,9.584,9.6332,247700.0],["2015-07-17",9.6234,9.7905,9.4464,9.7315,342000.0],["2015-07-20",9.7217,9.7806,9.181,9.1909,351400.0],["2015-07-21",9.1712,9.4268,9.1122,9.2203,323200.0],["2015-07-22",9.1122,9.2007,9.0041,9.0434,361800.0],["2015-07-23",9.0434,9.0631,8.5814,8.6109,539300.0],["2015-07-24",8.5912,8.6895,8.3946,8.4143,513600.0],["2015-07-27",8.3062,8.5028,8.2669,8.3652,469700.0],["2015-07-28",8.4536,8.5814,8.2865,8.5814,469700.0],["2015-07-29",8.6109,8.7977,8.4635,8.7289,558200.0],["2015-07-30",8.719,9.24,8.5519,8.9844,639700.0],["2015-07-31",9.1417,9.2105,9.0237,9.181,681100.0],["2015-08-03",9.2007,9.2695,8.9549,9.0532,412100.0],["2015-08-04",9.1024,9.1024,8.66,8.7878,321500.0],["2015-08-05",8.896,9.1614,8.778,8.8468,267900.0],["2015-08-06",8.8763,9.0532,8.778,9.0434,240200.0],["2015-08-07",8.9255,9.1614,8.9255,8.9943,368300.0],["2015-08-10",9.0631,9.6135,9.0631,9.4956,583200.0],["2015-08-11",9.4464,9.4759,9.181,9.3678,309700.0],["2015-08-12",9.2597,9.4464,9.181,9.3973,470100.0],["2015-08-13",9.3481,9.3678,9.0041,9.1024,339300.0],["2015-08-14",9.1319,9.3285,9.122,9.2302,274000.0],["2015-08-17",9.1712,9.3383,9.0532,9.3186,377100.0],["2015-08-18",9.3186,9.3186,8.9943,9.1122,269500.0],["2015-08-19",9.0434,9.1319,8.8173,8.8468,312100.0],["2015-08-20",8.8272,8.837,8.5617,8.6011,406200.0],["2015-08-21",8.3357,8.6895,8.1096,8.6306,548000.0],["2015-08-24",8.2963,8.7878,8.198,8.316,719200.0],["2015-08-25",8.5814,8.5912,8.2079,8.3357,564600.0],["2015-08-26",8.5126,8.5126,8.0506,8.1096,550100.0],["2015-08-27",8.2079,8.4831,8.0703,8.375,594500.0],["2015-08-28",8.3357,8.9451,8.3357,8.8272,344900.0],["2015-08-31",8.778,9.122,8.6404,9.0237,457800.0],["2015-09-01",8.8272,8.8861,8.1292,8.1784,620200.0],["2015-09-02",8.3062,8.3062,8.0506,8.1686,838300.0],["2015-09-03",8.1194,8.2472,8.0015,8.0113,727800.0],["2015-09-04",7.8638,8.0015,7.795,7.8147,741300.0],["2015-09-08",7.9621,8.0604,7.9032,7.972,590100.0],["2015-09-09",8.0506,8.4634,8.0211,8.0801,568300.0],["2015-09-10",8.0801,8.198,7.7066,7.7852,780000.0],["2015-09-11",7.736,7.736,7.5493,7.5886,637700.0],["2015-09-14",7.5886,7.7066,7.3723,7.4215,763100.0],["2015-09-15",7.4117,7.7262,7.3822,7.7066,530600.0],["2015-09-16",7.6967,7.8343,7.5395,7.6476,458200.0],["2015-09-17",7.6083,7.6967,7.4805,7.51,600500.0],["2015-09-18",7.3822,7.4903,7.2347,7.451,1554800.0],["2015-09-21",7.4412,7.7459,7.392,7.51,410800.0],["2015-09-22",7.392,7.4903,7.2544,7.2839,615000.0],["2015-09-23",7.3035,7.3035,6.9595,6.9693,395700.0],["2015-09-24",6.8219,6.8219,6.5565,6.586,1993800.0],["2015-09-25",6.6253,6.7826,6.5172,6.7727,1438200.0],["2015-09-28",6.7186,6.7875,6.394,6.512,723400.0],["2015-09-29",6.5219,6.6203,6.2366,6.2661,848700.0],["2015-09-30",6.3153,6.5514,6.2366,6.5022,708400.0],["2015-10-01",6.5416,6.7383,6.2464,6.2858,565800.0],["2015-10-02",6.2366,6.5809,6.2169,6.4825,687000.0],["2015-10-05",6.4432,7.1711,6.394,7.1416,487100.0],["2015-10-06",7.0924,7.4662,6.8662,7.3384,584300.0],["2015-10-07",7.417,7.7122,7.181,7.2203,556100.0],["2015-10-08",7.2105,7.5253,7.1711,7.4269,651500.0],["2015-10-09",7.4859,7.781,7.417,7.5843,493700.0],["2015-10-12",7.5843,7.5843,7.2105,7.3679,317200.0],["2015-10-13",7.2793,7.4957,7.1416,7.1613,324800.0],["2015-10-14",7.181,7.4761,7.1416,7.358,374500.0],["2015-10-15",7.4662,7.6039,7.2006,7.5154,553700.0],["2015-10-16",7.5154,7.5351,7.1514,7.2006,445300.0],["2015-10-19",7.0924,7.3285,7.0629,7.1613,321500.0],["2015-10-20",7.1318,7.4662,7.0629,7.358,559300.0],["2015-10-21",7.3088,7.417,7.1711,7.2301,326900.0],["2015-10-22",7.24,7.6039,7.181,7.24,451900.0],["2015-10-23",7.3285,7.4859,7.24,7.3679,513100.0],["2015-10-26",7.358,7.4466,6.9547,6.9842,434700.0],["2015-10-27",6.935,7.0039,6.6006,6.7481,631800.0],["2015-10-28",6.7875,7.1514,6.7383,6.9941,603100.0],["2015-10-29",6.9449,7.181,6.8563,6.876,423100.0],["2015-10-30",6.9055,7.0039,6.7088,6.9842,695200.0],["2015-11-02",6.9842,7.3974,6.9842,7.3482,488700.0],["2015-11-03",7.358,7.5449,7.1219,7.1318,538400.0],["2015-11-04",7.1711,7.2892,7.0531,7.1023,328500.0],["2015-11-05",7.0826,7.1219,6.9055,6.9547,322900.0],["2015-11-06",6.8859,7.0039,4.8988,5.2431,3048300.0],["2015-11-09",5.1054,5.1742,4.5447,4.5742,2636100.0],["2015-11-10",4.6627,4.8299,4.584,4.7906,2195200.0],["2015-11-11",4.7906,4.8103,4.6037,4.7217,1536300.0],["2015-11-12",4.6725,4.6725,4.4365,4.4856,1129000.0],["2015-11-13",4.466,4.6725,4.3873,4.6332,1133700.0],["2015-11-16",4.6234,4.7119,4.4168,4.4955,767700.0],["2015-11-17",4.7119,4.7119,4.3971,4.525,946700.0],["2015-11-18",4.5447,4.9972,4.5348,4.9676,872100.0],["2015-11-19",4.2889,4.5053,4.2397,4.2889,1836400.0],["2015-11-20",4.22,4.3774,3.9151,4.1217,1009300.0],["2015-11-23",4.2791,4.2791,4.0135,4.0331,783000.0],["2015-11-24",4.0331,4.3282,3.9643,4.3086,886200.0],["2015-11-25",4.3873,4.584,4.3381,4.3873,956700.0],["2015-11-27",4.3282,4.4266,4.2496,4.2791,366700.0],["2015-11-30",4.2692,4.3381,4.2397,4.2692,834700.0],["2015-12-01",4.3578,4.466,4.2594,4.4463,742700.0],["2015-12-02",4.4266,4.5938,4.3873,4.5545,559500.0],["2015-12-03",4.5545,4.584,4.3282,4.3381,610400.0],["2015-12-04",4.3479,4.3479,4.1807,4.2594,409200.0],["2015-12-07",4.1905,4.3086,3.9249,3.9544,679800.0],["2015-12-08",3.9446,3.9446,3.7774,3.8266,656000.0],["2015-12-09",3.8462,3.9643,3.8364,3.9151,627500.0],["2015-12-10",3.8954,4.0135,3.8758,3.9938,538500.0],["2015-12-11",3.9348,4.0233,3.8954,3.9446,970200.0],["2015-12-14",3.9643,3.9643,3.6397,3.6692,752500.0],["2015-12-15",3.7282,3.7282,3.4724,3.6102,771700.0],["2015-12-16",3.6102,3.8069,3.6102,3.6298,965800.0],["2015-12-17",3.6102,3.7282,3.5315,3.6888,686500.0],["2015-12-18",3.6593,3.7774,3.5413,3.62,1949700.0],["2015-12-21",3.6987,3.8561,3.6003,3.8167,463400.0],["2015-12-22",3.8069,3.9348,3.7577,3.9053,753900.0],["2015-12-23",3.9151,4.1709,3.8954,4.1315,649700.0],["2015-12-24",4.1315,4.2299,4.1315,4.1807,302700.0],["2015-12-28",4.0331,4.1315,3.8266,3.8954,636000.0],["2015-12-29",3.8905,4.0579,3.8216,4.0284,563200.0],["2015-12-30",4.0185,4.0284,3.8511,3.9496,489200.0],["2015-12-31",3.9397,3.9988,3.8806,3.8806,562600.0],["2016-01-04",3.8314,3.8708,3.6443,3.8413,421700.0],["2016-01-05",3.861,3.861,3.6443,3.7329,413700.0],["2016-01-06",3.6541,3.7034,3.5359,3.6147,576900.0],["2016-01-07",3.5261,3.5359,3.2404,3.2798,584000.0],["2016-01-08",3.3685,3.4473,3.1616,3.1616,355400.0],["2016-01-11",3.2897,3.2897,2.8169,2.8662,448000.0],["2016-01-12",2.9253,2.9647,2.679,2.7972,467600.0],["2016-01-13",2.7972,2.9154,2.7086,2.7578,854600.0],["2016-01-14",2.7184,2.9253,2.6692,2.9253,843900.0],["2016-01-15",2.8268,2.945,2.7086,2.9154,642400.0],["2016-01-19",2.945,2.945,2.7184,2.7381,595600.0],["2016-01-20",2.6002,2.8268,2.4623,2.8169,625700.0],["2016-01-21",2.7578,3.0041,2.7283,2.876,709300.0],["2016-01-22",2.9351,3.1222,2.8169,3.0829,910700.0],["2016-01-25",3.0435,3.0435,2.6495,2.6593,619700.0],["2016-01-26",2.6692,2.8169,2.5805,2.7972,415400.0],["2016-01-27",2.7972,2.8662,2.6889,2.7677,369000.0],["2016-01-28",2.7775,2.9253,2.7578,2.8268,262100.0],["2016-01-29",2.8169,3.0533,2.7578,2.9548,655400.0],["2016-02-01",2.945,2.9647,2.8366,2.9548,272900.0],["2016-02-02",2.876,2.9253,2.7775,2.7972,193800.0],["2016-02-03",2.8268,2.8268,2.6101,2.7086,899400.0],["2016-02-04",2.7086,3.1419,2.6889,2.9844,686700.0],["2016-02-05",2.945,3.2503,2.9351,3.1912,594400.0],["2016-02-08",3.1616,3.1813,2.8563,3.0139,426600.0],["2016-02-09",2.9647,3.0533,2.8859,3.0041,302900.0],["2016-02-10",3.0041,3.073,2.876,2.9745,443200.0],["2016-02-11",2.9548,3.0632,2.8169,2.9253,330500.0],["2016-02-12",2.9351,3.1124,2.876,3.0041,351800.0],["2016-02-16",3.0632,3.5162,3.0533,3.4867,479400.0],["2016-02-17",3.5064,4.4027,3.5064,4.2451,1352300.0],["2016-02-18",4.2352,4.2352,3.8807,4.0579,550900.0],["2016-02-19",4.0382,4.0382,3.664,3.7723,460700.0],["2016-02-22",3.792,3.92,3.6738,3.7132,249900.0],["2016-02-23",3.6541,3.7723,3.4079,3.4177,300300.0],["2016-02-24",3.3685,3.8019,3.2404,3.7526,415700.0],["2016-02-25",3.9397,4.1564,3.6738,3.9496,445600.0],["2016-02-26",4.0875,4.5603,3.9594,4.5406,743000.0],["2016-02-29",4.5603,5.0232,4.5504,4.9936,1100400.0],["2016-03-01",5.0232,5.0921,4.8262,5.033,564600.0],["2016-03-02",5.0823,5.2497,4.9148,5.2399,441800.0],["2016-03-03",5.3088,5.8604,5.3088,5.6929,883400.0],["2016-03-04",5.7225,6.1066,5.5944,5.752,811800.0],["2016-03-07",5.8899,6.0869,5.8111,6.0081,748900.0],["2016-03-08",5.9983,6.1066,5.7028,5.9589,673800.0],["2016-03-09",5.9884,6.0869,5.7816,5.9096,386000.0],["2016-03-10",5.9293,5.9293,5.5156,5.6831,585000.0],["2016-03-11",5.8111,5.9983,5.6929,5.8604,535600.0],["2016-03-14",5.8308,5.9392,5.6338,5.7225,397600.0],["2016-03-15",5.6141,5.6141,5.2793,5.3876,358300.0],["2016-03-16",5.3975,5.6338,5.3482,5.555,331400.0],["2016-03-17",5.5846,5.8407,5.4762,5.752,341900.0],["2016-03-18",5.8604,6.1559,5.7225,5.7816,1258500.0],["2016-03-21",5.7816,5.9983,5.6929,5.8899,364500.0],["2016-03-22",5.9589,6.2248,5.7225,5.9195,638800.0],["2016-03-23",5.8407,5.8407,4.9838,4.9936,653200.0],["2016-03-24",4.9345,5.3876,4.7966,5.3384,430000.0],["2016-03-28",5.3384,5.4073,5.0626,5.2891,495800.0],["2016-03-29",5.2053,5.4321,4.9884,5.3926,433800.0],["2016-03-30",5.4419,5.5405,5.2743,5.3729,397800.0],["2016-03-31",5.3729,5.5109,5.2447,5.3039,307000.0],["2016-04-01",5.1955,5.3335,5.0279,5.3236,270000.0],["2016-04-04",5.2842,5.363,4.8997,4.9687,313700.0],["2016-04-05",4.949,5.0673,4.88,4.9194,286900.0],["2016-04-06",4.8997,5.0772,4.7321,5.0574,302700.0],["2016-04-07",4.9983,5.5504,4.9293,5.3532,631100.0],["2016-04-08",5.3828,5.7278,5.1757,5.3138,465700.0],["2016-04-11",5.3729,5.5208,5.3138,5.4123,465100.0],["2016-04-12",5.5504,5.5504,5.3828,5.5109,448200.0],["2016-04-13",5.5799,5.925,5.4715,5.7574,726900.0],["2016-04-14",5.787,5.8658,5.718,5.7377,315100.0],["2016-04-15",5.6982,5.8757,5.6588,5.8363,225400.0],["2016-04-18",5.8165,5.8856,5.7081,5.8757,234300.0],["2016-04-19",5.9151,6.3292,5.8856,6.2602,431800.0],["2016-04-20",6.27,6.4968,6.2109,6.3686,351500.0],["2016-04-21",6.3686,6.5066,6.27,6.3588,291500.0],["2016-04-22",6.3489,6.6545,6.3489,6.3883,488100.0],["2016-04-25",6.339,6.4179,6.0334,6.1616,327000.0],["2016-04-26",6.1912,6.4573,6.1419,6.4376,225100.0],["2016-04-27",6.4672,6.6742,6.339,6.6644,319100.0],["2016-04-28",6.6545,6.9798,6.5559,6.694,628800.0],["2016-04-29",6.694,6.8911,6.3982,6.5362,425500.0],["2016-05-02",6.5362,6.5559,6.0926,6.4278,372200.0],["2016-05-03",6.339,6.339,6.0334,6.2503,338000.0],["2016-05-04",6.1616,6.3686,5.9743,6.1419,451400.0],["2016-05-05",6.0137,6.1123,5.5208,5.8165,1165400.0],["2016-05-06",5.925,6.1912,5.7771,6.1813,620400.0],["2016-05-09",6.063,6.063,5.7278,5.8264,481800.0],["2016-05-10",5.9743,6.1715,5.7968,6.0926,511300.0],["2016-05-11",6.1714,6.4081,6.0236,6.1912,532200.0],["2016-05-12",6.27,6.4179,5.8264,5.9447,609800.0],["2016-05-13",5.9053,6.1222,5.7475,5.7574,352600.0],["2016-05-16",5.7574,6.1123,5.7574,5.8856,337600.0],["2016-05-17",5.8954,6.3292,5.8363,6.0236,416100.0],["2016-05-18",5.9151,6.0137,5.8264,5.8658,358200.0],["2016-05-19",5.7771,5.9546,5.6884,5.8165,374100.0],["2016-05-20",5.8461,5.9348,5.7081,5.7574,356400.0],["2016-05-23",5.7377,5.856,5.6785,5.7475,257100.0],["2016-05-24",5.8363,5.925,5.6785,5.8856,293800.0],["2016-05-25",5.9348,6.0827,5.9151,6.0137,381300.0],["2016-05-26",5.9841,6.1912,5.9841,6.0926,368200.0],["2016-05-27",6.0926,6.1813,6.0531,6.1024,241100.0],["2016-05-31",6.1616,6.4573,6.1616,6.2503,350400.0],["2016-06-01",6.1616,6.2207,5.9447,6.1517,231900.0],["2016-06-02",6.132,6.4081,6.1123,6.3982,197400.0],["2016-06-03",6.4376,6.4376,6.2207,6.3292,312900.0],["2016-06-06",6.3588,6.8911,6.3588,6.8418,455400.0],["2016-06-07",6.8024,7.0489,6.7432,7.039,439900.0],["2016-06-08",7.0291,7.3939,6.97,7.315,528600.0],["2016-06-09",7.2066,7.3249,6.97,7.108,307300.0],["2016-06-10",7.0193,7.039,6.7038,6.8123,313100.0],["2016-06-13",6.7235,6.9207,6.6249,6.6447,178100.0],["2016-06-14",6.5855,6.7925,6.3588,6.5658,259200.0],["2016-06-15",6.6052,6.7531,6.4376,6.4771,307500.0],["2016-06-16",6.4376,6.4968,6.132,6.4376,355600.0],["2016-06-17",6.4672,6.7827,6.4278,6.6052,440800.0],["2016-06-20",6.8911,6.8911,6.5362,6.5954,289300.0],["2016-06-21",6.5461,6.6151,6.3588,6.4376,351300.0],["2016-06-22",6.4771,6.6151,6.2799,6.2996,248500.0],["2016-06-23",6.4081,6.8221,6.339,6.7432,407900.0],["2016-06-24",6.5954,6.6348,6.2306,6.3588,1132800.0],["2016-06-27",6.2207,6.2207,5.7081,5.7574,644200.0],["2016-06-28",5.8709,6.0485,5.8117,5.9399,367200.0],["2016-06-29",6.0189,6.305,5.8906,6.1471,500500.0],["2016-06-30",6.157,6.1669,5.9202,6.1175,387600.0],["2016-07-01",6.1669,6.6405,6.157,6.3346,366200.0],["2016-07-05",6.1373,6.3149,5.9005,6.0386,251900.0],["2016-07-06",5.9794,6.1175,5.9005,6.0386,345400.0],["2016-07-07",6.0386,6.2359,5.8906,6.0189,424200.0],["2016-07-08",6.0879,6.3938,6.0879,6.3543,374500.0],["2016-07-11",6.3543,6.5221,6.3247,6.4629,318600.0],["2016-07-12",6.6109,6.897,6.5122,6.7293,392800.0],["2016-07-13",6.749,6.9365,6.6306,6.8181,596900.0],["2016-07-14",6.8773,6.9661,6.68,6.749,273500.0],["2016-07-15",6.7984,6.8576,6.6997,6.8181,174800.0],["2016-07-18",6.7589,6.8674,6.6701,6.8477,399600.0],["2016-07-19",6.7688,6.7786,6.4727,6.5517,420500.0],["2016-07-20",6.5221,6.7589,6.3543,6.6701,273300.0],["2016-07-21",6.7293,6.897,6.5912,6.6701,180200.0],["2016-07-22",6.6306,6.6504,6.4431,6.5319,177600.0],["2016-07-25",6.5319,6.5319,5.9005,5.9597,903700.0],["2016-07-26",5.9794,6.4727,5.9695,6.3346,401400.0],["2016-07-27",6.4234,6.7293,6.3346,6.6602,339300.0],["2016-07-28",6.6504,6.7293,6.4234,6.4826,301600.0],["2016-07-29",6.4431,6.68,6.4234,6.5221,219900.0],["2016-08-01",6.5714,6.6602,6.3741,6.5616,188900.0],["2016-08-02",6.6208,6.6997,6.4333,6.5023,210600.0],["2016-08-03",6.4727,6.8674,6.4727,6.7786,323600.0],["2016-08-04",6.5714,7.8837,6.5616,7.6568,1024300.0],["2016-08-05",7.8739,8.4264,7.6864,8.3277,1101300.0],["2016-08-08",8.4067,8.7915,8.3771,8.683,613400.0],["2016-08-09",8.683,9.0579,8.4757,9.0086,759500.0],["2016-08-10",9.0283,9.0974,8.5053,8.7718,595500.0],["2016-08-11",8.8211,9.048,8.7816,8.8112,378200.0],["2016-08-12",8.7323,8.8803,8.6435,8.752,247600.0],["2016-08-15",8.8112,9.0382,8.8112,8.9494,415000.0],["2016-08-16",8.9592,9.0283,8.6928,8.9494,414600.0],["2016-08-17",8.9198,9.0579,8.8112,9.0184,298400.0],["2016-08-18",8.9888,9.2848,8.9395,9.0382,332000.0],["2016-08-19",9.0283,9.5216,8.979,9.4427,675300.0],["2016-08-22",9.4032,9.5907,9.2355,9.4427,397400.0],["2016-08-23",9.5315,9.8473,9.492,9.6302,499600.0],["2016-08-24",9.6302,9.7585,9.4131,9.4526,349800.0],["2016-08-25",9.3835,9.7486,9.3835,9.5118,438000.0],["2016-08-26",9.5216,9.7881,9.3144,9.4427,438800.0],["2016-08-29",9.4723,9.6697,9.3638,9.6006,357100.0],["2016-08-30",9.6401,9.7387,9.344,9.4526,305600.0],["2016-08-31",9.4526,9.5414,9.0382,9.0678,571800.0],["2016-09-01",9.0678,9.0678,8.831,8.9494,478200.0],["2016-09-02",9.0678,9.196,9.0382,9.1171,301200.0],["2016-09-06",9.2059,9.423,9.0974,9.275,669300.0],["2016-09-07",9.2848,9.344,9.0184,9.2355,355200.0],["2016-09-08",9.2552,9.3046,9.1171,9.196,248500.0],["2016-09-09",9.0776,9.1467,8.8211,8.9099,381500.0],["2016-09-12",8.7915,9.0974,8.683,8.979,417700.0],["2016-09-13",8.8014,8.8014,8.5744,8.6632,355100.0],["2016-09-14",8.7027,8.752,8.5349,8.6139,340300.0],["2016-09-15",8.5941,8.9,8.5744,8.7619,328100.0],["2016-09-16",8.6731,8.8803,8.604,8.8112,578900.0],["2016-09-19",8.8211,9.0382,8.7422,8.8211,307900.0],["2016-09-20",9.0086,9.0086,8.7422,8.8606,486200.0],["2016-09-21",8.9888,9.127,8.8803,9.0086,374100.0],["2016-09-22",9.1862,9.3736,9.0382,9.1368,359600.0],["2016-09-23",9.0974,9.1763,8.8112,8.8606,263800.0],["2016-09-26",8.8211,8.9198,8.7323,8.7915,189800.0],["2016-09-27",8.8014,8.8112,8.6238,8.7422,213400.0],["2016-09-28",8.7965,9.3789,8.7965,9.3394,534300.0],["2016-09-29",9.3296,9.9219,9.1519,9.8824,1079000.0],["2016-09-30",9.9417,10.0601,9.7146,9.991,704800.0],["2016-10-03",10.07,10.1589,9.7047,9.7146,394800.0],["2016-10-04",9.7738,10.0108,9.7146,9.7541,544500.0],["2016-10-05",9.9022,10.2181,9.764,10.1292,563800.0],["2016-10-06",10.0996,10.1786,9.9318,10.1391,778000.0],["2016-10-07",10.228,10.228,9.6159,9.6554,575400.0],["2016-10-10",9.8035,10.307,9.8035,10.228,620600.0],["2016-10-11",10.2773,10.2872,10.0898,10.1885,463900.0],["2016-10-12",10.1984,10.3563,10.0996,10.2872,695500.0],["2016-10-13",10.1293,10.771,10.07,10.2872,464700.0],["2016-10-14",10.3958,10.5044,10.228,10.2971,504100.0],["2016-10-17",10.2675,10.4156,10.149,10.149,290800.0],["2016-10-18",10.2675,10.307,10.0207,10.1194,321800.0],["2016-10-19",10.1194,10.3662,10.0305,10.0996,308500.0],["2016-10-20",10.0305,10.1293,9.9121,10.0898,257400.0],["2016-10-21",9.9515,10.2872,9.8923,10.1786,227900.0],["2016-10-24",10.2379,10.4057,10.1885,10.3464,294000.0],["2016-10-25",10.2872,10.5242,10.2082,10.2872,447800.0],["2016-10-26",10.1984,10.3662,10.1095,10.1391,265900.0],["2016-10-27",10.1786,10.2181,9.8528,10.0799,390700.0],["2016-10-28",10.0404,10.1984,9.9022,9.9515,333700.0],["2016-10-31",9.9515,10.1194,9.9022,10.0601,396900.0],["2016-11-01",10.1194,10.2181,9.6751,9.7837,459700.0],["2016-11-02",9.7343,9.7343,9.4086,9.4777,547900.0],["2016-11-03",9.0531,9.2802,8.7076,9.0729,1092300.0],["2016-11-04",9.2012,10.1786,9.1025,9.9713,903000.0],["2016-11-07",10.2181,10.6031,10.1885,10.4156,1031800.0],["2016-11-08",10.3168,10.7117,10.2675,10.4847,721500.0],["2016-11-09",10.3366,10.7611,10.3267,10.6229,550400.0],["2016-11-10",10.6525,11.3534,10.6229,11.2843,1266000.0],["2016-11-11",11.2251,11.4324,11.0375,11.4028,677800.0],["2016-11-14",11.4818,11.9458,11.2646,11.6101,962600.0],["2016-11-15",11.62,11.7484,11.4719,11.6496,544500.0],["2016-11-16",11.5213,11.6003,11.1165,11.4028,420900.0],["2016-11-17",11.4028,11.5213,11.314,11.3633,306400.0],["2016-11-18",11.3831,11.4423,11.1856,11.4324,361700.0],["2016-11-21",11.5904,11.7484,11.235,11.4917,207300.0],["2016-11-22",11.4522,11.62,11.4226,11.5509,228300.0],["2016-11-23",11.5509,11.857,11.5509,11.7089,360700.0],["2016-11-25",11.6891,11.7582,11.5509,11.699,81000.0],["2016-11-28",11.6792,11.7089,11.1461,11.3041,383600.0],["2016-11-29",11.2152,11.4917,10.998,11.4719,351100.0],["2016-11-30",11.6694,11.7385,11.2646,11.4127,495300.0],["2016-12-01",11.5213,11.778,11.1461,11.2448,370500.0],["2016-12-02",11.2251,11.3633,11.0277,11.3041,249500.0],["2016-12-05",11.541,11.6496,11.3041,11.4522,246800.0],["2016-12-06",11.5015,11.5805,11.3041,11.5312,247500.0],["2016-12-07",11.5213,11.7878,11.3534,11.6891,279900.0],["2016-12-08",11.6891,11.9853,11.5509,11.62,626300.0],["2016-12-09",11.7187,11.7286,11.2152,11.4127,341000.0],["2016-12-12",11.235,11.62,11.1165,11.5509,503600.0],["2016-12-13",11.5312,11.8471,11.4719,11.6003,415800.0],["2016-12-14",11.5114,11.5805,11.0178,11.1856,668800.0],["2016-12-15",11.0474,11.314,10.8697,11.2547,451500.0],["2016-12-16",11.2251,11.4818,10.9585,10.9882,1439200.0],["2016-12-19",11.0474,11.0573,10.8401,10.9388,800800.0],["2016-12-20",10.9783,11.156,10.8697,11.0474,378700.0],["2016-12-21",10.9882,11.2251,10.8598,11.2054,1060000.0],["2016-12-22",11.1264,11.2054,10.8598,10.8894,345200.0],["2016-12-23",11.156,11.4719,10.9585,11.3534,1393600.0],["2016-12-27",11.4127,11.6792,11.2646,11.6299,568200.0],["2016-12-28",11.6348,11.6743,11.4274,11.5953,491200.0],["2016-12-29",11.6447,11.6447,11.1114,11.2793,415500.0],["2016-12-30",11.4274,11.4274,11.0126,11.0718,371100.0],["2017-01-03",11.1706,11.4472,11.062,11.2101,341900.0],["2017-01-04",11.2299,11.5657,11.2002,11.5558,380100.0],["2017-01-05",11.4472,11.6249,11.2595,11.3583,295900.0],["2017-01-06",11.3385,11.3385,10.8644,10.8842,370900.0],["2017-01-09",10.7953,10.8842,10.5583,10.6175,500400.0],["2017-01-10",10.6373,10.9928,10.6076,10.9237,323000.0],["2017-01-11",11.0027,11.0422,10.7262,10.8052,354500.0],["2017-01-12",10.8249,10.9632,10.4792,10.6076,547900.0],["2017-01-13",10.6669,10.6965,10.3706,10.4595,348000.0],["2017-01-17",10.4397,10.4694,10.2027,10.2422,244100.0],["2017-01-18",10.2718,10.5187,10.1434,10.3805,298600.0],["2017-01-19",10.3805,10.5089,10.1138,10.3508,398200.0],["2017-01-20",10.3805,10.4694,10.1237,10.2323,297000.0],["2017-01-23",10.1829,10.3212,10.0545,10.1336,213000.0],["2017-01-24",10.1138,10.5385,10.1138,10.499,280100.0],["2017-01-25",10.5879,11.4175,10.5879,11.3583,599400.0],["2017-01-26",11.2694,11.7928,11.1805,11.6645,729600.0],["2017-01-27",12.2768,13.146,12.1287,13.0077,1225400.0],["2017-01-30",12.9386,13.1361,12.4743,13.0472,610800.0],["2017-01-31",13.1361,13.225,12.7706,13.1262,521700.0],["2017-02-01",13.1855,13.4423,12.741,12.8299,555300.0],["2017-02-02",12.8398,12.8694,12.583,12.5929,284500.0],["2017-02-03",12.5929,12.8793,12.583,12.7608,335800.0],["2017-02-06",12.6126,12.8003,12.5731,12.7015,247700.0],["2017-02-07",12.6916,12.82,12.4941,12.5929,257500.0],["2017-02-08",12.583,12.6521,12.2373,12.504,379300.0],["2017-02-09",12.504,12.7805,12.4645,12.7015,240900.0],["2017-02-10",12.7904,13.0966,12.741,13.0472,288700.0],["2017-02-13",13.1855,13.4719,13.0571,13.1361,347100.0],["2017-02-14",13.0176,13.4126,12.8299,13.383,374500.0],["2017-02-15",13.2744,13.4917,13.1065,13.4521,393100.0],["2017-02-16",13.3237,13.4324,13.2052,13.4324,266500.0],["2017-02-17",13.3633,13.4521,13.1163,13.3929,374400.0],["2017-02-21",13.5114,13.6991,13.4916,13.6003,326100.0],["2017-02-22",13.5509,13.9855,13.4719,13.9756,542100.0],["2017-02-23",14.025,14.0546,13.146,13.3336,463000.0],["2017-02-24",13.0867,13.2842,12.9089,13.0472,504400.0],["2017-02-27",13.0274,13.2546,12.9089,13.146,296400.0],["2017-02-28",12.899,13.2645,12.899,13.0768,429800.0],["2017-03-01",13.4126,13.7484,13.3534,13.6991,570400.0],["2017-03-02",13.541,13.6299,12.9978,13.0077,369500.0],["2017-03-03",12.9879,13.225,12.8003,13.0867,262700.0],["2017-03-06",12.8398,12.9583,12.583,12.7706,322900.0],["2017-03-07",12.741,12.9089,12.5435,12.5632,271400.0],["2017-03-08",12.7311,12.7311,12.2768,12.2966,275700.0],["2017-03-09",12.2768,12.3459,11.8126,11.9114,344800.0],["2017-03-10",12.0793,12.2472,11.7632,11.9509,289600.0],["2017-03-13",11.9706,12.1188,11.8225,12.0101,162800.0],["2017-03-14",11.9212,12.3163,11.5558,12.1188,528400.0],["2017-03-15",11.2496,11.2891,10.0743,10.5187,2871000.0],["2017-03-16",10.5681,11.0817,10.499,10.7459,1090000.0],["2017-03-17",10.7262,10.8348,10.3113,10.4595,1244800.0],["2017-03-20",10.3706,10.5286,10.2323,10.3015,675100.0],["2017-03-21",10.341,10.4694,9.7385,9.7879,678600.0],["2017-03-22",9.7582,9.8175,9.0965,9.3335,928500.0],["2017-03-23",9.2644,9.6693,9.2644,9.5311,747400.0],["2017-03-24",9.373,9.5903,9.2743,9.5113,818400.0],["2017-03-27",9.2446,9.7286,9.0965,9.6693,556400.0],["2017-03-28",9.4916,9.7484,9.4027,9.6792,502200.0],["2017-03-29",9.6545,10.1091,9.5952,10.0597,551800.0],["2017-03-30",10.0201,10.198,10.0201,10.1387,686500.0],["2017-03-31",10.0696,10.3067,9.8818,10.2178,1176100.0],["2017-04-03",10.287,10.4253,9.8818,10.0597,520900.0],["2017-04-04",10.03,10.2277,9.951,10.0103,410100.0],["2017-04-05",10.1585,10.3858,9.951,10.0103,528300.0],["2017-04-06",10.0498,10.1684,9.9016,10.0103,442100.0],["2017-04-07",9.9806,10.0004,9.6842,9.7336,408100.0],["2017-04-10",9.7435,9.9609,9.5952,9.6051,429100.0],["2017-04-11",9.4766,9.5656,8.943,9.5557,879400.0],["2017-04-12",9.5557,9.5557,9.0023,9.2197,637700.0],["2017-04-13",9.1407,9.3877,8.8541,8.864,485300.0],["2017-04-17",8.864,8.9134,8.5774,8.5972,902500.0],["2017-04-18",8.5774,9.8719,8.4193,9.8225,1406300.0],["2017-04-19",9.8423,9.8719,9.5063,9.5162,578200.0],["2017-04-20",9.6446,9.9213,9.6249,9.8027,472700.0],["2017-04-21",9.9411,10.1387,9.8126,9.8917,496200.0],["2017-04-24",10.198,10.3364,10.0597,10.2474,510100.0],["2017-04-25",10.3858,10.6229,10.3166,10.5044,332000.0],["2017-04-26",10.4846,10.949,10.4846,10.7316,517600.0],["2017-04-27",10.6229,10.8206,10.5735,10.7613,438700.0],["2017-04-28",10.7613,10.8502,10.5735,10.5834,285500.0],["2017-05-01",10.6822,10.702,10.4352,10.5241,260500.0],["2017-05-02",10.4945,10.6723,10.1387,10.2375,367700.0],["2017-05-03",10.2178,10.4055,9.9806,10.198,365300.0],["2017-05-04",10.1486,11.9767,9.7929,11.2455,1008200.0],["2017-05-05",11.2751,11.3838,11.0577,11.2949,792100.0],["2017-05-08",11.2554,11.2653,10.7415,10.8206,421500.0],["2017-05-09",10.87,10.9293,10.4055,10.4846,398700.0],["2017-05-10",10.5241,10.7415,10.4747,10.6625,310900.0],["2017-05-11",10.702,10.8107,10.3957,10.6526,305100.0],["2017-05-12",10.5241,10.5439,10.1387,10.2079,354400.0],["2017-05-15",10.3462,10.5538,10.2573,10.2771,235400.0],["2017-05-16",10.4451,10.534,10.2375,10.3759,320600.0],["2017-05-17",10.3759,10.3759,9.7237,9.7533,382300.0],["2017-05-18",9.6842,9.7138,9.4766,9.6051,268800.0],["2017-05-19",9.7731,10.4846,9.7731,10.3166,555900.0],["2017-05-22",10.366,10.5142,10.1585,10.3364,290500.0],["2017-05-23",10.366,10.6427,10.2178,10.5044,291300.0],["2017-05-24",10.4846,10.702,10.3957,10.4253,195100.0],["2017-05-25",10.4648,10.6032,10.3462,10.4451,173900.0],["2017-05-26",10.4253,10.5538,10.3561,10.4352,203900.0],["2017-05-30",10.4154,10.5044,10.2968,10.4253,156700.0],["2017-05-31",10.4253,10.4451,10.1585,10.2474,238600.0],["2017-06-01",10.3462,10.7119,10.2178,10.6625,276900.0],["2017-06-02",10.6526,11.0281,10.5142,11.0083,366300.0],["2017-06-05",11.0083,11.3641,11.0083,11.2554,379200.0],["2017-06-06",11.1763,11.5123,11.0577,11.4925,382000.0],["2017-06-07",11.5222,11.5518,11.1664,11.2949,321100.0],["2017-06-08",11.3048,11.6902,11.2455,11.4431,302100.0],["2017-06-09",11.5123,11.957,11.5123,11.8384,494200.0],["2017-06-12",11.8186,12.036,11.8087,11.8087,381200.0],["2017-06-13",11.8384,11.9866,11.6111,11.7593,281000.0],["2017-06-14",11.7692,11.7692,11.5321,11.7198,292600.0],["2017-06-15",11.6803,12.0064,11.6605,11.9471,255800.0],["2017-06-16",11.8186,12.036,11.5419,11.5716,716500.0],["2017-06-19",11.7099,11.868,11.5617,11.7,310800.0],["2017-06-20",11.6506,11.7692,11.4135,11.4629,252500.0],["2017-06-21",11.5222,11.7396,11.4332,11.5222,322700.0],["2017-06-22",11.4827,11.6506,11.4629,11.5123,298100.0],["2017-06-23",11.6012,11.6704,11.3443,11.5913,764800.0],["2017-06-26",11.6408,11.7198,11.4036,11.6408,318200.0],["2017-06-27",11.7593,11.8582,11.3838,11.3937,391500.0],["2017-06-28",11.5272,11.8534,11.4085,11.8139,309400.0],["2017-06-29",11.8336,12.0907,11.6161,11.8831,329900.0],["2017-06-30",11.9226,12.0215,11.7644,11.8732,272900.0],["2017-07-03",11.8633,12.1302,11.8534,12.0709,182900.0],["2017-07-05",12.1599,12.2093,11.7546,12.1302,358700.0],["2017-07-06",12.0808,12.0808,11.7447,11.7941,229500.0],["2017-07-07",11.8435,12.061,11.6854,12.0511,203400.0],["2017-07-10",11.9622,12.2192,11.893,12.061,287000.0],["2017-07-11",12.1105,12.1401,11.8534,12.0709,464000.0],["2017-07-12",12.1994,12.3279,11.9127,12.0215,281100.0],["2017-07-13",12.0314,12.2489,11.804,12.0907,297800.0],["2017-07-14",12.0511,12.4762,12.0511,12.3576,285800.0],["2017-07-17",12.3576,12.3576,12.1698,12.2093,192100.0],["2017-07-18",12.1203,12.2884,11.9523,12.0413,148700.0],["2017-07-19",12.1302,12.3181,12.0215,12.3181,193600.0],["2017-07-20",12.3576,12.3675,12.0808,12.1302,170700.0],["2017-07-21",12.2884,12.3675,11.7348,12.0017,288200.0],["2017-07-24",12.0511,12.15,11.8732,12.0511,210400.0],["2017-07-25",12.2686,12.3873,12.0907,12.3082,233500.0],["2017-07-26",12.2983,12.3378,11.8831,12.2291,256300.0],["2017-07-27",12.2884,12.7728,12.2686,12.7234,588500.0],["2017-07-28",12.5751,12.842,12.5751,12.842,279200.0],["2017-07-31",12.8519,12.8519,12.5059,12.6048,250600.0],["2017-08-01",12.6443,12.6641,12.407,12.6641,181000.0],["2017-08-02",12.674,12.7234,12.4169,12.4762,350000.0],["2017-08-03",11.1713,11.5173,9.6983,10.4595,1468200.0],["2017-08-04",10.4496,11.28,10.4298,11.191,489900.0],["2017-08-07",11.1812,11.2207,9.9751,10.0443,519800.0],["2017-08-08",10.0146,10.3112,9.718,10.0443,527500.0],["2017-08-09",9.9652,10.3112,9.7971,10.1036,347400.0],["2017-08-10",9.9849,10.1234,9.6093,9.629,418700.0],["2017-08-11",9.3918,9.5697,8.9963,9.1347,734500.0],["2017-08-14",9.2435,9.372,9.1249,9.3226,296800.0],["2017-08-15",9.3522,9.3522,8.9865,9.0062,198800.0],["2017-08-16",8.9963,8.9963,8.5416,8.6108,368200.0],["2017-08-17",8.5218,8.7788,8.4032,8.4131,429600.0],["2017-08-18",8.3142,8.5317,8.1165,8.4032,361700.0],["2017-08-21",8.3636,8.3735,8.1956,8.2055,232900.0],["2017-08-22",8.2648,8.3735,8.1857,8.3142,176900.0],["2017-08-23",8.245,8.334,8.0868,8.1461,280300.0],["2017-08-24",8.2153,8.2549,7.8792,7.988,427800.0],["2017-08-25",8.0374,8.3537,7.9484,8.2351,467200.0],["2017-08-28",8.2747,8.3142,8.156,8.2648,329600.0],["2017-08-29",8.156,8.3834,8.0967,8.3043,212400.0],["2017-08-30",8.2747,8.4526,8.245,8.3933,205700.0],["2017-08-31",8.4328,8.6404,8.4032,8.4823,354900.0],["2017-09-01",8.5119,8.5416,8.4032,8.5119,216400.0],["2017-09-05",8.502,8.769,8.4823,8.4921,323800.0],["2017-09-06",8.591,8.6899,8.4823,8.5317,176500.0],["2017-09-07",8.591,8.7492,8.5218,8.6899,293500.0],["2017-09-08",8.6306,8.7195,8.4625,8.6306,238600.0],["2017-09-11",8.6207,8.8184,8.5811,8.8184,206300.0],["2017-09-12",8.9074,9.1941,8.8184,9.0359,237700.0],["2017-09-13",9.0359,9.372,8.9667,9.3423,324700.0],["2017-09-14",9.4017,9.6488,9.3028,9.629,303800.0],["2017-09-15",9.6389,9.807,9.3423,9.7477,621400.0],["2017-09-18",9.7872,10.1431,9.7872,10.0541,307800.0],["2017-09-19",10.0838,10.1431,9.9059,10.0146,229500.0],["2017-09-20",9.9849,10.3903,9.9849,10.3112,346300.0],["2017-09-21",10.2815,10.4002,10.2618,10.3705,164800.0],["2017-09-22",10.3903,10.6473,10.3903,10.6275,241900.0],["2017-09-25",10.5583,10.7264,10.3606,10.4595,392700.0],["2017-09-26",10.41,10.4496,9.5104,9.5401,692600.0],["2017-09-27",9.6982,9.7872,9.3918,9.6982,385500.0],["2017-09-28",9.6933,9.9208,9.4658,9.901,180700.0],["2017-09-29",9.8615,10.1384,9.8615,10.0395,254400.0],["2017-10-02",10.0593,10.3066,10.0494,10.2076,308100.0],["2017-10-03",10.2175,10.3263,9.9604,10.1186,324900.0],["2017-10-04",10.1186,10.2967,10.0296,10.0593,135100.0],["2017-10-05",10.0593,10.1681,10.0098,10.0593,131900.0],["2017-10-06",10.089,10.089,9.7625,9.7922,153800.0],["2017-10-09",9.8615,9.9208,9.6537,9.7329,146900.0],["2017-10-10",9.7527,9.9307,9.7428,9.8812,172500.0],["2017-10-11",9.8812,10.0197,9.7625,9.812,278000.0],["2017-10-12",9.7428,9.8219,9.6439,9.6933,203900.0],["2017-10-13",9.8713,9.8713,9.4757,9.5548,222700.0],["2017-10-16",9.5449,9.6438,9.4955,9.5548,174500.0],["2017-10-17",9.5647,9.6241,9.3966,9.4065,92200.0],["2017-10-18",9.4658,9.5944,9.3372,9.5449,165900.0],["2017-10-19",9.4262,9.5252,9.2284,9.3273,165900.0],["2017-10-20",9.446,9.6438,9.3768,9.5944,152800.0],["2017-10-23",9.6241,9.7131,9.4164,9.5746,153000.0],["2017-10-24",9.6834,9.9604,9.6834,9.7922,183200.0],["2017-10-25",9.6933,9.7527,9.3966,9.6537,198500.0],["2017-10-26",9.7823,10.0296,9.723,9.8812,206300.0],["2017-10-27",9.8219,9.8516,9.5845,9.7922,143600.0],["2017-10-30",9.6735,9.7131,9.3471,9.3867,302600.0],["2017-10-31",9.4361,9.7428,9.4164,9.634,210900.0],["2017-11-01",9.7823,9.9307,9.535,9.6537,252100.0],["2017-11-02",10.0593,11.7111,9.99,11.177,721300.0],["2017-11-03",11.0978,11.177,10.9297,11.0583,382600.0],["2017-11-06",11.1374,11.7507,11.088,11.4243,359600.0],["2017-11-07",11.3946,11.3946,10.989,11.1374,302000.0],["2017-11-08",11.088,11.3253,10.9,11.2561,258500.0],["2017-11-09",11.0286,11.2759,10.9594,11.0484,161600.0],["2017-11-10",10.9989,11.2066,10.8407,10.9099,163500.0],["2017-11-13",10.8209,11.0484,10.7813,10.8605,216500.0],["2017-11-14",10.7022,10.9495,10.6824,10.8605,155000.0],["2017-11-15",10.7813,10.9297,10.6033,10.7615,245200.0],["2017-11-16",10.7813,11.0088,10.7418,10.8308,167200.0],["2017-11-17",10.7319,11.1176,10.633,11.0088,174900.0],["2017-11-20",11.0088,11.2165,10.8802,11.0187,160800.0],["2017-11-21",11.0286,11.0781,10.9,10.9693,197900.0],["2017-11-22",11.0781,11.5528,11.0286,11.5034,364100.0],["2017-11-24",11.5627,11.6814,11.4243,11.4836,106900.0],["2017-11-27",11.4935,11.6517,11.4539,11.5331,158400.0],["2017-11-28",11.5726,11.8694,11.2561,11.8298,284100.0],["2017-11-29",11.8694,11.9782,11.5825,11.9089,142400.0],["2017-11-30",12.0573,12.0672,11.7605,11.8397,230800.0],["2017-12-01",11.8792,11.8792,11.3253,11.8496,189900.0],["2017-12-04",12.0672,12.3046,11.9386,11.988,288300.0],["2017-12-05",12.0573,12.0573,11.8298,11.8397,208400.0],["2017-12-06",11.8496,11.8496,11.6023,11.6221,137100.0],["2017-12-07",11.5825,11.7902,11.5133,11.5825,132900.0],["2017-12-08",11.6913,11.7803,11.5924,11.6023,167000.0],["2017-12-11",11.6023,11.7605,11.5232,11.7309,178400.0],["2017-12-12",11.7902,12.1661,11.7408,11.7408,201500.0],["2017-12-13",11.7408,12.0474,11.7408,11.8694,245300.0],["2017-12-14",11.8792,11.9683,11.5133,11.5924,296200.0],["2017-12-15",11.6715,11.9386,11.6616,11.6616,714700.0],["2017-12-18",12.1859,13.2047,12.1166,12.7002,544300.0],["2017-12-19",12.6903,12.8288,12.3441,12.4529,274400.0],["2017-12-20",12.4925,12.8288,12.3936,12.631,234900.0],["2017-12-21",12.7002,12.987,12.6903,12.8782,212300.0],["2017-12-22",12.7694,12.9475,12.6606,12.9079,133000.0],["2017-12-26",12.9178,13.0266,12.7596,12.9376,101600.0],["2017-12-27",12.987,13.1354,12.8387,12.8881,166300.0],["2017-12-28",12.8436,12.9623,12.7249,12.9228,147600.0],["2017-12-29",12.9525,13.091,12.7348,12.7447,192300.0],["2018-01-02",12.7941,13.0712,12.7842,12.9722,182400.0],["2018-01-03",12.9624,13.1306,12.5863,12.8238,463100.0],["2018-01-04",12.8634,13.0811,12.7249,12.9426,263100.0],["2018-01-05",12.992,13.2097,12.9821,13.0118,160600.0],["2018-01-08",12.9722,13.2889,12.8931,13.1899,237300.0],["2018-01-09",13.2097,13.467,13.1899,13.1998,118700.0],["2018-01-10",13.1998,13.3779,12.9624,13.0415,231500.0],["2018-01-11",13.091,13.5363,13.0811,13.4769,133800.0],["2018-01-12",13.5857,14.031,13.467,13.8034,187700.0],["2018-01-16",13.9024,14.1596,13.3285,13.3581,310200.0],["2018-01-17",13.3581,13.3581,13.091,13.1405,282600.0],["2018-01-18",13.1998,13.2097,12.9722,13.091,210200.0],["2018-01-19",13.0613,13.3779,13.0316,13.3581,238900.0],["2018-01-22",13.2196,13.2196,13.0019,13.1207,124200.0],["2018-01-23",13.0217,13.2493,12.8139,12.9624,128100.0],["2018-01-24",13.0415,13.0514,12.8337,12.9624,184200.0],["2018-01-25",13.1405,13.4175,12.8337,13.4076,378400.0],["2018-01-26",13.4571,13.7539,13.1306,13.6946,354600.0],["2018-01-29",13.6352,13.9024,13.4373,13.655,386500.0],["2018-01-30",13.6352,13.7638,13.2988,13.5659,271400.0],["2018-01-31",13.6253,13.8133,13.1504,13.1701,330000.0],["2018-02-01",13.1405,13.3977,13.0514,13.1998,262600.0],["2018-02-02",13.0316,13.2493,12.8139,12.8436,215000.0],["2018-02-05",12.7546,12.9623,11.9926,11.9926,339200.0],["2018-02-06",11.7552,12.4874,11.6265,12.4181,587200.0],["2018-02-07",12.4181,12.5468,12.0916,12.2796,352200.0],["2018-02-08",12.2895,12.4775,11.8442,11.9333,343000.0],["2018-02-09",12.151,12.1905,11.3792,11.8442,267300.0],["2018-02-12",11.8937,11.9135,11.5474,11.5771,252000.0],["2018-02-13",11.4979,11.6562,11.3594,11.4682,216200.0],["2018-02-14",11.3198,11.775,11.3,11.6859,243400.0],["2018-02-15",11.775,11.775,11.5177,11.7453,141800.0],["2018-02-16",11.7156,12.0718,11.6859,11.7849,227700.0],["2018-02-20",11.7255,11.9432,11.5672,11.6067,211800.0],["2018-02-21",11.6265,12.2004,11.6067,11.8244,297100.0],["2018-02-22",11.9531,12.0025,11.6859,11.8244,222400.0],["2018-02-23",12.4181,14.0904,12.151,14.0013,895100.0],["2018-02-26",14.1794,14.1794,13.3977,13.8529,377200.0],["2018-02-27",13.7737,14.3773,13.3779,13.3779,452900.0],["2018-02-28",13.368,13.4868,12.715,12.7249,381100.0],["2018-03-01",12.715,12.9129,12.3489,12.4379,305200.0],["2018-03-02",12.2796,12.5962,12.1015,12.5468,246200.0],["2018-03-05",12.428,12.7941,12.339,12.6556,217300.0],["2018-03-06",12.804,13.0415,12.5468,12.903,185500.0],["2018-03-07",12.7546,13.0811,12.6853,12.9821,213500.0],["2018-03-08",12.9821,13.1306,12.7051,12.9327,150400.0],["2018-03-09",13.0712,13.5264,13.0217,13.4472,299800.0],["2018-03-12",13.4967,13.5264,13.2394,13.4076,209400.0],["2018-03-13",13.467,13.6946,13.1899,13.2691,238600.0],["2018-03-14",13.3878,13.4274,13.0217,13.2493,230600.0],["2018-03-15",13.2889,13.3285,13.0118,13.1405,151100.0],["2018-03-16",13.1602,13.5857,12.903,13.5066,527500.0],["2018-03-19",13.3878,13.3878,12.8931,13.2889,215100.0],["2018-03-20",13.2691,13.5165,13.1701,13.2196,132800.0],["2018-03-21",13.18,13.7045,13.18,13.4769,124900.0],["2018-03-22",13.2394,13.3483,12.9525,12.9525,237200.0],["2018-03-23",12.9624,12.9624,12.4775,12.4775,323800.0],["2018-03-26",12.7743,12.9327,12.527,12.9129,148300.0],["2018-03-27",12.9426,12.9623,12.4082,12.5171,162800.0],["2018-03-28",12.5715,12.621,12.2152,12.2845,272900.0],["2018-03-29",12.4527,12.6705,12.1261,12.4824,467000.0],["2018-04-02",12.3241,12.5121,11.9281,12.0271,162200.0],["2018-04-03",12.1756,12.3636,11.8291,12.2845,194000.0],["2018-04-04",11.9776,12.4428,11.9776,12.3438,175300.0],["2018-04-05",12.3438,12.7101,12.2746,12.4824,316000.0],["2018-04-06",12.3438,12.3933,11.7202,11.9182,297100.0],["2018-04-09",12.0271,12.037,11.6113,11.641,213600.0],["2018-04-10",11.938,12.2647,11.8489,12.1261,371800.0],["2018-04-11",11.9776,12.037,11.7103,11.74,239200.0],["2018-04-12",11.8192,12.0073,11.6608,11.9281,348600.0],["2018-04-13",12.0172,12.0271,11.7499,11.8291,323900.0],["2018-04-16",11.9479,12.1162,11.7697,11.9974,282000.0],["2018-04-17",12.1459,12.2449,11.7796,11.7796,332800.0],["2018-04-18",11.9281,11.9974,11.7994,11.7994,353400.0],["2018-04-19",11.8291,11.8489,11.5123,11.5816,319700.0],["2018-04-20",11.5618,11.6113,11.255,11.3342,313700.0],["2018-04-23",11.3342,11.5321,10.9085,10.9085,267700.0],["2018-04-24",11.0768,11.1659,10.5126,10.5423,433000.0],["2018-04-25",10.5522,11.0174,10.4037,10.8194,338400.0],["2018-04-26",10.7699,10.859,10.3641,10.4334,190800.0],["2018-04-27",10.4037,10.5027,10.2651,10.3443,234200.0],["2018-04-30",10.3047,10.5522,10.1859,10.1958,267500.0],["2018-05-01",10.077,10.3146,9.9384,10.3146,381700.0],["2018-05-02",10.2651,10.5225,10.2552,10.4433,294100.0],["2018-05-03",10.4037,10.4334,10.0176,10.3839,479600.0],["2018-05-04",11.4827,12.7695,11.4827,12.1261,1050700.0],["2018-05-07",12.1855,12.2647,11.4826,11.5816,451800.0],["2018-05-08",11.5519,11.6311,11.3639,11.5519,240900.0],["2018-05-09",11.5717,11.7103,11.3936,11.6014,212400.0],["2018-05-10",11.7202,11.7202,11.3837,11.4629,168500.0],["2018-05-11",11.4431,11.5816,11.3342,11.4134,111500.0],["2018-05-14",11.5123,11.5618,11.2253,11.2352,107100.0],["2018-05-15",11.1362,11.3837,11.0867,11.2748,209500.0],["2018-05-16",11.3342,11.4727,11.2352,11.3837,184700.0],["2018-05-17",11.3441,11.6014,11.3441,11.4925,251800.0],["2018-05-18",11.5123,11.641,11.4134,11.4629,281400.0],["2018-05-21",11.6014,12.1657,11.6014,12.1459,288700.0],["2018-05-22",12.2449,12.2548,11.9281,11.9677,386600.0],["2018-05-23",11.6806,11.8588,11.5024,11.8291,221900.0],["2018-05-24",11.7301,11.8885,11.5816,11.839,223500.0],["2018-05-25",11.7202,11.7499,11.5222,11.7103,181500.0],["2018-05-29",11.5222,11.7004,11.2847,11.5321,216600.0],["2018-05-30",11.6608,11.8588,11.5618,11.7598,177900.0],["2018-05-31",11.7994,11.8192,11.3837,11.4925,222700.0],["2018-06-01",11.5816,11.7598,11.3639,11.4727,255100.0],["2018-06-04",11.5222,11.7004,11.4431,11.6212,185800.0],["2018-06-05",11.641,11.7895,11.5222,11.7796,224300.0],["2018-06-06",11.7994,11.8786,11.6212,11.8786,184100.0],["2018-06-07",11.8687,11.9578,11.7004,11.7697,120700.0],["2018-06-08",11.7598,11.9281,11.5816,11.7598,221400.0],["2018-06-11",11.7697,11.9083,11.7301,11.8786,321200.0],["2018-06-12",11.8786,11.9578,11.74,11.8885,156800.0],["2018-06-13",11.8885,11.8885,11.5618,11.5915,130100.0],["2018-06-14",11.5717,11.6113,11.3936,11.5519,114700.0],["2018-06-15",11.453,11.6905,11.1461,11.6905,660400.0],["2018-06-18",11.5321,11.9281,11.453,11.9083,397900.0],["2018-06-19",11.7895,11.7994,11.4233,11.6014,224500.0],["2018-06-20",11.6707,11.7598,11.4728,11.6113,198000.0],["2018-06-21",11.6014,11.6014,11.057,11.1362,152200.0],["2018-06-22",11.2847,11.2946,10.9679,11.0075,412700.0],["2018-06-25",10.8887,10.9679,10.4037,10.8788,288500.0],["2018-06-26",10.9382,11.0966,10.7798,10.9976,165500.0],["2018-06-27",10.9976,11.156,10.8095,10.8194,127000.0],["2018-06-28",10.765,10.765,10.557,10.6956,101000.0],["2018-06-29",10.7352,10.8937,10.5768,10.6263,134100.0],["2018-07-02",10.4679,10.8244,10.3193,10.8046,186600.0],["2018-07-03",10.8739,10.9333,10.5768,10.6065,75400.0],["2018-07-05",10.7848,10.7848,10.4877,10.5867,202300.0],["2018-07-06",10.6065,10.6065,10.3985,10.5075,176500.0],["2018-07-09",10.557,10.8442,10.557,10.8046,125800.0],["2018-07-10",10.765,10.8937,10.6164,10.6956,115800.0],["2018-07-11",10.5867,10.6065,10.3787,10.3985,153800.0],["2018-07-12",10.5174,10.5867,10.3688,10.4381,146100.0],["2018-07-13",10.4183,10.5372,10.3886,10.4679,229800.0],["2018-07-16",10.4679,10.4778,10.0519,10.1212,225400.0],["2018-07-17",9.9727,10.2698,9.943,10.1807,200800.0],["2018-07-18",10.2203,10.458,10.141,10.3292,352300.0],["2018-07-19",10.3292,10.5867,10.2698,10.5174,188700.0],["2018-07-20",10.4877,10.4877,10.151,10.1609,147500.0],["2018-07-23",10.151,10.1609,9.9727,10.0222,146300.0],["2018-07-24",10.1212,10.25,9.9529,10.1113,225400.0],["2018-07-25",10.0816,10.1708,9.7053,10.0024,223500.0],["2018-07-26",10.0024,10.3193,9.9925,10.2302,188700.0],["2018-07-27",10.2797,10.3589,9.9133,10.0519,220600.0],["2018-07-30",10.042,10.3391,10.042,10.1906,124700.0],["2018-07-31",10.2302,10.6461,10.1807,10.4877,290800.0],["2018-08-01",10.4877,10.4877,9.7449,9.8638,321000.0],["2018-08-02",9.9133,10.2203,9.9034,10.0222,352900.0],["2018-08-03",9.9925,10.3589,6.764,7.0512,4171300.0],["2018-08-06",7.3285,7.3681,6.9324,6.9621,1918300.0],["2018-08-07",6.9819,7.2493,6.6452,7.1997,1685900.0],["2018-08-08",7.2493,7.2889,6.8135,7.2493,1096600.0],["2018-08-09",7.3879,7.6157,7.1205,7.17,754000.0],["2018-08-10",7.1205,7.2394,7.0116,7.17,624500.0],["2018-08-13",7.1502,7.1799,6.9026,7.1205,474700.0],["2018-08-14",7.0908,7.3285,7.0908,7.1106,392300.0],["2018-08-15",7.0611,7.1304,6.8135,6.863,420900.0],["2018-08-16",6.8828,7.2097,6.8828,6.9918,443000.0],["2018-08-17",6.9621,7.378,6.9621,7.2988,699200.0],["2018-08-20",7.2988,7.4374,7.2493,7.3681,456500.0],["2018-08-21",7.4275,7.5761,7.4176,7.4968,389700.0],["2018-08-22",7.4671,7.5563,7.3384,7.5365,270100.0],["2018-08-23",7.4968,7.6256,7.2592,7.3285,342400.0],["2018-08-24",7.378,7.5662,7.3186,7.5266,261900.0],["2018-08-27",7.5365,7.7543,7.5365,7.6256,309300.0],["2018-08-28",7.6652,7.7939,7.5662,7.7147,323100.0],["2018-08-29",7.6256,7.8237,7.4473,7.5761,513600.0],["2018-08-30",7.5761,7.6157,7.3879,7.3978,257200.0],["2018-08-31",7.3483,7.4473,7.2691,7.4077,308000.0],["2018-09-04",7.3582,7.378,7.0908,7.2592,429400.0],["2018-09-05",7.2394,7.2889,7.1205,7.2196,349700.0],["2018-09-06",7.2394,7.2988,7.0116,7.1304,373400.0],["2018-09-07",7.0809,7.2889,6.9918,7.279,373800.0],["2018-09-10",7.3186,7.4275,7.1898,7.279,516500.0],["2018-09-11",7.2394,7.2988,7.071,7.0809,345200.0],["2018-09-12",7.0809,7.1898,6.9918,6.9918,287700.0],["2018-09-13",7.071,7.1403,6.7838,6.8234,368800.0],["2018-09-14",6.8234,7.1799,6.7838,7.071,328000.0],["2018-09-17",7.0809,7.2988,7.0809,7.2691,289300.0],["2018-09-18",7.2691,7.4077,7.2097,7.3285,203700.0],["2018-09-19",7.3483,7.5167,7.3384,7.5167,352000.0],["2018-09-20",7.5266,7.9128,7.5266,7.6454,489700.0],["2018-09-21",7.6751,7.685,7.4077,7.4869,627200.0],["2018-09-24",7.477,7.784,7.378,7.7345,319800.0],["2018-09-25",7.7345,7.7741,7.4671,7.5662,235500.0],["2018-09-26",7.5761,7.6157,7.4374,7.4671,256100.0],["2018-09-27",7.4721,7.5415,7.3135,7.4424,153800.0],["2018-09-28",7.3928,7.4424,7.2937,7.3532,155300.0],["2018-10-01",7.4325,7.4325,7.1847,7.1946,230400.0],["2018-10-02",7.1847,7.3631,7.1748,7.3036,208200.0],["2018-10-03",7.3433,7.7298,7.3334,7.6406,272200.0],["2018-10-04",7.6108,7.6505,7.4622,7.5117,248300.0],["2018-10-05",7.5117,7.5117,7.155,7.3433,217600.0],["2018-10-08",7.3036,7.3829,7.2343,7.3334,144400.0],["2018-10-09",7.2937,7.3234,7.2045,7.2144,192600.0],["2018-10-10",7.1748,7.2442,7.0261,7.0559,269200.0],["2018-10-11",6.9865,7.1847,6.9568,6.9766,248800.0],["2018-10-12",7.0658,7.0856,6.7982,6.8478,269700.0],["2018-10-15",6.8478,6.9568,6.6991,6.8676,161100.0],["2018-10-16",6.927,7.1252,6.7982,7.1054,155600.0],["2018-10-17",7.0856,7.1946,6.8279,7.1649,372100.0],["2018-10-18",7.155,7.155,6.9766,7.046,195500.0],["2018-10-19",7.0361,7.1451,6.927,6.9568,266000.0],["2018-10-22",6.9667,7.046,6.8379,7.0162,195800.0],["2018-10-23",6.818,6.8279,6.5207,6.6991,558600.0],["2018-10-24",6.6694,6.6892,6.2532,6.2532,356500.0],["2018-10-25",6.3027,6.4712,6.2234,6.3027,342400.0],["2018-10-26",6.2433,6.5009,6.1243,6.4514,310600.0],["2018-10-29",6.5703,6.6991,6.4216,6.5009,302800.0],["2018-10-30",6.5306,6.8676,6.5306,6.8478,167000.0],["2018-10-31",6.9766,7.0658,6.8973,6.9964,217400.0],["2018-11-01",7.0856,7.7991,7.0757,7.6505,613200.0],["2018-11-02",8.0469,8.3243,7.1451,7.2045,591200.0],["2018-11-05",7.2937,7.482,7.046,7.3829,439300.0],["2018-11-06",7.2937,7.5117,7.2937,7.5117,406200.0],["2018-11-07",7.5811,7.6802,7.3532,7.5811,382400.0],["2018-11-08",7.5811,7.7099,7.482,7.6207,278300.0],["2018-11-09",7.4523,7.5811,7.1649,7.1748,311400.0],["2018-11-12",7.1847,7.1847,6.8676,6.8775,291500.0],["2018-11-13",6.8775,7.1649,6.8676,6.9469,358500.0],["2018-11-14",7.0361,7.1748,6.7883,6.8676,203300.0],["2018-11-15",6.8775,6.9766,6.7685,6.937,267200.0],["2018-11-16",6.8775,7.0162,6.8081,6.9469,287300.0],["2018-11-19",6.9171,7.0261,6.7685,6.8379,305700.0],["2018-11-20",6.7586,6.7784,6.4315,6.4415,224700.0],["2018-11-21",6.4514,6.6496,6.4117,6.4216,356400.0],["2018-11-23",6.2928,6.3622,6.1541,6.1739,134100.0],["2018-11-26",6.1541,6.5009,6.055,6.1243,440400.0],["2018-11-27",6.0847,6.2135,6.0153,6.0946,410700.0],["2018-11-28",6.1541,6.6,6.1045,6.5505,461500.0],["2018-11-29",6.4811,6.6,6.4117,6.4415,285800.0],["2018-11-30",6.3919,6.5703,6.1343,6.4514,250800.0],["2018-12-03",6.6694,6.8676,6.5207,6.6496,329000.0],["2018-12-04",6.5901,6.6,6.1838,6.2036,256800.0],["2018-12-06",6.0748,6.1343,5.946,6.0252,417300.0],["2018-12-07",6.0352,6.2532,5.6487,5.6883,333800.0],["2018-12-10",5.6784,5.7379,5.4802,5.4802,213200.0],["2018-12-11",5.5991,5.5991,5.2919,5.3514,306500.0],["2018-12-12",5.4604,5.5991,5.4009,5.4108,332100.0],["2018-12-13",5.4505,5.5496,5.173,5.173,251100.0],["2018-12-14",5.0838,5.2424,5.0838,5.1333,296800.0],["2018-12-17",5.1036,5.3712,5.0937,5.1333,524600.0],["2018-12-18",5.2424,5.4802,5.2126,5.2225,418200.0],["2018-12-19",5.2324,5.3415,4.9054,4.9649,354800.0],["2018-12-20",4.9252,5.2721,4.8955,5.2126,367600.0],["2018-12-21",5.1631,5.2126,4.9451,4.9451,876100.0],["2018-12-24",4.9252,4.9351,4.6279,4.6478,228800.0],["2018-12-26",4.5685,4.7072,4.4496,4.5586,809900.0],["2018-12-27",4.4892,4.9649,4.4892,4.9153,817700.0],["2018-12-28",4.8806,4.9302,4.6425,4.712,409600.0],["2018-12-31",4.712,4.712,4.5433,4.6227,562700.0],["2019-01-02",4.5533,4.9302,4.4739,4.7715,650400.0],["2019-01-03",4.7219,4.9302,4.6921,4.702,450700.0],["2019-01-04",4.8409,5.6147,4.7913,5.1484,1025200.0],["2019-01-07",5.1484,6.0512,5.079,5.8726,571400.0],["2019-01-08",5.952,5.9619,5.6841,5.8428,361600.0],["2019-01-09",5.8726,5.952,5.7833,5.8428,299000.0],["2019-01-10",5.7635,5.9619,5.6742,5.9024,209700.0],["2019-01-11",5.823,6.1008,5.7635,5.9916,283600.0],["2019-01-14",5.9817,6.0908,5.9024,5.9123,238400.0],["2019-01-15",5.9321,5.9916,5.4361,5.4857,271200.0],["2019-01-16",5.5056,5.704,5.3568,5.6048,300200.0],["2019-01-17",5.5452,5.823,5.5155,5.7337,258100.0],["2019-01-18",5.7833,5.9619,5.7238,5.8726,492200.0],["2019-01-22",5.8131,5.9024,5.704,5.7635,289800.0],["2019-01-23",5.7932,5.7932,5.6147,5.7238,219900.0],["2019-01-24",5.7337,5.7932,5.6643,5.694,168200.0],["2019-01-25",5.7932,5.8528,5.6742,5.704,129500.0],["2019-01-28",5.6246,5.6345,5.4659,5.575,265900.0],["2019-01-29",5.5948,5.6048,5.3468,5.3766,255000.0],["2019-01-30",5.4758,5.5849,5.2972,5.5155,311400.0],["2019-01-31",5.5155,5.6345,5.456,5.575,389700.0],["2019-02-01",5.575,5.6444,5.4956,5.5651,244400.0],["2019-02-04",5.5452,5.5552,5.4758,5.5552,162800.0],["2019-02-05",5.5651,5.6345,5.4857,5.5254,165800.0],["2019-02-06",5.6147,5.6544,5.5353,5.5948,172600.0],["2019-02-07",5.575,5.6246,5.4262,5.4361,238000.0],["2019-02-08",5.4163,5.456,5.2476,5.3766,201400.0],["2019-02-11",5.446,5.446,5.2179,5.3171,194300.0],["2019-02-12",5.3667,5.5452,5.3171,5.5353,246900.0],["2019-02-13",5.575,5.6444,5.3072,5.4361,257200.0],["2019-02-14",5.3964,5.6345,5.3865,5.5552,316000.0],["2019-02-15",5.5948,5.694,5.4064,5.6643,446100.0],["2019-02-19",5.7536,6.071,5.7238,5.952,418200.0],["2019-02-20",5.8726,6.2595,5.8627,6.2496,406300.0],["2019-02-21",6.1504,6.2793,6.0908,6.1504,307200.0],["2019-02-22",6.1801,6.2793,6.1206,6.2694,232500.0],["2019-02-25",6.2892,6.4281,6.1404,6.1801,239600.0],["2019-02-26",6.1404,6.2496,6.0809,6.0908,334200.0],["2019-02-27",6.1107,6.5372,5.952,6.3091,382000.0],["2019-02-28",6.2595,6.319,6.1305,6.2099,289300.0],["2019-03-01",6.2595,6.5372,6.1801,6.2694,335600.0],["2019-03-04",6.2297,6.4876,6.2297,6.4182,261500.0],["2019-03-05",6.4083,6.4678,6.2793,6.3388,202300.0],["2019-03-06",6.3289,6.3984,6.071,6.1603,354200.0],["2019-03-07",5.8428,5.8428,4.3152,4.7913,1454400.0],["2019-03-08",4.7715,4.8112,4.4144,4.4144,1411700.0],["2019-03-11",4.4342,4.6822,4.3449,4.6128,991000.0],["2019-03-12",4.6425,4.8707,4.6029,4.6525,551500.0],["2019-03-13",4.6723,4.7616,4.4838,4.5433,774900.0],["2019-03-14",4.5433,4.6921,4.4541,4.6425,769700.0],["2019-03-15",4.6525,5.079,4.6525,5.079,1343800.0],["2019-03-18",5.0592,5.198,4.96,5.198,1047500.0],["2019-03-19",5.2476,5.4262,5.2278,5.3865,427700.0],["2019-03-20",5.3667,5.5651,5.3568,5.4163,645700.0],["2019-03-21",5.4163,5.5948,5.3865,5.5056,453600.0],["2019-03-22",5.4163,5.4956,5.2179,5.2675,683200.0],["2019-03-25",5.3072,5.5254,5.2377,5.4064,520900.0],["2019-03-26",5.6246,5.704,5.5056,5.694,632600.0],["2019-03-27",5.6544,5.8428,5.6147,5.8131,454600.0],["2019-03-28",5.8081,5.9173,5.7287,5.8081,326300.0],["2019-03-29",5.8478,5.9968,5.7783,5.9273,1177600.0],["2019-04-01",5.828,5.9868,5.7684,5.8478,437300.0],["2019-04-02",5.8081,5.8875,5.7485,5.8478,559700.0],["2019-04-03",5.9074,6.2251,5.8776,6.106,377800.0],["2019-04-04",6.0861,6.4733,6.0861,6.3939,650700.0],["2019-04-05",6.3542,6.6421,6.3443,6.5528,493300.0],["2019-04-08",6.5031,6.7315,6.4535,6.7116,359500.0],["2019-04-09",6.652,6.652,6.2847,6.4237,487300.0],["2019-04-10",6.4435,6.5825,6.2847,6.4535,559700.0],["2019-04-11",6.4535,6.6123,6.4336,6.5528,167000.0],["2019-04-12",6.6322,6.6917,6.4833,6.6222,282100.0],["2019-04-15",6.6024,6.6917,6.5031,6.523,214500.0],["2019-04-16",6.5627,6.7017,6.4634,6.6917,247100.0],["2019-04-17",6.7017,6.8705,6.7017,6.8407,183600.0],["2019-04-18",6.8307,7.1087,6.8307,7.0591,327700.0],["2019-04-22",7.0392,7.1981,6.9995,7.1385,322400.0],["2019-04-23",7.1087,7.1584,6.9201,6.94,393500.0],["2019-04-24",6.9002,6.9002,6.7017,6.7513,397700.0],["2019-04-25",6.7017,6.7414,6.4733,6.6322,208000.0],["2019-04-26",6.6719,6.9002,6.6222,6.8506,141800.0],["2019-04-29",6.8506,7.0392,6.8109,6.9797,194300.0],["2019-04-30",6.9697,6.9697,6.7414,6.8804,268400.0],["2019-05-01",6.8605,6.9499,6.7612,6.7811,518200.0],["2019-05-02",6.7612,6.8407,6.662,6.7712,294400.0],["2019-05-03",5.3316,5.7386,4.8649,5.7088,1218900.0],["2019-05-06",5.4904,5.8677,5.3514,5.679,812800.0],["2019-05-07",5.5897,5.6195,5.4011,5.5003,541000.0],["2019-05-08",5.4606,5.6393,5.3514,5.5103,467400.0],["2019-05-09",5.4209,5.5401,5.3018,5.5202,241600.0],["2019-05-10",5.4805,5.5103,5.3812,5.4904,194900.0],["2019-05-13",5.3316,5.4507,5.272,5.3415,323200.0],["2019-05-14",5.3713,5.4408,5.272,5.4308,298500.0],["2019-05-15",5.3514,5.3911,5.1826,5.2323,203500.0],["2019-05-16",5.2422,5.2521,4.9344,4.994,331200.0],["2019-05-17",4.9543,5.0138,4.7359,4.7458,455300.0],["2019-05-20",4.7061,4.7656,4.5671,4.6564,501100.0],["2019-05-21",4.6862,4.8153,4.6366,4.716,881500.0],["2019-05-22",4.6862,4.7855,4.5472,4.5571,793000.0],["2019-05-23",4.5373,4.5869,4.4082,4.438,332600.0],["2019-05-24",4.5075,4.5075,4.3884,4.4479,198700.0],["2019-05-28",4.4777,4.5969,4.3685,4.438,305100.0],["2019-05-29",4.4479,4.4479,4.2891,4.3486,494800.0],["2019-05-30",4.3387,4.4777,4.2593,4.4281,224400.0],["2019-05-31",4.3288,4.3486,4.1203,4.1898,515400.0],["2019-06-03",4.1799,4.3884,4.1799,4.3586,513700.0],["2019-06-04",4.3983,4.6862,4.3983,4.6266,521900.0],["2019-06-05",4.6068,4.6366,4.3784,4.4777,163500.0],["2019-06-06",4.4678,4.5472,4.2692,4.4082,251700.0],["2019-06-07",4.4281,4.5075,4.2593,4.3486,612700.0],["2019-06-10",4.3586,4.4876,4.1104,4.1401,711600.0],["2019-06-11",4.2096,4.2394,3.9416,3.9813,973300.0],["2019-06-12",3.9515,3.9912,3.7927,3.8919,949500.0],["2019-06-13",3.9316,4.1898,3.8919,4.16,1112100.0],["2019-06-14",4.1302,4.2891,4.0508,4.2096,338900.0],["2019-06-17",4.2494,4.3189,4.1699,4.299,624500.0],["2019-06-18",4.3189,4.6068,4.3189,4.5075,354000.0],["2019-06-19",4.4976,4.577,4.4579,4.5274,590900.0],["2019-06-20",4.6068,4.716,4.5174,4.5571,778500.0],["2019-06-21",4.5274,4.6465,4.5274,4.6465,993100.0],["2019-06-24",4.6266,4.7359,4.5075,4.5671,528100.0],["2019-06-25",4.5472,4.6366,4.5075,4.6366,572600.0],["2019-06-26",4.6266,4.6961,4.5274,4.6167,374900.0],["2019-06-27",4.6217,4.8105,4.5422,4.8006,357100.0],["2019-06-28",4.8105,4.9596,4.8006,4.8602,582500.0],["2019-07-01",4.9298,4.9695,4.5223,4.6316,395400.0],["2019-07-02",4.6217,4.6714,4.5223,4.6117,175100.0],["2019-07-03",4.6117,4.6813,4.5223,4.6416,180500.0],["2019-07-05",4.5819,4.6813,4.5322,4.5919,91200.0],["2019-07-08",4.572,4.6714,4.4328,4.4726,197500.0],["2019-07-09",4.413,4.4925,4.2142,4.3036,268500.0],["2019-07-10",4.3235,4.4527,4.2042,4.2738,182400.0],["2019-07-11",4.2838,4.3036,4.0452,4.1247,264000.0],["2019-07-12",4.1048,4.2241,4.075,4.1943,233800.0],["2019-07-15",4.2341,4.2539,4.1645,4.2241,101100.0],["2019-07-16",4.2241,4.3434,4.1347,4.2838,172100.0],["2019-07-17",4.2738,4.2838,4.1148,4.1148,177900.0],["2019-07-18",4.1347,4.1347,4.0253,4.0452,163200.0],["2019-07-19",4.0452,4.1247,3.9955,4.0055,339000.0],["2019-07-22",4.0253,4.1446,4.0253,4.0253,198900.0],["2019-07-23",4.0651,4.1744,3.9955,4.0154,159700.0],["2019-07-24",3.9955,4.0353,3.9061,4.0154,238000.0],["2019-07-25",4.0055,4.085,3.8862,3.8961,241600.0],["2019-07-26",3.8961,3.9856,3.8663,3.8862,198300.0],["2019-07-29",3.9259,3.9259,3.6576,3.6675,286000.0],["2019-07-30",3.6278,3.747,3.5085,3.7172,341700.0],["2019-07-31",3.7371,3.8862,3.7272,3.757,282000.0],["2019-08-01",3.5085,3.5184,3.1209,3.429,896200.0],["2019-08-02",3.2898,3.3793,2.9619,2.9817,624500.0],["2019-08-05",2.8923,2.932,2.8525,2.8923,635800.0],["2019-08-06",2.7631,2.9022,2.7034,2.8823,680300.0],["2019-08-07",2.8426,2.8923,2.7929,2.8326,575000.0],["2019-08-08",2.8028,3.0811,2.8028,3.0115,595400.0],["2019-08-09",3.0016,3.0314,2.8724,3.0016,543100.0],["2019-08-12",3.0811,3.0811,2.9022,3.0712,389500.0],["2019-08-13",3.0314,3.2004,2.9817,3.0314,326100.0],["2019-08-14",2.9519,3.0115,2.8028,2.9122,431600.0],["2019-08-15",2.9122,2.9122,2.7233,2.7929,344100.0],["2019-08-16",2.8028,2.9122,2.7233,2.8326,308300.0],["2019-08-19",2.8923,2.9718,2.8823,2.9022,254200.0],["2019-08-20",2.9022,2.9221,2.7233,2.7929,674700.0],["2019-08-21",2.8227,2.8227,2.7034,2.7034,315000.0],["2019-08-22",2.7233,2.7631,2.6239,2.6438,310800.0],["2019-08-23",2.6438,2.6836,2.445,2.5047,497300.0],["2019-08-26",2.5245,2.5643,2.4251,2.445,445700.0],["2019-08-27",2.5146,2.5245,2.3357,2.3655,504500.0],["2019-08-28",2.3854,2.3854,2.3059,2.3158,394600.0],["2019-08-29",2.3854,2.7631,2.3854,2.6239,668700.0],["2019-08-30",2.6537,2.6836,2.5543,2.5842,508600.0],["2019-09-03",2.604,2.604,2.3854,2.4848,414000.0],["2019-09-04",2.5047,2.5047,2.3257,2.3357,331400.0],["2019-09-05",2.3754,2.4947,2.3754,2.4251,545500.0],["2019-09-06",2.445,2.5146,2.3854,2.4251,388300.0],["2019-09-09",2.445,2.6836,2.445,2.6239,455800.0],["2019-09-10",2.614,2.9718,2.4351,2.8326,668400.0],["2019-09-11",2.8625,2.9817,2.7333,2.932,574000.0],["2019-09-12",2.942,2.942,2.7531,2.8923,301500.0],["2019-09-13",2.942,3.0513,2.8923,3.0314,306700.0],["2019-09-16",3.0513,3.2302,2.9817,3.2302,717500.0],["2019-09-17",3.2203,3.2501,3.0414,3.2302,378000.0],["2019-09-18",3.2401,3.2401,3.0016,3.0314,268300.0],["2019-09-19",3.0314,3.101,2.9519,2.9817,171400.0],["2019-09-20",2.9817,3.0215,2.9022,2.9718,649600.0],["2019-09-23",2.932,3.0314,2.9022,3.0215,162200.0],["2019-09-24",2.9917,3.0016,2.7432,2.7531,330100.0],["2019-09-25",2.7531,2.8724,2.7333,2.8128,198100.0],["2019-09-26",2.8128,2.8227,2.7333,2.7929,173400.0],["2019-09-27",2.778,2.8775,2.7083,2.778,356700.0],["2019-09-30",2.778,2.7979,2.6883,2.6883,415600.0],["2019-10-01",2.7182,2.778,2.529,2.539,349800.0],["2019-10-02",2.4992,2.5888,2.4095,2.5589,431700.0],["2019-10-03",2.5589,2.6585,2.4195,2.5689,336900.0],["2019-10-04",2.5788,2.6186,2.539,2.6087,206100.0],["2019-10-07",2.5689,2.6784,2.539,2.5987,237500.0],["2019-10-08",2.539,2.5589,2.2702,2.2702,395200.0],["2019-10-09",2.3,2.3797,2.2602,2.2702,259000.0],["2019-10-10",2.2403,2.3199,2.2403,2.2801,286100.0],["2019-10-11",2.3199,2.6386,2.3199,2.5987,328300.0],["2019-10-14",2.5788,2.6186,2.5191,2.5589,227900.0],["2019-10-15",2.5489,2.7182,2.4693,2.6585,285900.0],["2019-10-16",2.6883,2.8775,2.6386,2.6784,352700.0],["2019-10-17",2.6883,2.7481,2.6386,2.6585,267300.0],["2019-10-18",2.6286,2.7481,2.6286,2.7182,219300.0],["2019-10-21",2.7481,2.8476,2.6883,2.7282,219900.0],["2019-10-22",2.6983,2.8377,2.6485,2.778,154600.0],["2019-10-23",2.778,2.8377,2.7083,2.8277,158900.0],["2019-10-24",2.8277,2.8476,2.6684,2.7282,207700.0],["2019-10-25",2.6983,2.8974,2.6585,2.8875,183500.0],["2019-10-28",2.9373,3.0468,2.9074,2.997,247800.0],["2019-10-29",2.997,3.007,2.768,2.8377,424900.0],["2019-10-30",2.8377,2.8576,2.6684,2.7381,228200.0],["2019-10-31",2.7182,2.7381,2.5888,2.6585,259200.0],["2019-11-01",2.7083,2.9771,2.7083,2.8875,440100.0],["2019-11-04",2.9671,3.0169,2.9074,2.9572,248500.0],["2019-11-05",2.987,3.1065,2.9671,2.997,257700.0],["2019-11-06",2.987,2.987,2.778,2.8676,312300.0],["2019-11-07",2.5191,2.9373,2.5191,2.9373,417400.0],["2019-11-08",2.987,2.987,2.7083,2.7481,292400.0],["2019-11-11",2.7282,3.0567,2.7282,3.0468,532900.0],["2019-11-12",3.0269,3.4251,3.0169,3.3057,1038100.0],["2019-11-13",3.2658,3.3953,3.1663,3.1862,534400.0],["2019-11-14",3.1663,3.1862,2.9771,3.0767,357300.0],["2019-11-15",3.0966,3.1862,3.0667,3.0966,321700.0],["2019-11-18",3.0567,3.0767,2.9472,2.987,336100.0],["2019-11-19",3.0368,3.0468,2.9472,2.9472,278600.0],["2019-11-20",2.9572,3.0269,2.8377,2.8974,367500.0],["2019-11-21",2.8974,2.9074,2.778,2.8875,239600.0],["2019-11-22",2.9173,3.0269,2.8178,2.9173,194500.0],["2019-11-25",2.9472,3.1464,2.8974,3.0767,354100.0],["2019-11-26",3.0667,3.1762,2.987,3.0368,631600.0],["2019-11-27",3.0368,3.0767,2.9173,2.9671,229100.0],["2019-11-29",2.9671,3.007,2.8875,2.9173,101900.0],["2019-12-02",2.9273,2.9273,2.7481,2.768,241800.0],["2019-12-03",2.7381,2.8576,2.5689,2.768,424100.0],["2019-12-04",2.8377,2.9173,2.7381,2.7481,276600.0],["2019-12-05",2.758,2.8078,2.5788,2.7182,338800.0],["2019-12-06",2.758,2.987,2.758,2.9173,552500.0],["2019-12-09",2.8974,3.007,2.8974,2.9671,286200.0],["2019-12-10",2.9572,3.1364,2.8974,3.1364,433300.0],["2019-12-11",3.1663,3.3057,3.1563,3.2758,290800.0],["2019-12-12",3.2658,3.4351,3.226,3.3654,540300.0],["2019-12-13",3.3455,3.4351,3.0966,3.1264,485700.0],["2019-12-16",3.2161,3.6641,3.2161,3.5148,700700.0],["2019-12-17",3.5347,3.6243,3.465,3.5546,404200.0],["2019-12-18",3.5546,3.694,3.5347,3.6641,255800.0],["2019-12-19",3.7139,3.7238,3.5546,3.6342,306900.0],["2019-12-20",3.6641,3.7238,3.5048,3.6442,1617500.0],["2019-12-23",3.6342,3.7736,3.5546,3.6641,337000.0],["2019-12-24",3.6542,3.684,3.4849,3.5446,134900.0],["2019-12-26",3.5347,3.684,3.5048,3.5347,121800.0],["2019-12-27",3.5446,3.5845,3.4451,3.4749,219400.0],["2019-12-30",3.4699,3.7591,3.4699,3.6395,342500.0],["2019-12-31",3.6095,3.809,3.5796,3.6095,358600.0],["2020-01-02",3.6395,3.6993,3.5298,3.6893,165100.0],["2020-01-03",3.5896,3.7292,3.5597,3.6993,265600.0],["2020-01-06",3.6793,3.9785,3.6095,3.9486,363000.0],["2020-01-07",3.9685,3.9984,3.7491,3.8987,349500.0],["2020-01-08",3.8887,3.9884,3.8887,3.9386,320300.0],["2020-01-09",3.9486,3.9685,3.7491,3.8588,321700.0],["2020-01-10",3.8688,3.9386,3.6694,3.6893,205900.0],["2020-01-13",3.6594,3.6694,3.3503,3.4201,325600.0],["2020-01-14",3.3802,3.5796,3.3603,3.4201,175300.0],["2020-01-15",3.4101,3.6993,3.3902,3.6295,308600.0],["2020-01-16",3.7192,3.9585,3.7092,3.799,305200.0],["2020-01-17",3.8588,3.9186,3.779,3.8987,257000.0],["2020-01-21",3.8688,3.8688,3.4799,3.5198,330300.0],["2020-01-22",3.4899,3.5796,3.4799,3.4799,343500.0],["2020-01-23",3.44,3.5497,3.3104,3.4799,245300.0],["2020-01-24",3.4899,3.4999,3.2306,3.2306,244200.0],["2020-01-27",3.121,3.2905,3.0512,3.1608,275900.0],["2020-01-28",3.2107,3.2107,2.9714,3.0113,295300.0],["2020-01-29",3.0412,3.101,2.9814,3.0512,228000.0],["2020-01-30",2.9814,3.0611,2.9116,3.0113,180800.0],["2020-01-31",2.9913,2.9913,2.8218,2.8517,256400.0],["2020-02-03",2.8916,3.0412,2.8816,2.9814,232700.0],["2020-02-04",3.0611,3.0811,2.9913,2.9913,164200.0],["2020-02-05",3.0512,3.091,2.8517,3.0113,226700.0],["2020-02-06",3.0013,3.0611,2.7919,2.8617,199300.0],["2020-02-07",2.8019,2.8019,2.6124,2.6523,306800.0],["2020-02-10",2.6124,2.6523,2.5526,2.6324,200400.0],["2020-02-11",2.6723,2.6822,2.4928,2.5227,172400.0],["2020-02-12",2.5825,2.5925,2.5227,2.5227,230800.0],["2020-02-13",2.5227,2.5626,2.3432,2.3432,326000.0],["2020-02-14",2.3632,2.4529,2.2535,2.3332,478600.0],["2020-02-18",2.4928,2.5925,2.3432,2.3532,513400.0],["2020-02-19",2.3931,2.403,2.2734,2.2734,415300.0],["2020-02-20",2.2734,2.3133,2.2335,2.2435,491200.0],["2020-02-21",2.2834,2.3233,2.1438,2.1837,466500.0],["2020-02-24",2.1039,2.1238,1.9743,2.064,401300.0],["2020-02-25",2.054,2.1936,1.9444,2.1238,548000.0],["2020-02-26",2.1338,2.1438,1.9444,1.9842,328500.0],["2020-02-27",1.9444,2.3931,1.8746,2.2734,734700.0],["2020-02-28",2.2236,2.2634,2.1238,2.2136,663900.0],["2020-03-02",2.2934,2.2934,1.9842,2.1139,650400.0],["2020-03-03",2.1338,2.1338,1.7848,1.9344,897400.0],["2020-03-04",1.9045,2.084,1.8347,1.9145,540900.0],["2020-03-05",1.8646,1.8746,1.6552,1.6951,389900.0],["2020-03-06",1.6552,1.6951,1.6253,1.6652,308400.0],["2020-03-09",1.6552,1.6552,1.3461,1.376,509000.0],["2020-03-10",1.4658,1.6851,1.376,1.6751,371300.0],["2020-03-11",1.6153,1.735,1.5156,1.725,667100.0],["2020-03-12",1.6053,2.0142,1.5256,1.9145,804800.0],["2020-03-13",2.0142,2.074,1.715,1.8546,653700.0],["2020-03-16",1.715,1.8546,1.6452,1.6951,445000.0],["2020-03-17",1.7449,1.8447,1.5655,1.7549,591400.0],["2020-03-18",1.6253,1.6452,1.4558,1.4558,429600.0],["2020-03-19",1.4658,1.5954,1.4159,1.5655,510100.0],["2020-03-20",1.6153,1.8147,1.5655,1.735,1530000.0],["2020-03-23",1.7449,1.7848,1.5056,1.725,364500.0],["2020-03-24",1.7848,1.8347,1.735,1.8347,293000.0],["2020-03-25",1.9344,1.9344,1.6353,1.8447,420600.0],["2020-03-26",1.8347,1.9543,1.8048,1.9543,277300.0],["2020-03-27",1.8447,1.8845,1.7051,1.725,196800.0],["2020-03-30",1.77,1.81,1.6,1.66,199500.0],["2020-03-31",1.62,1.69,1.48,1.55,508800.0],["2020-04-01",1.49,1.59,1.4,1.4,339800.0],["2020-04-02",1.51,1.51,1.26,1.29,545000.0],["2020-04-03",1.32,1.33,1.28,1.3,385600.0],["2020-04-06",1.41,1.56,1.25,1.3,499300.0],["2020-04-07",1.38,1.41,1.25,1.26,618100.0],["2020-04-08",1.32,1.39,1.26,1.33,520400.0],["2020-04-09",1.35,1.56,1.35,1.45,753000.0],["2020-04-13",1.51,1.57,1.29,1.33,434400.0],["2020-04-14",1.4,1.43,1.32,1.35,360100.0],["2020-04-15",1.35,1.35,1.27,1.28,371400.0],["2020-04-16",1.3,1.3,1.18,1.19,515000.0],["2020-04-17",1.25,1.35,1.14,1.15,1199600.0],["2020-04-20",1.17,1.31,1.17,1.25,1332200.0],["2020-04-21",1.27,1.3,1.16,1.2,624100.0],["2020-04-22",1.23,1.23,1.18,1.2,553900.0],["2020-04-23",1.24,1.28,1.15,1.16,834200.0],["2020-04-24",1.21,1.21,1.11,1.11,526500.0],["2020-04-27",1.15,1.19,1.11,1.15,589600.0],["2020-04-28",1.18,1.26,1.14,1.22,891400.0],["2020-04-29",1.27,1.52,1.27,1.4,1242500.0],["2020-04-30",1.49,1.49,1.28,1.41,923400.0],["2020-05-01",1.35,1.37,1.21,1.27,607800.0],["2020-05-04",1.28,1.31,1.19,1.23,444800.0],["2020-05-05",1.24,1.3,1.12,1.12,1103200.0],["2020-05-06",1.14,1.19,1.07,1.11,840100.0],["2020-05-07",1.13,1.25,1.09,1.17,848000.0],["2020-05-08",1.18,1.29,1.15,1.18,861700.0],["2020-05-11",1.18,1.25,1.12,1.22,360900.0],["2020-05-12",1.24,1.28,1.15,1.15,701500.0],["2020-05-13",1.15,1.2,1.1,1.15,801700.0],["2020-05-14",1.12,1.15,1.05,1.1,503700.0],["2020-05-15",1.12,1.16,1.09,1.11,455200.0],["2020-05-18",1.2,1.24,1.13,1.16,714800.0],["2020-05-19",1.17,1.2,1.13,1.15,403400.0],["2020-05-20",1.15,1.21,1.14,1.16,630600.0],["2020-05-21",1.16,1.22,1.14,1.17,465700.0],["2020-05-22",1.17,1.18,1.13,1.15,439400.0],["2020-05-26",1.17,1.2,1.16,1.17,455700.0],["2020-05-27",1.19,1.38,1.18,1.36,1822300.0],["2020-05-28",1.39,1.48,1.29,1.29,942200.0],["2020-05-29",1.29,1.3,1.18,1.23,741900.0],["2020-06-01",1.26,1.37,1.21,1.29,763200.0],["2020-06-02",1.3,1.4,1.21,1.22,896500.0],["2020-06-03",1.26,1.57,1.25,1.51,1320800.0],["2020-06-04",1.5,1.75,1.47,1.7,1374300.0],["2020-06-05",1.75,2.04,1.75,1.86,1790900.0],["2020-06-08",1.99,2.1,1.89,2.1,1091400.0],["2020-06-09",2.1,2.18,1.97,2.02,1166800.0],["2020-06-10",2.03,2.04,1.81,1.82,899300.0],["2020-06-11",1.72,1.76,1.52,1.57,787600.0],["2020-06-12",1.72,1.73,1.56,1.58,691400.0],["2020-06-15",1.57,1.78,1.48,1.71,2489400.0],["2020-06-16",1.74,1.84,1.59,1.63,849900.0],["2020-06-17",1.64,1.64,1.46,1.47,850500.0],["2020-06-18",1.47,1.52,1.42,1.5,528300.0],["2020-06-19",1.53,1.53,1.42,1.45,1142700.0],["2020-06-22",1.46,1.47,1.37,1.42,634800.0],["2020-06-23",1.44,1.44,1.37,1.42,663400.0],["2020-06-24",1.42,1.42,1.35,1.36,739700.0],["2020-06-25",1.35,1.36,1.22,1.3,752200.0],["2020-06-26",1.31,1.38,1.25,1.35,5223200.0],["2020-06-29",1.41,1.57,1.36,1.55,785300.0],["2020-06-30",1.58,1.59,1.46,1.46,499400.0],["2020-07-01",1.45,1.52,1.36,1.37,252700.0],["2020-07-02",1.43,1.45,1.36,1.36,349600.0],["2020-07-06",1.45,1.45,1.36,1.38,319700.0],["2020-07-07",1.37,1.39,1.31,1.33,1399100.0],["2020-07-08",1.3,1.34,1.29,1.29,409600.0],["2020-07-09",1.38,1.45,1.31,1.41,675700.0],["2020-07-10",1.4,1.43,1.35,1.4,229900.0],["2020-07-13",1.42,1.45,1.34,1.36,335800.0],["2020-07-14",1.36,1.41,1.32,1.4,725100.0],["2020-07-15",1.44,1.58,1.44,1.56,1373400.0],["2020-07-16",1.56,1.63,1.51,1.63,371100.0],["2020-07-17",1.64,1.87,1.58,1.71,1010200.0],["2020-07-20",1.7,1.79,1.67,1.71,362000.0],["2020-07-21",1.75,1.81,1.72,1.79,969700.0],["2020-07-22",1.79,1.83,1.7,1.7,311200.0],["2020-07-23",1.71,1.88,1.68,1.77,614400.0],["2020-07-24",1.77,1.83,1.67,1.68,252500.0],["2020-07-27",1.79,1.87,1.71,1.83,439800.0],["2020-07-28",1.83,1.86,1.75,1.78,248900.0],["2020-07-29",1.75,1.79,1.69,1.74,174200.0],["2020-07-30",1.72,1.74,1.58,1.61,279600.0],["2020-07-31",1.59,1.65,1.43,1.49,511700.0],["2020-08-03",1.47,1.67,1.46,1.65,376100.0],["2020-08-04",1.68,1.69,1.48,1.6,356200.0],["2020-08-05",1.6,1.7,1.59,1.59,344600.0],["2020-08-06",1.71,1.88,1.63,1.69,630500.0],["2020-08-07",1.69,1.75,1.68,1.74,168200.0],["2020-08-10",1.79,1.97,1.78,1.93,551400.0],["2020-08-11",1.96,2.07,1.95,2.0,499600.0],["2020-08-12",2.03,2.05,1.87,1.99,322400.0],["2020-08-13",2.02,2.07,1.9,1.97,263900.0],["2020-08-14",1.98,2.14,1.96,2.11,581900.0],["2020-08-17",2.14,2.49,2.09,2.44,812800.0],["2020-08-18",2.47,2.55,2.18,2.33,896900.0],["2020-08-19",2.3,2.37,2.2,2.2,272300.0],["2020-08-20",2.2,2.43,2.17,2.36,512400.0],["2020-08-21",2.37,2.58,2.35,2.44,568600.0],["2020-08-24",2.44,2.45,2.25,2.41,394800.0],["2020-08-25",2.39,2.52,2.36,2.44,366600.0],["2020-08-26",2.45,2.5,2.33,2.38,174600.0],["2020-08-27",2.38,2.47,2.36,2.43,167100.0],["2020-08-28",2.48,2.48,2.41,2.47,174500.0],["2020-08-31",2.48,2.49,2.22,2.38,347300.0],["2020-09-01",2.36,2.51,2.27,2.49,603700.0],["2020-09-02",2.48,2.64,2.44,2.62,523300.0],["2020-09-03",2.65,2.78,2.52,2.58,424000.0],["2020-09-04",2.57,2.72,2.51,2.7,243300.0],["2020-09-08",2.7,2.85,2.6,2.82,295200.0],["2020-09-09",2.87,3.48,2.87,3.24,1021800.0],["2020-09-10",3.18,3.37,3.11,3.26,515900.0],["2020-09-11",3.24,3.36,3.22,3.29,381900.0],["2020-09-14",3.27,3.3,3.08,3.14,324800.0],["2020-09-15",3.14,3.18,2.87,3.03,433000.0],["2020-09-16",3.02,3.25,2.97,3.21,294700.0],["2020-09-17",3.16,3.36,3.07,3.34,260800.0],["2020-09-18",3.36,3.59,3.26,3.43,1183700.0],["2020-09-21",3.4,3.43,3.12,3.18,433900.0],["2020-09-22",3.19,3.19,2.84,2.9,1545400.0],["2020-09-23",2.87,2.97,2.67,2.69,610200.0],["2020-09-24",2.69,2.83,2.56,2.72,642500.0],["2020-09-25",2.77,2.95,2.74,2.77,385800.0],["2020-09-28",2.83,3.08,2.82,3.0,342100.0],["2020-09-29",3.0,3.04,2.79,2.8,709200.0],["2020-09-30",2.83,2.97,2.81,2.89,411200.0],["2020-10-01",2.66,2.83,2.66,2.83,399900.0],["2020-10-02",2.71,2.94,2.54,2.85,490100.0],["2020-10-05",2.85,3.02,2.83,2.88,261200.0],["2020-10-06",2.94,3.0,2.83,2.83,313300.0],["2020-10-07",2.91,3.0,2.88,2.93,296800.0],["2020-10-08",3.0,3.25,2.99,3.24,520600.0],["2020-10-09",3.28,3.36,3.04,3.12,377600.0],["2020-10-12",3.16,3.25,3.12,3.14,229500.0],["2020-10-13",3.09,3.2,3.05,3.16,201700.0],["2020-10-14",3.2,3.27,3.02,3.13,241100.0],["2020-10-15",3.08,3.26,3.01,3.2,198800.0],["2020-10-16",3.17,3.23,2.97,2.98,387100.0],["2020-10-19",3.02,3.06,2.87,2.96,324600.0],["2020-10-20",2.98,3.05,2.89,2.96,261200.0],["2020-10-21",2.8,2.94,2.69,2.82,472200.0],["2020-10-22",2.84,2.93,2.8,2.81,152200.0],["2020-10-23",2.83,2.86,2.73,2.8,216500.0],["2020-10-26",2.76,2.96,2.74,2.93,252300.0],["2020-10-27",2.95,3.04,2.88,2.91,229800.0],["2020-10-28",2.88,2.98,2.83,2.91,448000.0],["2020-10-29",2.9,3.04,2.85,2.97,173000.0],["2020-10-30",2.96,3.0,2.7,2.75,340500.0],["2020-11-02",2.78,2.95,2.73,2.74,349600.0],["2020-11-03",2.78,2.85,2.73,2.83,167000.0],["2020-11-04",2.87,2.94,2.71,2.88,273100.0],["2020-11-05",3.1,3.5,3.02,3.35,811200.0],["2020-11-06",3.26,3.51,3.21,3.32,1316700.0],["2020-11-09",3.52,4.1,3.52,4.06,926400.0],["2020-11-10",4.08,5.01,4.03,5.0,1724500.0],["2020-11-11",4.99,5.0,4.21,4.55,1138400.0],["2020-11-12",4.51,4.97,4.42,4.54,1106900.0],["2020-11-13",4.6,4.88,4.54,4.65,620700.0],["2020-11-16",4.85,5.15,4.68,4.9,786800.0],["2020-11-17",4.83,5.07,4.79,5.03,336800.0],["2020-11-18",5.0,5.2,4.81,4.83,467000.0],["2020-11-19",4.83,4.96,4.74,4.87,253000.0],["2020-11-20",4.83,5.13,4.83,4.99,483400.0],["2020-11-23",4.94,5.29,4.94,5.22,532000.0],["2020-11-24",5.34,5.69,5.3,5.45,687600.0],["2020-11-25",5.35,5.45,5.11,5.26,305100.0],["2020-11-27",5.25,5.35,5.13,5.2,282600.0],["2020-11-30",5.09,5.25,4.8,5.02,427100.0],["2020-12-01",5.05,5.24,4.95,5.03,234600.0],["2020-12-02",5.03,5.32,4.96,5.18,290300.0],["2020-12-03",5.23,5.55,5.19,5.44,251600.0],["2020-12-04",5.49,6.0,5.48,5.92,494500.0],["2020-12-07",5.95,6.07,5.27,5.3,550200.0],["2020-12-08",5.22,5.5,5.1,5.27,497100.0],["2020-12-09",5.28,5.55,5.25,5.44,419400.0],["2020-12-10",5.38,5.55,5.35,5.52,184800.0],["2020-12-11",5.49,5.5,5.15,5.24,380000.0],["2020-12-14",5.27,5.35,4.04,4.21,1555400.0],["2020-12-15",4.3,4.59,4.26,4.51,697400.0],["2020-12-16",4.46,4.52,4.3,4.43,481300.0],["2020-12-17",4.45,4.48,4.21,4.39,322200.0],["2020-12-18",4.46,4.5,4.23,4.41,1995900.0],["2020-12-21",4.24,4.89,4.24,4.64,479300.0],["2020-12-22",4.25,4.76,4.25,4.68,398200.0],["2020-12-23",4.71,4.96,4.65,4.9,287500.0],["2020-12-24",4.87,4.92,4.66,4.7,132600.0],["2020-12-28",4.7,5.01,4.7,4.88,364900.0],["2020-12-29",4.96,5.17,4.77,4.83,392400.0],["2020-12-30",4.84,5.18,4.84,5.0,294200.0],["2020-12-31",4.97,5.13,4.78,4.86,253700.0],["2021-01-04",4.9,4.93,4.68,4.82,354200.0],["2021-01-05",4.87,5.5,4.83,5.22,767700.0],["2021-01-06",5.23,5.99,5.23,5.96,956200.0],["2021-01-07",6.0,6.27,5.99,6.25,530300.0],["2021-01-08",6.21,6.34,6.15,6.34,344600.0],["2021-01-11",6.25,6.6,6.2,6.54,486200.0],["2021-01-12",6.64,6.82,6.58,6.82,401700.0],["2021-01-13",6.9,6.95,6.59,6.76,377000.0],["2021-01-14",6.84,7.47,6.78,7.11,899100.0],["2021-01-15",7.05,7.47,6.96,7.22,512600.0],["2021-01-19",7.25,7.8,7.25,7.43,488000.0],["2021-01-20",7.65,7.95,6.87,7.34,624100.0],["2021-01-21",7.3,7.3,6.61,6.66,482900.0],["2021-01-22",6.54,7.06,6.27,7.05,508200.0],["2021-01-25",7.05,7.2,6.56,6.74,391200.0],["2021-01-26",6.74,6.98,6.47,6.57,369600.0],["2021-01-27",6.4,6.8,6.31,6.52,539800.0],["2021-01-28",6.6,6.88,6.5,6.7,412000.0],["2021-01-29",6.65,6.96,6.6,6.9,361200.0],["2021-02-01",6.92,7.42,6.92,7.29,508400.0],["2021-02-02",7.4,7.65,7.13,7.52,579200.0],["2021-02-03",7.6,7.7,7.13,7.4,450300.0],["2021-02-04",7.49,7.58,7.29,7.49,297400.0],["2021-02-05",7.5,7.5,6.94,7.21,470800.0],["2021-02-08",7.35,7.6,7.23,7.6,307000.0],["2021-02-09",7.56,8.8,7.51,7.88,1203500.0],["2021-02-10",8.0,8.0,7.17,7.48,613000.0],["2021-02-11",7.51,7.65,7.2,7.6,398500.0],["2021-02-12",7.59,7.81,7.41,7.79,230500.0],["2021-02-16",8.02,8.21,7.81,7.88,361100.0],["2021-02-17",7.85,7.87,7.38,7.62,220900.0],["2021-02-18",7.57,7.76,7.15,7.31,457100.0],["2021-02-19",7.5,8.29,7.4,8.22,525900.0],["2021-02-22",8.24,8.73,8.2,8.35,394300.0],["2021-02-23",8.2,8.54,7.51,8.51,643600.0],["2021-02-24",8.66,9.07,8.37,8.6,382500.0],["2021-02-25",8.76,8.88,8.12,8.2,467000.0],["2021-02-26",8.2,8.63,7.86,8.27,495600.0],["2021-03-01",8.56,8.8,8.34,8.39,414400.0],["2021-03-02",8.4,8.67,8.14,8.25,262900.0],["2021-03-03",8.4,8.56,7.89,7.96,418000.0],["2021-03-04",8.35,8.48,7.52,8.14,767900.0],["2021-03-05",8.4,8.42,7.17,7.79,694600.0],["2021-03-08",7.87,7.96,7.58,7.63,400400.0],["2021-03-09",7.79,7.93,7.53,7.85,333500.0],["2021-03-10",7.92,8.35,7.89,8.31,479800.0],["2021-03-11",8.44,8.77,8.41,8.58,383300.0],["2021-03-12",8.6,8.75,8.43,8.53,261900.0],["2021-03-15",8.52,9.41,8.15,9.32,926000.0],["2021-03-16",9.41,10.46,9.2,9.88,2546200.0],["2021-03-17",9.91,10.61,9.71,10.47,765800.0],["2021-03-18",10.48,10.77,9.61,9.69,635400.0],["2021-03-19",9.89,10.18,9.32,10.15,956800.0],["2021-03-22",10.25,10.3,9.55,10.05,563200.0],["2021-03-23",9.82,10.01,8.86,8.95,717000.0],["2021-03-24",9.18,9.58,8.8,8.81,357600.0],["2021-03-25",8.52,9.2,8.43,9.12,559100.0],["2021-03-26",9.21,9.31,8.78,9.19,791700.0],["2021-03-29",9.05,9.75,9.05,9.23,497000.0],["2021-03-30",9.34,9.79,9.2,9.66,365400.0],["2021-03-31",9.83,9.9,9.03,9.28,986200.0],["2021-04-01",9.21,9.69,9.21,9.61,328200.0],["2021-04-05",9.75,10.25,9.75,10.07,442200.0],["2021-04-06",10.09,10.37,10.0,10.19,433800.0],["2021-04-07",10.11,10.15,9.62,9.71,330500.0],["2021-04-08",9.78,9.88,9.43,9.73,312100.0],["2021-04-09",9.63,10.13,9.49,9.97,648700.0],["2021-04-12",10.0,10.12,9.65,10.02,360200.0],["2021-04-13",10.13,10.35,9.81,10.22,457200.0],["2021-04-14",10.27,10.62,10.11,10.16,511800.0],["2021-04-15",10.27,10.27,9.8,10.1,234100.0],["2021-04-16",10.14,10.24,9.71,10.14,355400.0],["2021-04-19",10.0,10.13,9.6,9.96,410200.0],["2021-04-20",9.82,9.96,9.43,9.59,419900.0],["2021-04-21",9.49,10.38,9.47,10.21,469500.0],["2021-04-22",10.28,10.82,10.12,10.37,588100.0],["2021-04-23",10.44,11.1,10.31,11.01,546100.0],["2021-04-26",11.08,11.11,10.53,10.7,506700.0],["2021-04-27",10.7,10.95,10.65,10.91,276000.0],["2021-04-28",10.92,11.25,10.75,11.13,320500.0],["2021-04-29",11.25,11.27,10.51,10.73,391600.0],["2021-04-30",10.74,11.16,10.65,10.79,379900.0],["2021-05-03",10.91,11.45,10.8,11.41,676800.0],["2021-05-04",11.27,11.4,10.53,11.25,568100.0],["2021-05-05",11.39,11.39,11.02,11.11,374700.0],["2021-05-06",11.02,11.11,9.97,10.86,1016900.0],["2021-05-07",10.94,11.39,10.66,11.29,495600.0],["2021-05-10",11.45,11.82,10.82,10.85,743400.0],["2021-05-11",10.63,11.07,10.4,10.48,352600.0],["2021-05-12",10.4,10.63,9.92,10.01,428600.0],["2021-05-13",10.05,10.48,9.87,10.01,311500.0],["2021-05-14",10.18,10.27,9.97,10.27,615500.0],["2021-05-17",10.11,10.24,9.77,9.86,374500.0],["2021-05-18",9.83,9.91,9.41,9.42,475100.0],["2021-05-19",9.27,9.34,8.9,9.19,371300.0],["2021-05-20",9.24,9.29,8.92,9.24,371500.0],["2021-05-21",9.36,9.63,9.19,9.32,370200.0],["2021-05-24",9.3,9.32,9.03,9.21,439100.0],["2021-05-25",9.15,9.45,9.0,9.0,388800.0],["2021-05-26",9.05,9.23,8.91,9.2,353000.0],["2021-05-27",9.35,9.52,9.15,9.45,372600.0],["2021-05-28",9.4,9.44,9.12,9.29,368300.0],["2021-06-01",9.35,10.03,9.35,9.99,445400.0],["2021-06-02",10.02,10.05,9.52,9.58,386100.0],["2021-06-03",9.5,9.7,9.28,9.45,293900.0],["2021-06-04",9.5,9.63,9.32,9.56,252900.0],["2021-06-07",9.66,9.69,9.41,9.62,395500.0],["2021-06-08",9.61,10.13,9.58,9.97,560900.0],["2021-06-09",9.97,9.98,9.66,9.67,358700.0],["2021-06-10",9.66,9.74,9.31,9.33,382100.0],["2021-06-11",9.3,9.56,9.25,9.27,205900.0],["2021-06-14",9.29,9.42,9.02,9.12,396700.0],["2021-06-15",9.17,9.33,9.1,9.31,313700.0],["2021-06-16",9.15,9.26,8.96,9.16,489900.0],["2021-06-17",9.17,9.25,8.17,8.44,773100.0],["2021-06-18",8.25,8.4,8.1,8.14,734800.0],["2021-06-21",8.31,8.71,8.26,8.49,559100.0],["2021-06-22",8.51,8.6,8.27,8.42,711800.0],["2021-06-23",8.31,8.71,8.28,8.48,617400.0],["2021-06-24",8.56,8.86,8.4,8.74,495000.0],["2021-06-25",8.75,9.02,8.51,8.61,6357200.0],["2021-06-28",8.51,8.52,8.11,8.27,570400.0],["2021-06-29",8.42,8.42,8.11,8.17,310300.0],["2021-06-30",8.1,8.5,8.0,8.48,966600.0],["2021-07-01",8.5,8.64,8.35,8.53,635000.0],["2021-07-02",8.54,8.54,8.15,8.17,273800.0],["2021-07-06",8.1,8.1,7.85,7.9,491900.0],["2021-07-07",7.78,8.0,7.61,7.99,501400.0],["2021-07-08",7.7,8.15,7.65,7.82,418300.0],["2021-07-09",8.01,8.31,7.97,8.13,235600.0],["2021-07-12",8.02,8.31,7.93,8.3,229200.0],["2021-07-13",8.28,8.3,7.83,7.89,278300.0],["2021-07-14",7.97,8.1,7.81,7.9,272500.0],["2021-07-15",7.77,8.1,7.74,7.75,363700.0],["2021-07-16",7.87,7.95,7.32,7.35,357900.0],["2021-07-19",7.03,7.24,6.86,7.1,453900.0],["2021-07-20",7.1,7.6,7.01,7.51,457200.0],["2021-07-21",7.6,7.8,7.32,7.47,338600.0],["2021-07-22",7.44,7.47,7.28,7.32,184900.0],["2021-07-23",7.33,7.54,7.28,7.54,250400.0],["2021-07-26",7.55,7.93,7.55,7.81,305600.0],["2021-07-27",7.61,7.73,7.33,7.38,262500.0],["2021-07-28",7.52,7.89,7.47,7.76,397200.0],["2021-07-29",8.31,8.48,8.05,8.31,492800.0],["2021-07-30",8.37,8.83,8.2,8.62,614100.0],["2021-08-02",8.67,9.15,8.43,8.45,716400.0],["2021-08-03",8.52,8.52,7.94,8.23,438800.0],["2021-08-04",8.1,8.23,7.88,8.01,526000.0],["2021-08-05",8.11,8.45,8.1,8.43,328000.0],["2021-08-06",8.35,8.74,8.3,8.65,302800.0],["2021-08-09",8.65,8.73,8.49,8.62,289800.0],["2021-08-10",8.7,9.21,8.53,9.16,276100.0],["2021-08-11",9.15,9.28,8.98,9.26,214500.0],["2021-08-12",9.31,9.33,9.06,9.18,188100.0],["2021-08-13",9.18,9.24,8.97,9.13,246200.0],["2021-08-16",9.05,9.11,8.68,8.68,211200.0],["2021-08-17",8.62,8.62,8.26,8.32,197200.0],["2021-08-18",8.16,8.49,8.06,8.2,207400.0],["2021-08-19",8.07,8.12,7.6,7.71,374800.0],["2021-08-20",7.74,7.98,7.66,7.92,190800.0],["2021-08-23",8.1,8.31,8.1,8.24,177300.0],["2021-08-24",8.35,8.47,8.17,8.35,207700.0],["2021-08-25",8.28,8.48,8.21,8.28,172000.0],["2021-08-26",8.21,8.26,8.0,8.0,150200.0],["2021-08-27",8.07,8.44,8.01,8.43,259500.0],["2021-08-30",8.5,8.52,8.25,8.36,176400.0],["2021-08-31",8.37,8.42,8.15,8.31,212300.0],["2021-09-01",8.35,8.35,7.95,8.03,311800.0],["2021-09-02",8.11,8.2,7.96,7.99,263300.0],["2021-09-03",7.96,8.05,7.81,7.94,362800.0],["2021-09-07",7.95,7.95,7.63,7.8,435600.0],["2021-09-08",7.82,7.82,7.33,7.36,324200.0],["2021-09-09",7.38,7.59,7.29,7.33,374500.0],["2021-09-10",7.43,7.45,7.11,7.11,227500.0],["2021-09-13",7.2,7.33,7.04,7.32,243500.0],["2021-09-14",7.36,7.37,7.02,7.04,165700.0],["2021-09-15",7.04,7.23,7.0,7.2,202700.0],["2021-09-16",7.23,7.26,7.05,7.25,152200.0],["2021-09-17",7.24,7.38,6.97,7.36,787600.0],["2021-09-20",7.04,7.17,6.94,7.09,246100.0],["2021-09-21",7.2,7.27,6.94,7.02,213600.0],["2021-09-22",7.06,7.37,7.02,7.1,253100.0],["2021-09-23",7.21,7.45,7.21,7.32,172200.0],["2021-09-24",7.27,7.38,7.17,7.17,203500.0],["2021-09-27",7.24,7.74,7.24,7.48,479800.0],["2021-09-28",7.41,7.65,7.41,7.57,147200.0],["2021-09-29",7.61,7.61,7.37,7.39,100900.0],["2021-09-30",7.45,7.45,7.14,7.16,183200.0],["2021-10-01",7.23,7.34,7.11,7.23,307000.0],["2021-10-04",7.18,7.25,7.12,7.2,242100.0],["2021-10-05",7.24,7.34,7.07,7.31,254300.0],["2021-10-06",7.16,7.17,6.77,6.79,340700.0],["2021-10-07",6.88,7.2,6.75,7.17,420300.0],["2021-10-08",7.17,7.37,7.17,7.18,248700.0],["2021-10-11",7.21,7.26,6.84,6.85,156900.0],["2021-10-12",6.85,6.98,6.74,6.86,230800.0],["2021-10-13",6.83,6.91,6.71,6.85,128400.0],["2021-10-14",6.96,7.15,6.87,7.11,180300.0],["2021-10-15",7.3,7.32,7.1,7.11,207900.0],["2021-10-18",7.01,7.16,6.96,7.07,125100.0],["2021-10-19",7.14,7.15,7.01,7.06,142700.0],["2021-10-20",7.07,7.34,6.93,7.3,182600.0],["2021-10-21",7.28,7.49,7.18,7.34,220500.0],["2021-10-22",7.37,7.38,7.13,7.22,110900.0],["2021-10-25",7.25,7.5,7.2,7.46,324000.0],["2021-10-26",7.46,7.46,7.02,7.03,229800.0],["2021-10-27",6.99,7.01,6.75,6.78,259800.0],["2021-10-28",6.79,7.11,6.75,7.09,332800.0],["2021-10-29",7.11,7.24,7.08,7.22,210300.0],["2021-11-01",7.3,7.66,7.3,7.55,319800.0],["2021-11-02",7.66,7.66,7.36,7.47,155900.0],["2021-11-03",7.42,7.82,7.34,7.8,467200.0],["2021-11-04",7.8,8.39,7.73,8.24,766600.0],["2021-11-05",8.45,8.59,8.19,8.42,406600.0],["2021-11-08",8.62,8.65,8.22,8.23,231600.0],["2021-11-09",8.26,8.32,8.1,8.23,153700.0],["2021-11-10",8.15,8.21,8.04,8.11,214100.0],["2021-11-11",8.18,8.3,8.07,8.23,132700.0],["2021-11-12",8.3,8.3,8.18,8.2,207600.0],["2021-11-15",8.28,8.3,8.13,8.27,316000.0],["2021-11-16",8.22,8.25,8.13,8.18,238600.0],["2021-11-17",8.1,8.16,7.92,8.03,181000.0],["2021-11-18",8.03,8.05,7.8,7.83,213900.0],["2021-11-19",7.78,7.85,7.7,7.71,190800.0],["2021-11-22",7.78,8.05,7.74,7.8,161000.0],["2021-11-23",7.8,7.91,7.66,7.72,184700.0],["2021-11-24",7.69,8.06,7.65,7.75,445900.0],["2021-11-26",7.51,7.51,6.96,7.51,319300.0],["2021-11-29",7.66,7.66,7.2,7.39,426600.0],["2021-11-30",7.24,7.39,6.78,6.89,408900.0],["2021-12-01",7.14,7.22,6.69,6.7,395100.0],["2021-12-02",6.74,6.92,6.7,6.88,254300.0],["2021-12-03",6.91,6.97,6.74,6.96,330800.0],["2021-12-06",7.1,7.69,7.02,7.51,767100.0],["2021-12-07",7.67,8.2,7.67,8.12,421300.0],["2021-12-08",8.12,8.28,8.03,8.07,256400.0],["2021-12-09",8.07,8.25,8.02,8.08,205800.0],["2021-12-10",8.22,8.25,7.92,8.03,230700.0],["2021-12-13",7.98,8.22,7.88,8.08,304100.0],["2021-12-14",7.99,8.3,7.87,8.04,424900.0],["2021-12-15",8.06,8.21,7.82,8.18,370100.0],["2021-12-16",8.25,8.3,7.8,7.85,290500.0],["2021-12-17",7.8,7.97,7.63,7.8,1490800.0],["2021-12-20",7.6,7.61,7.03,7.26,399900.0],["2021-12-21",7.35,7.62,7.33,7.59,274900.0],["2021-12-22",7.68,8.83,7.65,8.83,761200.0],["2021-12-23",8.87,9.63,8.67,9.4,707200.0],["2021-12-27",9.53,10.19,9.45,10.14,557700.0],["2021-12-28",10.11,10.9,10.11,10.83,914500.0],["2021-12-29",10.77,11.41,10.67,10.93,792600.0],["2021-12-30",10.88,11.34,10.86,11.02,390800.0],["2021-12-31",11.01,11.19,10.75,10.96,956300.0],["2022-01-03",11.09,11.45,10.8,11.03,569700.0],["2022-01-04",11.17,11.89,11.12,11.8,719700.0],["2022-01-05",11.75,11.92,10.97,11.0,550100.0],["2022-01-06",11.02,11.58,10.88,11.37,522000.0],["2022-01-07",11.39,11.39,10.84,11.06,499100.0],["2022-01-10",10.9,10.92,10.57,10.82,294800.0],["2022-01-11",10.9,11.22,10.72,11.13,303100.0],["2022-01-12",11.22,11.57,10.9,11.07,633100.0],["2022-01-13",11.25,11.6,10.99,11.12,516000.0],["2022-01-14",10.85,11.11,10.62,11.09,693800.0],["2022-01-18",11.0,11.17,10.82,11.07,344400.0],["2022-01-19",11.16,11.3,10.37,10.41,549900.0],["2022-01-20",10.48,10.69,9.93,9.98,577500.0],["2022-01-21",9.85,10.36,9.67,9.83,556900.0],["2022-01-24",9.51,9.88,9.22,9.85,470300.0],["2022-01-25",9.56,9.88,9.29,9.77,261600.0],["2022-01-26",10.02,10.32,9.68,9.83,288000.0],["2022-01-27",9.96,10.1,9.37,9.47,347300.0],["2022-01-28",9.41,9.66,9.19,9.66,312500.0],["2022-01-31",9.51,9.75,9.35,9.75,278400.0],["2022-02-01",9.72,9.91,9.54,9.88,479600.0],["2022-02-02",9.88,9.88,9.38,9.72,280200.0],["2022-02-03",9.54,9.92,9.47,9.71,246000.0],["2022-02-04",9.64,9.85,9.38,9.78,357400.0],["2022-02-07",9.74,10.09,9.74,9.99,254200.0],["2022-02-08",10.04,10.6,10.01,10.55,330300.0],["2022-02-09",10.69,11.03,10.69,10.86,378600.0],["2022-02-10",10.62,10.97,10.57,10.67,270100.0],["2022-02-11",10.67,10.86,10.32,10.5,363200.0],["2022-02-14",10.51,11.09,10.46,11.04,517300.0],["2022-02-15",11.14,11.72,11.14,11.6,466600.0],["2022-02-16",11.56,12.15,11.48,12.01,562600.0],["2022-02-17",11.92,11.92,11.3,11.43,415300.0],["2022-02-18",11.33,11.59,11.13,11.19,244500.0],["2022-02-22",11.19,11.31,10.81,10.88,300500.0],["2022-02-23",11.1,11.19,10.6,10.64,267200.0],["2022-02-24",10.29,11.12,10.07,11.11,451400.0],["2022-02-25",11.21,11.47,11.03,11.45,358600.0],["2022-02-28",11.26,11.6,11.12,11.2,385000.0],["2022-03-01",11.1,11.3,10.81,10.92,432300.0],["2022-03-02",11.1,11.74,11.1,11.62,631900.0],["2022-03-03",12.21,13.81,11.46,11.66,1293300.0],["2022-03-04",11.47,12.59,11.47,12.33,851800.0],["2022-03-07",12.34,12.55,10.89,10.98,537800.0],["2022-03-08",11.09,11.68,10.85,11.04,517700.0],["2022-03-09",11.34,11.96,11.2,11.96,426700.0],["2022-03-10",11.63,12.94,11.55,12.83,647300.0],["2022-03-11",12.92,13.92,12.74,13.84,1023700.0],["2022-03-14",14.23,14.65,12.45,12.68,1101800.0],["2022-03-15",12.73,13.46,12.29,13.42,573200.0],["2022-03-16",13.45,14.44,13.31,14.41,988500.0],["2022-03-17",14.28,14.29,13.84,14.1,338700.0],["2022-03-18",14.17,14.45,13.91,14.23,843100.0],["2022-03-21",14.23,14.62,14.04,14.48,386200.0],["2022-03-22",14.59,15.18,14.55,14.83,404000.0],["2022-03-23",14.6,14.98,14.43,14.8,353000.0],["2022-03-24",14.95,15.06,14.56,15.03,315900.0],["2022-03-25",15.0,15.77,15.0,15.75,707500.0],["2022-03-28",15.75,15.75,14.42,14.5,497800.0],["2022-03-29",14.57,14.94,14.41,14.74,443900.0],["2022-03-30",14.6,15.1,14.46,14.49,452900.0],["2022-03-31",14.45,15.11,14.4,14.73,435500.0],["2022-04-01",14.89,15.17,14.27,14.47,339400.0],["2022-04-04",14.47,14.74,14.36,14.52,329800.0],["2022-04-05",14.54,14.8,13.51,13.61,624400.0],["2022-04-06",13.49,13.49,13.06,13.09,476200.0],["2022-04-07",13.05,13.3,12.9,13.12,381900.0],["2022-04-08",13.13,13.45,12.91,13.02,274700.0],["2022-04-11",13.0,13.42,12.75,13.16,289100.0],["2022-04-12",13.31,14.32,13.31,14.09,887200.0],["2022-04-13",14.2,14.66,14.07,14.57,399000.0],["2022-04-14",14.65,14.91,14.52,14.84,416900.0],["2022-04-18",14.73,15.27,14.62,15.06,438200.0],["2022-04-19",15.09,15.11,14.77,14.96,332600.0],["2022-04-20",15.23,15.53,15.0,15.23,243000.0],["2022-04-21",15.5,15.5,14.58,14.75,255100.0],["2022-04-22",14.52,14.8,13.9,14.1,381800.0],["2022-04-25",13.82,14.02,13.44,13.87,347500.0],["2022-04-26",13.71,13.84,13.39,13.52,399900.0],["2022-04-27",13.6,14.45,13.6,14.12,374500.0],["2022-04-28",14.28,14.31,13.45,14.01,271400.0],["2022-04-29",13.95,14.41,13.81,13.86,405300.0],["2022-05-02",13.75,13.88,13.28,13.87,476500.0],["2022-05-03",14.32,16.35,14.32,16.14,1220800.0],["2022-05-04",16.23,17.26,16.15,17.25,1066300.0],["2022-05-05",17.13,17.6,15.64,16.08,827800.0],["2022-05-06",16.1,16.12,15.23,15.59,450700.0],["2022-05-09",15.21,15.57,14.84,15.02,410700.0],["2022-05-10",15.3,15.53,14.6,15.19,437200.0],["2022-05-11",15.24,15.9,15.08,15.31,484400.0],["2022-05-12",15.25,15.31,14.36,14.91,544000.0],["2022-05-13",15.25,16.97,15.2,16.7,646800.0],["2022-05-16",16.58,17.44,16.32,17.2,1040500.0],["2022-05-17",17.61,18.45,17.24,18.28,705200.0],["2022-05-18",18.25,18.89,17.57,17.74,708200.0],["2022-05-19",17.37,17.58,16.36,17.04,704500.0],["2022-05-20",17.2,17.34,15.2,15.66,1052500.0],["2022-05-23",15.71,17.08,15.71,17.02,687100.0],["2022-05-24",16.72,17.46,16.49,17.43,474700.0],["2022-05-25",17.38,18.25,17.1,18.01,420400.0],["2022-05-26",18.1,18.28,17.83,17.93,399600.0],["2022-05-27",18.2,18.58,18.07,18.38,597200.0],["2022-05-31",18.39,18.39,17.63,18.21,1328800.0],["2022-06-01",18.35,18.38,17.66,17.99,575200.0],["2022-06-02",18.18,19.23,18.15,19.22,573500.0],["2022-06-03",19.2,19.2,18.43,18.61,718100.0],["2022-06-06",18.9,19.57,18.84,19.48,607300.0],["2022-06-07",19.26,19.66,19.06,19.6,427800.0],["2022-06-08",19.46,19.46,18.74,18.88,325500.0],["2022-06-09",18.66,18.95,18.31,18.76,390300.0],["2022-06-10",18.27,18.7,17.6,17.82,514600.0],["2022-06-13",17.0,17.28,16.45,16.64,618700.0],["2022-06-14",16.82,19.15,16.82,19.15,923600.0],["2022-06-15",19.23,19.81,19.02,19.13,891200.0],["2022-06-16",18.53,18.74,17.5,18.08,696300.0],["2022-06-17",18.21,18.58,17.36,17.52,1702600.0],["2022-06-21",18.0,18.94,17.31,18.67,712000.0],["2022-06-22",18.16,18.78,17.8,17.8,402000.0],["2022-06-23",17.63,17.83,13.94,14.51,1867400.0],["2022-06-24",14.77,16.05,14.74,15.89,2390200.0],["2022-06-27",15.91,16.65,15.77,16.33,504800.0],["2022-06-28",16.6,16.95,16.01,16.07,399900.0],["2022-06-29",16.09,16.09,14.68,14.91,564400.0],["2022-06-30",14.54,15.39,14.31,15.1,673300.0],["2022-07-01",15.0,15.12,14.15,14.18,838800.0],["2022-07-05",13.67,13.94,13.34,13.84,789300.0],["2022-07-06",13.83,14.0,12.62,13.3,547000.0],["2022-07-07",13.69,14.54,13.69,14.27,604800.0],["2022-07-08",14.26,14.47,13.82,14.08,427100.0],["2022-07-11",14.08,14.73,13.87,13.96,600400.0],["2022-07-12",13.83,14.6,13.8,14.18,663400.0],["2022-07-13",14.0,14.46,13.68,13.85,488500.0],["2022-07-14",13.62,13.76,13.26,13.72,270000.0],["2022-07-15",14.06,14.34,13.54,14.26,471500.0],["2022-07-18",14.49,14.84,14.12,14.2,299100.0],["2022-07-19",14.55,15.77,14.55,15.74,558200.0],["2022-07-20",15.67,15.82,15.31,15.71,377100.0],["2022-07-21",15.58,15.83,15.18,15.71,433100.0],["2022-07-22",15.77,15.86,14.92,15.22,283100.0],["2022-07-25",15.26,15.84,14.97,15.62,440700.0],["2022-07-26",15.41,15.91,15.41,15.73,312100.0],["2022-07-27",16.01,16.23,15.66,16.11,340700.0],["2022-07-28",16.27,16.51,15.78,16.19,283200.0],["2022-07-29",16.25,16.93,16.2,16.76,471300.0],["2022-08-01",17.0,17.18,16.33,16.97,552500.0],["2022-08-02",17.0,17.17,14.08,14.17,1470900.0],["2022-08-03",14.24,14.67,14.18,14.63,800100.0],["2022-08-04",14.66,14.86,14.24,14.33,631200.0],["2022-08-05",14.14,14.75,14.08,14.75,436600.0],["2022-08-08",14.75,15.3,14.75,15.07,438100.0],["2022-08-09",14.94,15.07,14.42,14.67,477200.0],["2022-08-10",15.0,15.61,14.95,15.36,515100.0],["2022-08-11",15.75,15.88,15.32,15.38,278000.0],["2022-08-12",15.31,15.74,15.21,15.67,256300.0],["2022-08-15",15.4,15.83,15.15,15.82,361500.0],["2022-08-16",15.78,15.78,15.09,15.17,382200.0],["2022-08-17",14.87,15.33,14.79,15.15,285900.0],["2022-08-18",15.2,15.85,15.2,15.75,246900.0],["2022-08-19",15.44,15.55,15.2,15.51,211300.0],["2022-08-22",15.25,15.35,15.01,15.28,230300.0],["2022-08-23",15.34,16.18,15.34,16.02,328100.0],["2022-08-24",16.0,16.03,15.68,15.92,234300.0],["2022-08-25",15.76,16.44,15.76,16.25,376300.0],["2022-08-26",16.25,16.47,15.26,15.37,321200.0],["2022-08-29",15.04,15.3,14.94,14.98,207400.0],["2022-08-30",14.95,14.97,14.11,14.23,383600.0],["2022-08-31",14.27,14.32,13.9,14.03,382100.0],["2022-09-01",13.78,13.88,13.36,13.57,345800.0],["2022-09-02",13.89,13.89,13.14,13.35,517200.0],["2022-09-06",13.6,13.65,12.85,13.08,578200.0],["2022-09-07",12.94,13.17,12.56,13.09,483700.0],["2022-09-08",12.95,12.96,12.59,12.64,314900.0],["2022-09-09",12.96,13.69,12.96,13.67,363200.0],["2022-09-12",13.9,14.07,13.76,13.98,352000.0],["2022-09-13",13.43,13.77,13.06,13.23,324000.0],["2022-09-14",13.31,13.49,13.08,13.41,302200.0],["2022-09-15",13.29,13.63,13.15,13.27,335400.0],["2022-09-16",13.1,13.16,12.66,13.08,688600.0],["2022-09-19",12.83,13.63,12.83,13.5,305000.0],["2022-09-20",13.34,13.54,13.04,13.34,259600.0],["2022-09-21",13.4,13.52,12.79,12.81,255300.0],["2022-09-22",12.79,12.88,12.55,12.57,252100.0],["2022-09-23",12.14,12.29,11.79,11.99,416100.0],["2022-09-26",11.82,12.12,11.57,11.64,542400.0],["2022-09-27",11.89,12.29,11.8,12.02,488400.0],["2022-09-28",12.12,12.56,11.99,12.46,325200.0],["2022-09-29",12.15,12.26,11.72,12.25,400400.0],["2022-09-30",12.26,12.61,12.09,12.14,1253200.0],["2022-10-03",12.48,13.01,12.16,12.84,460900.0],["2022-10-04",13.25,13.42,12.84,13.19,349100.0],["2022-10-05",12.88,13.35,12.88,13.26,233800.0],["2022-10-06",13.1,13.53,13.06,13.21,252600.0],["2022-10-07",13.11,13.14,12.62,12.79,298700.0],["2022-10-10",12.94,13.23,12.87,13.03,285700.0],["2022-10-11",12.92,13.35,12.58,12.91,487800.0],["2022-10-12",12.91,13.06,12.48,12.75,298500.0],["2022-10-13",12.55,13.52,12.28,13.38,351700.0],["2022-10-14",13.56,13.56,12.36,12.37,295600.0],["2022-10-17",12.74,13.54,12.74,13.22,478700.0],["2022-10-18",13.6,13.75,12.92,13.16,477100.0],["2022-10-19",13.05,13.41,13.05,13.32,385200.0],["2022-10-20",13.38,13.57,12.83,13.02,244700.0],["2022-10-21",13.11,13.72,12.95,13.6,292900.0],["2022-10-24",13.66,13.85,13.46,13.66,331200.0],["2022-10-25",13.65,14.55,13.48,14.5,436300.0],["2022-10-26",14.79,14.9,14.35,14.38,304100.0],["2022-10-27",14.56,14.98,14.28,14.37,329900.0],["2022-10-28",14.51,14.88,14.35,14.77,335100.0],["2022-10-31",14.67,15.26,14.67,14.96,361900.0],["2022-11-01",15.11,15.25,14.78,15.09,291300.0],["2022-11-02",15.0,15.44,14.59,14.62,349500.0],["2022-11-03",14.59,14.99,14.34,14.69,229600.0],["2022-11-04",15.03,15.42,14.73,15.03,251300.0],["2022-11-07",15.06,15.22,14.46,14.94,328100.0],["2022-11-08",15.88,16.2,14.7,15.21,535600.0],["2022-11-09",14.88,15.32,14.25,14.41,369000.0],["2022-11-10",14.99,15.41,14.64,14.68,493900.0],["2022-11-11",14.83,15.28,14.76,15.08,273000.0],["2022-11-14",15.0,15.71,14.86,15.02,360800.0],["2022-11-15",15.34,15.44,14.82,14.85,209000.0],["2022-11-16",14.77,14.88,14.56,14.6,250400.0],["2022-11-17",14.48,14.75,14.23,14.74,251200.0],["2022-11-18",14.97,15.01,14.61,14.77,249700.0],["2022-11-21",14.77,15.06,14.74,14.99,251900.0],["2022-11-22",15.12,15.4,14.89,15.37,299100.0],["2022-11-23",15.47,15.97,15.22,15.25,400200.0],["2022-11-25",15.27,15.34,14.96,15.0,132800.0],["2022-11-28",14.81,15.06,14.52,14.66,273800.0],["2022-11-29",14.63,14.65,14.11,14.12,310300.0],["2022-11-30",14.09,14.35,13.73,14.33,445800.0],["2022-12-01",14.55,14.83,14.2,14.53,331900.0],["2022-12-02",14.31,14.54,14.22,14.38,219500.0],["2022-12-05",14.26,14.26,13.81,13.94,399800.0],["2022-12-06",13.93,14.21,13.88,14.06,296900.0],["2022-12-07",13.96,14.51,13.91,14.21,264700.0],["2022-12-08",14.31,14.45,13.91,14.01,250000.0],["2022-12-09",13.9,14.15,13.46,13.47,280500.0],["2022-12-12",13.54,13.74,13.28,13.72,332000.0],["2022-12-13",14.13,14.16,13.66,13.86,312100.0],["2022-12-14",13.92,13.92,13.32,13.64,389100.0],["2022-12-15",13.31,13.51,13.15,13.23,330700.0],["2022-12-16",13.23,16.35,13.07,15.43,3740700.0],["2022-12-19",15.4,15.59,14.52,14.77,774600.0],["2022-12-20",14.67,15.11,14.59,14.83,361800.0],["2022-12-21",14.95,15.37,14.77,15.34,684800.0],["2022-12-22",15.19,15.19,14.2,14.63,578000.0],["2022-12-23",14.8,15.76,14.47,15.59,742600.0],["2022-12-27",15.44,15.6,14.99,15.07,476200.0],["2022-12-28",15.09,15.35,14.85,14.86,435200.0],["2022-12-29",14.99,15.49,14.99,15.4,358800.0],["2022-12-30",15.34,15.5,15.21,15.32,624200.0],["2023-01-03",15.42,15.72,14.91,14.92,411900.0],["2023-01-04",15.16,15.44,15.01,15.17,366700.0],["2023-01-05",15.06,15.19,14.87,15.0,338100.0],["2023-01-06",15.17,16.3,15.17,15.95,478200.0],["2023-01-09",16.23,16.26,15.63,15.69,449200.0],["2023-01-10",15.75,16.68,15.7,16.65,521700.0],["2023-01-11",16.75,16.84,16.32,16.75,346400.0],["2023-01-12",16.81,17.29,16.81,17.07,318600.0],["2023-01-13",16.89,17.16,16.53,17.12,243200.0],["2023-01-17",17.14,17.23,16.41,16.71,339900.0],["2023-01-18",16.75,17.02,16.46,16.46,221900.0],["2023-01-19",16.28,16.31,15.91,16.12,287500.0],["2023-01-20",16.3,16.37,16.1,16.27,191600.0],["2023-01-23",16.26,16.42,16.02,16.26,210100.0],["2023-01-24",16.04,16.46,16.0,16.21,178300.0],["2023-01-25",16.07,16.23,15.81,16.15,162900.0],["2023-01-26",16.33,16.52,16.03,16.5,218400.0],["2023-01-27",16.42,16.63,16.27,16.41,191000.0],["2023-01-30",16.19,16.52,16.19,16.34,216900.0],["2023-01-31",16.37,16.69,16.27,16.69,291100.0],["2023-02-01",16.66,16.83,16.35,16.61,321000.0],["2023-02-02",16.63,16.74,15.95,16.16,335900.0],["2023-02-03",15.91,16.5,15.9,16.1,398700.0],["2023-02-06",16.05,16.18,15.75,15.85,262800.0],["2023-02-07",15.8,15.99,15.58,15.96,339300.0],["2023-02-08",15.83,15.96,15.57,15.59,499300.0],["2023-02-09",15.73,15.94,15.45,15.53,481200.0],["2023-02-10",15.45,15.49,14.93,15.31,394100.0],["2023-02-13",15.28,15.47,15.04,15.37,214800.0],["2023-02-14",15.33,15.34,15.03,15.21,186000.0],["2023-02-15",15.05,15.48,14.81,15.36,227600.0],["2023-02-16",15.15,15.53,15.06,15.39,233300.0],["2023-02-17",15.5,16.03,15.37,15.8,311700.0],["2023-02-21",15.61,15.75,15.1,15.13,288200.0],["2023-02-22",15.12,15.26,14.97,15.18,408400.0],["2023-02-23",15.34,15.55,15.08,15.42,327200.0],["2023-02-24",15.19,15.19,14.85,15.05,380300.0],["2023-02-27",15.24,15.43,15.13,15.14,473700.0],["2023-02-28",14.75,14.78,11.16,12.41,3226200.0],["2023-03-01",12.5,13.14,12.25,12.91,1070600.0],["2023-03-02",12.73,13.26,12.63,13.19,680900.0],["2023-03-03",13.31,13.46,12.86,13.39,635000.0],["2023-03-06",13.44,13.45,12.53,12.7,818000.0],["2023-03-07",12.6,12.68,12.09,12.31,1119000.0],["2023-03-08",12.31,13.31,12.31,13.31,755300.0],["2023-03-09",13.2,13.27,12.84,12.92,539900.0],["2023-03-10",12.9,13.06,12.08,12.22,619200.0],["2023-03-13",11.91,12.07,11.4,11.41,661900.0],["2023-03-14",11.84,11.94,11.11,11.26,946700.0],["2023-03-15",10.89,11.0,10.12,10.37,1697600.0],["2023-03-16",10.27,10.86,10.18,10.59,718300.0],["2023-03-17",10.34,10.52,10.12,10.16,2191300.0],["2023-03-20",10.24,10.77,10.24,10.41,552100.0],["2023-03-21",10.73,10.89,10.4,10.51,486900.0],["2023-03-22",10.51,10.9,10.46,10.59,861000.0],["2023-03-23",10.71,10.81,10.42,10.48,528500.0],["2023-03-24",10.29,10.47,10.11,10.39,394900.0],["2023-03-27",10.43,10.64,10.36,10.6,456500.0],["2023-03-28",10.64,10.7,10.51,10.55,400600.0],["2023-03-29",10.67,10.74,10.35,10.45,482200.0],["2023-03-30",10.59,10.64,10.38,10.48,388400.0],["2023-03-31",10.57,10.59,10.36,10.48,981400.0],["2023-04-03",10.57,10.89,10.44,10.6,555900.0],["2023-04-04",10.55,10.55,9.93,10.11,620200.0],["2023-04-05",10.0,10.06,9.64,9.74,657700.0],["2023-04-06",9.81,9.86,9.64,9.65,382700.0],["2023-04-10",9.62,10.08,9.53,10.02,761500.0],["2023-04-11",10.09,10.58,10.09,10.36,542200.0],["2023-04-12",10.5,10.62,10.36,10.37,441700.0],["2023-04-13",10.42,10.53,10.26,10.48,476600.0],["2023-04-14",10.52,10.96,10.52,10.92,464400.0],["2023-04-17",10.97,11.13,10.84,10.98,396700.0],["2023-04-18",10.98,11.1,10.76,10.9,267100.0],["2023-04-19",10.71,10.71,9.97,10.36,437300.0],["2023-04-20",10.24,10.39,10.17,10.35,420700.0],["2023-04-21",10.34,10.35,10.2,10.25,320700.0],["2023-04-24",10.25,10.34,10.11,10.23,249300.0],["2023-04-25",10.05,10.16,9.65,9.67,388200.0],["2023-04-26",9.56,9.69,9.39,9.46,385100.0],["2023-04-27",9.46,9.59,9.23,9.53,338300.0],["2023-04-28",9.38,9.82,9.38,9.76,376200.0],["2023-05-01",9.79,9.93,9.72,9.84,332300.0],["2023-05-02",9.72,9.88,9.54,9.86,401900.0],["2023-05-03",9.85,10.17,9.74,9.75,537600.0],["2023-05-04",9.87,10.16,9.57,9.75,582300.0],["2023-05-05",9.91,10.07,9.78,10.06,385400.0],["2023-05-08",10.13,10.31,10.08,10.23,381600.0],["2023-05-09",10.17,10.45,10.12,10.31,413400.0],["2023-05-10",10.54,10.6,10.18,10.48,356700.0],["2023-05-11",10.28,10.53,10.2,10.51,359500.0],["2023-05-12",10.64,10.77,10.4,10.51,344200.0],["2023-05-15",10.54,10.78,10.46,10.71,299800.0],["2023-05-16",10.6,10.81,10.44,10.47,320700.0],["2023-05-17",10.55,10.85,10.55,10.78,325600.0],["2023-05-18",10.72,10.92,10.6,10.91,270200.0],["2023-05-19",11.09,11.16,10.82,10.91,401800.0],["2023-05-22",10.96,11.06,10.85,10.91,406300.0],["2023-05-23",10.87,11.2,10.79,11.11,270100.0],["2023-05-24",11.05,11.05,10.57,10.64,279000.0],["2023-05-25",10.57,10.78,10.38,10.48,338300.0],["2023-05-26",10.51,10.71,10.48,10.56,216100.0],["2023-05-30",10.51,10.61,10.1,10.16,230000.0],["2023-05-31",10.09,10.19,9.85,9.89,391400.0],["2023-06-01",9.9,10.1,9.82,9.97,362600.0],["2023-06-02",10.22,10.65,10.1,10.61,649500.0],["2023-06-05",10.62,10.64,10.12,10.13,352300.0],["2023-06-06",10.16,10.78,10.15,10.72,423100.0],["2023-06-07",10.83,11.4,10.8,11.33,343700.0],["2023-06-08",11.3,11.42,11.03,11.11,238700.0],["2023-06-09",11.09,11.15,10.84,10.93,193700.0],["2023-06-12",10.96,11.26,10.91,11.14,301000.0],["2023-06-13",11.18,11.57,11.17,11.46,412200.0],["2023-06-14",11.53,11.6,11.12,11.24,378100.0],["2023-06-15",11.28,11.46,11.21,11.36,282600.0],["2023-06-16",11.5,11.89,11.33,11.54,1622700.0],["2023-06-20",11.39,11.66,11.3,11.63,279100.0],["2023-06-21",11.52,11.99,11.43,11.88,384400.0],["2023-06-22",11.82,11.95,11.7,11.71,344100.0],["2023-06-23",11.51,11.62,11.18,11.23,2449500.0],["2023-06-26",11.18,11.57,11.18,11.28,310000.0],["2023-06-27",11.3,11.46,11.14,11.31,338200.0],["2023-06-28",11.34,11.36,11.1,11.1,395300.0],["2023-06-29",11.1,11.66,11.07,11.61,472200.0],["2023-06-30",11.7,11.7,11.43,11.48,308300.0],["2023-07-03",11.4,11.65,11.4,11.62,197600.0],["2023-07-05",11.59,11.59,11.21,11.25,344900.0],["2023-07-06",11.13,11.18,10.89,11.07,251900.0],["2023-07-07",11.1,11.56,11.1,11.4,505600.0],["2023-07-10",11.37,11.68,11.37,11.51,238800.0],["2023-07-11",11.57,11.66,11.45,11.58,199400.0],["2023-07-12",11.8,11.89,11.63,11.64,282200.0],["2023-07-13",11.64,11.98,11.56,11.95,442000.0],["2023-07-14",11.98,11.98,11.59,11.81,329700.0],["2023-07-17",11.76,12.08,11.73,11.95,242100.0],["2023-07-18",11.96,12.33,11.96,12.3,194700.0],["2023-07-19",12.38,12.52,12.25,12.43,370200.0],["2023-07-20",12.53,12.68,12.25,12.44,310700.0],["2023-07-21",12.52,12.52,12.19,12.31,327600.0],["2023-07-24",12.28,12.51,12.21,12.38,443600.0],["2023-07-25",12.2,12.55,12.2,12.5,244900.0],["2023-07-26",12.45,12.62,12.28,12.29,220600.0],["2023-07-27",12.37,12.4,12.09,12.17,216300.0],["2023-07-28",12.28,12.37,12.08,12.18,201900.0],["2023-07-31",12.21,12.6,12.21,12.49,320700.0],["2023-08-01",12.44,12.97,12.4,12.95,254400.0],["2023-08-02",12.77,12.85,12.6,12.7,303400.0],["2023-08-03",12.01,12.39,9.75,11.5,1021400.0],["2023-08-04",11.39,11.75,11.22,11.68,647300.0],["2023-08-07",11.65,12.39,11.65,12.24,526700.0],["2023-08-08",12.14,12.15,11.76,11.95,278900.0],["2023-08-09",11.95,12.14,11.87,12.08,224300.0],["2023-08-10",12.21,12.32,11.98,12.11,201800.0],["2023-08-11",12.04,12.17,11.88,11.91,286000.0],["2023-08-14",11.83,11.83,11.55,11.68,305400.0],["2023-08-15",11.54,11.74,11.5,11.66,310100.0],["2023-08-16",11.67,12.0,11.67,11.71,301400.0],["2023-08-17",11.71,12.17,11.71,12.07,372000.0],["2023-08-18",11.88,12.0,11.61,11.81,363700.0],["2023-08-21",11.79,11.92,11.66,11.92,256800.0],["2023-08-22",11.98,12.07,11.7,11.72,223400.0],["2023-08-23",11.79,11.92,11.57,11.85,232300.0],["2023-08-24",11.72,12.1,11.65,12.06,313500.0],["2023-08-25",12.2,12.21,11.94,12.13,238400.0],["2023-08-28",12.23,12.46,12.19,12.19,275700.0],["2023-08-29",12.15,12.45,12.15,12.3,236500.0],["2023-08-30",12.23,12.7,12.23,12.54,305700.0],["2023-08-31",12.54,12.65,12.47,12.59,512400.0],["2023-09-01",12.7,13.03,12.7,12.92,463300.0],["2023-09-05",12.76,12.76,12.19,12.2,340100.0],["2023-09-06",12.11,12.36,12.01,12.05,364600.0],["2023-09-07",12.0,12.04,11.62,11.7,479600.0],["2023-09-08",11.61,11.67,11.34,11.36,385700.0],["2023-09-11",11.5,11.67,11.42,11.63,294600.0],["2023-09-12",11.62,11.8,11.53,11.7,288800.0],["2023-09-13",11.96,12.21,11.86,12.09,385100.0],["2023-09-14",12.2,12.63,12.17,12.58,246700.0],["2023-09-15",12.58,12.65,12.39,12.5,1111200.0],["2023-09-18",12.54,12.57,12.3,12.42,311900.0],["2023-09-19",12.36,12.5,12.26,12.31,314300.0],["2023-09-20",12.43,12.97,12.43,12.7,332300.0],["2023-09-21",12.61,13.47,12.61,13.35,530200.0],["2023-09-22",13.36,13.59,13.13,13.13,507000.0],["2023-09-25",13.0,13.45,12.95,13.42,368900.0],["2023-09-26",13.32,13.42,13.17,13.23,519000.0],["2023-09-27",13.37,13.68,13.37,13.41,363400.0],["2023-09-28",13.47,13.78,13.47,13.6,462100.0],["2023-09-29",13.73,13.73,13.41,13.43,381400.0],["2023-10-02",13.33,13.48,12.88,12.96,642500.0],["2023-10-03",12.93,13.17,12.81,12.89,320300.0],["2023-10-04",12.88,12.96,12.63,12.71,328100.0],["2023-10-05",12.65,12.85,12.52,12.61,349000.0],["2023-10-06",12.54,12.95,12.5,12.82,228900.0],["2023-10-09",12.76,13.29,12.76,13.24,283500.0],["2023-10-10",13.3,13.39,13.03,13.04,270900.0],["2023-10-11",13.13,13.41,13.1,13.4,275700.0],["2023-10-12",13.37,13.37,13.01,13.06,245500.0],["2023-10-13",13.09,13.11,12.71,12.78,259300.0],["2023-10-16",12.99,13.19,12.42,12.72,426800.0],["2023-10-17",12.69,13.41,12.69,13.11,348100.0],["2023-10-18",12.93,12.93,12.4,12.42,258700.0],["2023-10-19",12.35,12.51,12.23,12.31,242200.0],["2023-10-20",12.3,12.37,12.07,12.12,371800.0],["2023-10-23",12.06,12.27,11.87,11.88,314200.0],["2023-10-24",12.0,12.02,11.78,11.86,191700.0],["2023-10-25",11.75,12.0,11.75,11.89,182700.0],["2023-10-26",11.95,12.01,11.51,11.51,297500.0],["2023-10-27",11.51,11.53,11.18,11.23,418800.0],["2023-10-30",11.42,11.69,11.35,11.65,484200.0],["2023-10-31",11.56,11.57,11.25,11.36,211300.0],["2023-11-01",11.26,11.39,11.09,11.29,342600.0],["2023-11-02",11.66,11.97,11.08,11.71,449400.0],["2023-11-03",12.1,12.55,12.02,12.15,413800.0],["2023-11-06",12.22,12.51,12.11,12.5,312600.0],["2023-11-07",12.32,12.4,12.02,12.39,319400.0],["2023-11-08",12.45,12.5,12.25,12.46,209900.0],["2023-11-09",12.64,12.64,12.25,12.4,300300.0],["2023-11-10",12.52,12.73,12.41,12.53,233700.0],["2023-11-13",12.41,12.76,12.41,12.65,362000.0],["2023-11-14",13.01,13.32,12.98,13.3,324700.0],["2023-11-15",13.4,13.62,13.28,13.37,221000.0],["2023-11-16",13.35,13.39,13.01,13.08,191300.0],["2023-11-17",13.27,13.45,13.12,13.4,402200.0],["2023-11-20",13.33,13.67,13.26,13.5,249700.0],["2023-11-21",13.47,13.49,13.07,13.07,370400.0],["2023-11-22",12.93,13.29,12.7,13.12,449700.0],["2023-11-24",13.14,13.44,13.14,13.41,117200.0],["2023-11-27",13.27,13.36,13.06,13.35,318600.0],["2023-11-28",13.38,13.38,13.0,13.0,228800.0],["2023-11-29",13.11,13.22,12.81,12.94,338900.0],["2023-11-30",13.04,13.2,12.86,13.07,353200.0],["2023-12-01",13.05,13.54,13.05,13.49,404200.0],["2023-12-04",13.33,13.78,13.33,13.77,286100.0],["2023-12-05",13.73,13.86,13.52,13.57,279000.0],["2023-12-06",13.63,14.03,13.6,13.64,269800.0],["2023-12-07",13.65,13.76,13.54,13.63,218700.0],["2023-12-08",13.64,13.93,13.64,13.87,269200.0],["2023-12-11",13.87,13.95,13.66,13.77,268800.0],["2023-12-12",13.82,13.82,13.52,13.72,267200.0],["2023-12-13",13.77,14.25,13.45,14.16,388300.0],["2023-12-14",14.43,15.16,14.37,14.96,414700.0],["2023-12-15",15.11,15.14,14.59,14.61,3384700.0],["2023-12-18",14.74,14.89,14.47,14.51,321400.0],["2023-12-19",14.62,15.01,14.44,14.95,361000.0],["2023-12-20",14.95,15.23,14.65,14.68,349500.0],["2023-12-21",14.81,14.97,14.77,14.93,226200.0],["2023-12-22",14.95,15.22,14.94,15.0,186400.0],["2023-12-26",15.02,15.19,14.95,15.04,160700.0],["2023-12-27",15.09,15.13,14.91,15.11,199200.0],["2023-12-28",15.0,15.1,14.97,15.01,178300.0],["2023-12-29",15.0,15.04,14.75,14.88,277500.0],["2024-01-02",14.82,15.0,14.74,14.86,354700.0],["2024-01-03",14.67,14.77,14.45,14.59,291600.0],["2024-01-04",14.7,14.72,14.42,14.59,301600.0],["2024-01-05",14.47,14.74,14.47,14.56,339100.0],["2024-01-08",14.53,14.61,14.39,14.53,153700.0],["2024-01-09",14.28,14.28,14.06,14.07,267800.0],["2024-01-10",13.99,14.13,13.73,14.1,292800.0],["2024-01-11",14.07,14.15,13.88,14.05,297200.0],["2024-01-12",14.29,14.31,14.02,14.06,200100.0],["2024-01-16",13.95,14.08,13.81,13.86,177700.0],["2024-01-17",13.56,13.83,13.55,13.7,215800.0],["2024-01-18",13.83,14.23,13.79,14.22,275100.0],["2024-01-19",14.24,14.46,14.08,14.33,225000.0],["2024-01-22",14.44,14.7,14.38,14.57,381700.0],["2024-01-23",14.86,14.9,14.58,14.61,286000.0],["2024-01-24",14.83,14.91,14.55,14.68,162200.0],["2024-01-25",14.87,15.08,14.79,15.0,292000.0],["2024-01-26",15.14,15.21,14.88,15.04,193200.0],["2024-01-29",15.01,15.18,14.87,15.12,204000.0],["2024-01-30",14.97,15.33,14.9,15.1,234400.0],["2024-01-31",15.1,15.33,14.76,14.76,256100.0],["2024-02-01",14.92,15.06,14.55,14.93,241200.0],["2024-02-02",14.72,15.12,14.65,14.94,172300.0],["2024-02-05",14.75,14.83,14.31,14.41,211000.0],["2024-02-06",14.45,14.71,14.41,14.57,209300.0],["2024-02-07",14.6,14.6,13.99,14.0,297500.0],["2024-02-08",13.99,14.27,13.72,14.24,299400.0],["2024-02-09",14.22,14.26,13.72,13.97,284700.0],["2024-02-12",14.05,14.73,14.05,14.6,277800.0],["2024-02-13",14.06,14.13,13.59,13.78,320600.0],["2024-02-14",14.04,14.04,13.8,13.99,216600.0],["2024-02-15",14.1,14.5,13.93,14.37,405900.0],["2024-02-16",14.18,14.43,13.9,14.25,329400.0],["2024-02-20",14.01,14.14,13.88,14.1,252700.0],["2024-02-21",14.1,14.24,14.02,14.24,197000.0],["2024-02-22",14.24,14.25,13.92,13.96,226400.0],["2024-02-23",13.92,14.23,13.83,14.14,228200.0],["2024-02-26",14.04,14.08,13.88,13.93,246800.0],["2024-02-27",14.01,14.2,14.01,14.1,167800.0],["2024-02-28",14.03,14.28,14.02,14.15,200700.0],["2024-02-29",14.15,14.15,12.56,12.76,728400.0],["2024-03-01",12.96,13.36,12.51,12.61,749600.0],["2024-03-04",12.67,12.87,12.4,12.43,407400.0],["2024-03-05",12.4,12.73,12.4,12.59,345000.0],["2024-03-06",12.76,12.76,12.4,12.42,330600.0],["2024-03-07",12.58,13.01,12.58,13.01,402700.0],["2024-03-08",13.12,13.17,12.56,12.69,389400.0],["2024-03-11",12.65,12.69,12.4,12.55,280800.0],["2024-03-12",12.52,12.59,12.39,12.53,231500.0],["2024-03-13",12.48,12.67,12.43,12.51,299300.0],["2024-03-14",12.5,12.5,12.18,12.26,255400.0],["2024-03-15",12.23,12.48,12.23,12.42,754100.0],["2024-03-18",12.47,12.56,12.29,12.4,248200.0],["2024-03-19",12.35,12.49,12.3,12.37,242900.0],["2024-03-20",12.31,12.71,12.26,12.59,263800.0],["2024-03-21",12.67,12.95,12.57,12.82,366300.0],["2024-03-22",12.9,12.94,12.48,12.48,203100.0],["2024-03-25",12.53,12.53,12.25,12.26,174700.0],["2024-03-26",12.34,12.42,12.2,12.24,234100.0],["2024-03-27",12.29,12.46,12.29,12.46,233600.0],["2024-03-28",12.46,12.57,12.41,12.46,243900.0],["2024-04-01",12.56,12.56,12.2,12.29,223500.0],["2024-04-02",12.19,12.21,12.04,12.18,402000.0],["2024-04-03",12.16,12.35,12.15,12.34,259000.0],["2024-04-04",12.51,12.77,12.32,12.38,289300.0],["2024-04-05",12.37,12.44,12.26,12.33,181200.0],["2024-04-08",12.41,12.51,12.31,12.31,163100.0],["2024-04-09",12.32,12.44,12.2,12.43,142000.0],["2024-04-10",12.12,12.25,11.95,12.09,233700.0],["2024-04-11",12.16,12.3,12.02,12.3,271000.0],["2024-04-12",12.18,12.24,11.91,11.94,179900.0],["2024-04-15",11.98,12.15,11.7,11.74,232800.0],["2024-04-16",11.7,11.75,11.52,11.64,240600.0],["2024-04-17",11.74,11.76,11.41,11.45,334300.0],["2024-04-18",11.55,11.66,11.26,11.42,335300.0],["2024-04-19",11.4,11.57,11.37,11.53,334000.0],["2024-04-22",11.6,11.71,11.49,11.56,221400.0],["2024-04-23",11.63,11.97,11.63,11.79,338800.0],["2024-04-24",11.74,11.83,11.51,11.8,356200.0],["2024-04-25",11.61,11.64,11.31,11.51,305200.0],["2024-04-26",11.51,11.64,11.45,11.55,205700.0],["2024-04-29",11.63,11.72,11.5,11.53,230900.0],["2024-04-30",11.46,11.46,11.0,11.02,306700.0],["2024-05-01",11.06,11.47,10.99,11.17,576800.0],["2024-05-02",10.07,10.78,9.62,10.45,1260500.0],["2024-05-03",10.6,10.64,10.0,10.02,1060800.0],["2024-05-06",10.05,10.12,9.04,9.08,1604900.0],["2024-05-07",9.15,9.19,8.65,8.86,1235200.0],["2024-05-08",8.86,8.89,8.49,8.56,1096800.0],["2024-05-09",8.56,9.08,8.56,9.05,871400.0],["2024-05-10",9.06,9.4,8.92,9.39,779600.0],["2024-05-13",9.42,9.47,8.91,8.96,798600.0],["2024-05-14",9.13,9.17,8.65,8.68,563400.0],["2024-05-15",8.8,8.95,8.6,8.88,523000.0],["2024-05-16",8.82,8.94,8.77,8.93,433600.0],["2024-05-17",8.94,9.15,8.84,8.91,690800.0],["2024-05-20",8.91,9.0,8.65,8.65,459400.0],["2024-05-21",8.62,8.64,8.37,8.38,512700.0],["2024-05-22",8.33,8.64,8.33,8.4,553800.0],["2024-05-23",8.38,8.49,8.07,8.14,547700.0],["2024-05-24",8.2,8.41,8.07,8.36,525000.0],["2024-05-28",8.4,8.52,8.23,8.26,491900.0],["2024-05-29",8.13,8.18,8.01,8.04,352300.0],["2024-05-30",8.23,8.3,8.01,8.04,422200.0],["2024-05-31",8.07,8.29,8.06,8.27,412500.0],["2024-06-03",8.3,8.34,7.98,7.98,516400.0],["2024-06-04",7.92,8.1,7.82,7.82,565500.0],["2024-06-05",7.9,8.02,7.85,7.9,503500.0],["2024-06-06",7.86,8.09,7.84,8.03,533900.0],["2024-06-07",7.89,8.09,7.81,7.83,595200.0],["2024-06-10",7.75,7.84,7.49,7.5,664600.0],["2024-06-11",7.39,7.54,7.26,7.5,561200.0],["2024-06-12",7.71,7.84,7.41,7.43,667900.0],["2024-06-13",7.39,7.61,7.28,7.47,717100.0],["2024-06-14",7.37,7.38,7.07,7.17,480000.0],["2024-06-17",7.15,7.32,7.14,7.22,697700.0],["2024-06-18",7.19,7.49,7.19,7.35,743500.0],["2024-06-20",7.32,7.62,7.32,7.37,686400.0],["2024-06-21",7.36,7.48,7.18,7.21,4270100.0],["2024-06-24",7.26,7.42,7.13,7.13,827200.0],["2024-06-25",7.09,7.14,6.84,6.84,694700.0],["2024-06-26",6.75,6.92,6.71,6.82,913500.0],["2024-06-27",6.82,6.92,6.78,6.86,479300.0],["2024-06-28",6.93,7.44,6.88,7.41,4123100.0],["2024-07-01",7.35,7.59,7.09,7.29,1166300.0],["2024-07-02",7.26,7.34,6.98,7.16,746000.0],["2024-07-03",7.2,7.23,7.07,7.11,279100.0],["2024-07-05",7.1,7.1,6.88,6.95,752100.0],["2024-07-08",7.04,7.22,7.04,7.12,510700.0],["2024-07-09",7.08,7.15,7.01,7.05,386200.0],["2024-07-10",7.11,7.11,6.91,6.99,351700.0],["2024-07-11",7.15,7.6,7.04,7.57,926200.0],["2024-07-12",7.66,7.68,7.49,7.56,578300.0],["2024-07-15",7.6,7.78,7.51,7.64,617300.0],["2024-07-16",7.73,8.24,7.71,8.22,817200.0],["2024-07-17",8.17,8.48,8.14,8.33,726400.0],["2024-07-18",8.26,8.51,8.1,8.12,626800.0],["2024-07-19",8.12,8.13,7.95,8.1,421900.0],["2024-07-22",8.12,8.29,7.93,8.27,468700.0],["2024-07-23",8.22,8.44,8.09,8.4,488700.0],["2024-07-24",8.33,8.53,8.2,8.24,520100.0],["2024-07-25",8.26,8.77,8.17,8.63,436800.0],["2024-07-26",8.79,8.87,8.65,8.7,518100.0],["2024-07-29",8.7,8.7,8.24,8.36,477000.0],["2024-07-30",8.36,8.52,8.24,8.51,552300.0],["2024-07-31",8.48,8.76,8.32,8.52,946600.0],["2024-08-01",8.37,9.09,8.27,8.47,1258600.0],["2024-08-02",8.21,8.25,7.84,8.05,662600.0],["2024-08-05",7.65,7.78,7.48,7.68,773300.0],["2024-08-06",7.68,8.04,7.57,7.92,792000.0],["2024-08-07",8.03,8.18,7.55,7.6,630500.0],["2024-08-08",7.67,7.74,7.55,7.63,625500.0],["2024-08-09",7.6,7.64,7.42,7.49,541400.0],["2024-08-12",7.53,7.57,7.35,7.38,693700.0],["2024-08-13",7.46,7.54,7.35,7.45,601200.0],["2024-08-14",7.5,7.51,7.24,7.25,630000.0],["2024-08-15",7.49,7.71,7.37,7.63,634200.0],["2024-08-16",7.6,7.86,7.6,7.73,409000.0],["2024-08-19",7.7,7.95,7.69,7.88,444000.0],["2024-08-20",7.87,7.89,7.61,7.61,307600.0],["2024-08-21",7.64,7.89,7.64,7.85,317400.0],["2024-08-22",7.84,7.92,7.79,7.84,379400.0],["2024-08-23",7.97,8.4,7.95,8.36,485900.0],["2024-08-26",8.47,8.57,8.37,8.43,531700.0],["2024-08-27",8.4,8.46,8.3,8.41,388400.0],["2024-08-28",8.3,8.45,8.21,8.31,352700.0],["2024-08-29",8.41,8.49,8.26,8.35,348800.0],["2024-08-30",8.34,8.42,8.16,8.33,317700.0],["2024-09-03",8.17,8.32,8.06,8.06,370100.0],["2024-09-04",8.05,8.27,8.02,8.2,323800.0],["2024-09-05",8.17,8.29,8.02,8.06,290300.0],["2024-09-06",8.05,8.22,7.75,7.78,630300.0],["2024-09-09",7.78,7.84,7.61,7.76,562800.0],["2024-09-10",7.78,8.09,7.7,7.95,589700.0],["2024-09-11",7.87,8.0,7.67,8.0,605700.0],["2024-09-12",8.06,8.16,7.92,8.05,533500.0],["2024-09-13",8.2,8.36,8.13,8.33,360400.0],["2024-09-16",8.41,8.43,8.2,8.29,355300.0],["2024-09-17",8.37,8.59,8.09,8.37,1043700.0],["2024-09-18",8.37,8.79,8.3,8.36,596300.0],["2024-09-19",8.62,8.62,8.32,8.41,546200.0],["2024-09-20",8.29,8.39,8.11,8.12,1999000.0],["2024-09-23",8.14,8.23,7.98,7.98,470500.0],["2024-09-24",8.06,8.15,7.9,7.92,348200.0],["2024-09-25",7.92,8.11,7.73,7.74,722000.0],["2024-09-26",7.88,8.12,7.88,7.97,480800.0],["2024-09-27",8.05,8.41,8.04,8.27,518500.0],["2024-09-30",8.23,8.3,8.04,8.13,425200.0],["2024-10-01",8.09,8.1,7.9,7.91,304900.0],["2024-10-02",7.91,8.02,7.7,7.76,385100.0],["2024-10-03",7.67,7.71,7.2,7.29,550300.0],["2024-10-04",7.46,7.47,7.24,7.3,354600.0],["2024-10-07",7.23,7.31,7.05,7.14,608900.0],["2024-10-08",7.1,7.11,6.8,6.89,565200.0],["2024-10-09",6.89,7.14,6.88,7.12,643500.0],["2024-10-10",7.01,7.01,6.9,7.0,371000.0],["2024-10-11",7.0,7.25,7.0,7.24,325300.0],["2024-10-14",7.19,7.24,7.02,7.06,290100.0],["2024-10-15",7.1,7.1,6.82,6.83,464000.0],["2024-10-16",6.95,7.15,6.83,7.07,598500.0],["2024-10-17",7.07,7.11,6.97,7.1,283600.0],["2024-10-18",7.15,7.2,6.96,6.97,268400.0],["2024-10-21",7.03,7.37,6.98,7.16,664600.0],["2024-10-22",7.12,7.37,7.12,7.27,496900.0],["2024-10-23",7.22,7.26,7.08,7.19,469600.0],["2024-10-24",7.24,7.27,7.12,7.19,364400.0],["2024-10-25",7.23,7.27,6.97,6.98,365700.0],["2024-10-28",7.01,7.34,7.0,7.27,412000.0],["2024-10-29",7.17,7.29,7.11,7.27,413800.0],["2024-10-30",7.27,7.54,7.27,7.36,768300.0],["2024-10-31",7.02,7.08,6.34,6.44,1191500.0],["2024-11-01",6.6,7.04,6.43,6.79,1235400.0],["2024-11-04",6.69,6.85,6.43,6.45,1081700.0],["2024-11-05",6.44,6.59,6.38,6.53,596400.0],["2024-11-06",7.04,7.4,6.95,7.3,1023200.0],["2024-11-07",7.26,7.36,7.14,7.29,644600.0],["2024-11-08",7.29,7.5,7.26,7.36,615300.0],["2024-11-11",7.41,7.62,7.36,7.58,486300.0],["2024-11-12",7.52,7.7,7.48,7.54,582100.0],["2024-11-13",7.58,7.63,7.12,7.15,592200.0],["2024-11-14",7.1,7.15,6.8,6.91,555500.0],["2024-11-15",7.0,7.05,6.78,6.95,543900.0],["2024-11-18",6.99,7.18,6.83,6.85,488400.0],["2024-11-19",6.75,6.75,6.64,6.72,419400.0],["2024-11-20",6.68,6.8,6.66,6.78,334700.0],["2024-11-21",6.81,7.14,6.77,7.09,492600.0],["2024-11-22",7.11,7.42,7.11,7.3,430300.0],["2024-11-25",7.36,7.67,7.34,7.52,634800.0],["2024-11-26",7.43,7.43,7.09,7.25,794700.0],["2024-11-27",7.29,7.59,7.29,7.37,472300.0],["2024-11-29",7.42,7.5,7.3,7.32,301300.0],["2024-12-02",7.36,7.48,7.29,7.44,713900.0],["2024-12-03",7.39,7.44,7.11,7.25,850500.0],["2024-12-04",7.27,7.32,6.87,7.05,758500.0],["2024-12-05",7.08,7.25,6.9,7.06,861700.0],["2024-12-06",7.16,7.21,6.83,6.95,882000.0],["2024-12-09",7.39,9.39,7.27,8.89,4229500.0],["2024-12-10",9.06,9.06,7.67,7.69,1366900.0],["2024-12-11",7.74,8.02,7.61,8.01,862400.0],["2024-12-12",7.97,8.1,7.49,7.65,850200.0],["2024-12-13",7.99,8.18,7.65,8.17,827400.0],["2024-12-16",8.11,8.15,7.67,7.69,1220600.0],["2024-12-17",7.64,7.73,7.44,7.65,960600.0],["2024-12-18",7.75,8.05,7.28,7.36,1067600.0],["2024-12-19",7.45,7.71,6.99,7.03,957200.0],["2024-12-20",6.9,7.19,6.87,6.95,4455000.0],["2024-12-23",6.96,6.98,6.62,6.95,1137400.0],["2024-12-24",6.91,7.02,6.83,6.99,247300.0],["2024-12-26",6.93,7.0,6.81,6.97,353500.0],["2024-12-27",6.88,7.05,6.73,6.92,621500.0],["2024-12-30",6.86,6.87,6.68,6.69,404400.0],["2024-12-31",6.78,6.94,6.75,6.79,451700.0],["2025-01-02",6.88,7.25,6.77,6.79,616200.0],["2025-01-03",6.84,7.03,6.71,7.02,504200.0],["2025-01-06",7.16,7.43,6.97,7.0,533100.0],["2025-01-07",7.0,7.05,6.71,6.82,850500.0],["2025-01-08",6.74,6.85,6.61,6.8,597100.0],["2025-01-10",6.62,6.77,6.57,6.66,744400.0],["2025-01-13",6.6,6.68,6.51,6.59,772600.0],["2025-01-14",6.65,6.84,6.55,6.82,970000.0],["2025-01-15",7.05,7.21,6.94,6.98,659700.0],["2025-01-16",6.94,7.45,6.92,7.41,731300.0],["2025-01-17",7.5,7.57,7.34,7.52,744100.0],["2025-01-21",7.65,7.79,7.55,7.59,602500.0],["2025-01-22",7.54,7.71,7.48,7.59,834500.0],["2025-01-23",7.64,8.25,7.6,8.1,858400.0],["2025-01-24",8.1,8.36,8.06,8.32,756400.0],["2025-01-27",8.26,8.56,8.16,8.49,712300.0],["2025-01-28",8.49,8.55,8.27,8.46,954900.0],["2025-01-29",8.48,8.92,8.47,8.8,784600.0],["2025-01-30",8.87,9.15,8.74,8.79,909300.0],["2025-01-31",8.79,9.06,8.7,8.83,794700.0],["2025-02-03",8.52,8.78,8.42,8.67,763800.0],["2025-02-04",8.62,8.9,8.59,8.64,771800.0],["2025-02-05",8.6,8.7,8.46,8.65,616700.0],["2025-02-06",8.72,8.92,8.46,8.58,549000.0],["2025-02-07",8.63,8.73,8.55,8.64,553700.0],["2025-02-10",8.75,9.07,8.75,8.93,679600.0],["2025-02-11",8.83,9.24,8.74,9.15,491800.0],["2025-02-12",8.98,9.12,8.74,8.75,663000.0],["2025-02-13",8.8,9.0,8.69,8.75,396200.0],["2025-02-14",8.84,8.99,8.76,8.86,383000.0],["2025-02-18",8.88,9.13,8.77,9.09,545900.0],["2025-02-19",8.97,9.14,8.83,9.11,734000.0],["2025-02-20",9.09,9.3,9.09,9.22,616600.0],["2025-02-21",9.4,9.47,8.76,8.79,646200.0],["2025-02-24",8.84,8.92,8.61,8.61,562400.0],["2025-02-25",8.59,8.8,8.46,8.69,1060400.0],["2025-02-26",8.53,8.99,8.53,8.73,699600.0],["2025-02-27",9.17,9.6,7.63,7.92,2305600.0],["2025-02-28",8.19,8.96,8.01,8.52,1226100.0],["2025-03-03",8.6,8.74,7.81,7.83,948500.0],["2025-03-04",7.72,7.79,7.43,7.56,870200.0],["2025-03-05",7.68,8.32,7.67,8.28,1050000.0],["2025-03-06",8.15,8.71,8.04,8.64,675900.0],["2025-03-07",8.59,9.11,8.54,8.98,1035200.0],["2025-03-10",8.76,9.11,8.62,8.85,1023700.0],["2025-03-11",8.83,8.91,8.58,8.63,687900.0],["2025-03-12",8.63,8.65,8.13,8.18,623500.0],["2025-03-13",8.08,8.36,7.89,7.89,585700.0],["2025-03-14",8.05,8.23,7.92,8.22,590900.0],["2025-03-17",8.19,8.44,8.09,8.28,719800.0],["2025-03-18",8.24,8.47,8.18,8.22,692900.0],["2025-03-19",8.2,8.51,8.2,8.45,585500.0],["2025-03-20",8.55,9.25,8.46,9.01,1126000.0],["2025-03-21",8.8,8.95,8.31,8.72,4818200.0],["2025-03-24",8.92,9.01,8.63,8.9,930300.0],["2025-03-25",8.83,9.14,8.76,8.82,671800.0],["2025-03-26",8.85,9.11,8.82,9.03,515600.0],["2025-03-27",9.03,9.12,8.81,8.96,358200.0],["2025-03-28",8.83,8.93,8.43,8.58,521000.0],["2025-03-31",8.29,8.52,8.26,8.39,385500.0],["2025-04-01",8.35,8.45,8.07,8.14,391200.0],["2025-04-02",7.95,8.27,7.89,8.22,514900.0],["2025-04-03",7.73,7.81,6.97,6.98,1431200.0],["2025-04-04",6.73,6.73,5.93,6.54,1430100.0],["2025-04-07",6.32,6.98,6.17,6.68,1185000.0],["2025-04-08",7.0,7.0,6.16,6.27,778900.0],["2025-04-09",6.15,7.27,6.15,7.16,992700.0],["2025-04-10",6.9,6.94,6.4,6.94,804700.0],["2025-04-11",6.87,7.15,6.69,7.13,476400.0],["2025-04-14",7.28,7.28,6.88,6.98,540400.0],["2025-04-15",6.9,7.08,6.78,6.81,410600.0],["2025-04-16",6.76,6.86,6.62,6.77,504400.0],["2025-04-17",6.77,6.9,6.72,6.84,377900.0],["2025-04-21",6.67,6.8,6.41,6.51,664700.0],["2025-04-22",6.62,6.87,6.57,6.85,635300.0],["2025-04-23",7.17,7.39,7.08,7.25,616300.0],["2025-04-24",7.2,7.58,7.2,7.58,402400.0],["2025-04-25",7.54,7.65,7.32,7.45,438300.0],["2025-04-28",7.39,7.56,7.28,7.38,587800.0],["2025-04-29",7.33,7.44,7.21,7.33,509800.0],["2025-04-30",7.22,7.37,7.12,7.35,529900.0],["2025-05-01",6.74,6.74,6.03,6.35,1865700.0],["2025-05-02",6.48,7.03,6.48,7.01,981800.0],["2025-05-05",6.98,7.22,6.81,6.89,727300.0],["2025-05-06",6.75,6.98,6.73,6.84,615800.0],["2025-05-07",6.91,6.95,6.6,6.64,518100.0],["2025-05-08",6.72,7.01,6.7,6.89,503600.0],["2025-05-09",6.93,7.11,6.9,7.02,392400.0],["2025-05-12",7.47,7.96,7.47,7.61,682000.0],["2025-05-13",7.7,7.89,7.63,7.76,350600.0],["2025-05-14",7.71,7.87,7.56,7.58,489200.0],["2025-05-15",7.56,7.69,7.41,7.44,404300.0],["2025-05-16",7.47,7.59,7.4,7.5,371700.0],["2025-05-19",7.34,7.46,7.32,7.4,341200.0],["2025-05-20",7.38,7.49,7.35,7.38,319000.0],["2025-05-21",7.2,7.26,6.98,7.08,433100.0],["2025-05-22",7.06,7.12,6.96,7.04,541000.0],["2025-05-23",6.83,7.05,6.83,7.01,419500.0],["2025-05-27",7.19,7.32,7.15,7.25,494800.0],["2025-05-28",7.25,7.34,7.15,7.26,293900.0],["2025-05-29",7.43,7.45,7.22,7.37,294600.0],["2025-05-30",7.34,7.44,7.24,7.24,407900.0],["2025-06-02",7.2,7.32,7.04,7.25,749400.0],["2025-06-03",7.25,7.65,7.25,7.6,542400.0],["2025-06-04",7.92,8.07,7.54,7.57,569000.0],["2025-06-05",7.55,7.76,7.48,7.7,506600.0],["2025-06-06",7.95,8.16,7.86,8.11,555900.0],["2025-06-09",8.32,9.44,8.32,9.32,1202100.0],["2025-06-10",9.32,9.34,9.02,9.27,674600.0],["2025-06-11",9.36,9.47,9.12,9.13,459700.0],["2025-06-12",9.05,9.21,8.92,9.09,365800.0],["2025-06-13",8.85,8.98,8.73,8.84,358700.0],["2025-06-16",9.02,9.22,8.88,9.1,383700.0],["2025-06-17",8.95,9.19,8.9,9.03,375800.0],["2025-06-18",9.03,9.25,8.93,9.06,298000.0],["2025-06-20",9.28,9.52,9.13,9.21,1134300.0],["2025-06-23",9.13,9.13,8.58,8.96,659000.0],["2025-06-24",9.01,9.08,8.82,9.07,506200.0],["2025-06-25",9.03,9.27,8.94,9.22,345500.0],["2025-06-26",9.55,10.57,9.55,10.42,1894300.0],["2025-06-27",10.68,10.72,10.14,10.43,1372000.0],["2025-06-30",10.39,10.47,10.19,10.27,648000.0],["2025-07-01",10.17,10.54,9.94,10.47,755500.0],["2025-07-02",10.37,10.86,10.32,10.86,696900.0],["2025-07-03",10.7,10.94,10.59,10.72,396700.0],["2025-07-07",10.63,10.83,10.29,10.31,583200.0],["2025-07-08",10.42,10.6,10.34,10.41,443200.0],["2025-07-09",10.47,10.5,10.07,10.22,448500.0],["2025-07-10",10.19,10.6,10.06,10.48,709400.0],["2025-07-11",10.36,10.36,10.2,10.22,307100.0],["2025-07-14",10.15,10.17,9.81,9.84,443200.0],["2025-07-15",9.9,9.9,9.45,9.46,409800.0],["2025-07-16",9.51,9.56,9.28,9.42,384900.0],["2025-07-17",9.39,9.63,9.2,9.25,705900.0],["2025-07-18",9.31,9.32,8.91,9.04,454600.0],["2025-07-21",9.2,9.82,9.08,9.15,430700.0],["2025-07-22",9.21,9.7,9.14,9.57,449600.0],["2025-07-23",9.76,10.03,9.64,9.97,483000.0],["2025-07-24",9.89,9.96,9.71,9.75,353600.0],["2025-07-25",9.8,9.8,9.56,9.57,293100.0],["2025-07-28",9.6,9.84,9.43,9.53,477900.0],["2025-07-29",9.59,9.64,8.94,9.09,492700.0],["2025-07-30",9.3,9.3,8.95,9.07,498600.0],["2025-07-31",8.29,8.74,8.03,8.46,1258000.0],["2025-08-01",8.26,8.52,8.2,8.48,544500.0],["2025-08-04",8.44,8.72,8.4,8.61,710900.0],["2025-08-05",8.65,8.69,8.22,8.38,606000.0],["2025-08-06",8.43,8.45,8.25,8.43,349200.0],["2025-08-07",8.55,8.65,8.43,8.61,435800.0],["2025-08-08",8.36,8.61,8.07,8.2,509300.0],["2025-08-11",8.26,8.44,8.16,8.22,459500.0],["2025-08-12",8.31,8.59,8.22,8.38,401300.0],["2025-08-13",8.55,8.96,8.5,8.88,574200.0],["2025-08-14",8.8,8.8,8.4,8.54,429600.0],["2025-08-15",8.59,8.59,8.35,8.51,330700.0],["2025-08-18",8.53,8.74,8.43,8.66,275900.0],["2025-08-19",8.65,8.89,8.56,8.66,363500.0],["2025-08-20",8.59,8.67,8.47,8.52,291200.0],["2025-08-21",8.46,8.59,8.38,8.53,280300.0],["2025-08-22",8.76,9.28,8.63,9.18,573100.0],["2025-08-25",9.14,9.23,9.05,9.16,339100.0],["2025-08-26",9.11,9.23,8.95,8.99,368400.0],["2025-08-27",8.95,9.12,8.88,9.07,284000.0],["2025-08-28",9.11,9.11,8.88,8.96,399000.0],["2025-08-29",8.95,8.95,8.7,8.82,377300.0],["2025-09-02",8.6,8.79,8.53,8.76,306700.0],["2025-09-03",8.74,8.84,8.54,8.65,350900.0],["2025-09-04",8.65,8.82,8.54,8.77,375400.0],["2025-09-05",8.78,9.02,8.69,8.79,278500.0],["2025-09-08",8.83,8.91,8.6,8.85,407800.0],["2025-09-09",8.83,8.86,8.32,8.35,390100.0],["2025-09-10",8.4,8.59,8.39,8.54,336000.0],["2025-09-11",8.5,8.85,8.5,8.74,545700.0],["2025-09-12",8.62,8.75,8.53,8.64,251600.0],["2025-09-15",8.73,8.89,8.61,8.85,384700.0],["2025-09-16",8.85,8.85,8.69,8.74,317400.0],["2025-09-17",8.79,9.03,8.52,8.56,436100.0],["2025-09-18",8.67,8.82,8.4,8.47,1337200.0],["2025-09-19",8.5,8.52,8.06,8.16,1154000.0],["2025-09-22",8.15,8.22,7.95,7.96,911000.0],["2025-09-23",8.02,8.09,7.44,7.54,1451400.0],["2025-09-24",7.52,7.66,7.44,7.6,667900.0],["2025-09-25",7.48,7.63,7.38,7.57,559900.0],["2025-09-26",7.58,7.75,7.58,7.69,431400.0],["2025-09-29",7.74,7.76,7.53,7.67,705400.0],["2025-09-30",7.6,7.69,7.37,7.56,824500.0],["2025-10-01",7.56,7.65,7.48,7.57,514700.0],["2025-10-02",7.6,7.8,7.55,7.75,528100.0],["2025-10-03",7.82,8.42,7.82,8.32,1119700.0],["2025-10-06",8.35,8.38,7.82,7.86,754000.0],["2025-10-07",7.87,7.93,7.75,7.83,552400.0],["2025-10-08",7.91,8.07,7.77,7.83,459300.0],["2025-10-09",7.8,7.82,7.57,7.57,360100.0],["2025-10-10",7.53,7.73,7.3,7.32,472900.0],["2025-10-13",7.46,7.49,7.31,7.4,343300.0],["2025-10-14",7.22,7.58,7.22,7.49,326200.0],["2025-10-15",7.57,7.74,7.43,7.49,335200.0],["2025-10-16",7.47,7.54,7.24,7.39,575800.0],["2025-10-17",7.34,7.44,7.26,7.37,514900.0],["2025-10-20",7.46,7.59,7.42,7.44,308200.0],["2025-10-21",7.4,7.55,7.37,7.54,353400.0],["2025-10-22",7.54,7.67,7.39,7.5,390500.0],["2025-10-23",7.54,7.72,7.44,7.66,358400.0],["2025-10-24",7.8,7.97,7.72,7.97,377700.0],["2025-10-27",8.02,8.16,7.78,7.83,364100.0],["2025-10-28",7.83,7.95,7.75,7.78,321800.0],["2025-10-29",7.75,8.17,7.74,7.96,493100.0],["2025-10-30",7.87,8.0,7.6,7.63,378600.0],["2025-10-31",7.6,7.7,7.41,7.55,398300.0],["2025-11-03",7.48,7.79,7.28,7.76,534700.0],["2025-11-04",7.63,7.93,7.51,7.83,739500.0],["2025-11-05",7.86,8.11,7.82,7.95,618800.0],["2025-11-06",8.47,8.53,7.4,7.71,1987900.0],["2025-11-07",7.55,7.83,7.42,7.82,622000.0],["2025-11-10",8.08,8.14,7.73,7.92,660900.0],["2025-11-11",7.92,7.96,7.8,7.8,447900.0],["2025-11-12",7.82,7.89,7.68,7.81,503200.0],["2025-11-13",7.75,7.87,7.59,7.77,582100.0],["2025-11-14",7.68,7.77,7.42,7.57,453400.0],["2025-11-17",7.49,7.51,7.32,7.45,536700.0],["2025-11-18",7.36,7.42,7.26,7.36,458200.0],["2025-11-19",7.43,7.5,7.1,7.19,541900.0],["2025-11-20",7.31,7.53,7.13,7.23,608400.0],["2025-11-21",7.34,7.72,7.22,7.66,372600.0],["2025-11-24",7.63,7.82,7.52,7.78,1560100.0],["2025-11-25",7.85,8.39,7.85,8.36,851200.0],["2025-11-26",8.28,8.42,8.17,8.17,677900.0],["2025-11-28",8.17,8.18,8.06,8.09,211600.0],["2025-12-01",7.95,8.18,7.89,7.91,485800.0],["2025-12-02",7.95,8.15,7.82,8.06,504600.0],["2025-12-03",8.14,8.28,8.1,8.28,504200.0],["2025-12-04",8.28,8.34,8.17,8.31,545800.0],["2025-12-05",8.32,8.5,8.18,8.21,432500.0],["2025-12-08",8.34,8.9,8.27,8.43,1013400.0],["2025-12-09",8.27,8.43,8.13,8.17,677800.0],["2025-12-10",8.15,8.52,8.15,8.4,578800.0],["2025-12-11",8.43,8.68,8.43,8.65,419200.0],["2025-12-12",8.7,8.75,8.36,8.38,629300.0],["2025-12-15",8.44,8.53,8.17,8.2,673800.0],["2025-12-16",8.18,8.37,8.18,8.25,699600.0],["2025-12-17",8.26,8.5,8.13,8.17,666300.0],["2025-12-18",8.27,8.4,8.12,8.17,946800.0],["2025-12-19",8.13,8.17,7.74,7.85,3291800.0],["2025-12-22",7.89,7.9,7.5,7.62,1021500.0],["2025-12-23",7.53,7.79,7.5,7.76,737300.0],["2025-12-24",7.99,8.24,7.92,8.1,572400.0],["2025-12-26",8.07,8.09,7.87,7.89,443500.0],["2025-12-29",7.87,7.94,7.71,7.72,500100.0],["2025-12-30",7.73,7.89,7.69,7.86,484400.0],["2025-12-31",7.78,7.88,7.75,7.83,479100.0],["2026-01-02",7.85,8.06,7.8,7.96,568000.0],["2026-01-05",7.97,8.22,7.97,8.07,456700.0],["2026-01-06",8.0,8.43,8.0,8.42,857600.0],["2026-01-07",8.43,8.45,8.04,8.06,556200.0],["2026-01-08",8.0,8.67,8.0,8.58,733800.0],["2026-01-09",8.61,8.68,8.4,8.56,462200.0],["2026-01-12",8.43,8.64,8.43,8.55,379300.0],["2026-01-13",8.61,8.97,8.56,8.83,607600.0],["2026-01-14",8.86,9.13,8.86,8.98,555700.0],["2026-01-15",8.95,9.42,8.95,9.33,730700.0],["2026-01-16",9.29,9.38,9.19,9.29,569300.0],["2026-01-20",9.1,9.16,8.7,8.72,487600.0],["2026-01-21",8.84,9.27,8.75,9.16,468800.0],["2026-01-22",9.23,9.35,9.11,9.17,475100.0],["2026-01-23",9.17,9.2,8.86,8.88,494000.0],["2026-01-26",8.9,8.95,8.73,8.76,388300.0],["2026-01-27",8.75,8.85,8.65,8.75,287900.0],["2026-01-28",8.79,8.89,8.55,8.59,462200.0],["2026-01-29",8.68,9.37,8.68,9.35,749700.0],["2026-01-30",9.21,9.61,9.21,9.54,714900.0],["2026-02-02",9.45,10.06,9.43,9.71,922500.0],["2026-02-03",9.67,10.23,9.65,10.17,711500.0],["2026-02-04",10.35,10.77,10.35,10.65,920600.0],["2026-02-05",10.6,10.94,10.41,10.5,746200.0],["2026-02-06",10.54,11.2,10.54,11.06,1024700.0],["2026-02-09",10.9,11.41,10.83,11.35,629700.0],["2026-02-10",11.4,11.41,11.04,11.1,559900.0],["2026-02-11",11.32,11.5,11.03,11.4,691600.0],["2026-02-12",11.55,11.7,10.84,11.04,755500.0],["2026-02-13",11.04,11.19,10.84,11.02,507200.0],["2026-02-17",10.96,10.97,10.63,10.79,438500.0],["2026-02-18",10.69,10.91,10.47,10.58,335500.0],["2026-02-19",10.64,10.92,10.6,10.77,454500.0],["2026-02-20",10.73,10.87,10.52,10.81,491600.0],["2026-02-23",10.71,10.72,10.34,10.51,538400.0],["2026-02-24",10.57,10.72,10.47,10.54,333600.0],["2026-02-25",10.72,10.74,10.34,10.51,415500.0],["2026-02-26",10.32,10.63,9.37,9.9,828400.0],["2026-02-27",9.7,9.76,9.45,9.73,859500.0],["2026-03-02",9.48,9.67,9.3,9.6,718000.0],["2026-03-03",9.18,9.3,8.99,9.17,698100.0],["2026-03-04",9.33,9.59,9.13,9.46,656600.0],["2026-03-05",9.17,9.37,8.89,8.89,956500.0],["2026-03-06",8.62,8.89,8.57,8.66,1003400.0],["2026-03-09",8.35,8.51,7.98,8.44,1525100.0],["2026-03-10",8.41,8.76,8.32,8.36,1440600.0],["2026-03-11",8.34,8.54,8.2,8.26,568200.0],["2026-03-12",8.08,8.23,7.91,7.97,771800.0],["2026-03-13",8.01,8.21,7.27,7.3,1033500.0],["2026-03-16",7.43,7.52,7.3,7.36,1058100.0],["2026-03-17",7.5,7.55,7.06,7.18,1110600.0],["2026-03-18",7.2,7.45,7.19,7.25,1073600.0],["2026-03-19",7.1,7.28,6.93,7.16,852700.0],["2026-03-20",7.17,7.25,6.77,6.81,1392800.0],["2026-03-23",7.19,7.44,7.06,7.2,941600.0],["2026-03-24",7.08,7.41,7.01,7.15,1777600.0],["2026-03-25",7.33,7.37,6.93,7.1,729000.0],["2026-03-26",7.01,7.1,6.91,6.93,694100.0],["2026-03-27",6.86,6.93,6.73,6.8,988800.0],["2026-03-30",6.84,6.91,6.63,6.63,1035800.0],["2026-03-31",6.5,6.91,6.43,6.91,3754000.0],["2026-04-01",7.0,7.27,6.93,7.08,12888000.0],["2026-04-02",7.0,7.52,6.71,7.49,1775100.0],["2026-04-06",7.57,7.64,7.36,7.47,951300.0],["2026-04-07",7.45,7.59,7.27,7.54,1054100.0],["2026-04-08",8.07,8.31,7.98,8.28,1447700.0],["2026-04-09",8.22,8.56,8.22,8.45,890500.0],["2026-04-10",8.54,8.71,8.26,8.36,581800.0],["2026-04-13",8.32,8.54,8.16,8.53,480600.0],["2026-04-14",8.58,8.66,8.39,8.42,536700.0],["2026-04-15",8.4,8.4,7.93,8.12,567900.0],["2026-04-16",8.09,8.21,7.69,7.73,1622200.0],["2026-04-17",7.97,8.28,7.94,8.14,672000.0],["2026-04-20",8.12,8.46,8.07,8.42,621800.0],["2026-04-21",8.47,8.57,7.95,8.02,578700.0],["2026-04-22",8.14,8.17,7.89,7.93,532300.0],["2026-04-23",7.98,8.3,7.98,8.19,486000.0],["2026-04-24",8.16,8.23,8.0,8.22,574400.0],["2026-04-27",8.24,8.43,8.18,8.24,317900.0],["2026-04-28",8.25,8.26,7.95,8.13,561700.0],["2026-04-29",8.12,8.18,7.81,7.99,607000.0],["2026-04-30",7.79,7.87,7.21,7.62,1169500.0],["2026-05-01",7.65,8.0,7.63,7.88,736300.0],["2026-05-04",7.84,7.87,7.41,7.53,965300.0],["2026-05-05",7.6,7.81,7.56,7.63,979000.0],["2026-05-06",7.83,8.32,7.77,8.11,739000.0],["2026-05-07",8.19,8.34,7.96,8.01,531500.0],["2026-05-08",7.97,7.98,7.75,7.9,518500.0],["2026-05-11",7.85,7.88,7.62,7.67,879000.0],["2026-05-12",7.65,7.67,7.32,7.58,485600.0],["2026-05-13",7.54,7.59,7.4,7.57,521000.0],["2026-05-14",7.71,7.87,7.55,7.78,439400.0],["2026-05-15",7.68,7.72,7.56,7.57,449600.0],["2026-05-18",7.59,7.73,7.4,7.41,363400.0],["2026-05-19",7.31,7.31,7.07,7.13,463300.0],["2026-05-20",7.1,7.34,7.04,7.31,413300.0],["2026-05-21",7.18,7.44,7.05,7.37,445100.0],["2026-05-22",7.43,7.46,7.31,7.35,330400.0],["2026-05-26",7.36,7.45,7.18,7.26,583100.0],["2026-05-27",7.37,7.5,7.09,7.23,562200.0],["2026-05-28",7.14,7.31,7.11,7.27,508400.0],["2026-05-29",7.23,7.32,7.12,7.22,932000.0],["2026-06-01",7.12,7.32,7.0,7.3,577600.0],["2026-06-02",7.42,7.81,7.28,7.71,640900.0],["2026-06-03",7.69,7.83,7.6,7.68,574000.0],["2026-06-04",7.73,7.88,7.73,7.8,319200.0],["2026-06-05",7.68,7.7,7.15,7.29,404200.0],["2026-06-08",7.38,7.54,7.32,7.39,342200.0],["2026-06-09",7.5,7.66,7.24,7.46,355400.0],["2026-06-10",7.44,7.48,7.19,7.23,371400.0],["2026-06-11",7.3,7.48,7.2,7.39,444300.0],["2026-06-12",7.53,7.82,7.53,7.72,428900.0],["2026-06-15",7.93,8.04,7.55,7.59,394400.0],["2026-06-16",7.64,7.71,7.43,7.51,497200.0],["2026-06-17",7.58,7.63,7.32,7.36,444800.0],["2026-06-18",7.44,7.65,7.43,7.57,758400.0],["2026-06-22",7.54,7.68,7.46,7.56,386800.0],["2026-06-23",7.4,7.48,7.24,7.28,919400.0],["2026-06-24",7.31,7.54,7.29,7.51,391400.0],["2026-06-25",7.59,7.92,7.59,7.9,378000.0],["2026-06-26",7.8,8.04,7.75,8.02,2141200.0],["2026-06-29",7.89,7.93,7.685,7.85,569543.0],["2026-07-09",7.22,7.28,7.06,7.17,372102.537163],["2026-07-10",7.16,7.395,7.16,7.34,364146.109306],["2026-07-13",7.35,7.41,7.205,7.35,361535.315295],["2026-07-14",7.47,7.56,7.375,7.55,616746.799932],["2026-07-15",7.6,7.705,7.46,7.64,487593.534774],["2026-07-16",7.62,7.89,7.61,7.84,388689.136867],["2026-07-27",8.1,8.25,7.81,8.06,348232.182574],["2026-07-28",8.11,8.35,8.04,8.24,435490.480936],["2026-07-29",8.09,8.09,7.54,7.65,553288.653272],["2026-07-30",7.49,7.78,7.05,7.36,586898.90319],["2026-07-31",7.26,7.405,7.035,7.22,784753.544711],["2026-08-03",7.27,7.49,7.11,7.22,769519.980941],["2026-08-04",7.31,7.49,7.195,7.49,541589.764079],["2026-08-05",7.45,7.5,7.285,7.3,428771.776523],["2026-08-06",7.34,7.4799,7.165,7.21,704729.026903],["2026-08-07",7.2,7.48,7.16,7.36,448616.257049]]}