{"t":"ACNB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",8.9591,9.1336,8.9591,9.122,2200.0],["2011-07-01",9.122,9.122,9.122,9.122,0.0],["2011-07-05",9.1627,9.1627,8.9009,8.9009,1300.0],["2011-07-06",8.9882,8.9882,8.9882,8.9882,700.0],["2011-07-07",8.8718,8.9475,8.8718,8.9475,3300.0],["2011-07-08",8.8835,8.9416,8.7846,8.8718,4700.0],["2011-07-11",8.8718,8.8718,8.8718,8.8718,0.0],["2011-07-12",8.8718,8.9882,8.8718,8.9882,600.0],["2011-07-13",8.9882,9.0289,8.9882,9.0289,700.0],["2011-07-14",9.1918,9.3023,9.1918,9.3023,2100.0],["2011-07-15",9.2267,9.2267,9.0173,9.0754,1100.0],["2011-07-18",9.1743,9.1743,9.1743,9.1743,100.0],["2011-07-19",9.1511,9.1511,9.1336,9.1336,900.0],["2011-07-20",9.122,9.122,9.0754,9.0754,700.0],["2011-07-21",9.0754,9.0754,8.9009,8.9067,2200.0],["2011-07-22",8.9067,8.9067,8.9067,8.9067,0.0],["2011-07-25",8.9358,9.0696,8.9358,9.0696,200.0],["2011-07-26",8.8951,9.0115,8.8718,8.9184,1700.0],["2011-07-27",8.9009,8.9707,8.9009,8.9707,1700.0],["2011-07-28",9.0347,9.0347,8.9242,8.9242,600.0],["2011-07-29",8.8718,8.93,8.8718,8.8951,1600.0],["2011-08-01",8.8718,8.93,8.8718,8.9126,3100.0],["2011-08-02",8.9126,8.9126,8.8718,8.8718,800.0],["2011-08-03",8.8835,8.9242,8.8718,8.9242,1900.0],["2011-08-04",8.8718,8.8718,8.7671,8.7671,3500.0],["2011-08-05",8.7962,8.9882,8.7962,8.9882,800.0],["2011-08-08",8.7788,8.7846,8.581,8.581,2300.0],["2011-08-09",8.8427,9.0696,8.4064,8.7089,3800.0],["2011-08-10",8.4937,8.4937,8.1446,8.2435,2700.0],["2011-08-11",8.2784,8.5577,8.0981,8.2959,3700.0],["2011-08-12",8.5751,8.5868,8.5751,8.5868,600.0],["2011-08-15",8.5868,8.5868,8.5868,8.5868,0.0],["2011-08-16",8.5868,8.5868,8.5868,8.5868,0.0],["2011-08-17",8.3715,8.3715,8.2377,8.2377,4000.0],["2011-08-18",8.4704,8.4704,8.2901,8.2901,1500.0],["2011-08-19",8.261,8.261,8.2028,8.2377,1300.0],["2011-08-22",8.1446,8.1737,7.9294,8.1737,700.0],["2011-08-23",8.2668,8.2668,8.0748,8.1795,2400.0],["2011-08-24",8.1795,8.1795,8.1795,8.1795,0.0],["2011-08-25",8.2144,8.3773,7.9876,8.325,2100.0],["2011-08-26",8.2028,8.2028,8.1446,8.1504,2700.0],["2011-08-29",8.2377,8.2377,7.7258,8.0632,4400.0],["2011-08-30",8.1929,8.2755,7.9629,8.2637,5400.0],["2011-08-31",8.3994,8.4053,8.2755,8.2755,1700.0],["2011-09-01",8.2755,8.2755,8.2755,8.2755,0.0],["2011-09-02",8.4997,8.5469,8.4997,8.5469,400.0],["2011-09-06",8.3345,8.7238,8.3345,8.7179,1600.0],["2011-09-07",8.7297,8.8477,8.3463,8.8477,3200.0],["2011-09-08",8.7651,8.8477,8.7651,8.7887,2100.0],["2011-09-09",8.3522,8.4761,8.3522,8.4761,300.0],["2011-09-12",9.2016,9.2016,8.3227,8.5174,8300.0],["2011-09-13",8.423,8.5587,8.423,8.5587,400.0],["2011-09-14",8.7828,8.8477,8.7828,8.8005,800.0],["2011-09-15",8.8182,8.8182,8.5115,8.6294,2500.0],["2011-09-16",8.7002,8.7002,8.2873,8.2873,10300.0],["2011-09-19",8.2873,8.2873,8.2873,8.2873,0.0],["2011-09-20",8.5587,8.5587,8.4584,8.4584,1000.0],["2011-09-21",8.5645,8.5645,8.3168,8.3168,500.0],["2011-09-22",8.3404,8.3404,8.1104,8.1104,1600.0],["2011-09-23",8.246,8.6707,8.2401,8.4112,19000.0],["2011-09-26",8.4348,8.4584,8.3876,8.4348,1800.0],["2011-09-27",8.6707,8.83,8.6707,8.7828,1200.0],["2011-09-28",8.7828,8.7828,8.7828,8.7828,0.0],["2011-09-29",8.7828,8.7828,8.7828,8.7828,0.0],["2011-09-30",8.3227,8.7887,8.0514,8.0809,5600.0],["2011-10-03",8.1458,8.1458,8.0219,8.075,10000.0],["2011-10-04",8.2578,8.4407,8.0396,8.4407,1300.0],["2011-10-05",8.1812,8.3699,8.1812,8.2637,800.0],["2011-10-06",9.1426,9.1426,8.9421,8.9598,7500.0],["2011-10-07",8.9597,8.9597,8.5292,8.7474,1400.0],["2011-10-10",8.594,8.6766,8.594,8.6766,700.0],["2011-10-11",8.6176,8.8005,8.5999,8.5999,700.0],["2011-10-12",8.8536,8.8536,8.5587,8.5587,300.0],["2011-10-13",8.5704,8.8418,8.5704,8.8418,1100.0],["2011-10-14",8.8418,8.8418,8.8418,8.8418,0.0],["2011-10-17",8.5174,8.5646,8.4466,8.5646,1000.0],["2011-10-18",8.5646,8.6412,8.5646,8.6412,1400.0],["2011-10-19",8.9126,8.9126,8.7946,8.7946,1000.0],["2011-10-20",8.5115,8.6353,8.5115,8.6353,600.0],["2011-10-21",8.364,8.5528,8.364,8.5528,500.0],["2011-10-24",8.5528,8.5528,8.5528,8.5528,200.0],["2011-10-25",8.8359,8.8359,8.8359,8.8359,100.0],["2011-10-26",8.8359,8.8359,8.8359,8.8359,0.0],["2011-10-27",8.8477,8.8477,8.423,8.7887,3800.0],["2011-10-28",8.6589,8.6648,8.3522,8.4053,3500.0],["2011-10-31",8.4584,8.4584,8.4053,8.4053,1400.0],["2011-11-01",8.4053,8.4053,8.4053,8.4053,100.0],["2011-11-02",8.3522,8.5763,8.3522,8.5763,2600.0],["2011-11-03",8.5763,8.5763,8.5763,8.5763,0.0],["2011-11-04",8.5763,8.5763,8.5763,8.5763,0.0],["2011-11-07",8.3758,8.3758,8.3758,8.3758,100.0],["2011-11-08",8.4938,8.5763,8.4348,8.4348,1700.0],["2011-11-09",8.4112,8.4112,8.2932,8.2932,3100.0],["2011-11-10",8.2814,8.5528,8.2814,8.5528,700.0],["2011-11-11",8.3168,8.3168,8.305,8.305,300.0],["2011-11-14",8.2814,8.4053,8.2283,8.3345,3400.0],["2011-11-15",8.3345,8.3345,8.2873,8.2873,800.0],["2011-11-16",8.2283,8.2342,8.1988,8.1988,5100.0],["2011-11-17",8.1988,8.1988,8.1988,8.1988,0.0],["2011-11-18",8.134,8.2637,8.1104,8.2637,1300.0],["2011-11-21",8.1576,8.2578,8.0809,8.1045,7200.0],["2011-11-22",8.1045,8.1045,8.1045,8.1045,0.0],["2011-11-23",8.1045,8.1045,8.1045,8.1045,0.0],["2011-11-25",8.3286,8.3286,8.3286,8.3286,200.0],["2011-11-28",8.4643,8.4643,8.1281,8.2401,8500.0],["2011-11-29",8.3717,8.3717,8.1624,8.27,17900.0],["2011-11-30",8.276,8.3717,8.1146,8.1146,8400.0],["2011-12-01",8.2162,8.3119,8.2162,8.2282,12700.0],["2011-12-02",8.2521,8.2521,8.2521,8.2521,1000.0],["2011-12-05",8.282,8.282,8.1146,8.1146,1100.0],["2011-12-06",8.1086,8.1146,8.0129,8.0727,8600.0],["2011-12-07",8.0249,8.1624,8.0009,8.1026,2100.0],["2011-12-08",8.0667,8.0667,8.0667,8.0667,1100.0],["2011-12-09",8.0727,8.0787,7.977,8.0727,1600.0],["2011-12-12",8.1624,8.1624,8.0727,8.1026,3900.0],["2011-12-13",8.1624,8.1624,8.1504,8.1624,1500.0],["2011-12-14",8.1624,8.1624,8.0727,8.0727,6100.0],["2011-12-15",8.1564,8.1624,8.0966,8.1564,3900.0],["2011-12-16",8.1624,8.1624,7.989,7.989,1800.0],["2011-12-19",8.1445,8.1624,7.983,8.0428,5600.0],["2011-12-20",8.1504,8.1624,8.0727,8.0727,1000.0],["2011-12-21",8.1265,8.1325,8.0129,8.0727,10100.0],["2011-12-22",8.0727,8.1265,8.0727,8.1026,3500.0],["2011-12-23",8.0727,8.1624,8.0727,8.1086,12600.0],["2011-12-27",8.1564,8.3239,8.1564,8.1624,2700.0],["2011-12-28",8.3059,8.4913,8.1564,8.4255,2300.0],["2011-12-29",8.4434,8.4554,8.3717,8.3717,2900.0],["2011-12-30",8.6049,8.6468,8.1504,8.27,3500.0],["2012-01-03",8.3657,8.3657,8.1325,8.2102,1400.0],["2012-01-04",8.4793,8.4793,8.3119,8.3717,1300.0],["2012-01-05",8.3119,8.4434,8.282,8.4434,2200.0],["2012-01-06",8.3777,8.3777,8.3717,8.3717,6200.0],["2012-01-09",8.3777,8.4375,8.3179,8.3837,3200.0],["2012-01-10",8.3657,8.4375,8.282,8.282,7700.0],["2012-01-11",8.282,8.4375,8.282,8.4375,2100.0],["2012-01-12",8.3717,8.4255,8.3717,8.4255,200.0],["2012-01-13",8.3777,8.4016,8.3777,8.3777,700.0],["2012-01-17",8.3837,8.4315,8.3119,8.3119,6300.0],["2012-01-18",8.3777,8.3896,8.3777,8.3896,300.0],["2012-01-19",8.3956,8.3956,8.3059,8.3657,3900.0],["2012-01-20",8.3956,8.4016,8.3059,8.3597,6900.0],["2012-01-23",8.3717,8.4016,8.3597,8.4016,1600.0],["2012-01-24",8.3717,8.4614,8.3717,8.4614,1000.0],["2012-01-25",8.4076,8.4076,8.3119,8.3119,3400.0],["2012-01-26",8.3179,8.4016,8.3179,8.3418,3900.0],["2012-01-27",8.3418,8.3418,8.3418,8.3418,300.0],["2012-01-30",8.2999,8.3358,8.2999,8.3298,1600.0],["2012-01-31",8.3717,8.3717,8.3717,8.3717,700.0],["2012-02-01",8.4255,8.4315,8.4255,8.4315,900.0],["2012-02-02",8.4315,8.4315,8.3597,8.3657,3000.0],["2012-02-03",8.3777,8.4434,8.3717,8.3956,3200.0],["2012-02-06",8.4614,8.4614,8.3717,8.3717,4000.0],["2012-02-07",8.3896,8.3956,8.3896,8.3956,600.0],["2012-02-08",8.4016,8.4554,8.4016,8.4554,800.0],["2012-02-09",8.3956,8.5391,8.3956,8.5391,1500.0],["2012-02-10",8.4554,8.6169,8.4494,8.6169,1200.0],["2012-02-13",8.6587,8.6587,8.6587,8.6587,600.0],["2012-02-14",8.6587,8.6587,8.4315,8.5511,5600.0],["2012-02-15",8.5451,8.5451,8.5451,8.5451,200.0],["2012-02-16",8.5929,8.5929,8.4913,8.4913,200.0],["2012-02-17",8.6468,8.6527,8.6109,8.6468,900.0],["2012-02-21",8.6169,8.6707,8.6169,8.6587,1500.0],["2012-02-22",8.569,8.6109,8.4076,8.6109,1200.0],["2012-02-23",8.7185,8.8202,8.4135,8.8082,4200.0],["2012-02-24",8.6468,8.9697,8.6468,8.6707,9600.0],["2012-02-27",8.8202,8.8202,8.6707,8.6707,2900.0],["2012-02-28",8.6646,9.0282,8.6464,8.9373,2800.0],["2012-02-29",8.6767,8.6949,8.6707,8.6949,400.0],["2012-03-01",8.7979,8.8464,8.7979,8.8464,200.0],["2012-03-02",8.9009,8.9191,8.6889,8.6889,600.0],["2012-03-05",8.6404,8.9373,8.6404,8.9373,1000.0],["2012-03-06",8.9373,8.9373,8.9252,8.9252,700.0],["2012-03-07",8.9373,8.9373,8.9252,8.9252,1500.0],["2012-03-08",8.81,8.81,8.7919,8.7919,400.0],["2012-03-09",8.8161,8.8161,8.6404,8.6464,5200.0],["2012-03-12",8.9252,8.9373,8.9252,8.9312,1700.0],["2012-03-13",8.7737,8.7737,8.7737,8.7737,200.0],["2012-03-14",8.7676,8.804,8.7676,8.7676,1600.0],["2012-03-15",8.9433,8.9433,8.7555,8.7555,900.0],["2012-03-16",9.0888,9.0888,9.0888,9.0888,1100.0],["2012-03-19",9.0524,9.0524,8.7737,8.8403,1400.0],["2012-03-20",8.7616,8.7979,8.7555,8.7858,2300.0],["2012-03-21",8.7555,8.7858,8.7555,8.7858,1000.0],["2012-03-22",8.81,8.81,8.6343,8.701,3300.0],["2012-03-23",8.6404,8.7555,8.6404,8.7555,1100.0],["2012-03-26",8.6828,8.9009,8.6828,8.707,1300.0],["2012-03-27",8.6828,8.8464,8.6828,8.8464,3400.0],["2012-03-28",8.8464,8.8464,8.6828,8.6889,2100.0],["2012-03-29",8.8464,8.8464,8.6646,8.6949,1400.0],["2012-03-30",8.7858,8.8403,8.7252,8.7858,2000.0],["2012-04-02",8.7858,8.7858,8.7192,8.7858,2500.0],["2012-04-03",8.8343,8.8343,8.7555,8.7555,500.0],["2012-04-04",8.701,8.701,8.6343,8.6343,9200.0],["2012-04-05",8.6343,8.6343,8.6343,8.6343,0.0],["2012-04-09",8.7797,8.7858,8.7797,8.7858,600.0],["2012-04-10",8.7858,8.7858,8.6343,8.6343,2300.0],["2012-04-11",8.6404,8.81,8.6404,8.81,1100.0],["2012-04-12",8.7858,8.7858,8.7313,8.7494,1900.0],["2012-04-13",8.6949,8.701,8.6949,8.701,400.0],["2012-04-16",8.7858,8.7858,8.7858,8.7858,800.0],["2012-04-17",8.7858,8.8403,8.7797,8.7858,4900.0],["2012-04-18",8.7858,8.8888,8.7858,8.8888,2300.0],["2012-04-19",8.8888,8.9373,8.7858,8.7858,4700.0],["2012-04-20",8.701,8.9373,8.6343,8.9373,11900.0],["2012-04-23",8.8706,8.8767,8.7252,8.8767,7300.0],["2012-04-24",8.8767,9.0827,8.7858,8.7858,4800.0],["2012-04-25",8.8585,8.8585,8.7252,8.7252,1600.0],["2012-04-26",8.7192,8.7192,8.7192,8.7192,300.0],["2012-04-27",8.7616,8.9676,8.6949,8.9676,600.0],["2012-04-30",8.9555,8.9555,8.6949,8.7313,4400.0],["2012-05-01",8.7676,8.7676,8.6646,8.6646,1600.0],["2012-05-02",8.7252,8.8161,8.6889,8.6889,2100.0],["2012-05-03",8.707,8.7555,8.707,8.7555,3000.0],["2012-05-04",8.7555,8.7555,8.7555,8.7555,0.0],["2012-05-07",8.8403,8.8585,8.8403,8.8464,2200.0],["2012-05-08",8.8464,8.9676,8.8464,8.9615,4800.0],["2012-05-09",8.9615,8.9615,8.9615,8.9615,0.0],["2012-05-10",8.9918,8.9918,8.8585,8.8585,3100.0],["2012-05-11",8.8464,9.0161,8.8464,9.0161,800.0],["2012-05-14",8.9555,8.9555,8.9555,8.9555,200.0],["2012-05-15",9.0161,9.0888,9.0161,9.0282,1400.0],["2012-05-16",8.8828,8.907,8.8525,8.8525,2600.0],["2012-05-17",8.8525,8.8828,8.8525,8.8828,600.0],["2012-05-18",8.9918,9.0161,8.9918,8.9979,800.0],["2012-05-21",9.0282,9.0282,8.9979,8.9979,1300.0],["2012-05-22",9.0221,9.0766,8.9918,9.0766,3200.0],["2012-05-23",9.0282,9.0706,9.0282,9.0706,200.0],["2012-05-24",9.0706,9.0706,8.9494,9.0706,1300.0],["2012-05-25",9.0585,9.0706,8.9494,9.0282,1400.0],["2012-05-29",8.9918,9.0282,8.8888,9.0282,2800.0],["2012-05-30",8.9791,9.0834,8.8993,8.8993,2800.0],["2012-05-31",8.9238,8.9545,8.8502,8.8502,5000.0],["2012-06-01",8.8686,8.93,8.844,8.844,2000.0],["2012-06-04",8.844,8.844,8.844,8.844,0.0],["2012-06-05",8.8931,8.8931,8.8931,8.8931,1600.0],["2012-06-06",8.93,8.93,8.8441,8.8502,3100.0],["2012-06-07",8.8931,9.022,8.8931,9.022,500.0],["2012-06-08",8.9054,8.9054,8.9054,8.9054,300.0],["2012-06-11",8.9913,8.9913,8.9913,8.9913,600.0],["2012-06-12",9.1386,9.1386,9.0159,9.022,1800.0],["2012-06-13",8.9607,9.0773,8.9607,9.0773,2200.0],["2012-06-14",9.1141,9.1386,8.9607,8.9607,3200.0],["2012-06-15",8.93,8.93,8.8379,8.9054,2100.0],["2012-06-18",8.9116,8.9422,8.9054,8.93,40300.0],["2012-06-19",8.9116,8.93,8.8072,8.93,16700.0],["2012-06-20",8.93,8.9607,8.8379,8.9484,7000.0],["2012-06-21",8.9177,9.022,8.9177,8.9607,2000.0],["2012-06-22",8.9607,8.9607,8.9607,8.9607,100.0],["2012-06-25",8.8931,8.9607,8.8931,8.9607,2500.0],["2012-06-26",8.9607,8.9607,8.9607,8.9607,1000.0],["2012-06-27",8.8993,8.8993,8.8993,8.8993,800.0],["2012-06-28",8.8379,8.8379,8.8379,8.8379,1100.0],["2012-06-29",8.93,8.9422,8.93,8.93,1900.0],["2012-07-02",8.9422,8.9668,8.93,8.93,3000.0],["2012-07-03",8.9422,9.022,8.9422,9.022,4900.0],["2012-07-05",9.0098,9.0098,9.0036,9.0036,400.0],["2012-07-06",8.9791,8.9913,8.9545,8.9913,800.0],["2012-07-09",8.9913,8.9913,8.9913,8.9913,100.0],["2012-07-10",8.8993,8.8993,8.8993,8.8993,300.0],["2012-07-11",8.9422,8.9422,8.9361,8.9422,1800.0],["2012-07-12",8.9177,8.9852,8.8993,8.9116,4700.0],["2012-07-13",8.8072,8.8747,8.8072,8.8134,4800.0],["2012-07-16",8.8379,8.9484,8.8379,8.8379,1600.0],["2012-07-17",8.8134,8.93,8.8134,8.93,1100.0],["2012-07-18",8.8993,8.8993,8.8993,8.8993,100.0],["2012-07-19",8.8993,8.8993,8.8625,8.8993,2500.0],["2012-07-20",8.8809,8.9607,8.7581,8.8134,17500.0],["2012-07-23",8.7458,8.7643,8.6292,8.6906,6300.0],["2012-07-24",8.6292,8.8318,8.6292,8.6292,3800.0],["2012-07-25",8.6477,8.8747,8.6477,8.7274,3900.0],["2012-07-26",8.8625,8.8625,8.6354,8.6354,3400.0],["2012-07-27",8.6783,8.7458,8.6661,8.7458,3100.0],["2012-07-30",8.795,8.795,8.7765,8.7765,2500.0],["2012-07-31",8.7459,8.8256,8.7459,8.8256,500.0],["2012-08-01",8.8318,8.8931,8.7458,8.7458,7000.0],["2012-08-02",8.6906,8.7765,8.6354,8.6906,1600.0],["2012-08-03",8.6599,8.709,8.6538,8.6661,1900.0],["2012-08-06",8.6292,8.7765,8.6292,8.7765,700.0],["2012-08-07",8.7765,8.7765,8.7765,8.7765,0.0],["2012-08-08",8.7643,8.7765,8.7213,8.7765,700.0],["2012-08-09",8.7765,8.7765,8.7765,8.7765,1000.0],["2012-08-10",8.7152,8.8072,8.7152,8.8072,2300.0],["2012-08-13",8.8379,8.8379,8.7765,8.8318,1800.0],["2012-08-14",8.8318,8.8379,8.7827,8.7827,1000.0],["2012-08-15",8.8379,8.887,8.8072,8.8072,2400.0],["2012-08-16",8.8134,8.8931,8.8134,8.8134,2200.0],["2012-08-17",8.8134,8.9607,8.8134,8.9607,4000.0],["2012-08-20",8.9913,9.0036,8.9238,8.93,2600.0],["2012-08-21",8.9852,8.9852,8.8686,8.8686,700.0],["2012-08-22",8.8379,8.9422,8.8379,8.9422,600.0],["2012-08-23",8.8993,8.8993,8.8686,8.8686,2800.0],["2012-08-24",8.8993,9.022,8.8993,8.9361,30000.0],["2012-08-27",8.9852,9.1448,8.9791,9.108,5000.0],["2012-08-28",9.0644,9.3877,9.0644,9.3256,20800.0],["2012-08-29",9.3256,9.3566,9.3069,9.3256,16300.0],["2012-08-30",9.3256,9.3256,9.3256,9.3256,0.0],["2012-08-31",9.3753,9.3753,9.1017,9.3318,11300.0],["2012-09-04",9.3877,9.3877,9.2012,9.2012,800.0],["2012-09-05",9.2634,9.3256,9.2634,9.3256,3500.0],["2012-09-06",9.3256,9.3256,9.3256,9.3256,0.0],["2012-09-07",9.3629,9.4188,9.3256,9.3256,15000.0],["2012-09-10",9.3442,9.3442,9.2634,9.2634,8000.0],["2012-09-11",9.3193,9.425,9.2012,9.425,16000.0],["2012-09-12",9.3629,9.3629,9.3256,9.3256,1500.0],["2012-09-13",9.3877,9.4188,9.3877,9.4126,3700.0],["2012-09-14",9.4188,9.4748,9.3256,9.3256,1400.0],["2012-09-17",9.3256,9.4934,9.2012,9.4934,4500.0],["2012-09-18",9.4685,9.5432,9.4685,9.5432,3000.0],["2012-09-19",9.5121,9.6053,9.5121,9.6053,1400.0],["2012-09-20",9.5867,9.6426,9.5867,9.6426,1600.0],["2012-09-21",9.7918,9.7918,9.3256,9.3256,6000.0],["2012-09-24",9.4499,9.7607,9.4499,9.7048,6800.0],["2012-09-25",9.7918,9.8851,9.7918,9.8043,3200.0],["2012-09-26",9.854,9.8602,9.8478,9.8602,5100.0],["2012-09-27",9.854,9.8851,9.5867,9.8229,7900.0],["2012-09-28",9.6551,9.941,9.5121,9.941,8400.0],["2012-10-01",9.7918,9.9783,9.7918,9.7981,23000.0],["2012-10-02",9.941,10.1711,9.8975,10.1711,8600.0],["2012-10-03",10.1213,10.1649,9.9535,10.1462,4300.0],["2012-10-04",9.9535,10.1649,9.9535,9.9721,2200.0],["2012-10-05",9.997,9.997,9.9535,9.9783,4100.0],["2012-10-08",9.9348,10.1586,9.9348,10.1586,8200.0],["2012-10-09",10.1027,10.569,9.9535,10.4135,10300.0],["2012-10-10",10.3762,10.3887,10.0094,10.0219,900.0],["2012-10-11",10.0592,10.4135,9.9659,9.9659,1700.0],["2012-10-12",10.2705,10.3949,9.9597,10.2332,2400.0],["2012-10-15",10.227,10.227,9.9348,9.9473,20500.0],["2012-10-16",9.9473,10.3949,9.9473,10.3949,500.0],["2012-10-17",10.2643,10.3514,10.0592,10.0592,400.0],["2012-10-18",9.9597,9.9597,9.9473,9.9473,600.0],["2012-10-19",10.227,10.227,10.0094,10.0094,500.0],["2012-10-22",10.0094,10.0094,9.7981,9.7981,2700.0],["2012-10-23",9.9473,10.0032,9.9473,10.0032,500.0],["2012-10-24",9.9473,9.9473,9.9473,9.9473,200.0],["2012-10-25",9.9286,9.9473,9.9286,9.9473,1500.0],["2012-10-26",9.7918,10.0965,9.7918,10.0965,1500.0],["2012-10-31",9.9473,10.1027,9.9473,10.0467,2200.0],["2012-11-01",10.1027,10.1027,10.0778,10.0778,800.0],["2012-11-02",9.91,10.084,9.91,9.9473,2100.0],["2012-11-05",9.9659,10.0965,9.9659,10.0965,800.0],["2012-11-06",9.9473,9.9473,9.8913,9.8913,1500.0],["2012-11-07",9.8291,9.8478,9.5121,9.8478,1600.0],["2012-11-08",10.0965,10.1151,9.941,10.084,3500.0],["2012-11-09",9.9348,10.1151,9.7048,10.1151,2000.0],["2012-11-12",9.8416,9.9224,9.8291,9.9224,1000.0],["2012-11-13",9.6986,9.6986,9.5618,9.5618,3400.0],["2012-11-14",9.9473,9.9473,9.5369,9.5369,700.0],["2012-11-15",9.8291,10.0965,9.8229,10.0156,4100.0],["2012-11-16",10.1089,10.1213,10.0903,10.0903,500.0],["2012-11-19",10.1151,10.1213,9.6426,9.8105,1500.0],["2012-11-20",9.8167,9.9535,9.7359,9.9535,1200.0],["2012-11-21",9.9535,9.9535,9.9535,9.9535,0.0],["2012-11-23",9.9535,9.9535,9.9535,9.9535,100.0],["2012-11-26",9.9473,10.0281,9.6488,9.9473,5600.0],["2012-11-27",9.9473,10.1027,9.9473,9.9597,9500.0],["2012-11-28",10.0792,10.0792,10.0792,10.0792,0.0],["2012-11-29",9.9597,10.1925,9.9597,10.1799,900.0],["2012-11-30",10.2302,10.2302,10.2302,10.2302,100.0],["2012-12-03",9.9786,10.2428,9.9597,9.9723,1500.0],["2012-12-04",9.9597,10.2239,9.9094,10.1422,6200.0],["2012-12-05",10.0352,10.1925,9.9408,9.9408,4700.0],["2012-12-06",10.0792,10.1925,10.0667,10.161,1900.0],["2012-12-07",9.9597,10.1925,9.9157,10.1736,6400.0],["2012-12-10",10.0667,10.1547,9.9471,10.1107,8800.0],["2012-12-11",10.1799,10.2428,10.117,10.2428,7000.0],["2012-12-12",10.0667,10.2239,10.0667,10.1862,5400.0],["2012-12-13",10.0163,10.2365,10.01,10.0855,2500.0],["2012-12-14",10.1673,10.1673,10.1296,10.1296,1200.0],["2012-12-17",10.161,10.2051,10.1296,10.2051,1000.0],["2012-12-18",10.2239,10.2239,10.0666,10.0729,6100.0],["2012-12-19",10.1233,10.1925,10.1233,10.1925,3100.0],["2012-12-20",10.1925,10.1925,10.1925,10.1925,300.0],["2012-12-21",10.0792,10.1296,10.0729,10.1296,5700.0],["2012-12-24",10.0729,10.0729,10.0729,10.0729,100.0],["2012-12-26",10.1233,10.1296,10.1233,10.1296,1600.0],["2012-12-27",10.1296,10.1422,10.1296,10.1422,1000.0],["2012-12-28",10.0667,10.419,10.0667,10.161,6700.0],["2012-12-31",10.1044,10.5322,10.0981,10.1799,6400.0],["2013-01-02",10.3812,10.3812,10.0667,10.2239,2400.0],["2013-01-03",10.2239,10.2239,10.1296,10.1359,41300.0],["2013-01-04",10.1359,10.2554,10.0792,10.2491,4600.0],["2013-01-07",10.2554,10.2554,10.2239,10.2239,1400.0],["2013-01-08",10.2554,10.2554,10.0729,10.2554,1800.0],["2013-01-09",10.2239,10.2554,10.2239,10.2554,1000.0],["2013-01-10",10.2617,10.268,10.1044,10.1044,1800.0],["2013-01-11",10.2491,10.2617,10.2491,10.2491,300.0],["2013-01-14",10.2491,10.2491,10.1044,10.1044,800.0],["2013-01-15",10.117,10.2428,10.117,10.1422,1500.0],["2013-01-16",10.1484,10.2491,10.1484,10.2491,400.0],["2013-01-17",10.2554,10.2554,10.1044,10.1925,1800.0],["2013-01-18",10.117,10.161,10.1044,10.1547,2900.0],["2013-01-22",10.1547,10.1547,10.1547,10.1547,0.0],["2013-01-23",10.1422,10.1547,10.1296,10.1296,1500.0],["2013-01-24",10.1044,10.2554,10.0666,10.0729,2400.0],["2013-01-25",10.117,10.2177,10.117,10.1799,900.0],["2013-01-28",10.1296,10.2491,10.1296,10.1736,4100.0],["2013-01-29",10.2051,10.2491,10.2051,10.2428,4000.0],["2013-01-30",10.1799,10.2491,10.0792,10.0981,5400.0],["2013-01-31",10.1359,10.2491,10.0981,10.2491,5000.0],["2013-02-01",10.2365,10.2994,10.2365,10.2869,3200.0],["2013-02-04",10.3435,10.3812,10.2554,10.3749,5600.0],["2013-02-05",10.3749,10.4441,10.3183,10.3498,2800.0],["2013-02-06",10.3183,10.6203,10.3183,10.57,8200.0],["2013-02-07",10.6329,10.7084,10.5385,10.5574,4600.0],["2013-02-08",10.5574,10.5574,10.5574,10.5574,200.0],["2013-02-11",10.5826,10.6958,10.5574,10.6958,1400.0],["2013-02-12",10.6832,10.6832,10.6769,10.6769,400.0],["2013-02-13",10.6769,10.6958,10.3812,10.5259,4400.0],["2013-02-14",10.57,10.6958,10.57,10.6958,1800.0],["2013-02-15",10.3812,10.6958,10.3812,10.6958,1600.0],["2013-02-19",10.4819,10.6958,10.4819,10.6958,2200.0],["2013-02-20",10.4064,10.6958,10.4064,10.57,12300.0],["2013-02-21",10.4441,10.463,10.3812,10.4567,4900.0],["2013-02-22",10.6581,10.6581,10.4504,10.4504,1100.0],["2013-02-25",10.5071,10.5259,10.4882,10.5071,2600.0],["2013-02-26",10.5574,10.5574,10.5259,10.5385,3700.0],["2013-02-27",10.6467,10.6594,10.6403,10.6594,400.0],["2013-02-28",10.5449,10.5767,10.5385,10.5385,800.0],["2013-03-01",10.6276,10.6276,10.5003,10.5194,4400.0],["2013-03-04",10.5003,10.7867,10.4876,10.5003,16400.0],["2013-03-05",10.4876,10.5131,10.4876,10.5003,5100.0],["2013-03-06",10.5449,10.5449,10.3794,10.5003,3900.0],["2013-03-07",10.424,10.5003,10.424,10.5003,1400.0],["2013-03-08",10.5003,10.5131,10.494,10.5003,3100.0],["2013-03-11",10.5003,10.6913,10.4367,10.6913,3500.0],["2013-03-12",10.7676,10.7867,10.7103,10.7103,2900.0],["2013-03-13",10.6531,10.8185,10.6531,10.6722,3300.0],["2013-03-14",10.774,10.8058,10.4558,10.5003,2500.0],["2013-03-15",10.8185,10.9458,10.4367,10.7358,2200.0],["2013-03-18",10.6913,10.6913,10.4431,10.5385,1300.0],["2013-03-19",10.5003,10.5194,10.5003,10.5131,1700.0],["2013-03-20",10.6658,10.7422,10.6658,10.7422,500.0],["2013-03-21",10.6976,10.6976,10.6594,10.6594,600.0],["2013-03-22",10.6785,10.6913,10.6785,10.6913,600.0],["2013-03-25",10.6913,10.6913,10.6913,10.6913,500.0],["2013-03-26",10.6913,10.6913,10.6913,10.6913,0.0],["2013-03-27",10.5894,10.6213,10.5131,10.5831,1700.0],["2013-03-28",10.5831,10.7485,10.5831,10.5958,2800.0],["2013-04-01",10.5958,10.6658,10.5958,10.6658,400.0],["2013-04-02",10.5958,10.6913,10.5958,10.6913,900.0],["2013-04-03",10.6722,10.6913,10.5131,10.6913,3900.0],["2013-04-04",10.6403,10.6913,10.5003,10.5385,1400.0],["2013-04-05",10.5131,10.6913,10.5067,10.5067,5100.0],["2013-04-08",10.5003,10.634,10.5003,10.6276,1300.0],["2013-04-09",10.6594,10.6594,10.5194,10.5322,2200.0],["2013-04-10",10.5958,10.6531,10.5003,10.6531,6000.0],["2013-04-11",10.5958,10.5958,10.5958,10.5958,500.0],["2013-04-12",10.5958,10.6658,10.5003,10.6658,3200.0],["2013-04-15",10.6722,10.6913,10.5003,10.6467,4000.0],["2013-04-16",10.5322,10.6594,10.5003,10.564,5700.0],["2013-04-17",10.5003,10.5513,10.4685,10.4749,3600.0],["2013-04-18",10.4685,10.6594,10.4685,10.6213,700.0],["2013-04-19",10.4367,10.6594,10.4367,10.6594,1900.0],["2013-04-22",10.4813,10.6403,10.3158,10.3476,6100.0],["2013-04-23",10.5576,10.6531,10.3412,10.6467,3100.0],["2013-04-24",10.6213,10.6213,10.6149,10.6149,700.0],["2013-04-25",10.5958,10.5958,10.3794,10.4049,2100.0],["2013-04-26",10.5003,10.5003,10.4367,10.4367,1100.0],["2013-04-29",10.5003,10.5003,10.4367,10.4367,6100.0],["2013-04-30",10.4431,10.5067,10.4049,10.5003,8200.0],["2013-05-01",10.5067,10.5894,10.4303,10.4303,7400.0],["2013-05-02",10.5449,10.5894,10.4367,10.4367,2600.0],["2013-05-03",10.5194,10.5894,10.4367,10.5703,2900.0],["2013-05-06",10.6213,10.6213,10.3412,10.4685,3800.0],["2013-05-07",10.4685,10.4685,10.4685,10.4685,0.0],["2013-05-08",10.5258,10.8122,10.5258,10.8122,3100.0],["2013-05-09",10.774,10.7867,10.5003,10.5194,2700.0],["2013-05-10",10.5003,10.5194,10.5003,10.5131,800.0],["2013-05-13",10.7804,10.7804,10.7804,10.7804,300.0],["2013-05-14",10.634,10.704,10.6276,10.6913,2800.0],["2013-05-15",10.6467,10.6785,10.5003,10.5131,1600.0],["2013-05-16",10.5003,10.6594,10.5003,10.6594,3200.0],["2013-05-17",10.6594,10.774,10.6531,10.774,6000.0],["2013-05-20",10.5258,10.7613,10.5003,10.7613,3800.0],["2013-05-21",10.6913,10.7358,10.5958,10.7358,1900.0],["2013-05-22",10.5322,10.7867,10.5067,10.5958,5300.0],["2013-05-23",10.5958,10.6594,10.5958,10.6594,2500.0],["2013-05-24",10.6403,10.6594,10.6403,10.6594,700.0],["2013-05-28",10.6594,10.7294,10.6531,10.7167,2900.0],["2013-05-29",10.8326,10.8326,10.8326,10.8326,200.0],["2013-05-30",10.7939,10.942,10.7939,10.942,8000.0],["2013-05-31",10.9291,10.9291,10.9291,10.9291,200.0],["2013-06-03",10.736,10.7811,10.736,10.7811,3900.0],["2013-06-04",10.7811,10.7811,10.6717,10.7811,1300.0],["2013-06-05",10.7811,10.7811,10.6845,10.6845,2800.0],["2013-06-06",10.7811,10.7811,10.6588,10.6588,1100.0],["2013-06-07",10.7682,10.7682,10.4721,10.4721,2000.0],["2013-06-10",10.5558,10.633,10.5558,10.5944,4100.0],["2013-06-11",10.6845,10.6845,10.4914,10.588,2600.0],["2013-06-12",10.4914,10.6266,10.4914,10.5558,1600.0],["2013-06-13",10.6781,10.6781,10.4914,10.5043,2500.0],["2013-06-14",10.633,10.633,10.4914,10.6202,4300.0],["2013-06-17",10.6137,10.6202,10.4914,10.6137,4500.0],["2013-06-18",10.6137,10.6137,10.4914,10.4914,3500.0],["2013-06-19",10.4979,10.5558,10.4914,10.4914,2800.0],["2013-06-20",10.5944,10.5944,10.5944,10.5944,1600.0],["2013-06-21",10.588,10.588,10.5815,10.5815,1200.0],["2013-06-24",10.4979,10.5301,10.4914,10.5301,1900.0],["2013-06-25",10.5751,10.5751,10.5751,10.5751,400.0],["2013-06-26",10.5494,10.5494,10.5107,10.5107,600.0],["2013-06-27",10.5751,10.6845,10.4979,10.6845,9300.0],["2013-06-28",10.6845,10.7811,10.6845,10.7553,1600.0],["2013-07-01",10.7811,10.7811,10.7489,10.7489,1100.0],["2013-07-02",10.7489,10.7811,10.7489,10.7811,1300.0],["2013-07-03",10.7811,10.7811,10.6202,10.6845,800.0],["2013-07-05",10.7682,10.7811,10.6652,10.6652,1600.0],["2013-07-08",10.7811,10.794,10.7811,10.7811,5500.0],["2013-07-09",10.7875,10.8133,10.7746,10.7811,8600.0],["2013-07-10",10.8969,10.942,10.7811,10.942,6000.0],["2013-07-11",10.942,11.0965,10.9098,11.0385,3500.0],["2013-07-12",10.942,11.0385,10.942,11.0385,1700.0],["2013-07-15",11.0385,11.2509,11.0064,11.2509,3300.0],["2013-07-16",11.2638,11.2638,11.1673,11.1673,700.0],["2013-07-17",10.7167,11.1222,10.7167,10.8583,2200.0],["2013-07-18",11.1673,11.4183,11.1673,11.4183,7800.0],["2013-07-19",10.7231,10.9742,10.7231,10.9742,400.0],["2013-07-22",10.9356,11.1994,10.7167,11.1994,2100.0],["2013-07-23",11.1994,11.1994,11.1994,11.1994,200.0],["2013-07-24",11.045,11.045,10.691,10.691,1500.0],["2013-07-25",10.8454,11.1994,10.8454,11.1994,6500.0],["2013-07-26",11.0257,11.1994,11.0257,11.1994,1300.0],["2013-07-29",11.0772,11.09,10.9677,10.9677,5100.0],["2013-07-30",10.9484,10.9742,10.9291,10.9742,3600.0],["2013-07-31",10.7939,10.9613,10.7939,10.9356,5900.0],["2013-08-01",11.0643,11.1994,10.7811,11.0128,3600.0],["2013-08-02",10.9677,11.1995,10.8583,10.8583,14800.0],["2013-08-05",10.9227,11.1994,10.8454,10.8776,5200.0],["2013-08-06",10.8841,10.942,10.8326,10.8326,7200.0],["2013-08-07",10.7618,10.942,10.7618,10.9356,4500.0],["2013-08-08",10.942,10.942,10.8133,10.942,600.0],["2013-08-09",10.942,10.942,10.942,10.942,0.0],["2013-08-12",10.942,10.942,10.942,10.942,0.0],["2013-08-13",10.942,10.942,10.942,10.942,100.0],["2013-08-14",11.2638,11.2638,11.2638,11.2638,1700.0],["2013-08-15",11.2638,11.2638,11.2638,11.2638,0.0],["2013-08-16",11.3475,11.3475,11.3475,11.3475,100.0],["2013-08-19",11.296,11.3282,11.0064,11.1286,4200.0],["2013-08-20",11.3282,11.3925,11.1737,11.3925,2800.0],["2013-08-21",11.3411,11.3604,10.839,11.1351,7400.0],["2013-08-22",11.1351,11.1608,11.1351,11.1608,600.0],["2013-08-23",11.2638,11.2638,11.1351,11.1351,1600.0],["2013-08-26",11.2188,11.2638,11.2188,11.2509,2900.0],["2013-08-27",11.2119,11.3746,10.9191,11.3746,3700.0],["2013-08-28",11.3355,11.3355,11.0362,11.1729,1900.0],["2013-08-29",11.264,11.3811,10.7694,10.8996,29700.0],["2013-08-30",10.9776,11.1924,10.9776,11.1924,1600.0],["2013-09-03",11.1859,11.1859,10.7954,11.1663,700.0],["2013-09-04",11.1598,11.1598,11.1598,11.1598,100.0],["2013-09-05",10.9321,11.1598,10.9256,11.1598,800.0],["2013-09-06",11.0622,11.1273,11.0622,11.0752,3900.0],["2013-09-09",11.0752,11.0752,11.0622,11.0622,700.0],["2013-09-10",11.1273,11.1273,10.9646,11.0037,6300.0],["2013-09-11",10.9646,10.9711,10.8475,10.867,3000.0],["2013-09-12",10.7759,11.1403,10.7759,10.9451,14000.0],["2013-09-13",11.0557,11.1273,10.7824,11.1273,4600.0],["2013-09-16",11.1403,11.1598,11.1273,11.1598,1400.0],["2013-09-17",11.1403,11.1598,10.9711,10.9841,1300.0],["2013-09-18",11.0037,11.0037,10.9646,10.9646,400.0],["2013-09-19",10.854,10.854,10.854,10.854,800.0],["2013-09-20",10.9972,11.1013,10.9972,11.1013,1000.0],["2013-09-23",11.1013,11.1013,11.1013,11.1013,0.0],["2013-09-24",11.0687,11.0687,10.8735,10.8735,1100.0],["2013-09-25",10.8996,11.1273,10.8996,10.9191,4900.0],["2013-09-26",10.9646,11.0037,10.9646,10.9972,2300.0],["2013-09-27",10.9061,11.0622,10.8345,11.0427,11700.0],["2013-09-30",11.0427,11.0492,10.9646,10.9646,6500.0],["2013-10-01",11.0102,11.0102,11.0102,11.0102,300.0],["2013-10-02",10.9776,11.1533,10.841,10.841,3400.0],["2013-10-03",11.0622,11.0622,10.9191,10.9321,1800.0],["2013-10-04",10.9256,10.9256,10.867,10.867,2300.0],["2013-10-07",10.9321,10.9321,10.8345,10.8345,5800.0],["2013-10-08",11.0427,11.0427,10.8345,10.854,1300.0],["2013-10-09",10.9841,10.9841,10.841,10.854,1900.0],["2013-10-10",10.9191,10.9646,10.9191,10.9451,9300.0],["2013-10-11",10.9581,11.0297,10.8475,10.9321,1900.0],["2013-10-14",10.854,11.0102,10.8475,10.8475,1300.0],["2013-10-15",10.9646,10.9972,10.8475,10.854,7800.0],["2013-10-16",10.9191,10.9516,10.8475,10.9126,8000.0],["2013-10-17",10.8735,11.1208,10.867,10.9972,15800.0],["2013-10-18",11.0622,11.2249,11.0622,11.0622,7900.0],["2013-10-21",10.9646,11.3485,10.9646,11.0948,1700.0],["2013-10-22",11.4136,11.4136,11.0687,11.2379,1800.0],["2013-10-23",11.3095,11.3095,11.0687,11.1403,4200.0],["2013-10-24",11.1794,11.2574,11.1794,11.2379,8300.0],["2013-10-25",11.1598,11.2509,11.0818,11.1598,1600.0],["2013-10-28",11.1598,11.2249,11.0622,11.0622,400.0],["2013-10-29",11.1468,11.2184,11.0622,11.0818,3900.0],["2013-10-30",11.1078,11.1078,11.1078,11.1078,100.0],["2013-10-31",11.1338,11.2574,11.1338,11.1794,1400.0],["2013-11-01",11.2184,11.2184,11.1989,11.2184,900.0],["2013-11-04",11.2249,11.3551,11.2119,11.2835,4600.0],["2013-11-05",11.3876,11.3876,11.3876,11.3876,100.0],["2013-11-06",11.3876,11.5828,11.3876,11.4071,9400.0],["2013-11-07",11.4852,11.5568,11.3941,11.5568,4800.0],["2013-11-08",11.4852,11.4852,11.4852,11.4852,600.0],["2013-11-11",11.3941,11.3941,11.3941,11.3941,1000.0],["2013-11-12",11.4852,11.6804,11.4852,11.4852,1400.0],["2013-11-13",11.5177,11.6739,11.5112,11.5763,2600.0],["2013-11-14",11.5958,11.6999,11.5958,11.6999,200.0],["2013-11-15",11.6999,11.8691,11.6999,11.8691,400.0],["2013-11-18",11.7195,12.0318,11.7195,12.0318,9200.0],["2013-11-19",11.8301,12.0318,11.713,12.0318,7400.0],["2013-11-20",11.7195,12.1945,11.7195,11.7585,4500.0],["2013-11-21",12.0318,12.0318,11.752,11.765,800.0],["2013-11-22",11.5503,11.7195,11.5503,11.713,2300.0],["2013-11-25",11.6153,11.9732,11.5047,11.8431,5100.0],["2013-11-26",11.8694,11.8694,11.6261,11.6261,800.0],["2013-11-27",11.8365,11.8365,11.5472,11.8365,1800.0],["2013-11-29",11.8168,11.8365,11.5998,11.5998,500.0],["2013-12-02",11.5669,11.8365,11.5472,11.5472,3100.0],["2013-12-03",11.5472,11.659,11.5472,11.6392,1900.0],["2013-12-04",11.4814,11.7708,11.1789,11.7708,5200.0],["2013-12-05",11.3959,11.5012,11.1987,11.5012,3200.0],["2013-12-06",11.8299,11.8365,11.705,11.8299,1900.0],["2013-12-09",11.7905,11.8365,11.5406,11.5406,8400.0],["2013-12-10",11.8168,11.8365,11.7379,11.8234,7500.0],["2013-12-11",11.7708,11.8694,11.7708,11.7708,3000.0],["2013-12-12",11.8365,12.1653,11.7708,11.8365,2200.0],["2013-12-13",12.0338,12.0338,12.0338,12.0338,1000.0],["2013-12-16",11.9549,12.0601,11.8234,11.8234,1200.0],["2013-12-17",11.8365,11.9615,11.7379,11.9352,11500.0],["2013-12-18",11.9483,11.9483,11.5866,11.5866,16400.0],["2013-12-19",11.5998,11.968,11.5998,11.9352,1100.0],["2013-12-20",11.9483,11.968,11.5998,11.6721,5400.0],["2013-12-23",11.7379,11.8365,11.7379,11.8365,1200.0],["2013-12-24",11.6392,11.8365,11.5012,11.8365,2500.0],["2013-12-26",11.6721,12.0601,11.6721,11.8694,4300.0],["2013-12-27",12.0535,12.0535,11.9417,12.0009,3600.0],["2013-12-30",12.0009,12.0469,11.9943,12.0469,1700.0],["2013-12-31",12.0469,12.0601,11.876,11.876,2600.0],["2014-01-02",11.876,12.4941,11.876,12.4941,10200.0],["2014-01-03",12.4941,12.7243,12.1653,12.4481,9200.0],["2014-01-06",12.6388,12.6388,12.0667,12.1653,3400.0],["2014-01-07",12.2113,12.4941,12.1785,12.3297,8000.0],["2014-01-08",12.402,12.4941,12.1127,12.1127,3700.0],["2014-01-09",12.3889,12.3889,12.0601,12.3626,800.0],["2014-01-10",12.3626,12.4941,12.3626,12.4941,900.0],["2014-01-13",12.4941,12.4941,12.4941,12.4941,0.0],["2014-01-14",12.1916,12.573,12.0601,12.3692,3600.0],["2014-01-15",12.0009,12.3034,12.0009,12.3034,600.0],["2014-01-16",12.2903,12.2903,12.264,12.264,1000.0],["2014-01-17",12.2508,12.2508,12.1653,12.1653,2600.0],["2014-01-21",12.1653,12.1653,12.1456,12.1653,3000.0],["2014-01-22",12.1653,12.2311,12.1193,12.2311,4200.0],["2014-01-23",12.1653,12.2903,12.1653,12.2903,10800.0],["2014-01-24",12.1653,12.4283,12.1653,12.4283,600.0],["2014-01-27",12.2705,12.4283,12.1653,12.4283,2200.0],["2014-01-28",12.4152,12.5401,12.3889,12.5007,4600.0],["2014-01-29",12.6125,12.9281,12.5007,12.5073,12500.0],["2014-01-30",12.5007,12.8229,12.5007,12.8229,1000.0],["2014-01-31",12.8229,12.8229,12.8229,12.8229,0.0],["2014-02-03",12.1061,12.5599,12.0009,12.3626,4000.0],["2014-02-04",12.8492,12.8492,12.527,12.527,500.0],["2014-02-05",12.3692,12.3692,12.3692,12.3692,100.0],["2014-02-06",12.4283,12.4283,12.1653,12.1916,5500.0],["2014-02-07",12.3297,12.4283,12.2903,12.3757,3300.0],["2014-02-10",12.4612,12.5599,12.2311,12.2311,3200.0],["2014-02-11",12.4283,12.6585,12.3297,12.6585,2700.0],["2014-02-12",12.7111,12.7111,12.1259,12.1259,5600.0],["2014-02-13",12.3231,12.744,12.1456,12.1456,2400.0],["2014-02-14",12.3297,12.3297,12.1982,12.1982,1400.0],["2014-02-18",12.2705,12.4941,12.2376,12.2376,700.0],["2014-02-19",12.2903,12.619,12.2903,12.2968,1100.0],["2014-02-20",12.3626,12.4941,12.1982,12.3955,7000.0],["2014-02-21",12.4612,12.744,12.2376,12.4481,2500.0],["2014-02-24",12.4941,12.4941,12.2837,12.3955,7900.0],["2014-02-25",12.3626,12.3626,12.2442,12.264,22200.0],["2014-02-26",12.357,12.4234,12.1842,12.4234,6100.0],["2014-02-27",12.3304,12.5496,12.3304,12.543,1200.0],["2014-02-28",12.6161,12.6161,12.2905,12.3636,5500.0],["2014-03-03",12.2573,12.6227,12.2573,12.3237,9100.0],["2014-03-04",12.3237,12.3237,12.1311,12.1909,23700.0],["2014-03-05",12.0646,12.4433,12.0646,12.1377,6800.0],["2014-03-06",12.2307,12.2307,12.2174,12.2241,3200.0],["2014-03-07",12.1244,12.3171,12.1244,12.1244,7800.0],["2014-03-10",12.3038,12.3038,12.0314,12.1178,6600.0],["2014-03-11",12.2706,12.2706,12.0381,12.1244,6800.0],["2014-03-12",12.1244,12.2507,12.1244,12.1244,4700.0],["2014-03-13",12.1909,12.2905,12.1311,12.151,2300.0],["2014-03-14",12.2706,12.2706,12.0181,12.0181,7800.0],["2014-03-17",12.058,12.2905,11.9716,11.9716,2700.0],["2014-03-18",12.2706,12.2706,11.9982,12.0048,5700.0],["2014-03-19",11.9982,12.1311,11.9583,11.9583,4000.0],["2014-03-20",12.0248,12.151,11.9517,12.0314,7500.0],["2014-03-21",12.1244,12.151,12.1244,12.151,3100.0],["2014-03-24",12.151,12.2772,12.151,12.2507,1100.0],["2014-03-25",12.0049,12.2706,12.0049,12.0248,2500.0],["2014-03-26",12.2573,12.2573,12.2573,12.2573,100.0],["2014-03-27",12.0248,12.2108,12.0248,12.2108,200.0],["2014-03-28",12.2706,12.2772,12.058,12.1577,1500.0],["2014-03-31",12.1577,12.4566,12.058,12.4566,12300.0],["2014-04-01",12.2905,12.3105,12.0713,12.2042,23400.0],["2014-04-02",12.45,12.45,12.1444,12.4367,2500.0],["2014-04-03",12.3702,12.4234,12.1311,12.4234,7700.0],["2014-04-04",12.45,12.4898,12.4168,12.4898,3100.0],["2014-04-07",12.3304,12.6161,12.1045,12.4167,3400.0],["2014-04-08",12.5496,12.8353,12.5496,12.8353,5400.0],["2014-04-09",12.8353,12.8353,12.8353,12.8353,0.0],["2014-04-10",12.8486,13.0545,12.7689,13.0545,6300.0],["2014-04-11",12.9482,12.9549,12.5563,12.6626,3600.0],["2014-04-14",12.6227,12.6227,12.6227,12.6227,600.0],["2014-04-15",12.6227,12.9549,12.6161,12.9349,3700.0],["2014-04-16",12.5629,12.9549,12.5563,12.9482,4500.0],["2014-04-17",12.6493,12.6825,12.6493,12.6559,600.0],["2014-04-21",13.2871,13.2871,12.6626,13.2007,1300.0],["2014-04-22",12.7091,13.9514,12.7091,12.7423,3800.0],["2014-04-23",12.822,12.822,12.822,12.822,400.0],["2014-04-24",12.822,12.822,12.822,12.822,0.0],["2014-04-25",12.636,12.8685,12.636,12.8685,700.0],["2014-04-28",12.9283,12.9283,12.9084,12.9084,400.0],["2014-04-29",12.6692,12.7821,12.6692,12.7556,900.0],["2014-04-30",13.1276,13.2804,13.0147,13.0213,2800.0],["2014-05-01",12.7954,12.7954,12.7954,12.7954,400.0],["2014-05-02",12.7954,12.7954,12.7954,12.7954,0.0],["2014-05-05",12.9416,13.1077,12.7888,12.822,7800.0],["2014-05-06",12.915,12.9416,12.822,12.822,1500.0],["2014-05-07",12.9416,12.9416,12.8353,12.8353,2400.0],["2014-05-08",12.7556,12.822,12.6958,12.7224,1800.0],["2014-05-09",12.822,12.9482,12.822,12.9482,1200.0],["2014-05-12",12.9217,13.0877,12.9217,13.0877,1900.0],["2014-05-13",12.9549,13.1143,12.6958,13.0944,7200.0],["2014-05-14",12.9549,12.9549,12.9549,12.9549,500.0],["2014-05-15",12.7356,12.7888,12.7356,12.7888,500.0],["2014-05-16",12.9416,13.2871,12.6958,13.2804,1400.0],["2014-05-19",13.2538,13.2538,12.8353,13.121,700.0],["2014-05-20",13.028,13.028,12.9549,12.9549,700.0],["2014-05-21",12.9549,12.9549,12.729,12.7423,1500.0],["2014-05-22",12.7622,13.0479,12.7622,13.0479,700.0],["2014-05-23",13.0479,13.0479,13.0479,13.0479,0.0],["2014-05-27",13.2871,13.2871,13.2804,13.2804,2000.0],["2014-05-28",13.0792,13.1865,13.0121,13.0121,3200.0],["2014-05-29",12.9786,13.2804,12.9786,13.106,1000.0],["2014-05-30",13.106,13.106,13.106,13.106,0.0],["2014-06-02",12.9853,13.2804,12.9853,13.2804,1000.0],["2014-06-03",13.0792,13.0792,12.9652,12.9987,2800.0],["2014-06-04",12.9853,13.2133,12.9786,13.1127,1200.0],["2014-06-05",13.0121,13.0121,13.0121,13.0121,500.0],["2014-06-06",13.0121,13.0121,13.0121,13.0121,0.0],["2014-06-09",13.2402,13.2402,13.0725,13.0792,3200.0],["2014-06-10",13.2469,13.2469,13.0255,13.1463,7600.0],["2014-06-11",13.106,13.106,13.0322,13.0725,3500.0],["2014-06-12",12.9585,13.0792,12.945,13.0121,7500.0],["2014-06-13",13.2066,13.2066,13.0792,13.0792,1200.0],["2014-06-16",13.0792,13.0792,13.0792,13.0792,0.0],["2014-06-17",12.945,12.9786,12.945,12.9786,400.0],["2014-06-18",12.945,12.945,12.945,12.945,700.0],["2014-06-19",13.0389,13.0389,13.0389,13.0389,600.0],["2014-06-20",13.0792,13.0792,13.0792,13.0792,400.0],["2014-06-23",13.0792,13.1329,13.0792,13.1329,700.0],["2014-06-24",13.1999,13.1999,13.1127,13.1127,1800.0],["2014-06-25",13.1865,13.1865,13.1865,13.1865,100.0],["2014-06-26",13.2133,13.2133,13.1932,13.2133,700.0],["2014-06-27",12.9182,12.9182,12.9182,12.9182,800.0],["2014-06-30",12.9115,13.0121,12.878,12.9383,2100.0],["2014-07-01",13.1932,13.2469,12.945,13.2133,3100.0],["2014-07-02",13.2133,13.2469,13.1999,13.2469,1400.0],["2014-07-03",13.22,13.22,12.9652,12.9652,200.0],["2014-07-07",12.8377,13.0524,12.7572,12.8981,6100.0],["2014-07-08",12.9115,13.3005,12.9115,12.9518,3100.0],["2014-07-09",12.945,13.0591,12.9182,12.945,1400.0],["2014-07-10",12.9115,13.0725,12.8981,13.0121,4600.0],["2014-07-11",13.0591,13.2066,12.9518,13.0658,5100.0],["2014-07-14",13.3877,13.3877,13.1194,13.3274,1600.0],["2014-07-15",13.3207,13.3274,13.3207,13.3274,300.0],["2014-07-16",13.3475,13.3475,12.9585,13.0993,5200.0],["2014-07-17",13.1463,13.2804,13.106,13.2268,10300.0],["2014-07-18",13.2133,13.2133,12.992,13.0255,5400.0],["2014-07-21",13.0792,13.1127,12.9115,12.9652,1700.0],["2014-07-22",13.0725,13.0725,12.9518,12.9853,1500.0],["2014-07-23",12.9518,12.9853,12.9115,12.9115,5200.0],["2014-07-24",13.1328,13.1328,12.9115,13.0658,1900.0],["2014-07-25",13.0725,13.0725,12.7975,12.8176,3200.0],["2014-07-28",12.878,12.992,12.8444,12.8444,5300.0],["2014-07-29",12.8109,12.9786,12.8109,12.9585,6200.0],["2014-07-30",12.831,12.8914,12.7438,12.7438,9500.0],["2014-07-31",12.8109,12.8109,12.1938,12.5359,7100.0],["2014-08-01",12.5761,13.1463,12.5761,12.603,2100.0],["2014-08-04",12.8109,12.8109,12.5359,12.8042,11600.0],["2014-08-05",12.8109,12.8109,12.5359,12.6097,6700.0],["2014-08-06",12.5761,12.7908,12.5761,12.7908,500.0],["2014-08-07",12.8042,12.8042,12.5761,12.6566,3900.0],["2014-08-08",12.6768,12.6768,12.6768,12.6768,200.0],["2014-08-11",12.6432,12.7975,12.5761,12.5761,2400.0],["2014-08-12",12.5761,12.5761,12.5761,12.5761,0.0],["2014-08-13",12.6097,12.6097,12.5761,12.5761,5300.0],["2014-08-14",12.5761,12.7975,12.5426,12.6097,2900.0],["2014-08-15",12.7572,12.7975,12.4755,12.7975,1400.0],["2014-08-18",12.8109,12.8109,12.5426,12.6432,4200.0],["2014-08-19",12.5761,12.5896,12.5761,12.5761,3200.0],["2014-08-20",12.5761,12.5761,12.5761,12.5761,1300.0],["2014-08-21",12.8109,12.8109,12.5761,12.7438,4400.0],["2014-08-22",12.5896,12.7975,12.5896,12.7438,2600.0],["2014-08-25",12.5829,12.8109,12.5829,12.7841,2300.0],["2014-08-26",12.8109,12.8444,12.7908,12.8444,3100.0],["2014-08-27",12.919,12.9528,12.8715,12.9528,2000.0],["2014-08-28",12.9122,12.919,12.9054,12.919,1500.0],["2014-08-29",12.9393,13.2712,12.9054,13.0341,2600.0],["2014-09-02",12.9732,13.0544,12.9054,12.9393,2100.0],["2014-09-03",13.1086,13.1696,12.9122,12.9393,21800.0],["2014-09-04",12.9054,13.1357,12.9054,12.9054,11200.0],["2014-09-05",13.2035,13.2035,12.9257,13.0341,6000.0],["2014-09-08",12.9054,13.0409,12.9054,12.9325,2000.0],["2014-09-09",12.9054,12.9867,12.8377,12.8648,3000.0],["2014-09-10",13.007,13.0409,12.9054,12.9528,4700.0],["2014-09-11",13.007,13.0206,12.8512,12.8512,7700.0],["2014-09-12",12.858,13.0206,12.858,13.007,1500.0],["2014-09-15",13.0273,13.0273,12.858,13.0003,5700.0],["2014-09-16",12.8038,13.1628,12.8038,13.1357,3400.0],["2014-09-17",12.7699,13.1764,12.7699,12.919,5100.0],["2014-09-18",13.0341,13.1086,12.9596,13.1086,3900.0],["2014-09-19",13.0477,13.278,13.0477,13.278,2400.0],["2014-09-22",13.2035,13.2103,13.0544,13.0544,1500.0],["2014-09-23",13.0612,13.0815,13.0409,13.0409,2500.0],["2014-09-24",13.2035,13.2103,13.1628,13.1628,800.0],["2014-09-25",13.1425,13.1425,12.919,13.1357,1500.0],["2014-09-26",13.0748,13.1493,12.8851,13.0409,17300.0],["2014-09-29",13.0409,13.0748,12.8715,12.9867,3100.0],["2014-09-30",12.9799,13.2035,12.8783,12.9122,3200.0],["2014-10-01",13.1628,13.1628,12.9393,13.1628,3400.0],["2014-10-02",13.0206,13.1628,13.0206,13.0341,1000.0],["2014-10-03",13.0273,13.0883,12.9664,12.9731,3200.0],["2014-10-06",13.1628,13.1628,13.0409,13.1357,1200.0],["2014-10-07",13.0003,13.007,12.9732,12.9799,2000.0],["2014-10-08",13.1493,13.1628,12.9257,12.9257,1000.0],["2014-10-09",13.129,13.129,12.9393,12.9393,2000.0],["2014-10-10",12.9325,12.9732,12.9257,12.9257,2200.0],["2014-10-13",13.0206,13.1628,13.0206,13.0544,1400.0],["2014-10-14",13.0544,13.0544,12.9799,12.9799,3100.0],["2014-10-15",12.9799,12.9935,12.9664,12.9935,1700.0],["2014-10-16",13.2035,13.2035,12.9596,12.9867,1700.0],["2014-10-17",13.068,13.068,13.068,13.068,400.0],["2014-10-20",13.0206,13.2035,12.9935,13.0612,1300.0],["2014-10-21",13.0612,13.0883,12.9732,13.0883,3300.0],["2014-10-22",13.0951,13.0951,12.9799,13.0951,1100.0],["2014-10-23",13.2441,13.2441,13.1086,13.1086,1000.0],["2014-10-24",13.2306,13.2306,13.1764,13.1764,800.0],["2014-10-27",13.1832,13.2441,13.1832,13.2441,1200.0],["2014-10-28",13.278,13.278,13.0138,13.2238,3700.0],["2014-10-29",13.278,13.278,13.278,13.278,1100.0],["2014-10-30",13.278,13.278,13.0477,13.2035,1200.0],["2014-10-31",13.278,13.278,13.2103,13.2103,1900.0],["2014-11-03",13.1764,13.1764,13.0544,13.1696,2800.0],["2014-11-04",13.2103,13.2441,13.2103,13.2103,2400.0],["2014-11-05",13.2103,13.3728,13.2103,13.278,4900.0],["2014-11-06",13.1967,13.2509,13.1967,13.2509,600.0],["2014-11-07",13.3457,13.3457,13.278,13.278,700.0],["2014-11-10",13.1222,13.2035,13.0748,13.2035,4400.0],["2014-11-11",13.0815,13.2103,13.0815,13.1764,6600.0],["2014-11-12",13.2103,13.278,13.2103,13.278,5500.0],["2014-11-13",13.3593,13.3728,13.3593,13.3728,2100.0],["2014-11-14",13.3728,13.3728,13.3322,13.3593,2200.0],["2014-11-17",13.3796,13.3796,13.3457,13.3457,3900.0],["2014-11-18",13.3796,13.4812,13.3796,13.4812,8300.0],["2014-11-19",13.4609,13.488,13.4609,13.4812,2300.0],["2014-11-20",13.5354,13.5422,13.4812,13.5151,1900.0],["2014-11-21",13.549,13.549,13.4135,13.5016,1200.0],["2014-11-24",13.549,14.2264,13.4812,14.179,5000.0],["2014-11-25",14.2264,14.2264,13.6574,13.7387,4400.0],["2014-11-26",13.8892,14.0876,13.7797,14.0876,1000.0],["2014-11-28",13.7866,13.855,13.7866,13.855,300.0],["2014-12-01",13.8208,13.8208,13.7866,13.7866,1700.0],["2014-12-02",13.595,14.3613,13.5334,13.5881,3000.0],["2014-12-03",13.5881,13.5881,13.5881,13.5881,0.0],["2014-12-04",13.7181,13.7181,13.6839,13.6839,700.0],["2014-12-05",14.026,14.026,14.026,14.026,600.0],["2014-12-08",14.1218,14.1902,14.0602,14.1834,4500.0],["2014-12-09",14.1834,14.1834,14.1834,14.1834,0.0],["2014-12-10",15.0318,15.0318,13.9576,14.5802,2800.0],["2014-12-11",14.8129,14.8129,13.7318,14.5323,1600.0],["2014-12-12",14.1971,14.5871,14.1971,14.5734,4000.0],["2014-12-15",14.8881,14.8881,14.2039,14.8471,2700.0],["2014-12-16",14.3134,14.8813,13.855,14.1081,6300.0],["2014-12-17",14.1629,14.1629,13.9302,14.1287,500.0],["2014-12-18",14.0945,14.3681,13.8892,14.3066,1700.0],["2014-12-19",14.3134,14.3202,13.9576,13.9576,800.0],["2014-12-22",14.2108,14.9839,13.7181,14.7513,5700.0],["2014-12-23",13.9371,13.9645,13.9371,13.9645,400.0],["2014-12-24",14.2929,14.505,14.2929,14.505,600.0],["2014-12-26",14.5255,14.9839,14.1355,14.1355,3100.0],["2014-12-29",14.3681,14.3681,14.0602,14.2929,5100.0],["2014-12-30",14.2723,14.9839,14.2723,14.936,3000.0],["2014-12-31",15.6681,15.6681,14.8539,14.8813,1600.0],["2015-01-02",14.2997,14.9839,14.2997,14.6076,2300.0],["2015-01-05",14.3613,14.3887,14.3066,14.3066,1300.0],["2015-01-06",14.4502,14.4502,14.2313,14.2313,2500.0],["2015-01-07",14.1287,14.1423,14.1287,14.1423,500.0],["2015-01-08",14.4229,14.4297,14.1971,14.3271,3400.0],["2015-01-09",14.0329,14.4502,14.0329,14.3339,2600.0],["2015-01-12",14.0602,14.1013,14.0329,14.0466,3200.0],["2015-01-13",13.8687,14.2381,13.8481,13.8892,2900.0],["2015-01-14",13.8892,13.8892,13.8892,13.8892,0.0],["2015-01-15",14.0739,14.2313,14.0739,14.2108,300.0],["2015-01-16",13.896,13.9029,13.896,13.9029,800.0],["2015-01-20",13.6839,13.9781,13.5471,13.5471,12600.0],["2015-01-21",13.7524,14.3681,13.5471,14.3681,3000.0],["2015-01-22",13.6839,14.3544,13.6839,14.1081,6700.0],["2015-01-23",13.9371,14.1971,13.855,13.8892,2900.0],["2015-01-26",14.4092,14.4092,14.1081,14.1971,1700.0],["2015-01-27",14.1629,14.1629,14.1423,14.1629,600.0],["2015-01-28",14.1629,14.1629,14.1629,14.1629,100.0],["2015-01-29",13.7934,14.1492,13.7934,14.1492,1300.0],["2015-01-30",14.1629,14.1629,13.5471,13.6976,2900.0],["2015-02-02",13.7455,13.7524,13.6839,13.7524,1200.0],["2015-02-03",13.8208,13.8345,13.8208,13.8345,500.0],["2015-02-04",13.9508,13.9576,13.5129,13.6839,8500.0],["2015-02-05",13.6087,13.7797,13.6087,13.7045,1700.0],["2015-02-06",13.6908,13.6908,13.6839,13.6839,900.0],["2015-02-09",13.7866,13.855,13.7866,13.855,400.0],["2015-02-10",13.9439,14.0192,13.7045,13.8618,1400.0],["2015-02-11",13.8071,13.8071,13.6497,13.6976,11100.0],["2015-02-12",13.7524,13.7524,13.6566,13.6839,900.0],["2015-02-13",13.8208,13.9166,13.6908,13.725,900.0],["2015-02-17",13.7455,13.766,13.7455,13.766,400.0],["2015-02-18",13.725,13.9166,13.6839,13.9097,4700.0],["2015-02-19",13.9097,13.9097,13.9097,13.9097,0.0],["2015-02-20",13.9713,14.026,13.855,13.855,1000.0],["2015-02-23",13.855,13.855,13.855,13.855,400.0],["2015-02-24",13.9987,13.9987,13.8139,13.8139,1300.0],["2015-02-25",14.1664,14.1664,13.9452,13.9867,2800.0],["2015-02-26",13.9936,14.1318,13.9936,14.0627,2600.0],["2015-02-27",14.1525,14.3184,14.1042,14.2009,6400.0],["2015-03-02",14.3391,14.3391,14.0627,14.2493,1900.0],["2015-03-03",14.1802,14.1802,14.1802,14.1802,600.0],["2015-03-04",14.1733,14.1733,14.0212,14.0212,1200.0],["2015-03-05",14.2562,14.2562,14.0212,14.0281,2800.0],["2015-03-06",14.0143,14.0143,13.9936,13.9936,400.0],["2015-03-09",14.0074,14.0074,13.9936,13.9936,1600.0],["2015-03-10",14.1387,14.2908,14.0627,14.2078,3500.0],["2015-03-11",14.1664,14.1664,14.0212,14.1249,1200.0],["2015-03-12",14.118,14.1802,13.9591,14.0627,1800.0],["2015-03-13",14.1871,14.1871,14.1595,14.1664,1200.0],["2015-03-16",14.2009,14.3391,13.9936,14.3391,3300.0],["2015-03-17",14.1871,14.2009,14.1111,14.194,4300.0],["2015-03-18",14.1733,14.1733,13.6826,14.1733,5400.0],["2015-03-19",14.1525,14.3391,14.1525,14.1664,1300.0],["2015-03-20",14.3322,14.3322,14.1733,14.1871,2000.0],["2015-03-23",14.2078,14.2078,14.1664,14.1664,1100.0],["2015-03-24",14.3391,14.3391,14.1664,14.1664,2300.0],["2015-03-25",14.1664,14.3599,14.1664,14.3391,1500.0],["2015-03-26",14.3806,14.5119,14.0005,14.0212,6500.0],["2015-03-27",14.1249,14.1249,13.8347,13.9936,1000.0],["2015-03-30",14.3322,14.3322,14.0282,14.1664,800.0],["2015-03-31",14.0282,14.1664,13.8485,13.8761,2900.0],["2015-04-01",14.0005,14.3322,13.8623,13.8623,2500.0],["2015-04-02",14.0074,14.0281,13.9936,14.0281,1400.0],["2015-04-06",14.0627,14.1318,14.0627,14.0627,700.0],["2015-04-07",14.2078,14.2078,13.9936,13.9936,800.0],["2015-04-08",13.9383,14.2009,13.9383,14.0696,3800.0],["2015-04-09",14.2147,14.2355,14.2147,14.2355,300.0],["2015-04-10",14.1525,14.2355,14.1456,14.1525,1200.0],["2015-04-13",14.0005,14.0973,14.0005,14.0973,700.0],["2015-04-14",13.966,14.0973,13.966,13.966,1900.0],["2015-04-15",14.1456,14.1456,13.9798,13.9936,2800.0],["2015-04-16",13.9936,13.9936,13.8692,13.9936,2800.0],["2015-04-17",14.0074,14.2216,14.0074,14.1525,1300.0],["2015-04-20",14.1802,14.1871,13.9452,14.1042,2700.0],["2015-04-21",14.4221,14.4221,14.4221,14.4221,100.0],["2015-04-22",14.0834,14.3599,13.9038,14.0005,4000.0],["2015-04-23",14.1595,14.4428,13.9936,14.1664,1300.0],["2015-04-24",14.429,14.4359,14.429,14.4359,1000.0],["2015-04-27",14.1664,14.4428,14.1664,14.2078,2200.0],["2015-04-28",14.2009,14.4773,14.2009,14.3391,2700.0],["2015-04-29",14.27,14.4773,14.2286,14.3668,2000.0],["2015-04-30",14.3668,14.4359,14.0282,14.4359,7100.0],["2015-05-01",14.4359,14.4359,14.4359,14.4359,200.0],["2015-05-04",14.4082,14.4082,14.0489,14.0489,1500.0],["2015-05-05",14.0973,14.2977,14.0765,14.0765,3200.0],["2015-05-06",14.1111,14.4013,14.0627,14.0627,1500.0],["2015-05-07",14.5119,14.5119,14.0627,14.3391,2100.0],["2015-05-08",14.3806,14.3806,14.1318,14.1318,1100.0],["2015-05-11",14.0765,14.4082,13.9936,14.0074,1200.0],["2015-05-12",15.0371,15.0371,13.9729,13.9729,4000.0],["2015-05-13",14.0627,14.0627,13.9038,13.9038,1400.0],["2015-05-14",14.042,14.0627,13.8899,13.8899,3000.0],["2015-05-15",13.9936,13.9936,13.8208,13.9729,6500.0],["2015-05-18",14.0074,14.0074,13.8969,13.8969,1900.0],["2015-05-19",13.8278,14.0627,13.8278,14.0627,4600.0],["2015-05-20",14.0627,14.505,14.0143,14.2631,2300.0],["2015-05-21",14.4773,14.4773,14.346,14.346,400.0],["2015-05-22",14.4082,14.4082,14.0281,14.0281,400.0],["2015-05-26",14.3046,14.4359,13.8692,13.883,1600.0],["2015-05-27",13.8969,14.3737,13.8969,14.0281,2600.0],["2015-05-28",14.2236,14.2375,14.098,14.1328,2500.0],["2015-05-29",14.1328,14.2654,14.063,14.077,2400.0],["2015-06-01",14.1328,14.1328,13.9653,14.077,1700.0],["2015-06-02",14.0631,14.3911,14.0282,14.0282,15100.0],["2015-06-03",13.9584,14.1328,13.9584,14.0351,3300.0],["2015-06-04",14.091,14.3143,13.9584,14.0282,5100.0],["2015-06-05",14.1259,14.1328,14.084,14.084,400.0],["2015-06-08",13.9863,13.9863,13.9863,13.9863,500.0],["2015-06-09",14.1328,14.1328,14.0631,14.0631,1000.0],["2015-06-10",14.3283,14.4329,14.3073,14.3701,3700.0],["2015-06-11",14.3073,14.3771,14.3073,14.3213,1400.0],["2015-06-12",14.3771,14.4748,14.3143,14.4748,1200.0],["2015-06-15",14.5237,14.5237,14.398,14.398,1300.0],["2015-06-16",14.3073,14.405,14.3073,14.3771,2000.0],["2015-06-17",14.412,14.5516,14.3632,14.3632,1200.0],["2015-06-18",14.4958,14.4958,14.3073,14.4818,2200.0],["2015-06-19",14.4469,14.4818,14.4469,14.4818,600.0],["2015-06-22",14.3422,14.4888,14.3422,14.3492,1100.0],["2015-06-23",14.3422,14.3701,14.3073,14.3073,4000.0],["2015-06-24",14.426,14.426,14.426,14.426,300.0],["2015-06-25",14.426,14.4329,14.063,14.2166,6100.0],["2015-06-26",14.2794,14.3911,13.9793,14.3911,5100.0],["2015-06-29",14.2236,14.3422,14.2026,14.2026,1900.0],["2015-06-30",14.2026,14.6214,14.2026,14.5237,6500.0],["2015-07-01",14.6074,14.6214,14.1328,14.2585,2100.0],["2015-07-02",14.1887,14.6214,14.1887,14.6214,400.0],["2015-07-06",14.6074,14.6144,14.6074,14.6074,600.0],["2015-07-07",14.2585,14.5097,14.0351,14.5097,8300.0],["2015-07-08",14.4748,14.4748,14.0561,14.2236,1300.0],["2015-07-09",14.3771,14.412,14.1049,14.3003,2500.0],["2015-07-10",14.1677,14.419,14.1677,14.2934,2400.0],["2015-07-13",14.2166,14.426,14.2026,14.2096,2200.0],["2015-07-14",14.1677,14.5586,14.1677,14.3841,2800.0],["2015-07-15",14.1817,14.2934,14.1817,14.2934,800.0],["2015-07-16",14.2096,14.2724,14.1677,14.1747,1500.0],["2015-07-17",14.1677,14.3003,14.0351,14.2515,5800.0],["2015-07-20",14.3003,14.3003,14.091,14.1328,2300.0],["2015-07-21",14.1049,14.1049,14.0002,14.0212,6000.0],["2015-07-22",14.1468,14.3073,14.1398,14.2515,1200.0],["2015-07-23",14.2724,14.2724,14.1189,14.1398,2600.0],["2015-07-24",14.1398,14.1398,14.1398,14.1398,0.0],["2015-07-27",14.2445,14.2445,14.2445,14.2445,500.0],["2015-07-28",14.2724,14.2724,14.0002,14.091,900.0],["2015-07-29",14.2515,14.2515,14.2515,14.2515,100.0],["2015-07-30",14.2724,14.3003,14.2724,14.3003,1600.0],["2015-07-31",14.2724,14.6214,14.1817,14.3213,3400.0],["2015-08-03",14.3213,14.3213,14.3213,14.3213,0.0],["2015-08-04",14.3213,14.4958,14.3213,14.4818,2000.0],["2015-08-05",14.5865,14.5865,14.4609,14.4609,2800.0],["2015-08-06",14.4609,14.4609,14.4609,14.4609,0.0],["2015-08-07",14.4609,14.4609,14.4609,14.4609,0.0],["2015-08-10",14.3562,14.6214,14.3213,14.5725,2400.0],["2015-08-11",14.412,14.5027,14.405,14.5027,1200.0],["2015-08-12",14.3073,14.3073,14.2724,14.2724,2000.0],["2015-08-13",14.2026,14.2794,14.2026,14.2794,700.0],["2015-08-14",14.2654,14.2654,13.9584,13.9793,14800.0],["2015-08-17",14.1119,14.1119,14.0979,14.1049,700.0],["2015-08-18",14.1747,14.2166,14.1608,14.2166,1400.0],["2015-08-19",14.1189,14.1259,14.1119,14.1119,1300.0],["2015-08-20",14.0002,14.091,14.0002,14.091,1000.0],["2015-08-21",13.9584,14.1957,13.9584,14.1259,2000.0],["2015-08-24",13.9584,13.9584,13.9584,13.9584,20700.0],["2015-08-25",14.2026,14.2026,13.8886,13.9933,3700.0],["2015-08-26",13.9863,13.9863,13.7839,13.8327,7300.0],["2015-08-27",14.07,14.1817,13.8327,13.8327,2800.0],["2015-08-28",13.9314,14.1218,13.9314,13.9949,4400.0],["2015-08-31",14.4532,14.4532,14.1007,14.1007,2300.0],["2015-09-01",14.3827,14.3827,13.9244,14.3615,8100.0],["2015-09-02",14.3474,14.3474,13.9596,14.1147,1300.0],["2015-09-03",14.1147,14.1147,14.1147,14.1147,0.0],["2015-09-04",14.1148,14.1641,14.1007,14.1641,1600.0],["2015-09-08",14.3827,14.3827,13.9737,13.9737,3200.0],["2015-09-09",13.9596,13.9596,13.6424,13.8539,7800.0],["2015-09-10",14.1359,14.2064,13.3886,14.2064,2900.0],["2015-09-11",14.2417,14.2417,14.0724,14.0724,500.0],["2015-09-14",14.2417,14.284,14.0936,14.2699,2100.0],["2015-09-15",14.3827,14.3827,14.2205,14.2769,2500.0],["2015-09-16",14.3122,14.4955,14.3122,14.4955,500.0],["2015-09-17",14.5871,14.6083,14.3122,14.6083,2500.0],["2015-09-18",14.4532,14.7281,14.4532,14.7281,2800.0],["2015-09-21",14.9044,14.9255,14.573,14.5942,4900.0],["2015-09-22",15.0242,15.0242,14.7352,14.7422,1300.0],["2015-09-23",14.6012,14.6012,14.3756,14.3756,1400.0],["2015-09-24",14.425,14.5307,14.425,14.5307,800.0],["2015-09-25",14.8691,15.687,14.8691,15.3345,3300.0],["2015-09-28",15.3768,15.3768,14.2628,15.1229,1000.0],["2015-09-29",14.989,15.0595,14.291,15.0242,3400.0],["2015-09-30",14.7352,14.7352,14.7352,14.7352,600.0],["2015-10-01",14.4532,14.8691,14.3615,14.8691,1300.0],["2015-10-02",14.8691,15.3345,14.4532,15.3345,1700.0],["2015-10-05",15.0806,15.0877,14.6717,14.848,3000.0],["2015-10-06",14.6012,14.6012,14.6012,14.6012,400.0],["2015-10-07",15.4684,15.4684,14.8057,15.0947,1900.0],["2015-10-08",14.9255,15.3133,14.9255,15.3133,1100.0],["2015-10-09",15.3133,15.3133,15.3133,15.3133,0.0],["2015-10-12",15.1582,15.3768,15.1582,15.3345,6900.0],["2015-10-13",15.1723,15.2851,15.1652,15.2851,3000.0],["2015-10-14",15.2287,15.2287,15.2287,15.2287,300.0],["2015-10-15",15.4825,15.5107,15.4191,15.4755,1400.0],["2015-10-16",15.3697,15.3697,15.2499,15.2851,1400.0],["2015-10-19",15.2287,15.4191,15.2287,15.4191,1600.0],["2015-10-20",15.2146,15.2287,15.1934,15.2146,1000.0],["2015-10-21",15.0877,15.0877,14.4602,14.5801,1800.0],["2015-10-22",14.7211,14.7211,14.5448,14.5448,300.0],["2015-10-23",14.8057,15.5107,14.8057,15.5107,7100.0],["2015-10-26",15.5107,15.5107,15.5107,15.5107,500.0],["2015-10-27",15.5107,15.5107,15.2216,15.3204,500.0],["2015-10-28",15.3204,15.3204,15.3204,15.3204,500.0],["2015-10-29",15.3204,15.3204,15.3204,15.3204,0.0],["2015-10-30",15.8632,15.8632,14.6999,15.2569,2300.0],["2015-11-02",15.2569,15.2569,15.2569,15.2569,0.0],["2015-11-03",15.5883,15.5883,15.0524,15.1088,2800.0],["2015-11-04",14.4884,14.9608,14.4532,14.8057,18800.0],["2015-11-05",14.9326,14.9819,14.8198,14.8198,5900.0],["2015-11-06",14.8057,15.0101,14.8057,14.8057,1100.0],["2015-11-09",15.5107,15.5107,14.8973,15.0947,1400.0],["2015-11-10",15.0736,15.0736,15.0031,15.0031,600.0],["2015-11-11",15.2992,15.2992,15.1652,15.1652,600.0],["2015-11-12",15.3979,15.3979,15.1652,15.1652,300.0],["2015-11-13",15.4191,15.4191,15.3345,15.3345,3100.0],["2015-11-16",15.1582,15.5037,15.1582,15.1652,2300.0],["2015-11-17",15.2287,15.4684,15.2287,15.4684,200.0],["2015-11-18",15.6447,15.8632,15.3063,15.3063,5500.0],["2015-11-19",15.3768,15.3768,15.3768,15.3768,1000.0],["2015-11-20",15.4402,15.4755,15.4191,15.4614,500.0],["2015-11-23",15.4755,15.6094,15.4755,15.4755,1200.0],["2015-11-24",15.6165,15.6165,15.4402,15.4402,2200.0],["2015-11-25",15.5107,15.5107,15.4261,15.5107,1800.0],["2015-11-27",15.7526,15.7526,15.7313,15.7313,200.0],["2015-11-30",15.7882,15.7882,15.3684,15.3755,1100.0],["2015-12-01",15.5819,15.9376,15.3755,15.5676,16900.0],["2015-12-02",15.5463,15.653,15.5463,15.5819,1000.0],["2015-12-03",15.653,15.7242,15.5819,15.7028,2200.0],["2015-12-04",15.7028,15.7028,15.7028,15.7028,0.0],["2015-12-07",15.6032,15.6744,15.6032,15.6744,800.0],["2015-12-08",15.653,15.653,15.5249,15.5249,1800.0],["2015-12-09",15.653,15.7028,15.3755,15.3755,4900.0],["2015-12-10",15.7455,15.7597,15.4751,15.7526,5800.0],["2015-12-11",15.4894,15.5463,15.1834,15.3826,3400.0],["2015-12-14",15.7597,15.7597,15.2119,15.2688,2400.0],["2015-12-15",15.468,15.468,15.1621,15.2617,6000.0],["2015-12-16",15.6032,15.6032,15.2973,15.2973,2100.0],["2015-12-17",15.1977,15.1977,15.1977,15.1977,300.0],["2015-12-18",15.2048,15.4538,15.1905,15.4538,1900.0],["2015-12-21",15.1977,15.1977,15.1977,15.1977,100.0],["2015-12-22",15.7242,15.7242,15.4253,15.4253,400.0],["2015-12-23",15.4253,15.4253,15.4253,15.4253,0.0],["2015-12-24",15.4253,15.4253,15.4253,15.4253,0.0],["2015-12-28",15.4396,15.4396,15.3186,15.3186,800.0],["2015-12-29",15.3186,15.3186,15.3186,15.3186,0.0],["2015-12-30",15.6601,15.6601,15.6601,15.6601,200.0],["2015-12-31",15.7028,15.7028,15.155,15.155,20500.0],["2016-01-04",15.3755,15.3755,15.1763,15.1763,500.0],["2016-01-05",15.2261,15.4396,15.155,15.155,2000.0],["2016-01-06",15.1692,15.2617,15.155,15.155,1400.0],["2016-01-07",15.155,15.283,15.155,15.283,1900.0],["2016-01-08",15.2332,15.2688,14.9486,15.2475,1900.0],["2016-01-11",15.2546,15.2546,15.2546,15.2546,200.0],["2016-01-12",15.0767,15.1123,15.0554,15.0554,2200.0],["2016-01-13",14.9557,15.1763,14.9415,15.1692,1300.0],["2016-01-14",15.1194,15.1692,14.9842,15.1336,1800.0],["2016-01-15",15.1194,15.1336,14.9842,15.0127,5500.0],["2016-01-19",15.1194,15.1194,15.1194,15.1194,100.0],["2016-01-20",14.9842,15.1052,14.8846,15.0482,3100.0],["2016-01-21",14.913,15.0482,14.8134,15.0411,8100.0],["2016-01-22",15.0482,15.2759,14.8206,15.2759,4300.0],["2016-01-25",14.8561,15.2973,14.6925,15.1194,4400.0],["2016-01-26",15.2688,15.2688,15.1194,15.2403,500.0],["2016-01-27",15.2403,15.2901,15.0127,15.283,4700.0],["2016-01-28",15.2688,15.2973,14.9629,15.283,2800.0],["2016-01-29",15.1834,15.5107,15.1834,15.3186,6700.0],["2016-02-01",15.3328,15.653,15.2973,15.6032,2800.0],["2016-02-02",15.6032,15.6032,15.4538,15.4538,300.0],["2016-02-03",15.4751,15.6032,15.2688,15.5534,4600.0],["2016-02-04",15.404,15.5819,15.2261,15.468,2100.0],["2016-02-05",15.589,15.589,15.5321,15.5321,300.0],["2016-02-08",15.5321,15.6886,15.5107,15.5107,1500.0],["2016-02-09",15.5107,15.5107,15.1763,15.3613,1800.0],["2016-02-10",15.5036,15.5321,15.1905,15.468,2800.0],["2016-02-11",15.1763,15.3328,15.1763,15.3328,600.0],["2016-02-12",15.5321,15.5321,15.1977,15.4467,2000.0],["2016-02-16",15.4396,15.4751,15.4111,15.4751,3600.0],["2016-02-17",15.2973,15.2973,15.0696,15.0696,4700.0],["2016-02-18",15.0767,15.1905,15.0767,15.1905,400.0],["2016-02-19",15.1905,15.2261,15.1905,15.2261,2400.0],["2016-02-22",15.2261,15.653,15.2261,15.5463,5600.0],["2016-02-23",15.3684,15.653,15.3684,15.653,2600.0],["2016-02-24",15.5107,16.0016,15.5107,15.8309,10100.0],["2016-02-25",15.9518,16.0088,15.9234,15.9803,8100.0],["2016-02-26",16.1239,16.1239,15.6214,16.0234,2900.0],["2016-02-29",16.1526,16.1526,15.327,15.5137,7200.0],["2016-03-01",15.3629,15.8726,15.3629,15.8726,1700.0],["2016-03-02",15.406,16.1526,15.406,16.1526,4900.0],["2016-03-03",15.2983,16.1526,15.2983,15.9372,3100.0],["2016-03-04",16.0808,16.1454,15.4347,15.5424,6900.0],["2016-03-07",15.6357,15.9731,15.5783,15.7721,6100.0],["2016-03-08",15.5711,15.7865,15.5711,15.5711,4100.0],["2016-03-09",15.6573,16.1311,15.4778,15.6214,4900.0],["2016-03-10",15.9659,16.0736,15.6142,15.8295,8700.0],["2016-03-11",15.686,16.1239,15.4419,15.8654,5800.0],["2016-03-14",15.8367,16.1526,15.8367,16.1382,4400.0],["2016-03-15",15.8942,16.3392,15.8295,15.8295,4400.0],["2016-03-16",16.3321,16.3321,15.8295,15.8654,2600.0],["2016-03-17",15.8439,15.8583,15.8295,15.8583,900.0],["2016-03-18",15.7937,16.0449,15.5783,16.0449,6100.0],["2016-03-21",16.0449,16.3177,16.0449,16.0952,4200.0],["2016-03-22",15.9013,15.9731,15.808,15.9659,3700.0],["2016-03-23",15.9229,16.3177,15.9229,16.2603,3600.0],["2016-03-24",16.1957,16.3177,15.3342,15.9013,4100.0],["2016-03-28",16.0736,16.0736,15.9803,15.9875,1400.0],["2016-03-29",15.7721,16.1957,15.607,15.7937,13900.0],["2016-03-30",16.2818,16.2818,15.7506,16.1311,3100.0],["2016-03-31",16.088,16.167,16.0593,16.0665,2800.0],["2016-04-01",16.2818,16.2818,15.8008,15.9372,1900.0],["2016-04-04",15.9013,16.2675,15.9013,16.1454,1900.0],["2016-04-05",15.9731,16.1454,15.8439,16.1454,4200.0],["2016-04-06",16.1382,16.4685,16.1382,16.2531,6100.0],["2016-04-07",16.1598,16.411,16.1598,16.3177,6100.0],["2016-04-08",16.2962,16.368,16.1311,16.2962,5900.0],["2016-04-11",15.9947,16.3321,15.9947,16.1526,4800.0],["2016-04-12",16.3823,16.4398,16.1454,16.1885,4400.0],["2016-04-13",16.1095,16.3464,16.1095,16.2387,7500.0],["2016-04-14",16.2387,16.2387,16.2387,16.2387,0.0],["2016-04-15",16.0593,16.4757,16.0593,16.3321,5100.0],["2016-04-18",16.3321,16.5115,16.1167,16.1167,2400.0],["2016-04-19",16.1526,16.1813,16.0593,16.0808,5100.0],["2016-04-20",16.1167,16.1167,15.8367,16.0449,6300.0],["2016-04-21",15.9372,15.9372,15.7937,15.9013,6000.0],["2016-04-22",15.9444,16.3393,15.9444,16.1741,4300.0],["2016-04-25",16.2244,16.2962,15.9157,16.2962,5600.0],["2016-04-26",16.3321,16.3321,16.2028,16.2028,4200.0],["2016-04-27",16.21,16.3321,16.1885,16.1885,4500.0],["2016-04-28",16.2603,16.3392,15.8654,15.8654,1200.0],["2016-04-29",16.4685,16.4685,15.8439,15.8439,900.0],["2016-05-02",15.7793,16.0234,15.6573,15.7147,11100.0],["2016-05-03",15.8224,15.8942,15.7434,15.7937,4700.0],["2016-05-04",15.7937,15.7937,15.686,15.686,7900.0],["2016-05-05",15.729,15.8726,15.6214,15.6573,1600.0],["2016-05-06",15.6142,15.9731,15.6142,15.729,2000.0],["2016-05-09",15.8008,15.8295,15.7219,15.7937,2700.0],["2016-05-10",15.7721,15.9947,15.7147,15.9947,4500.0],["2016-05-11",16.0306,16.1526,15.7219,16.1167,6200.0],["2016-05-12",16.1526,16.4254,16.1526,16.289,10600.0],["2016-05-13",16.3751,16.3751,16.1598,16.2172,2600.0],["2016-05-16",16.1598,16.368,15.8798,16.21,4500.0],["2016-05-17",16.2244,16.2675,15.8224,15.9013,4300.0],["2016-05-18",16.0018,16.5115,15.9803,16.5115,31500.0],["2016-05-19",16.0377,16.5115,15.9588,16.5044,6700.0],["2016-05-20",16.5115,17.1505,16.1741,16.849,9200.0],["2016-05-23",17.1433,17.1577,16.7269,17.0859,31400.0],["2016-05-24",17.1577,18.0119,17.0069,17.7679,43700.0],["2016-05-25",17.7607,18.4786,17.7607,18.1986,17300.0],["2016-05-26",18.3781,18.3781,17.8755,17.9545,14100.0],["2016-05-27",18.0196,18.0196,17.5348,17.8894,10800.0],["2016-05-31",17.7519,17.9617,17.0789,17.4335,19200.0],["2016-06-01",17.3828,17.7229,16.8256,17.3321,11700.0],["2016-06-02",17.39,17.5492,17.0789,17.4117,10700.0],["2016-06-03",17.4407,17.4407,17.0065,17.0861,8600.0],["2016-06-06",17.1802,17.5493,17.0065,17.1368,19900.0],["2016-06-07",17.0789,17.5131,16.9848,17.1657,11900.0],["2016-06-08",17.0427,17.5058,16.5795,17.3394,6900.0],["2016-06-09",17.2887,17.296,17.0282,17.1874,5800.0],["2016-06-10",17.296,17.5131,17.1368,17.3828,16300.0],["2016-06-13",17.3683,17.3683,17.2236,17.3683,9100.0],["2016-06-14",17.3611,17.3683,17.021,17.2236,7100.0],["2016-06-15",17.3177,17.3683,17.0065,17.3611,84800.0],["2016-06-16",17.0933,17.3683,17.0861,17.3683,14800.0],["2016-06-17",17.3249,17.3683,17.1512,17.2525,20500.0],["2016-06-20",17.4624,17.4624,17.0065,17.1802,9800.0],["2016-06-21",17.2815,18.0558,17.1802,18.0486,21700.0],["2016-06-22",17.9979,17.9979,17.5275,17.6723,19700.0],["2016-06-23",17.665,18.2874,17.6289,17.8677,36000.0],["2016-06-24",17.7085,18.4828,17.5565,17.5782,617400.0],["2016-06-27",17.5999,17.7085,17.115,17.1802,23200.0],["2016-06-28",17.1874,18.1644,17.1874,18.0631,30600.0],["2016-06-29",18.1282,18.1644,17.8749,18.1644,13200.0],["2016-06-30",17.9473,18.1716,17.9473,18.1716,13700.0],["2016-07-01",18.1644,18.1644,18.0558,18.1571,7300.0],["2016-07-05",18.1137,18.1644,17.7085,18.1354,16300.0],["2016-07-06",18.2078,18.2078,18.0558,18.1282,5100.0],["2016-07-07",18.1065,18.1065,17.8749,18.0775,2600.0],["2016-07-08",18.1644,18.1644,17.9111,18.1571,15200.0],["2016-07-11",18.1644,18.1644,17.9111,18.1499,10400.0],["2016-07-12",18.3163,18.3163,18.1065,18.1137,13400.0],["2016-07-13",18.1065,18.8157,17.9183,18.4756,12300.0],["2016-07-14",18.6058,18.6058,18.3381,18.4394,8900.0],["2016-07-15",18.5841,18.5841,18.2802,18.4539,8800.0],["2016-07-18",18.7216,18.8157,18.5479,18.7795,8800.0],["2016-07-19",18.5552,18.5552,18.2367,18.3091,4900.0],["2016-07-20",18.3164,18.519,18.1861,18.519,7900.0],["2016-07-21",18.4321,18.4321,18.0052,18.1644,5000.0],["2016-07-22",18.1282,18.4611,18.0992,18.4611,9700.0],["2016-07-25",18.1789,18.5262,18.1789,18.519,12400.0],["2016-07-26",18.5262,18.5262,18.3598,18.5045,16300.0],["2016-07-27",18.4032,18.8012,18.2657,18.7867,8900.0],["2016-07-28",18.7433,18.7433,18.5986,18.7433,5300.0],["2016-07-29",18.5335,18.7071,18.5335,18.7071,5700.0],["2016-08-01",18.7433,18.7433,18.5769,18.6637,6000.0],["2016-08-02",18.4611,18.6348,18.3742,18.3887,8100.0],["2016-08-03",18.4249,18.4249,17.9907,18.2802,4400.0],["2016-08-04",18.6203,18.6203,18.2367,18.3598,5000.0],["2016-08-05",18.5841,18.5841,18.3236,18.4756,23700.0],["2016-08-08",18.5335,18.9315,18.3815,18.8881,18400.0],["2016-08-09",18.8881,19.3657,18.642,18.9387,16300.0],["2016-08-10",18.8881,19.0979,18.8446,18.8663,9300.0],["2016-08-11",18.9894,19.3078,18.8012,19.3078,12300.0],["2016-08-12",20.14,20.14,19.3584,19.5755,10400.0],["2016-08-15",19.7275,19.9591,18.4466,19.7565,14800.0],["2016-08-16",19.7999,19.7999,19.3223,19.496,7200.0],["2016-08-17",19.4453,19.9012,18.9604,19.619,12700.0],["2016-08-18",19.3223,19.7782,19.3223,19.4887,8300.0],["2016-08-19",19.5756,19.8071,19.4163,19.6696,18700.0],["2016-08-22",18.8736,19.8216,18.8736,19.6913,5700.0],["2016-08-23",19.7565,19.9012,19.5611,19.7565,12000.0],["2016-08-24",19.6986,19.9446,19.3729,19.5394,17900.0],["2016-08-25",19.5394,19.9157,19.5321,19.6841,7100.0],["2016-08-26",19.7348,19.7348,19.2571,19.6117,2800.0],["2016-08-29",19.2788,19.5394,19.1848,19.4525,3300.0],["2016-08-30",19.3942,19.9337,19.3213,19.4088,4200.0],["2016-08-31",19.3067,20.1598,19.0005,19.8317,12600.0],["2016-09-01",19.5109,19.6858,19.3286,19.6858,6600.0],["2016-09-02",19.6858,20.0504,19.4234,20.0358,10000.0],["2016-09-06",19.9337,20.0504,19.7223,20.0139,5200.0],["2016-09-07",19.8608,20.0504,19.6931,19.6931,15700.0],["2016-09-08",19.839,20.0358,19.4671,19.8098,2600.0],["2016-09-09",19.7952,19.9337,19.3869,19.4379,7300.0],["2016-09-12",19.5692,19.766,19.4307,19.7369,10900.0],["2016-09-13",19.4963,19.8681,19.4963,19.5838,10900.0],["2016-09-14",19.6348,19.8681,19.489,19.6786,6400.0],["2016-09-15",19.7733,20.0358,19.6421,19.7806,14300.0],["2016-09-16",19.8681,19.8681,19.365,19.4963,34400.0],["2016-09-19",19.4307,19.6421,19.4307,19.5181,7500.0],["2016-09-20",19.54,19.54,19.4671,19.4671,3000.0],["2016-09-21",19.4744,19.4744,19.2702,19.4379,7800.0],["2016-09-22",19.5838,19.9192,19.5838,19.7952,4400.0],["2016-09-23",19.715,19.9046,19.6129,19.6129,10100.0],["2016-09-26",19.5984,19.7588,19.3213,19.4671,3800.0],["2016-09-27",19.3359,19.6129,19.2994,19.4379,4800.0],["2016-09-28",19.4234,19.6786,19.3577,19.3577,3800.0],["2016-09-29",19.5181,19.5181,18.5557,19.2338,11600.0],["2016-09-30",18.8401,19.4088,18.7161,19.3796,7400.0],["2016-10-03",19.3213,19.3286,18.5776,19.1682,5300.0],["2016-10-04",18.7015,19.1609,18.7015,19.1609,2200.0],["2016-10-05",19.2848,19.4598,19.0442,19.4088,12000.0],["2016-10-06",19.3213,19.4452,19.1755,19.2411,1800.0],["2016-10-07",18.7745,19.3869,18.7745,19.1244,3100.0],["2016-10-10",19.314,19.4671,19.1026,19.4671,2100.0],["2016-10-11",19.3213,19.3213,19.0661,19.0734,3500.0],["2016-10-12",19.0224,19.2484,19.0151,19.1828,11800.0],["2016-10-13",19.0078,19.1026,18.8838,18.8911,9800.0],["2016-10-14",19.1098,19.1244,18.8109,18.8328,3700.0],["2016-10-17",18.9203,18.9203,18.7015,18.7745,2100.0],["2016-10-18",18.6651,19.0515,18.6651,19.0296,2100.0],["2016-10-19",18.7016,19.1755,18.7016,19.0661,2300.0],["2016-10-20",18.8474,19.0661,18.7016,18.9932,4700.0],["2016-10-21",18.9567,19.0661,18.9057,18.9567,1600.0],["2016-10-24",18.738,18.9567,18.7015,18.9567,1200.0],["2016-10-25",19.0661,19.6129,19.0661,19.3577,5400.0],["2016-10-26",19.5765,19.6129,19.54,19.54,7600.0],["2016-10-27",19.4671,19.6129,19.4671,19.4671,2400.0],["2016-10-28",19.5254,19.6494,19.5254,19.6494,1100.0],["2016-10-31",19.5619,19.7952,19.5036,19.6129,4700.0],["2016-11-01",19.3942,19.7588,19.3942,19.6129,3100.0],["2016-11-02",19.6858,19.8317,19.54,19.54,3500.0],["2016-11-03",19.4963,19.9046,19.4963,19.6858,3000.0],["2016-11-04",19.7952,19.7952,19.6129,19.6129,3800.0],["2016-11-07",19.7223,19.941,19.0296,19.941,4900.0],["2016-11-08",19.8317,20.1598,19.8317,20.1233,3000.0],["2016-11-09",20.1962,20.4149,19.1755,20.4149,18700.0],["2016-11-10",20.4149,21.8732,20.1087,21.1441,12700.0],["2016-11-11",21.217,23.0033,21.1441,22.42,32400.0],["2016-11-14",22.2377,22.7845,21.4357,22.0554,23600.0],["2016-11-15",21.7638,22.9668,20.4149,21.6544,9000.0],["2016-11-16",21.5086,21.5086,19.4671,21.3263,6800.0],["2016-11-17",21.3992,21.3992,20.5972,20.8889,4800.0],["2016-11-18",20.9618,22.3471,20.7795,21.9461,19600.0],["2016-11-21",22.5731,22.9304,21.9461,22.3106,9600.0],["2016-11-22",22.42,23.5136,21.9096,22.821,12900.0],["2016-11-23",22.7116,23.9511,22.0919,23.5136,4600.0],["2016-11-25",22.5512,23.2585,22.5512,23.2585,1800.0],["2016-11-28",23.0033,23.1126,22.6023,22.6023,22100.0],["2016-11-29",23.2627,23.2627,22.5656,23.0793,5700.0],["2016-11-30",23.0059,23.6663,22.639,22.8224,15200.0],["2016-12-01",22.9692,23.4315,22.7123,22.7123,6100.0],["2016-12-02",22.8591,22.9692,22.6023,22.6023,2100.0],["2016-12-05",23.0059,23.0059,22.2353,22.6023,12100.0],["2016-12-06",22.6756,23.116,22.5289,22.8958,8400.0],["2016-12-07",23.0793,23.226,22.6756,22.8591,7000.0],["2016-12-08",23.0059,23.8131,22.749,23.1526,17500.0],["2016-12-09",23.5929,23.7764,23.0059,23.5562,34500.0],["2016-12-12",23.8498,23.8865,23.1526,23.1526,8700.0],["2016-12-13",23.3361,23.5196,23.2627,23.3361,6300.0],["2016-12-14",23.659,23.9232,23.4095,23.5929,6600.0],["2016-12-15",23.5563,23.9966,23.226,23.4095,17900.0],["2016-12-16",23.5929,23.8498,23.5196,23.5929,23900.0],["2016-12-19",23.4829,23.8131,23.1893,23.703,12400.0],["2016-12-20",23.8131,23.9599,23.4829,23.8131,13300.0],["2016-12-21",23.8498,23.9452,23.8131,23.8498,3800.0],["2016-12-22",23.9966,24.0332,23.5929,23.5929,10400.0],["2016-12-23",23.6296,23.703,23.4829,23.4829,4400.0],["2016-12-27",23.6296,23.7764,23.4095,23.6296,7300.0],["2016-12-28",23.3728,23.703,23.3728,23.4095,5200.0],["2016-12-29",23.3361,23.3361,22.5289,22.749,12000.0],["2016-12-30",22.5656,22.9692,22.5656,22.9325,5700.0],["2017-01-03",22.9325,23.1893,22.5802,23.0793,4600.0],["2017-01-04",23.0426,23.0793,22.7857,22.9692,4900.0],["2017-01-05",23.0059,23.0059,22.639,22.639,7400.0],["2017-01-06",22.6756,23.0793,22.6756,22.7123,3400.0],["2017-01-09",22.6169,22.8224,22.4922,22.7857,5300.0],["2017-01-10",22.7123,22.7123,22.4041,22.5656,4800.0],["2017-01-11",22.639,22.9325,22.4555,22.639,3000.0],["2017-01-12",22.7123,22.7123,22.1253,22.1253,3700.0],["2017-01-13",22.1987,22.5289,22.0519,22.3821,9200.0],["2017-01-17",22.4188,22.4188,21.6483,21.685,7900.0],["2017-01-18",21.7583,22.0152,21.5969,21.685,2000.0],["2017-01-19",21.6483,21.8317,21.6483,21.8317,3300.0],["2017-01-20",21.7217,21.9418,21.6483,21.9051,6700.0],["2017-01-23",22.0152,22.0152,21.7217,21.8684,2800.0],["2017-01-24",21.9418,22.0152,21.5749,22.0152,2500.0],["2017-01-25",22.3821,22.3821,21.9418,22.3454,1200.0],["2017-01-26",22.0152,22.272,22.0152,22.272,1300.0],["2017-01-27",21.9712,21.9785,21.6483,21.9051,5700.0],["2017-01-30",21.9051,21.9345,21.8684,21.9051,6100.0],["2017-01-31",21.6483,22.0152,21.6483,22.0152,5100.0],["2017-02-01",22.3454,22.3454,22.0152,22.0152,1500.0],["2017-02-02",22.3821,22.3821,21.9638,22.2353,2600.0],["2017-02-03",21.8391,22.0152,21.8391,21.9418,3900.0],["2017-02-06",21.795,21.9418,21.3914,21.4281,10200.0],["2017-02-07",21.8317,21.8317,20.8777,20.8777,2600.0],["2017-02-08",20.8044,21.208,20.7677,20.9878,4800.0],["2017-02-09",21.0465,21.5749,20.9878,21.318,3200.0],["2017-02-10",21.5235,21.7584,21.318,21.7584,7000.0],["2017-02-13",21.7217,21.8317,21.318,21.6483,3400.0],["2017-02-14",21.2814,21.7217,21.1346,21.685,12900.0],["2017-02-15",21.6116,21.795,21.318,21.6483,4800.0],["2017-02-16",21.5015,21.7583,21.4648,21.5015,4500.0],["2017-02-17",21.6116,21.6483,21.3841,21.6116,6900.0],["2017-02-21",21.6409,21.795,21.5749,21.6483,3300.0],["2017-02-22",21.6116,21.795,21.4281,21.5382,6000.0],["2017-02-23",21.5749,21.7584,21.5749,21.6116,4100.0],["2017-02-24",21.6996,21.6996,21.4648,21.5749,3200.0],["2017-02-27",21.4641,21.8704,21.4641,21.6118,6200.0],["2017-02-28",21.501,21.6118,21.3532,21.4271,8300.0],["2017-03-01",21.6118,21.7966,21.501,21.7596,5800.0],["2017-03-02",21.6488,21.9813,21.6488,21.7965,7600.0],["2017-03-03",21.9074,21.9813,21.8557,21.9443,3600.0],["2017-03-06",21.9443,22.166,21.7965,22.0552,11100.0],["2017-03-07",21.7596,22.166,21.7596,22.0552,9200.0],["2017-03-08",21.7965,22.5354,21.6488,22.0921,12400.0],["2017-03-09",21.4271,22.4985,21.4271,22.0921,12500.0],["2017-03-10",22.3876,22.6832,21.8704,22.3876,15200.0],["2017-03-13",22.6462,23.4959,22.3507,23.0526,20200.0],["2017-03-14",23.1265,23.1265,22.2029,22.9418,13800.0],["2017-03-15",23.0526,24.0131,22.3138,22.6832,27200.0],["2017-03-16",22.6462,23.0526,22.3507,22.9787,9800.0],["2017-03-17",22.8679,23.459,22.4985,22.8679,122800.0],["2017-03-20",22.6093,23.6437,22.5724,22.6093,9500.0],["2017-03-21",22.927,23.1634,21.6488,21.8335,23600.0],["2017-03-22",21.6118,21.6118,20.8212,21.0946,21600.0],["2017-03-23",21.3532,21.7965,21.3532,21.6857,5100.0],["2017-03-24",21.6488,21.7596,21.2424,21.3532,5300.0],["2017-03-27",21.0577,21.4271,21.0577,21.4271,5100.0],["2017-03-28",21.6118,22.0551,21.4641,21.6857,11000.0],["2017-03-29",21.7965,21.7965,21.4641,21.6118,5100.0],["2017-03-30",21.5379,21.7227,21.0577,21.3532,20500.0],["2017-03-31",21.3902,21.6488,21.3163,21.3163,7400.0],["2017-04-03",21.6118,21.6857,21.0946,21.501,4800.0],["2017-04-04",21.4271,22.129,21.4271,21.7596,8100.0],["2017-04-05",21.7965,22.0182,21.6118,21.6118,5400.0],["2017-04-06",21.9813,21.9813,21.5749,21.7227,6200.0],["2017-04-07",22.0921,22.0921,21.8704,21.9813,5100.0],["2017-04-10",22.0921,22.0921,21.8187,21.8704,3200.0],["2017-04-11",21.7596,22.166,21.7596,22.0182,5200.0],["2017-04-12",22.0034,22.4615,21.9813,22.2768,5000.0],["2017-04-13",21.6488,21.8335,21.6488,21.6488,3100.0],["2017-04-17",21.6488,21.8335,21.4641,21.7596,7800.0],["2017-04-18",21.8335,22.6832,21.6488,22.4615,5200.0],["2017-04-19",22.3507,22.5354,22.0404,22.129,9700.0],["2017-04-20",22.2399,22.5354,22.129,22.166,6300.0],["2017-04-21",22.129,22.4246,22.129,22.3507,9000.0],["2017-04-24",22.4615,23.2004,22.3507,22.9787,12900.0],["2017-04-25",22.5724,22.9418,22.2029,22.5354,8800.0],["2017-04-26",22.166,23.3482,22.129,22.831,10300.0],["2017-04-27",22.4985,23.2004,22.4246,22.7571,8000.0],["2017-04-28",22.6832,22.9048,22.4246,22.8679,3600.0],["2017-05-01",22.831,23.0896,22.4246,22.9418,8600.0],["2017-05-02",22.794,23.1265,22.6093,22.9049,6500.0],["2017-05-03",22.9048,23.1265,22.6093,22.6462,8100.0],["2017-05-04",22.9048,23.2004,22.831,23.1635,4600.0],["2017-05-05",23.1856,23.1856,23.0157,23.0526,3300.0],["2017-05-08",23.1634,23.3482,23.0822,23.0896,3500.0],["2017-05-09",23.3482,23.3482,22.6832,22.8679,3700.0],["2017-05-10",23.1265,23.1635,22.6093,22.6832,4400.0],["2017-05-11",22.6462,22.8531,22.6093,22.6462,6300.0],["2017-05-12",22.6462,22.794,22.6093,22.6093,7500.0],["2017-05-15",22.6684,22.794,22.6093,22.7201,3000.0],["2017-05-16",22.6093,22.7571,22.6093,22.7571,3200.0],["2017-05-17",22.6093,22.6906,21.9443,21.9443,8100.0],["2017-05-18",21.8704,22.6093,21.8704,22.129,9200.0],["2017-05-19",22.0182,22.7571,21.6488,21.7965,7400.0],["2017-05-22",21.8704,21.8704,21.501,21.5379,8600.0],["2017-05-23",21.7227,21.7227,20.9838,21.2424,8100.0],["2017-05-24",21.1316,21.1833,20.9469,21.1316,3200.0],["2017-05-25",21.0207,21.3532,21.0207,21.2424,3700.0],["2017-05-26",21.1537,21.2055,20.9838,21.1316,5200.0],["2017-05-30",21.1688,21.206,20.9455,20.9455,4000.0],["2017-05-31",20.8711,21.02,20.8339,21.02,4700.0],["2017-06-01",21.02,21.5036,20.9753,21.392,4400.0],["2017-06-02",21.4292,21.7268,21.3176,21.5408,9500.0],["2017-06-05",21.898,21.898,21.2804,21.3548,2200.0],["2017-06-06",21.3548,21.3548,20.9828,20.9828,6000.0],["2017-06-07",20.9828,21.3176,20.8711,20.9083,4000.0],["2017-06-08",21.1464,21.392,20.9455,21.02,7500.0],["2017-06-09",21.0572,21.206,20.8339,21.1316,14100.0],["2017-06-12",21.3548,22.0244,21.0572,21.8756,10700.0],["2017-06-13",21.8012,21.8384,21.3771,21.6896,4500.0],["2017-06-14",21.578,21.8384,21.5036,21.7268,4700.0],["2017-06-15",21.8012,21.898,21.2804,21.7268,3200.0],["2017-06-16",21.392,21.8384,21.392,21.6524,17000.0],["2017-06-19",22.2105,22.2105,21.7491,21.764,4200.0],["2017-06-20",21.6896,21.8756,21.6524,21.6524,4900.0],["2017-06-21",21.6524,21.8384,21.6152,21.6524,4700.0],["2017-06-22",21.831,21.95,21.6152,21.6896,4500.0],["2017-06-23",21.6152,22.3593,21.578,22.3221,33000.0],["2017-06-26",22.0617,22.4709,21.95,22.2105,3500.0],["2017-06-27",21.8384,22.2477,21.8384,22.0989,6100.0],["2017-06-28",22.1361,22.3965,22.0989,22.3221,4600.0],["2017-06-29",22.3221,23.215,22.3221,22.7313,7300.0],["2017-06-30",23.215,23.215,22.6569,22.6941,4500.0],["2017-07-03",23.215,23.215,21.9872,22.8057,1400.0],["2017-07-05",22.8057,22.9917,22.1733,22.3221,9200.0],["2017-07-06",22.6941,22.8429,22.1361,22.4709,7300.0],["2017-07-07",22.4709,22.6569,22.2477,22.2477,3400.0],["2017-07-10",22.2477,22.2477,22.0245,22.1361,3500.0],["2017-07-11",21.95,22.2477,21.95,22.0244,7400.0],["2017-07-12",22.0989,22.6941,22.0989,22.5825,6700.0],["2017-07-13",22.5081,22.5081,21.95,22.2477,10200.0],["2017-07-14",22.0617,22.3444,22.017,22.2105,2700.0],["2017-07-17",22.3221,22.3221,21.578,21.9128,7500.0],["2017-07-18",21.9128,21.9872,21.2432,21.4292,4000.0],["2017-07-19",21.392,21.578,21.0572,21.206,7600.0],["2017-07-20",21.2804,21.8012,21.206,21.392,3200.0],["2017-07-21",21.4664,22.6941,21.2804,21.2804,12900.0],["2017-07-24",21.2729,21.5408,20.9083,21.1688,9600.0],["2017-07-25",21.1688,21.9352,21.1688,21.5036,8500.0],["2017-07-26",21.1316,21.8756,21.1316,21.206,7600.0],["2017-07-27",21.1092,21.7268,21.1092,21.1316,4000.0],["2017-07-28",21.5854,21.5854,21.2432,21.2804,4100.0],["2017-07-31",21.0274,21.4292,21.0274,21.1688,2500.0],["2017-08-01",21.1688,21.3399,21.1688,21.2432,11400.0],["2017-08-02",21.5185,21.5185,21.1688,21.1688,3800.0],["2017-08-03",21.206,21.3548,21.02,21.1688,5800.0],["2017-08-04",21.0944,21.0944,21.02,21.02,2600.0],["2017-08-07",21.02,21.02,20.4991,20.5363,7000.0],["2017-08-08",20.6107,20.9828,20.6107,20.6851,5200.0],["2017-08-09",20.6479,20.6479,18.1925,19.4946,25600.0],["2017-08-10",19.569,20.3875,19.1598,19.9039,13200.0],["2017-08-11",19.9783,20.2759,19.8741,20.0899,10300.0],["2017-08-14",20.3503,20.9827,20.3503,20.6479,11800.0],["2017-08-15",20.7223,20.9455,20.1643,20.4619,7000.0],["2017-08-16",20.5586,20.5586,20.0155,20.0527,7400.0],["2017-08-17",19.9038,20.0006,19.5318,19.6062,7300.0],["2017-08-18",19.383,19.9411,19.383,19.4946,11900.0],["2017-08-21",19.5169,19.6806,19.4202,19.4574,4600.0],["2017-08-22",19.569,19.755,19.5318,19.755,4900.0],["2017-08-23",19.755,19.755,19.4574,19.5318,3900.0],["2017-08-24",19.6062,19.7922,19.5318,19.6806,4500.0],["2017-08-25",19.6806,20.0899,19.6806,19.8666,7300.0],["2017-08-28",19.7922,20.6479,19.7922,19.8666,9500.0],["2017-08-29",19.8667,20.0155,19.755,19.7922,5600.0],["2017-08-30",19.8297,20.1671,19.4924,19.4924,6800.0],["2017-08-31",19.6423,20.2421,19.5673,19.6048,6100.0],["2017-09-01",19.5673,20.2046,19.5673,20.0546,4700.0],["2017-09-05",19.9797,20.1671,19.6423,19.7173,4700.0],["2017-09-06",19.8297,20.2046,19.7548,20.0546,8600.0],["2017-09-07",20.1296,20.2046,19.7922,19.9797,8300.0],["2017-09-08",19.7548,20.2046,19.7548,19.9797,3600.0],["2017-09-11",20.1296,20.5045,20.0921,20.317,7000.0],["2017-09-12",20.4295,21.2542,19.9797,20.0921,5100.0],["2017-09-13",20.1671,20.467,20.0546,20.1296,10100.0],["2017-09-14",20.4295,20.4295,19.8297,20.1671,10500.0],["2017-09-15",20.2046,20.2796,20.0546,20.2796,26900.0],["2017-09-18",20.2796,20.9168,20.2796,20.7669,12900.0],["2017-09-19",20.2421,21.0293,20.2421,20.8793,9400.0],["2017-09-20",20.8418,20.9918,20.8043,20.8793,9500.0],["2017-09-21",20.9168,20.9918,20.6919,20.9543,14200.0],["2017-09-22",20.9543,20.9918,20.8793,20.9918,3900.0],["2017-09-25",20.8793,20.9918,20.8043,20.9168,4100.0],["2017-09-26",20.9168,21.2542,20.6169,21.1417,19000.0],["2017-09-27",21.1417,21.3291,21.0293,21.2167,20600.0],["2017-09-28",20.9168,21.1417,20.9168,21.1042,7200.0],["2017-09-29",21.0293,21.2167,20.6544,20.7669,6300.0],["2017-10-02",20.8043,21.1792,20.8043,21.1042,6300.0],["2017-10-03",21.0667,21.2542,20.9168,21.0667,5700.0],["2017-10-04",20.9543,21.1117,20.9543,20.9543,2300.0],["2017-10-05",20.9543,21.2542,20.9543,21.1042,6900.0],["2017-10-06",21.0293,21.1792,20.9168,21.0293,2700.0],["2017-10-09",20.8043,21.0293,20.7669,20.8793,5100.0],["2017-10-10",20.8793,21.2542,20.8793,21.2542,3900.0],["2017-10-11",21.1792,21.2542,21.1042,21.1417,4700.0],["2017-10-12",21.2167,21.704,21.2167,21.2542,3900.0],["2017-10-13",21.3291,21.3291,21.2542,21.2542,1100.0],["2017-10-16",21.3291,21.3291,20.9018,21.3291,2600.0],["2017-10-17",21.0143,21.2542,20.9543,21.1792,6000.0],["2017-10-18",21.1417,21.2917,21.0218,21.1417,4500.0],["2017-10-19",20.9543,21.2617,20.8868,21.0293,8000.0],["2017-10-20",21.0667,21.3291,21.0667,21.2167,2700.0],["2017-10-23",21.0667,21.1792,21.0667,21.0667,2100.0],["2017-10-24",20.9918,21.1417,20.9918,20.9918,3400.0],["2017-10-25",20.9918,21.1042,20.8043,20.9918,5100.0],["2017-10-26",21.1792,21.1792,20.9543,21.0667,3900.0],["2017-10-27",20.9543,21.3291,20.9543,21.3291,5800.0],["2017-10-30",21.3291,21.3291,20.8418,20.8418,2200.0],["2017-10-31",20.9543,21.1042,20.8043,20.9168,10500.0],["2017-11-01",20.9168,21.0293,20.6169,20.6919,4200.0],["2017-11-02",20.7144,20.9918,20.6169,20.9918,3500.0],["2017-11-03",20.7144,20.9768,20.7144,20.8418,7300.0],["2017-11-06",20.9918,20.9918,20.8793,20.8793,1400.0],["2017-11-07",20.9918,20.9918,20.8043,20.8043,10000.0],["2017-11-08",20.8043,20.8043,20.3395,20.5419,6500.0],["2017-11-09",20.0921,20.3545,20.0921,20.3545,8000.0],["2017-11-10",20.6319,21.1042,20.6169,20.8793,9900.0],["2017-11-13",21.0667,21.0667,20.9918,20.9918,1500.0],["2017-11-14",20.9543,20.9918,20.9018,20.9543,2000.0],["2017-11-15",20.7294,20.7294,20.6544,20.6544,2000.0],["2017-11-16",21.0293,21.1792,20.8943,21.0293,9900.0],["2017-11-17",20.9168,21.0293,20.7669,20.9918,3300.0],["2017-11-20",20.9918,21.1042,20.8418,21.1042,3900.0],["2017-11-21",21.1417,21.4416,21.0667,21.0667,18000.0],["2017-11-22",21.1417,21.1417,20.8793,20.8793,7400.0],["2017-11-24",20.9918,20.9918,20.8793,20.9918,2100.0],["2017-11-27",20.9168,21.3666,20.8793,21.3666,8500.0],["2017-11-28",21.4416,21.704,21.4416,21.6665,13700.0],["2017-11-29",21.6665,22.0863,21.5391,21.7415,22400.0],["2017-11-30",21.666,22.2322,21.5528,21.8925,15500.0],["2017-12-01",21.8925,22.1567,21.6962,22.0812,8500.0],["2017-12-04",22.2322,22.6096,22.0812,22.1944,11200.0],["2017-12-05",22.3454,22.5341,22.1189,22.1567,8600.0],["2017-12-06",22.1189,22.4586,22.1189,22.3832,7000.0],["2017-12-07",22.4209,22.6096,22.2926,22.5341,8100.0],["2017-12-08",22.6096,22.6851,21.9679,22.0434,10800.0],["2017-12-11",22.1189,22.2322,21.8925,21.9302,8500.0],["2017-12-12",21.9,21.968,21.666,21.7415,8200.0],["2017-12-13",21.8925,22.0057,21.817,22.0057,12800.0],["2017-12-14",21.9302,22.0812,21.9302,21.9679,9300.0],["2017-12-15",22.0812,22.6096,21.5527,21.7415,76300.0],["2017-12-18",22.0434,22.7229,22.0434,22.4964,15700.0],["2017-12-19",22.3379,22.5945,22.1189,22.4586,15000.0],["2017-12-20",22.6474,22.6474,22.5719,22.5719,11400.0],["2017-12-21",22.6474,23.0248,22.6474,22.9116,18200.0],["2017-12-22",22.8361,23.0248,22.6851,22.6851,7300.0],["2017-12-26",23.0248,23.0248,22.9493,22.9871,7500.0],["2017-12-27",22.9116,23.0248,22.6474,22.7229,10800.0],["2017-12-28",22.7229,22.8361,22.5643,22.6851,6400.0],["2017-12-29",22.7984,22.9116,22.2699,22.3077,7200.0],["2018-01-02",22.3831,22.6474,22.2699,22.4586,7200.0],["2018-01-03",22.3077,22.4209,22.2171,22.3832,10400.0],["2018-01-04",22.3832,22.4209,22.2926,22.4209,7800.0],["2018-01-05",22.3832,22.6474,22.1189,22.6096,5500.0],["2018-01-08",22.3832,22.4586,22.2699,22.4209,2600.0],["2018-01-09",22.3832,22.4964,22.1189,22.2699,5100.0],["2018-01-10",22.4209,22.6096,22.2548,22.3454,2500.0],["2018-01-11",22.2246,22.5719,22.2246,22.4964,4700.0],["2018-01-12",22.4284,22.5719,22.4284,22.5719,3900.0],["2018-01-16",22.519,22.7606,22.4737,22.5341,11100.0],["2018-01-17",22.6474,22.9871,22.6474,22.9871,4300.0],["2018-01-18",22.7606,23.0248,22.7606,22.9116,1800.0],["2018-01-19",22.8361,23.0248,22.8361,22.9871,3700.0],["2018-01-22",22.8738,23.0248,22.7455,23.0248,2900.0],["2018-01-23",22.9871,22.9871,22.6851,22.9493,5300.0],["2018-01-24",22.9116,22.9871,22.7984,22.9871,1100.0],["2018-01-25",23.0248,23.0248,22.6851,22.9116,4700.0],["2018-01-26",22.8361,22.9116,22.8361,22.9116,2100.0],["2018-01-29",22.8738,23.0248,22.8512,22.8738,3100.0],["2018-01-30",22.8738,22.9493,22.7984,22.9493,1800.0],["2018-01-31",22.8361,23.0248,22.7984,22.8361,3400.0],["2018-02-01",22.7229,22.8738,22.6851,22.8738,2400.0],["2018-02-02",22.6851,22.6851,21.5905,21.7415,10300.0],["2018-02-05",21.666,21.666,20.7224,20.7224,11800.0],["2018-02-06",20.6091,21.7415,20.6091,20.7601,11200.0],["2018-02-07",20.8356,21.6282,20.8356,21.0621,4800.0],["2018-02-08",21.4773,21.8925,20.9111,20.9111,10800.0],["2018-02-09",21.4773,21.4773,21.0394,21.1375,3600.0],["2018-02-12",21.1375,21.5905,20.6468,20.9488,9000.0],["2018-02-13",20.7978,21.213,20.7978,20.9111,5000.0],["2018-02-14",20.8356,21.4471,20.7224,20.7224,5000.0],["2018-02-15",20.8356,21.0621,20.6091,20.7224,5400.0],["2018-02-16",20.6091,21.0998,20.6091,20.6846,5800.0],["2018-02-20",20.6091,21.0998,20.6091,20.7978,11200.0],["2018-02-21",21.0243,21.4018,20.9337,21.213,7800.0],["2018-02-22",21.0998,21.9151,20.9111,20.9111,7000.0],["2018-02-23",20.9488,21.3263,20.9488,21.3263,2500.0],["2018-02-26",21.364,21.8925,21.2508,21.5527,5300.0],["2018-02-27",21.4018,21.4018,20.9866,21.2508,2800.0],["2018-02-28",21.6614,21.6614,21.2128,21.2888,9800.0],["2018-03-01",21.2888,21.4029,21.0835,21.3268,5600.0],["2018-03-02",20.8326,21.5169,20.8326,21.4789,13800.0],["2018-03-05",21.4941,21.5169,21.4257,21.4409,3200.0],["2018-03-06",21.4789,21.745,20.9847,21.5929,4700.0],["2018-03-07",21.3572,21.669,21.2508,21.5929,4100.0],["2018-03-08",21.707,21.859,21.5549,21.6309,3800.0],["2018-03-09",21.4409,21.859,21.4409,21.859,8200.0],["2018-03-12",21.859,22.1632,21.859,22.1632,3600.0],["2018-03-13",22.1632,22.3532,22.0111,22.1251,4000.0],["2018-03-14",21.8819,22.3152,21.8819,22.2392,6000.0],["2018-03-15",22.3913,22.3913,21.9731,22.3913,6800.0],["2018-03-16",22.3532,22.7334,22.2012,22.7334,24600.0],["2018-03-19",22.7334,22.7714,22.2772,22.6954,8000.0],["2018-03-20",22.7714,22.7714,22.6194,22.6954,3200.0],["2018-03-21",22.6194,22.7334,22.5053,22.6194,3900.0],["2018-03-22",22.3532,22.4673,22.0871,22.0871,5800.0],["2018-03-23",22.2392,22.2392,21.745,21.745,9000.0],["2018-03-26",22.0111,22.2772,21.821,22.2772,6400.0],["2018-03-27",22.2392,22.2772,21.8971,21.9731,4300.0],["2018-03-28",21.897,22.1251,21.8058,22.1251,4500.0],["2018-03-29",22.2772,22.4293,22.2392,22.2392,4700.0],["2018-04-02",22.2012,22.2012,21.5929,21.745,5500.0],["2018-04-03",21.9351,22.0491,21.745,21.745,5300.0],["2018-04-04",22.0491,22.2772,21.821,22.2772,2000.0],["2018-04-05",22.3532,22.3913,21.4257,21.9351,9600.0],["2018-04-06",21.707,21.9731,21.3268,21.4789,5400.0],["2018-04-09",21.859,22.2012,21.783,22.0871,1600.0],["2018-04-10",21.783,21.9807,21.669,21.897,16700.0],["2018-04-11",22.3761,22.3761,21.707,21.859,2800.0],["2018-04-12",22.0491,22.4293,22.0491,22.2012,5100.0],["2018-04-13",21.7146,22.2392,21.707,22.0491,6200.0],["2018-04-16",22.0491,22.4293,22.0111,22.2772,7500.0],["2018-04-17",22.4293,22.5433,22.1252,22.2392,11000.0],["2018-04-18",22.3913,22.4293,22.3152,22.3913,3100.0],["2018-04-19",22.2772,22.4293,22.2772,22.3913,4000.0],["2018-04-20",22.2772,22.6954,22.2772,22.5053,15000.0],["2018-04-23",22.5053,22.6954,22.4673,22.5813,8900.0],["2018-04-24",22.6954,22.8094,22.6117,22.6954,6600.0],["2018-04-25",22.3913,22.6954,22.3913,22.6194,3600.0],["2018-04-26",22.6954,23.0375,22.5053,22.8094,6500.0],["2018-04-27",22.9235,23.1896,22.6194,22.6954,11100.0],["2018-04-30",22.9615,23.1136,22.8094,22.8094,10700.0],["2018-05-01",22.9235,23.2276,22.8094,23.1896,10700.0],["2018-05-02",23.2656,23.2656,23.1516,23.2656,10300.0],["2018-05-03",23.1516,23.2656,23.0375,23.2276,12200.0],["2018-05-04",23.1896,23.5317,23.1896,23.5317,6900.0],["2018-05-07",23.5317,23.5697,23.3797,23.5697,4500.0],["2018-05-08",23.5697,24.178,23.5317,24.064,11000.0],["2018-05-09",23.8739,24.292,23.8739,24.064,5900.0],["2018-05-10",24.292,24.292,24.1248,24.178,7500.0],["2018-05-11",24.3301,24.3301,24.064,24.254,4200.0],["2018-05-14",24.3301,24.3301,23.6458,23.7598,6200.0],["2018-05-15",23.8739,24.14,23.8359,23.8739,5600.0],["2018-05-16",23.7218,24.14,23.7218,23.9879,7500.0],["2018-05-17",24.14,24.292,24.14,24.254,5300.0],["2018-05-18",24.3301,24.3301,23.9499,24.254,7900.0],["2018-05-21",24.3301,24.4061,23.8739,24.064,15900.0],["2018-05-22",24.102,24.3681,23.6838,23.6838,5300.0],["2018-05-23",23.5697,24.0259,23.5697,24.0259,2400.0],["2018-05-24",23.9347,24.2084,23.7826,24.0259,2000.0],["2018-05-25",23.5165,23.7978,23.5165,23.7978,2200.0],["2018-05-29",23.7978,24.254,23.7978,24.254,3900.0],["2018-05-30",24.178,24.292,23.9879,23.9879,10500.0],["2018-05-31",24.1641,24.3173,24.0492,24.1258,6500.0],["2018-06-01",24.3173,24.3938,24.1105,24.2024,8000.0],["2018-06-04",24.279,24.5853,24.1334,24.279,5700.0],["2018-06-05",24.0109,24.3938,23.8577,24.2024,5100.0],["2018-06-06",23.9726,24.6619,23.8807,24.3173,17200.0],["2018-06-07",24.3938,24.6619,24.1258,24.6619,6500.0],["2018-06-08",24.7385,24.7385,24.279,24.279,6900.0],["2018-06-11",24.0109,24.5087,24.0109,24.3173,3300.0],["2018-06-12",24.4704,24.4704,23.9343,23.9343,5500.0],["2018-06-13",24.0875,24.2713,23.5896,23.7811,6300.0],["2018-06-14",23.7428,23.896,23.6279,23.8577,4200.0],["2018-06-15",23.8194,24.3173,23.7045,24.2407,17200.0],["2018-06-18",24.3555,24.6619,24.1641,24.2407,4400.0],["2018-06-19",24.1641,24.279,23.9343,24.1258,5200.0],["2018-06-20",24.0875,24.6619,23.8424,24.6619,6400.0],["2018-06-21",24.7385,25.1214,24.279,24.93,13500.0],["2018-06-22",25.1214,27.5723,24.5853,27.3042,86400.0],["2018-06-25",26.7681,26.9213,25.9256,26.5001,23000.0],["2018-06-26",26.3086,26.9213,25.3282,26.6532,26000.0],["2018-06-27",26.7298,26.8064,26.0788,26.5767,10500.0],["2018-06-28",26.209,26.5001,25.7878,26.1554,9200.0],["2018-06-29",26.3086,26.6532,25.7725,26.0788,13300.0],["2018-07-02",26.8064,27.4574,26.2703,26.8064,29300.0],["2018-07-03",27.1511,27.1511,26.232,26.7298,3800.0],["2018-07-05",26.9596,27.0362,26.2933,26.9213,8000.0],["2018-07-06",26.6149,27.3196,26.6149,27.1894,6400.0],["2018-07-09",27.3808,27.3808,26.3469,27.0362,10700.0],["2018-07-10",26.5767,27.4574,26.5767,26.8064,5300.0],["2018-07-11",27.3043,27.5723,26.3622,26.6532,12100.0],["2018-07-12",26.1018,27.0745,26.1018,26.9596,5900.0],["2018-07-13",26.9979,26.9979,26.4464,26.6532,6300.0],["2018-07-16",26.883,26.883,26.0558,26.3469,9000.0],["2018-07-17",26.1554,26.6915,26.1554,26.5767,10300.0],["2018-07-18",26.3852,26.8447,26.3852,26.6532,2500.0],["2018-07-19",26.8447,26.9213,26.3469,26.615,8300.0],["2018-07-20",26.6149,26.9213,26.6149,26.6532,3300.0],["2018-07-23",25.9103,26.9979,25.8491,26.7298,9200.0],["2018-07-24",26.8677,26.9979,26.6149,26.6532,7700.0],["2018-07-25",26.4618,26.9979,26.4618,26.5001,13400.0],["2018-07-26",26.6915,26.9979,26.5384,26.8064,4600.0],["2018-07-27",26.7681,26.7681,26.4235,26.5001,5100.0],["2018-07-30",26.8983,26.9979,26.3086,26.3469,4400.0],["2018-07-31",26.6379,26.6532,25.8873,26.2703,4400.0],["2018-08-01",26.1554,26.4618,25.941,26.2703,8300.0],["2018-08-02",26.1937,26.5767,26.1937,26.5767,6600.0],["2018-08-03",26.5767,26.5767,25.9256,26.0405,4800.0],["2018-08-06",25.8491,26.0022,25.4661,25.8491,7500.0],["2018-08-07",25.849,25.8873,25.581,25.6959,4900.0],["2018-08-08",25.8108,26.0022,25.6959,25.8108,2200.0],["2018-08-09",26.0405,26.4618,26.0405,26.1554,8500.0],["2018-08-10",26.1171,26.3469,25.7878,26.0405,4700.0],["2018-08-13",26.0405,26.5766,26.0405,26.5001,5400.0],["2018-08-14",26.5001,26.6915,26.232,26.5001,5200.0],["2018-08-15",26.5767,26.5767,25.6959,25.8108,8000.0],["2018-08-16",26.0405,26.3469,25.7725,25.9639,7400.0],["2018-08-17",25.8108,26.0405,25.8108,25.9256,5800.0],["2018-08-20",26.1171,26.5384,26.0788,26.4618,9900.0],["2018-08-21",26.4618,26.7681,26.2703,26.4618,7600.0],["2018-08-22",26.6532,26.9136,26.5767,26.5767,5900.0],["2018-08-23",26.7451,26.8064,26.6379,26.8064,1600.0],["2018-08-24",26.9979,27.1894,26.7834,26.9979,5600.0],["2018-08-27",27.1894,27.1894,26.9826,27.0745,7200.0],["2018-08-28",27.0745,27.3426,27.0745,27.1894,3600.0],["2018-08-29",27.1354,27.5979,27.1354,27.5209,4400.0],["2018-08-30",27.3281,27.3667,27.3281,27.3667,2000.0],["2018-08-31",27.5594,27.7136,27.3281,27.5979,4200.0],["2018-09-04",27.675,27.7136,27.2896,27.5209,4000.0],["2018-09-05",27.675,27.675,27.0814,27.4823,2400.0],["2018-09-06",27.6365,27.6365,27.2742,27.4438,3300.0],["2018-09-07",27.2125,27.7136,27.2125,27.5979,3300.0],["2018-09-10",27.7521,29.2322,27.675,29.1783,8200.0],["2018-09-11",29.0626,30.3346,29.0472,29.8335,11700.0],["2018-09-12",30.1033,31.9535,30.1033,30.9899,17400.0],["2018-09-13",30.7971,31.5295,30.7971,30.9513,9200.0],["2018-09-14",31.0284,31.0284,29.9106,30.2961,11000.0],["2018-09-17",30.0648,30.5273,29.5329,30.2575,11400.0],["2018-09-18",30.5273,30.5659,29.6794,29.7179,5800.0],["2018-09-19",29.9569,30.4888,29.6408,29.7179,7700.0],["2018-09-20",29.7564,30.8742,29.7564,30.7201,12800.0],["2018-09-21",30.5273,30.7971,29.5637,29.5637,41100.0],["2018-09-24",29.795,29.795,28.947,29.1012,10300.0],["2018-09-25",29.0241,29.6408,29.0241,29.2554,6400.0],["2018-09-26",29.6408,29.6485,28.947,29.1783,4300.0],["2018-09-27",29.1397,29.8335,28.7928,29.2554,4500.0],["2018-09-28",29.7025,29.7025,28.099,28.6772,7600.0],["2018-10-01",28.8237,30.8357,28.0682,28.2917,10700.0],["2018-10-02",28.2917,28.9701,28.2917,28.3688,4500.0],["2018-10-03",28.3072,29.0395,28.2763,28.9855,9200.0],["2018-10-04",29.0472,29.6793,29.0472,29.5097,6900.0],["2018-10-05",29.6794,29.6794,28.9085,29.4481,3500.0],["2018-10-08",29.2399,29.3556,29.0318,29.3556,5300.0],["2018-10-09",29.6716,29.6716,28.5461,28.5461,7500.0],["2018-10-10",28.5693,28.9008,27.9449,28.1838,7700.0],["2018-10-11",28.1376,28.7157,27.0352,27.3281,4400.0],["2018-10-12",27.174,27.6288,26.3568,26.8887,10900.0],["2018-10-15",26.9041,28.0528,26.9041,27.7136,8700.0],["2018-10-16",28.3997,29.9106,28.1915,29.8181,9700.0],["2018-10-17",29.8181,30.219,28.8622,29.5714,7300.0],["2018-10-18",29.3787,29.7333,29.0395,29.4866,7800.0],["2018-10-19",29.0241,29.4866,27.8369,28.4845,10900.0],["2018-10-22",28.4845,29.4404,28.0142,28.7851,11900.0],["2018-10-23",28.0142,28.3611,27.6442,28.3149,5000.0],["2018-10-24",28.2147,29.4327,27.3513,27.3513,14700.0],["2018-10-25",27.7521,29.2631,27.7521,29.1243,9300.0],["2018-10-26",29.1474,30.219,28.7543,28.7543,4200.0],["2018-10-29",28.7543,30.1419,28.577,29.5252,11700.0],["2018-10-30",29.5329,30.6044,29.5252,30.6044,5700.0],["2018-10-31",30.589,31.198,30.1573,30.9128,17300.0],["2018-11-01",31.2211,31.7453,30.9282,31.5603,10400.0],["2018-11-02",31.1055,31.5526,30.2498,30.2498,7100.0],["2018-11-05",30.4502,30.458,29.2091,29.7179,8800.0],["2018-11-06",30.2575,31.3753,30.1419,31.1363,8100.0],["2018-11-07",30.7509,31.2134,30.5273,31.2134,6100.0],["2018-11-08",30.3732,31.2674,30.0571,31.013,11600.0],["2018-11-09",31.067,31.067,29.9492,30.1033,4600.0],["2018-11-12",30.589,30.589,29.8875,30.0263,4500.0],["2018-11-13",30.2575,30.2575,28.6772,29.132,8800.0],["2018-11-14",29.2708,30.0031,29.2708,29.5252,6100.0],["2018-11-15",29.5252,30.8357,29.5252,30.1419,15200.0],["2018-11-16",29.9183,31.2211,29.4172,29.6871,17200.0],["2018-11-19",30.7817,30.7817,29.3402,29.556,8600.0],["2018-11-20",29.0858,30.0879,28.6772,28.9547,7000.0],["2018-11-21",30.3577,30.3577,27.783,28.153,21100.0],["2018-11-23",27.7367,27.7367,26.9427,27.675,8800.0],["2018-11-26",27.7521,28.5153,27.3744,28.0451,13400.0],["2018-11-27",27.5363,28.523,27.5363,27.9294,8500.0],["2018-11-28",28.0451,28.8776,27.6057,28.6618,9200.0],["2018-11-29",28.5144,28.592,27.5913,28.4834,4700.0],["2018-11-30",28.2817,28.7006,27.3664,27.9947,10500.0],["2018-12-03",28.398,28.7006,27.6534,28.7006,5900.0],["2018-12-04",28.3282,29.0108,27.1492,27.2345,12800.0],["2018-12-06",27.1492,27.7387,27.0328,27.7309,21800.0],["2018-12-07",28.1265,29.0108,27.6301,28.6928,6800.0],["2018-12-10",28.8247,28.8247,27.5758,27.9636,17700.0],["2018-12-11",28.4213,28.4213,28.0024,28.0024,1800.0],["2018-12-12",28.5066,29.1505,28.111,28.9255,12100.0],["2018-12-13",28.7781,29.2435,28.5222,28.9333,5600.0],["2018-12-14",29.0186,29.3134,28.0878,28.0878,8300.0],["2018-12-17",28.0102,29.453,28.0102,29.3211,15100.0],["2018-12-18",29.4297,29.9417,28.9178,29.9417,11400.0],["2018-12-19",30.1899,30.9423,28.1731,30.9423,32500.0],["2018-12-20",30.8725,30.8725,28.7316,30.5932,31200.0],["2018-12-21",30.5622,31.1828,29.422,31.1828,44600.0],["2018-12-24",31.1828,31.5318,29.6314,29.6314,13800.0],["2018-12-26",29.8486,30.5777,29.6624,29.8408,14400.0],["2018-12-27",29.4763,29.7245,28.8712,29.4763,9500.0],["2018-12-28",29.7012,30.0425,28.6695,30.0425,9400.0],["2018-12-31",30.0813,30.4459,29.0962,30.4459,11100.0],["2019-01-02",30.4459,30.4459,29.6857,29.9804,7000.0],["2019-01-03",29.8641,30.4071,29.8641,30.3683,6000.0],["2019-01-04",30.4459,30.4459,29.8641,30.1278,12500.0],["2019-01-07",29.9184,30.4459,29.0729,29.6857,8500.0],["2019-01-08",30.1666,30.2364,29.1737,29.9262,7100.0],["2019-01-09",29.6624,29.6702,29.6624,29.6702,2200.0],["2019-01-10",29.3754,29.6004,29.1039,29.1039,5900.0],["2019-01-11",28.941,29.4607,28.3515,28.6075,10400.0],["2019-01-14",28.2507,29.9572,28.0645,29.2901,14600.0],["2019-01-15",29.3754,30.089,28.8169,29.5305,12100.0],["2019-01-16",29.9417,29.9804,29.4995,29.6779,5200.0],["2019-01-17",29.7245,30.1666,29.3677,30.1201,15200.0],["2019-01-18",30.0115,30.0115,29.1272,29.1272,11500.0],["2019-01-22",29.0884,29.6314,28.3437,28.3593,16400.0],["2019-01-23",28.654,28.7704,27.7309,28.4679,12400.0],["2019-01-24",28.5842,28.5842,28.2041,28.336,7400.0],["2019-01-25",28.336,28.623,28.0878,28.6075,8700.0],["2019-01-28",28.6307,29.0419,28.2584,28.3903,11400.0],["2019-01-29",28.4058,28.9798,28.049,28.7316,8000.0],["2019-01-30",28.8945,28.91,28.5997,28.91,5900.0],["2019-01-31",28.6152,28.8945,27.9481,28.2351,11200.0],["2019-02-01",28.2429,28.5609,27.9404,28.4058,7800.0],["2019-02-04",28.4058,28.6075,27.793,28.3515,6900.0],["2019-02-05",28.2739,28.6152,27.9636,28.1731,10100.0],["2019-02-06",28.2507,28.592,27.9714,28.5299,10100.0],["2019-02-07",28.3515,28.4911,28.3515,28.4911,1400.0],["2019-02-08",28.6618,29.0806,28.5454,28.7936,11500.0],["2019-02-11",28.654,30.7174,28.5222,29.2668,10500.0],["2019-02-12",29.4607,30.6243,29.453,29.6624,4400.0],["2019-02-13",29.4995,29.6314,29.2048,29.3987,9200.0],["2019-02-14",29.3832,29.9029,29.2978,29.5926,16000.0],["2019-02-15",29.7555,30.8492,29.6469,30.4071,16300.0],["2019-02-19",30.1201,30.888,30.058,30.826,11200.0],["2019-02-20",30.5777,31.2914,30.1744,30.7639,19300.0],["2019-02-21",30.8415,31.0276,30.4226,30.7561,9400.0],["2019-02-22",31.8033,31.8033,30.3916,30.7949,14000.0],["2019-02-25",30.7096,31.8033,30.3373,30.3373,15800.0],["2019-02-26",31.5784,31.5784,30.345,30.3993,10800.0],["2019-02-27",30.4846,31.2759,29.6934,30.6165,15000.0],["2019-02-28",30.6321,31.0769,29.8675,30.7414,13100.0],["2019-03-01",30.8194,31.9741,30.5463,31.506,12100.0],["2019-03-04",31.3811,31.3811,30.2264,30.2498,11400.0],["2019-03-05",30.1484,30.5151,28.8844,29.5944,14700.0],["2019-03-06",29.2745,29.7661,29.0794,29.0794,6800.0],["2019-03-07",29.1341,29.4071,28.8844,28.8844,8300.0],["2019-03-08",28.8844,28.8844,27.8935,28.1744,18700.0],["2019-03-11",28.3304,28.7673,28.0885,28.3928,11900.0],["2019-03-12",28.6737,28.8688,28.5411,28.5411,9800.0],["2019-03-13",28.6971,29.2121,28.6971,29.2121,10000.0],["2019-03-14",29.1029,30.1874,29.1029,29.9923,2900.0],["2019-03-15",30.0782,30.0782,28.7596,28.7596,36000.0],["2019-03-18",28.6113,28.8688,27.9403,28.3616,23300.0],["2019-03-19",28.5957,28.7752,28.2056,28.3148,7300.0],["2019-03-20",28.2524,28.3148,27.9481,28.2992,5600.0],["2019-03-21",28.2446,28.5333,27.8935,28.3928,9900.0],["2019-03-22",28.2524,28.2524,27.3083,27.3395,12600.0],["2019-03-25",27.7921,28.0027,27.3083,27.9325,7700.0],["2019-03-26",28.2758,28.2758,28.0885,28.1666,4100.0],["2019-03-27",28.4084,28.4474,27.7921,27.9325,6600.0],["2019-03-28",28.1822,28.2368,27.8155,27.9949,11100.0],["2019-03-29",27.5736,28.8688,27.5736,28.8688,14000.0],["2019-04-01",28.8688,29.4149,28.6581,29.1965,12800.0],["2019-04-02",28.8532,29.1965,28.6191,29.1497,7000.0],["2019-04-03",29.1731,29.1731,28.7595,29.1029,4200.0],["2019-04-04",28.822,29.1029,28.6113,28.8766,2600.0],["2019-04-05",28.861,29.1341,28.6113,29.1341,7500.0],["2019-04-08",29.0716,29.6724,29.0716,29.4149,3600.0],["2019-04-09",29.61,29.8285,29.3057,29.3759,11000.0],["2019-04-10",29.3057,29.9455,29.3057,29.7348,6700.0],["2019-04-11",29.6724,30.1874,29.5788,29.8909,6200.0],["2019-04-12",30.0391,30.0391,29.6568,29.9611,7900.0],["2019-04-15",29.8831,30.0235,29.8831,29.9611,3600.0],["2019-04-16",30.0469,30.7414,30.0469,30.4371,6700.0],["2019-04-17",30.1874,30.8194,30.1562,30.6087,5300.0],["2019-04-18",30.6243,30.6243,30.5853,30.5853,2500.0],["2019-04-22",30.7414,30.7414,30.203,30.32,4100.0],["2019-04-23",30.4215,30.8194,30.3512,30.8116,6000.0],["2019-04-24",30.7413,30.7413,30.2108,30.2108,3700.0],["2019-04-25",30.2186,30.2186,29.6412,29.6802,3200.0],["2019-04-26",29.4384,29.6334,29.2745,29.4384,5200.0],["2019-04-29",29.3369,29.9143,29.3135,29.5944,7200.0],["2019-04-30",29.6724,29.7036,29.0638,29.5476,23000.0],["2019-05-01",29.4072,29.4774,29.0873,29.2823,10600.0],["2019-05-02",29.61,29.61,29.1887,29.3603,6200.0],["2019-05-03",29.4618,30.086,29.2823,30.086,7700.0],["2019-05-06",29.8441,30.0391,29.6178,29.9221,6500.0],["2019-05-07",29.3915,29.5788,29.3915,29.5788,2400.0],["2019-05-08",29.649,30.0704,29.649,29.8129,5300.0],["2019-05-09",29.5008,29.9845,29.4306,29.8051,6500.0],["2019-05-10",29.8051,29.9845,29.8051,29.9455,2800.0],["2019-05-13",29.4696,30.1952,29.2667,29.8129,8800.0],["2019-05-14",30.1484,30.1484,29.5632,30.0391,8400.0],["2019-05-15",29.7739,30.2576,29.7739,30.2576,2400.0],["2019-05-16",30.3434,30.3434,29.7192,29.9221,2100.0],["2019-05-17",29.8831,29.8831,29.3291,29.4696,2600.0],["2019-05-20",29.3135,29.649,29.3135,29.649,8800.0],["2019-05-21",29.571,29.571,29.3915,29.5164,8400.0],["2019-05-22",29.2901,29.5008,29.2901,29.5008,1600.0],["2019-05-23",29.3369,29.454,29.2589,29.3369,3100.0],["2019-05-24",29.4149,29.4149,29.2667,29.4149,4600.0],["2019-05-28",29.4149,29.4149,29.1107,29.1107,2600.0],["2019-05-29",29.0638,29.0638,28.2602,28.5411,13700.0],["2019-05-30",28.7375,29.476,28.1561,28.7768,6000.0],["2019-05-31",28.9732,28.9732,28.0462,28.0462,8700.0],["2019-06-03",28.1797,28.8946,27.4569,28.6511,8500.0],["2019-06-04",29.0439,29.0439,28.4154,28.5254,13500.0],["2019-06-05",28.6353,28.6589,28.0854,28.2033,6800.0],["2019-06-06",28.0697,28.329,26.7499,27.1034,13500.0],["2019-06-07",27.2841,27.2841,26.6399,27.0249,7800.0],["2019-06-10",27.0641,28.439,27.0641,28.439,12300.0],["2019-06-11",28.4075,29.4681,28.4075,28.7375,5200.0],["2019-06-12",28.7296,29.0753,27.182,28.7375,6800.0],["2019-06-13",28.7375,28.9889,28.3604,28.5332,4000.0],["2019-06-14",28.3682,28.981,28.3682,28.5725,3400.0],["2019-06-17",28.5961,28.8946,28.1247,28.8789,4600.0],["2019-06-18",29.0674,29.3503,28.8475,29.3503,6300.0],["2019-06-19",29.0989,29.2167,29.0989,29.2167,2000.0],["2019-06-20",29.2246,29.3031,28.9103,29.256,3700.0],["2019-06-21",29.0203,29.4681,28.3132,29.3738,28500.0],["2019-06-24",29.3738,29.3738,28.439,28.5568,14200.0],["2019-06-25",28.7453,29.1539,27.8183,28.0462,8600.0],["2019-06-26",28.0462,28.1797,27.7083,27.7083,2500.0],["2019-06-27",28.0462,28.6825,27.9205,28.6825,7600.0],["2019-06-28",28.5882,31.0864,28.5882,31.0864,64200.0],["2019-07-01",30.5994,30.5994,29.3895,30.3166,24400.0],["2019-07-02",29.3895,29.8138,28.9732,29.6331,12900.0],["2019-07-03",29.9159,30.0023,29.6724,29.8923,1600.0],["2019-07-05",29.8216,30.0023,29.4681,29.9316,3100.0],["2019-07-08",29.8923,29.8923,29.1617,29.8923,4700.0],["2019-07-09",30.0023,30.238,29.6409,30.073,5000.0],["2019-07-10",30.1359,30.1673,29.4524,29.9709,7100.0],["2019-07-11",30.0416,30.1673,29.5859,30.1673,5500.0],["2019-07-12",30.2851,30.6387,29.6331,29.6724,31000.0],["2019-07-15",29.6881,29.6881,29.4602,29.6645,2700.0],["2019-07-16",29.5074,30.1909,29.5074,29.9159,2200.0],["2019-07-17",29.9002,29.9002,29.2481,29.4131,6100.0],["2019-07-18",29.4445,29.5388,29.4445,29.5074,1700.0],["2019-07-19",29.3895,29.5545,29.0832,29.2246,5100.0],["2019-07-22",29.1381,29.2246,28.4625,29.0517,9100.0],["2019-07-23",28.7925,29.4602,28.7925,29.201,6300.0],["2019-07-24",29.2481,29.4602,29.2246,29.2246,4600.0],["2019-07-25",28.926,29.3817,28.926,29.3817,1600.0],["2019-07-26",29.2088,29.7745,29.0124,29.5388,10800.0],["2019-07-29",29.3974,29.6959,29.2089,29.256,5100.0],["2019-07-30",29.1146,29.6252,29.0203,29.421,7100.0],["2019-07-31",29.5388,29.6566,29.2246,29.3031,11600.0],["2019-08-01",29.1931,29.7745,29.1931,29.3188,6300.0],["2019-08-02",29.5781,29.5781,29.256,29.256,1700.0],["2019-08-05",29.1303,29.4367,27.9676,27.9676,9500.0],["2019-08-06",28.1797,28.6432,27.7398,28.5882,5500.0],["2019-08-07",28.4704,28.5961,28.164,28.3054,3900.0],["2019-08-08",28.8239,29.1146,28.274,28.274,7100.0],["2019-08-09",28.3604,28.5804,28.3054,28.3054,5600.0],["2019-08-12",28.2111,28.6039,28.0069,28.109,5600.0],["2019-08-13",28.0933,28.8003,28.0933,28.7296,4800.0],["2019-08-14",28.5018,28.5018,26.9149,27.2998,10000.0],["2019-08-15",27.4884,27.6298,27.1034,27.1034,7000.0],["2019-08-16",27.3941,27.6141,27.2684,27.5355,6400.0],["2019-08-19",27.5512,27.7319,27.347,27.5748,7300.0],["2019-08-20",27.5434,27.6376,26.9856,27.3627,4000.0],["2019-08-21",27.1034,27.4884,27.0249,27.0799,3000.0],["2019-08-22",27.0877,27.2998,27.0249,27.0249,5200.0],["2019-08-23",27.1034,27.1584,25.5322,25.5401,8700.0],["2019-08-26",25.815,26.035,25.3672,26.035,9300.0],["2019-08-27",26.035,26.8992,26.035,26.2707,8000.0],["2019-08-28",26.3498,26.5398,25.962,26.4369,3800.0],["2019-08-29",26.5161,26.9514,26.5161,26.619,7100.0],["2019-08-30",26.6427,26.7298,26.4211,26.6585,5500.0],["2019-09-03",26.3657,26.6902,26.2232,26.5319,5700.0],["2019-09-04",26.5398,26.6902,26.2786,26.5952,2600.0],["2019-09-05",26.7535,26.7931,26.144,26.3577,6900.0],["2019-09-06",26.429,26.611,26.429,26.429,2900.0],["2019-09-09",26.5635,26.6506,26.5635,26.6506,3400.0],["2019-09-10",26.5873,27.1968,26.5794,26.9276,7800.0],["2019-09-11",27.1493,27.8696,26.9118,27.2838,16300.0],["2019-09-12",27.1651,27.8062,27.1255,27.7033,9500.0],["2019-09-13",27.8933,28.6215,27.6638,28.2574,12500.0],["2019-09-16",27.9487,28.8036,27.8062,28.0199,10100.0],["2019-09-17",28.3366,28.3366,27.4817,27.7429,12700.0],["2019-09-18",27.8933,28.4236,27.5134,27.8458,11300.0],["2019-09-19",27.6163,28.3286,27.5609,28.0199,7200.0],["2019-09-20",27.9883,28.6927,27.8696,28.5186,41600.0],["2019-09-23",28.2495,28.7007,28.0674,28.7007,4800.0],["2019-09-24",28.5582,28.5582,27.1414,27.3234,19700.0],["2019-09-25",27.8775,28.012,27.4421,27.7825,4800.0],["2019-09-26",27.8696,27.8696,27.0622,27.1018,10300.0],["2019-09-27",27.078,27.6084,27.0701,27.0859,5700.0],["2019-09-30",27.2126,27.5055,27.1255,27.1493,5700.0],["2019-10-01",27.5213,27.5213,27.0939,27.1097,3300.0],["2019-10-02",27.0622,27.1888,26.7693,26.7931,5500.0],["2019-10-03",26.5398,26.9989,26.5319,26.9989,2700.0],["2019-10-04",26.991,26.991,26.5081,26.9118,7400.0],["2019-10-07",26.8247,27.0859,26.6348,26.9118,3300.0],["2019-10-08",26.7218,26.9593,26.7218,26.7614,5300.0],["2019-10-09",27.3076,27.3076,26.8564,26.8564,3000.0],["2019-10-10",27.0147,27.268,26.7139,26.7139,2000.0],["2019-10-11",26.991,27.2126,26.7139,26.7139,7300.0],["2019-10-14",26.7139,26.8564,26.3577,26.6585,3000.0],["2019-10-15",26.4765,27.3076,26.4765,27.1414,3300.0],["2019-10-16",27.078,27.078,26.7139,26.9118,4900.0],["2019-10-17",26.8327,27.0859,26.6585,26.7535,9500.0],["2019-10-18",26.5556,26.9197,26.5556,26.8643,3300.0],["2019-10-21",27.2838,27.2838,26.8247,26.9039,7600.0],["2019-10-22",26.9672,27.1493,26.6981,26.9039,6500.0],["2019-10-23",27.0385,27.2205,27.0305,27.0464,3200.0],["2019-10-24",27.2205,27.3076,27.078,27.3076,3500.0],["2019-10-25",26.8406,27.6954,26.8406,27.268,5900.0],["2019-10-28",27.268,27.4263,27.1255,27.4263,4200.0],["2019-10-29",27.5134,27.6479,26.9831,27.5134,4900.0],["2019-10-30",27.3946,28.0991,27.1255,28.0991,9900.0],["2019-10-31",28.0516,28.0991,27.2838,28.012,8300.0],["2019-11-01",27.5767,28.4395,27.4501,28.0991,10000.0],["2019-11-04",28.0912,28.4949,27.6084,27.9804,10400.0],["2019-11-05",28.1941,28.2416,27.9329,28.1782,7200.0],["2019-11-06",28.0279,28.2574,27.9566,28.0199,4200.0],["2019-11-07",28.1545,28.1545,27.7508,28.0991,7700.0],["2019-11-08",28.0912,28.1624,27.8775,27.8775,1500.0],["2019-11-11",27.83,27.9487,27.6638,27.9091,2800.0],["2019-11-12",27.7825,28.0833,27.5371,27.6638,10600.0],["2019-11-13",27.9408,28.0833,27.6242,27.7033,7800.0],["2019-11-14",27.7192,28.1545,27.5292,28.1545,5300.0],["2019-11-15",28.1941,28.4949,27.9329,28.2416,8800.0],["2019-11-18",27.9091,28.3207,27.9091,28.2574,2100.0],["2019-11-19",28.2099,28.4949,28.2099,28.4869,5400.0],["2019-11-20",28.2257,28.4949,28.0041,28.107,12600.0],["2019-11-21",28.2653,28.3286,27.8616,27.8775,5500.0],["2019-11-22",28.0358,28.1783,27.7983,27.8854,3000.0],["2019-11-25",27.8379,28.4236,27.8379,28.2178,8300.0],["2019-11-26",28.2653,28.4949,28.0595,28.1387,7000.0],["2019-11-27",28.2343,28.3061,28.1945,28.2822,2300.0],["2019-11-29",28.1387,28.1387,28.0749,28.0749,1700.0],["2019-12-02",27.7879,27.8995,27.5089,27.7481,6300.0],["2019-12-03",27.5887,28.0908,27.5887,27.5966,8400.0],["2019-12-04",27.7162,27.8836,27.7162,27.7162,5800.0],["2019-12-05",27.8597,27.9713,27.6205,27.6205,4600.0],["2019-12-06",27.8995,28.1785,27.6923,27.764,15200.0],["2019-12-09",28.0988,28.0988,27.6285,27.6684,12500.0],["2019-12-10",27.6285,27.9713,27.5727,27.9713,21400.0],["2019-12-11",28.0191,28.6807,27.6843,28.5691,8400.0],["2019-12-12",28.4575,28.7046,28.314,28.7046,13100.0],["2019-12-13",28.6409,28.8959,28.4814,28.8959,5000.0],["2019-12-16",28.872,29.6931,28.8641,29.6452,12400.0],["2019-12-17",29.5257,29.5257,28.9119,29.4619,28800.0],["2019-12-18",29.3344,29.43,28.7684,29.3742,7100.0],["2019-12-19",29.1032,29.6931,29.0315,29.6931,9400.0],["2019-12-20",29.6532,29.9083,29.3822,29.9083,31600.0],["2019-12-23",29.7728,30.0837,29.709,29.7329,7600.0],["2019-12-24",29.3503,29.996,29.3503,29.6213,14400.0],["2019-12-26",29.4938,29.725,29.3822,29.3981,3400.0],["2019-12-27",29.4938,29.8924,29.4141,29.8047,11800.0],["2019-12-30",29.5895,29.7967,29.438,29.6134,7400.0],["2019-12-31",29.7409,30.1873,29.5815,30.1474,20000.0],["2020-01-02",30.0916,30.0916,29.3902,29.5018,8300.0],["2020-01-03",29.3902,29.3902,29.0873,29.1431,6200.0],["2020-01-06",29.1191,29.4539,29.1032,29.1112,6900.0],["2020-01-07",29.3105,29.3105,28.617,29.0155,8000.0],["2020-01-08",28.9358,29.1989,28.9358,28.9677,5800.0],["2020-01-09",29.1191,29.2547,29.0235,29.0633,3800.0],["2020-01-10",29.1909,29.2786,28.338,28.9677,14500.0],["2020-01-13",28.888,29.1431,28.6967,28.88,11000.0],["2020-01-14",29.0155,29.0155,28.5452,28.5452,6000.0],["2020-01-15",28.6329,28.9597,28.2343,28.5851,8000.0],["2020-01-16",28.7445,28.7923,28.4655,28.4655,4000.0],["2020-01-17",28.6807,28.6807,27.9872,27.9872,10200.0],["2020-01-21",28.0749,28.0749,27.6923,27.7879,8400.0],["2020-01-22",27.78,28.1706,27.7082,27.7082,8900.0],["2020-01-23",27.7321,27.9792,26.935,27.2539,18400.0],["2020-01-24",27.214,27.3655,26.927,26.9908,6600.0],["2020-01-27",26.8872,26.9589,26.4408,26.5046,8600.0],["2020-01-28",26.6959,26.6959,26.0741,26.377,25600.0],["2020-01-29",26.6879,26.943,25.3726,25.5799,33000.0],["2020-01-30",25.5879,26.8952,25.5879,26.4727,18900.0],["2020-01-31",26.6241,26.9828,25.5081,25.548,20200.0],["2020-02-03",25.8429,26.8234,25.8429,26.3611,29200.0],["2020-02-04",26.6241,26.6799,25.9147,26.6799,30700.0],["2020-02-05",26.6879,29.2626,26.6321,29.0713,53400.0],["2020-02-06",28.9438,29.5496,28.5532,29.4061,34400.0],["2020-02-07",29.175,29.8764,27.9872,29.1351,89000.0],["2020-02-10",29.1749,29.1749,26.9828,28.2822,31500.0],["2020-02-11",28.1387,28.5691,27.9394,28.5612,20700.0],["2020-02-12",28.6967,28.8402,28.2901,28.5133,12300.0],["2020-02-13",28.2981,28.2981,27.9075,28.2503,10800.0],["2020-02-14",28.2981,28.3778,27.0785,27.5887,20600.0],["2020-02-18",27.6524,28.0032,27.5966,27.6763,22900.0],["2020-02-19",27.8278,28.2981,27.4771,28.2184,8700.0],["2020-02-20",28.1387,28.6728,27.6923,28.0908,19100.0],["2020-02-21",28.2343,28.4814,27.5169,28.4496,14100.0],["2020-02-24",27.78,28.2662,26.9031,27.8198,36400.0],["2020-02-25",27.8995,27.8995,26.2893,26.9669,20500.0],["2020-02-26",26.7357,27.493,26.4567,26.951,33600.0],["2020-02-27",26.437,27.1999,25.923,25.923,26700.0],["2020-02-28",25.8106,26.3647,24.092,24.4775,39600.0],["2020-03-02",24.5177,26.8787,24.5177,25.915,37900.0],["2020-03-03",25.6339,26.453,25.136,25.6179,28100.0],["2020-03-04",25.5376,26.3727,25.5376,26.3727,29700.0],["2020-03-05",25.7624,26.2924,25.0718,25.7704,30600.0],["2020-03-06",24.9995,26.2282,24.6943,25.1521,27100.0],["2020-03-09",23.6102,24.6461,22.2771,22.5341,16100.0],["2020-03-10",23.1203,23.9555,22.1968,22.8232,30500.0],["2020-03-11",22.3895,23.554,22.1245,22.3895,22500.0],["2020-03-12",21.3616,21.3616,16.1015,16.7921,33500.0],["2020-03-13",18.0771,20.0606,17.6836,20.0606,28000.0],["2020-03-16",16.4629,19.105,16.1417,16.4709,29300.0],["2020-03-17",17.2258,21.209,17.0973,21.209,41600.0],["2020-03-18",19.6752,19.6752,16.1417,16.2782,43800.0],["2020-03-19",16.1497,19.4101,16.1497,19.2094,30100.0],["2020-03-20",19.2736,21.6828,19.1371,19.6591,106300.0],["2020-03-23",19.8679,19.8679,17.547,19.7153,35300.0],["2020-03-24",19.8599,22.0522,19.8599,21.8354,41500.0],["2020-03-25",21.731,22.2289,21.1127,21.8675,23500.0],["2020-03-26",21.9077,24.092,21.9077,24.092,32300.0],["2020-03-27",23.0882,23.0882,20.3096,20.4863,27800.0],["2020-03-30",20.5184,22.4698,20.5184,22.0201,23100.0],["2020-03-31",21.8113,24.092,20.0928,24.092,35800.0],["2020-04-01",22.4859,22.4859,19.8518,20.0847,48000.0],["2020-04-02",20.3176,21.9398,19.5145,20.7513,33200.0],["2020-04-03",20.406,20.7191,19.5547,19.5547,25800.0],["2020-04-06",20.687,22.3494,20.687,22.2932,30100.0],["2020-04-07",22.5662,22.5662,19.9562,20.165,25500.0],["2020-04-08",20.4782,20.7995,19.5788,20.5826,37100.0],["2020-04-09",21.2813,22.3815,20.8396,21.0645,29600.0],["2020-04-13",20.7272,21.9478,20.3176,21.0002,32700.0],["2020-04-14",21.6828,22.1727,21.0805,21.0966,22100.0],["2020-04-15",20.9199,20.9199,18.8239,19.1291,27100.0],["2020-04-16",19.0006,19.5547,17.6755,18.2537,46000.0],["2020-04-17",18.9283,19.8679,18.6151,19.121,30400.0],["2020-04-20",18.84,19.5788,18.84,19.113,12100.0],["2020-04-21",18.8721,19.3057,18.2537,19.113,15600.0],["2020-04-22",19.4342,19.6189,19.113,19.4744,19000.0],["2020-04-23",19.2817,20.3497,19.0729,19.4583,21900.0],["2020-04-24",19.3218,20.2855,19.121,19.6029,14300.0],["2020-04-27",19.6109,22.1647,19.6109,21.8354,33600.0],["2020-04-28",21.98,22.8473,20.9761,22.1647,24200.0],["2020-04-29",22.5341,24.7425,21.6909,23.1524,18900.0],["2020-04-30",22.8874,22.8874,21.1287,22.4538,27100.0],["2020-05-01",21.9318,21.9318,20.3979,21.4981,22200.0],["2020-05-04",21.0725,21.2733,20.1088,20.3176,21900.0],["2020-05-05",20.7191,21.2492,19.4021,19.4101,20500.0],["2020-05-06",19.619,20.1972,17.788,18.2216,34000.0],["2020-05-07",18.4947,19.0086,17.266,17.9325,38100.0],["2020-05-08",18.5589,20.1811,18.1413,19.7635,32900.0],["2020-05-11",19.627,20.0687,18.7677,18.8721,22200.0],["2020-05-12",19.1773,19.2013,17.282,17.282,24200.0],["2020-05-13",17.5872,18.2055,17.3463,18.1975,33900.0],["2020-05-14",17.796,18.061,17.1053,17.6032,25900.0],["2020-05-15",17.3784,17.788,16.8644,17.0411,21400.0],["2020-05-18",17.7719,19.4021,17.7719,19.0247,47900.0],["2020-05-19",18.8319,18.8319,17.6675,17.8602,16100.0],["2020-05-20",18.2859,19.6752,18.0208,19.627,29800.0],["2020-05-21",19.5145,19.6752,18.8078,19.2174,20500.0],["2020-05-22",19.1933,19.3138,18.7597,18.8882,7900.0],["2020-05-26",19.8599,19.908,19.2817,19.4744,13200.0],["2020-05-27",20.0044,21.2492,19.4583,21.0886,22500.0],["2020-05-28",21.1207,21.8434,19.9161,20.1329,22400.0],["2020-05-29",20.214,20.4249,19.3217,20.1491,13200.0],["2020-06-01",20.3763,20.3763,19.5327,19.5651,24000.0],["2020-06-02",19.8652,20.0842,19.4678,19.4678,12800.0],["2020-06-03",19.9545,21.1225,19.4678,20.3681,26900.0],["2020-06-04",20.2059,20.6439,19.8003,20.6439,15600.0],["2020-06-05",21.5281,23.2802,21.4145,22.4123,16300.0],["2020-06-08",23.0693,23.2883,21.7877,23.045,15100.0],["2020-06-09",22.4934,22.9152,21.9093,22.0391,17300.0],["2020-06-10",22.2581,22.7529,21.2523,21.2523,24600.0],["2020-06-11",20.0923,20.36,18.4457,18.8107,31700.0],["2020-06-12",19.8896,20.7494,19.046,19.8815,17200.0],["2020-06-15",19.1757,21.0901,18.8432,20.6196,14500.0],["2020-06-16",21.6092,22.2906,20.0761,21.1631,13800.0],["2020-06-17",21.1469,21.1469,20.0924,20.1816,11200.0],["2020-06-18",20.1005,20.3195,19.7679,19.7679,11100.0],["2020-06-19",20.0031,20.3195,19.5489,19.6462,35900.0],["2020-06-22",19.5245,20.0193,19.1839,19.6949,18400.0],["2020-06-23",19.9707,20.2789,19.265,19.8328,18200.0],["2020-06-24",19.7111,19.7111,19.0865,19.0946,12500.0],["2020-06-25",19.0622,19.4353,19.0622,19.4353,13100.0],["2020-06-26",19.1839,19.7192,18.8432,19.5813,111500.0],["2020-06-29",19.5489,21.8607,19.5489,20.9116,26000.0],["2020-06-30",20.8873,21.6335,20.506,21.2361,21300.0],["2020-07-01",20.6845,21.4957,20.3844,20.4898,15000.0],["2020-07-02",21.0576,21.0576,20.0031,20.287,9100.0],["2020-07-06",20.8954,20.8954,19.8814,20.0275,9700.0],["2020-07-07",19.703,19.7922,18.9486,18.973,8600.0],["2020-07-08",18.8918,19.265,18.3078,18.7945,24400.0],["2020-07-09",18.6485,19.0378,17.9914,18.1375,17700.0],["2020-07-10",18.0077,18.8837,17.6427,18.7053,23800.0],["2020-07-13",19.1352,19.265,18.4133,18.9162,14300.0],["2020-07-14",18.8432,18.8432,17.9022,18.1375,17500.0],["2020-07-15",18.7215,19.9545,18.3159,19.0622,27700.0],["2020-07-16",18.6323,19.2244,18.6323,18.9324,7700.0],["2020-07-17",18.8756,19.6138,18.8756,19.0622,8200.0],["2020-07-20",19.1027,19.3461,18.6647,18.9162,7200.0],["2020-07-21",19.2244,19.557,18.9486,19.2001,10300.0],["2020-07-22",18.9811,18.9811,18.4944,18.4944,8500.0],["2020-07-23",18.6079,19.0622,18.3159,18.3889,11400.0],["2020-07-24",18.5593,18.6972,18.3646,18.3646,7400.0],["2020-07-27",18.2835,18.7215,18.2835,18.7215,2900.0],["2020-07-28",18.4376,18.4376,17.8941,18.0888,14900.0],["2020-07-29",18.4051,18.6485,18.0482,18.1375,11700.0],["2020-07-30",17.8454,18.1699,16.8315,17.1641,32700.0],["2020-07-31",17.2127,17.4399,16.2961,16.7098,26700.0],["2020-08-03",16.8558,17.8211,16.5233,17.7238,18600.0],["2020-08-04",17.5129,17.7968,16.9937,17.6345,24800.0],["2020-08-05",17.4804,18.2591,16.4827,18.0563,18300.0],["2020-08-06",17.521,18.0888,17.1316,17.1316,27200.0],["2020-08-07",16.8883,18.2105,16.8883,18.0077,18900.0],["2020-08-10",18.0077,19.2812,17.8292,18.9324,16500.0],["2020-08-11",19.265,19.6138,18.5268,18.6647,21300.0],["2020-08-12",19.0622,19.4029,18.7539,19.0946,6300.0],["2020-08-13",18.8269,19.0378,18.1375,18.5025,12700.0],["2020-08-14",18.5349,18.9486,17.8779,18.9486,5900.0],["2020-08-17",18.7215,19.2487,18.4214,19.0622,14500.0],["2020-08-18",18.8675,18.8675,17.9915,17.9915,11400.0],["2020-08-19",18.1537,18.3078,17.8536,18.0077,6100.0],["2020-08-20",17.7319,18.1294,17.3101,17.3101,7800.0],["2020-08-21",17.3425,17.6589,17.3425,17.3588,11000.0],["2020-08-24",17.6021,18.4376,17.521,17.74,7300.0],["2020-08-25",17.9996,18.7134,17.8454,18.2591,7900.0],["2020-08-26",18.251,18.2591,17.2776,17.6832,21100.0],["2020-08-27",17.7724,18.616,17.6264,18.2591,11500.0],["2020-08-28",18.0541,18.6529,17.6767,18.2919,10400.0],["2020-08-31",18.0131,18.0131,17.1026,17.242,25500.0],["2020-09-01",17.2338,17.5947,17.0944,17.4717,17500.0],["2020-09-02",17.4225,17.7424,17.2256,17.6932,17300.0],["2020-09-03",17.5619,17.8408,16.5694,16.7827,32700.0],["2020-09-04",17.2174,18.7431,17.0041,18.6611,37300.0],["2020-09-08",18.3412,18.7021,17.3568,17.3733,38000.0],["2020-09-09",17.726,17.9146,17.1846,17.1846,30400.0],["2020-09-10",17.6357,17.931,16.9795,17.2174,12400.0],["2020-09-11",17.4143,17.9392,17.0287,17.1272,22900.0],["2020-09-14",17.2502,18.1689,17.2256,18.1279,19900.0],["2020-09-15",18.2591,18.4642,17.5127,17.6685,19000.0],["2020-09-16",17.5947,18.0459,17.5045,17.6685,9500.0],["2020-09-17",17.8818,17.8818,17.242,17.5455,7500.0],["2020-09-18",17.7506,17.7998,17.2748,17.7998,29500.0],["2020-09-21",17.2666,17.3404,16.8319,16.8729,13000.0],["2020-09-22",16.8401,16.8565,16.4381,16.6514,13800.0],["2020-09-23",16.7498,16.7498,15.7901,15.8722,17600.0],["2020-09-24",15.7901,16.3397,15.5851,16.1675,13900.0],["2020-09-25",16.3151,17.1436,16.3151,16.6104,16600.0],["2020-09-28",17.0369,17.4225,16.7416,17.1108,9900.0],["2020-09-29",17.4881,17.6357,17.0451,17.4225,11500.0],["2020-09-30",17.5209,17.9556,17.0615,17.0615,7500.0],["2020-10-01",17.1108,17.7096,16.7909,16.7909,10700.0],["2020-10-02",16.4463,17.1928,16.4463,16.9795,8600.0],["2020-10-05",17.2256,17.6357,17.0533,17.6029,10900.0],["2020-10-06",17.726,17.9638,17.242,17.242,17000.0],["2020-10-07",17.4963,17.9228,17.4471,17.9228,9100.0],["2020-10-08",17.9556,17.9556,17.3568,17.7588,6300.0],["2020-10-09",17.7834,17.9556,17.7588,17.9556,2900.0],["2020-10-12",17.8982,18.1279,17.808,18.1279,11700.0],["2020-10-13",17.9474,17.9967,17.5209,17.5455,4500.0],["2020-10-14",17.3158,17.3158,16.9385,17.1436,9200.0],["2020-10-15",17.3732,17.7014,17.0205,17.7014,11400.0],["2020-10-16",17.365,17.726,17.1272,17.1272,13600.0],["2020-10-19",17.2338,17.6932,17.078,17.078,6400.0],["2020-10-20",17.5127,17.6521,17.1436,17.6111,4700.0],["2020-10-21",17.3897,17.9228,17.3897,17.9228,7100.0],["2020-10-22",17.6768,18.6611,17.6768,18.2099,9900.0],["2020-10-23",18.3904,18.3904,18.1443,18.2509,8400.0],["2020-10-26",18.0459,18.0459,17.4389,17.808,7900.0],["2020-10-27",17.8408,18.0049,17.6275,17.6275,7800.0],["2020-10-28",17.3897,17.4717,17.0369,17.2256,14300.0],["2020-10-29",17.1108,17.9474,16.8975,17.7096,9300.0],["2020-10-30",17.4225,17.5537,17.0944,17.119,7500.0],["2020-11-02",17.6439,17.7424,17.3732,17.5537,7800.0],["2020-11-03",17.9392,18.9482,17.9392,18.9482,19100.0],["2020-11-04",18.4642,18.4642,18.0459,18.1607,10900.0],["2020-11-05",18.1689,18.7431,18.1689,18.5872,9000.0],["2020-11-06",18.8251,18.8251,17.8326,17.8326,12400.0],["2020-11-09",19.0056,20.1786,18.2099,18.2673,43400.0],["2020-11-10",18.6036,19.752,18.6036,19.1532,33600.0],["2020-11-11",19.3091,19.3091,18.9318,19.0466,10000.0],["2020-11-12",18.7923,19.9981,18.7759,19.1204,17500.0],["2020-11-13",19.2763,19.588,19.2353,19.3419,9200.0],["2020-11-16",19.6782,20.6789,19.67,20.6789,20300.0],["2020-11-17",20.5149,21.8601,20.4246,20.8348,13100.0],["2020-11-18",21.1055,21.5566,20.2606,20.2606,10800.0],["2020-11-19",20.4164,20.6789,20.1868,20.6789,12600.0],["2020-11-20",20.3672,21.0316,20.1622,21.0316,16300.0],["2020-11-23",21.0973,21.1219,20.2032,20.7609,13300.0],["2020-11-24",20.966,22.9675,20.966,22.0488,24800.0],["2020-11-25",21.8027,22.7788,21.8027,22.2949,9500.0],["2020-11-27",22.1308,22.5573,21.3351,21.7781,14200.0],["2020-11-30",21.9023,21.9437,20.6271,20.6271,10100.0],["2020-12-01",20.8258,21.5297,20.8258,21.1156,14500.0],["2020-12-02",20.743,21.2233,20.743,21.0577,12200.0],["2020-12-03",21.0328,21.6042,21.0328,21.5297,6500.0],["2020-12-04",21.5297,22.8214,21.0328,22.5647,19000.0],["2020-12-07",22.366,22.6889,21.8112,22.6889,15100.0],["2020-12-08",22.2749,23.0616,22.159,22.8546,13000.0],["2020-12-09",22.9125,23.3017,22.78,22.78,12600.0],["2020-12-10",22.5565,22.8711,22.5565,22.8711,24100.0],["2020-12-11",22.8546,23.1113,22.5647,22.8546,7100.0],["2020-12-14",22.9125,23.0699,21.7615,22.5233,7200.0],["2020-12-15",22.9374,23.1113,22.5316,22.5565,26700.0],["2020-12-16",22.7718,22.7966,22.101,22.101,7500.0],["2020-12-17",21.2812,22.7469,21.2812,22.5151,10800.0],["2020-12-18",22.6393,22.6724,20.95,20.95,52000.0],["2020-12-21",20.8424,21.2647,20.0888,20.7347,28400.0],["2020-12-22",20.7016,21.2067,20.7016,21.1156,15100.0],["2020-12-23",21.1156,21.3972,20.95,20.95,9900.0],["2020-12-24",21.0991,21.0991,20.7761,20.7761,2300.0],["2020-12-28",20.9997,21.5131,20.3869,20.7016,14600.0],["2020-12-29",21.0991,21.0991,20.5194,21.0245,30800.0],["2020-12-30",20.7761,21.0577,20.7099,20.8258,11900.0],["2020-12-31",20.8258,20.9666,20.6933,20.7016,13100.0],["2021-01-04",20.7844,20.7844,20.1302,20.2048,17400.0],["2021-01-05",20.2462,20.6768,20.2462,20.4449,12200.0],["2021-01-06",20.5277,22.6476,20.5277,21.6125,44200.0],["2021-01-07",21.7781,22.2335,21.3061,22.1093,16900.0],["2021-01-08",21.4717,22.0679,21.1984,21.4551,10100.0],["2021-01-11",21.4469,21.7367,21.4469,21.7367,8900.0],["2021-01-12",22.0513,22.6061,21.7698,22.5647,9300.0],["2021-01-13",21.9851,21.9851,21.6207,21.6373,5700.0],["2021-01-14",21.8609,22.3577,21.8609,22.0927,7300.0],["2021-01-15",21.7532,22.0927,21.6125,21.6125,6300.0],["2021-01-19",21.687,22.5813,21.6373,22.5233,29000.0],["2021-01-20",22.6807,22.9788,22.1424,22.4157,14300.0],["2021-01-21",22.4571,22.5813,21.687,22.0265,18900.0],["2021-01-22",21.6539,22.4985,21.5711,22.4985,22900.0],["2021-01-25",22.2335,22.2335,21.6125,21.8278,14300.0],["2021-01-26",21.5628,22.0845,20.7347,21.0328,32300.0],["2021-01-27",20.3869,20.9914,19.9232,20.4946,30200.0],["2021-01-28",20.5111,21.6953,20.5111,21.1405,23100.0],["2021-01-29",21.0659,21.5628,20.7264,20.743,17300.0],["2021-02-01",21.1156,21.2978,20.5194,20.7596,16700.0],["2021-02-02",21.2398,21.9851,21.1156,21.4551,17600.0],["2021-02-03",21.2812,21.8775,20.8838,21.8609,15500.0],["2021-02-04",21.745,22.3577,21.745,22.1507,14300.0],["2021-02-05",22.0265,22.5151,22.0017,22.4405,5000.0],["2021-02-08",22.4405,23.0699,22.2832,23.0699,26400.0],["2021-02-09",22.4737,23.0202,22.3826,22.6807,14700.0],["2021-02-10",22.9374,22.9374,21.5462,22.0513,54300.0],["2021-02-11",22.1342,22.2998,21.836,21.8775,9400.0],["2021-02-12",22.0017,22.217,20.9914,21.9934,31700.0],["2021-02-16",22.3577,23.0781,22.3412,22.3577,79600.0],["2021-02-17",22.7718,23.0781,22.1838,22.5979,45100.0],["2021-02-18",22.4654,22.7552,21.9603,22.0431,8300.0],["2021-02-19",22.1673,22.7718,21.6704,22.2501,12200.0],["2021-02-22",21.9934,22.7718,21.9106,22.5647,23200.0],["2021-02-23",22.5482,23.6826,22.5482,23.3762,16900.0],["2021-02-24",23.5998,23.7986,23.2355,23.5998,15600.0],["2021-02-25",23.6744,24.2954,22.9208,22.9705,29900.0],["2021-02-26",22.9621,23.522,22.5611,23.0708,19000.0],["2021-03-01",23.6473,23.6473,22.8117,23.288,12700.0],["2021-03-02",23.2546,23.4301,22.9204,22.9956,24200.0],["2021-03-03",23.1794,24.0651,23.1794,23.664,11400.0],["2021-03-04",23.898,24.6918,23.898,24.5748,28100.0],["2021-03-05",24.9007,26.1207,24.3242,26.1207,27500.0],["2021-03-08",26.0622,26.9981,26.0622,26.6889,21000.0],["2021-03-09",26.6388,26.9396,26.2544,26.2544,18900.0],["2021-03-10",26.4967,27.7083,26.4382,27.6916,17500.0],["2021-03-11",27.8253,28.193,27.1401,27.5495,16700.0],["2021-03-12",27.5746,28.0927,27.3657,27.9841,9600.0],["2021-03-15",28.1261,28.1261,26.8059,26.9312,15600.0],["2021-03-16",26.6638,26.6805,24.8172,24.8172,17600.0],["2021-03-17",26.0121,26.0121,24.8422,24.884,12100.0],["2021-03-18",25.1263,26.1875,24.7336,24.8339,14300.0],["2021-03-19",24.5414,26.1875,24.1738,26.1875,56100.0],["2021-03-22",25.2767,25.2767,24.6918,24.9007,11700.0],["2021-03-23",24.6083,24.8757,24.0401,24.2322,9000.0],["2021-03-24",23.8228,25.494,23.8228,24.3492,16200.0],["2021-03-25",24.1403,25.8199,23.9481,25.6695,18300.0],["2021-03-26",25.8449,26.1123,25.6778,25.8449,6100.0],["2021-03-29",25.6778,25.7196,24.742,24.742,11100.0],["2021-03-30",24.3158,25.9536,24.3075,25.7781,22700.0],["2021-03-31",26.4466,26.5051,24.4161,24.4829,29500.0],["2021-04-01",24.8088,25.4355,24.6667,24.9759,7100.0],["2021-04-05",25.2099,25.2099,24.3994,24.5414,10800.0],["2021-04-06",25.001,25.1263,24.5915,24.8673,10800.0],["2021-04-07",24.5999,24.6918,23.8312,23.8312,17400.0],["2021-04-08",24.0401,24.3576,23.8562,24.0401,13200.0],["2021-04-09",24.2239,24.5581,23.8813,24.3409,4700.0],["2021-04-12",24.5915,24.5915,23.9816,24.0066,5900.0],["2021-04-13",23.8144,23.9816,23.7058,23.7225,8500.0],["2021-04-14",23.9231,24.2239,23.8729,24.0317,9100.0],["2021-04-15",24.2907,24.2907,23.8896,23.9816,7500.0],["2021-04-16",24.2239,24.3158,23.7727,23.7727,6600.0],["2021-04-19",23.9231,23.9649,23.4468,23.5638,6900.0],["2021-04-20",23.5638,23.756,23.2964,23.3214,17700.0],["2021-04-21",23.5053,23.664,22.77,23.4802,20900.0],["2021-04-22",23.4217,24.2991,22.8535,22.9454,10800.0],["2021-04-23",23.0373,23.2713,22.8535,22.8535,15500.0],["2021-04-26",23.0624,23.2713,23.0123,23.0457,11600.0],["2021-04-27",23.1042,23.146,22.8201,22.9788,19800.0],["2021-04-28",23.0791,23.3549,22.8284,23.1627,23400.0],["2021-04-29",23.3549,23.3799,22.912,23.0958,17200.0],["2021-04-30",22.8869,23.3381,22.8869,22.9788,38400.0],["2021-05-03",23.263,23.9481,23.263,23.5303,31100.0],["2021-05-04",23.5387,23.9398,23.4134,23.756,24600.0],["2021-05-05",23.9565,24.391,23.8813,24.1236,22000.0],["2021-05-06",24.249,24.4411,24.0066,24.1069,14100.0],["2021-05-07",24.0317,24.4411,23.8312,24.0484,23400.0],["2021-05-10",24.1738,24.5999,23.8144,24.0066,20300.0],["2021-05-11",23.9816,24.3409,23.7727,23.898,15700.0],["2021-05-12",23.9481,24.3826,23.1042,23.288,22200.0],["2021-05-13",23.9565,23.9732,23.3632,23.6975,39500.0],["2021-05-14",23.8144,24.1737,23.639,23.8395,12600.0],["2021-05-17",23.639,23.9231,23.5554,23.8896,12200.0],["2021-05-18",23.7559,24.2239,23.288,23.3298,13800.0],["2021-05-19",23.1125,23.5721,23.0708,23.3549,22700.0],["2021-05-20",23.3632,24.0651,23.2713,24.0651,24300.0],["2021-05-21",24.0985,24.2155,23.8395,23.9983,13600.0],["2021-05-24",23.756,23.9064,23.3967,23.5303,16300.0],["2021-05-25",23.522,23.522,23.029,23.0624,22100.0],["2021-05-26",23.2546,23.7643,23.2379,23.5053,19000.0],["2021-05-27",23.8479,24.1153,23.7225,23.8813,41500.0],["2021-05-28",23.9488,24.4212,23.9488,24.2946,28900.0],["2021-06-01",24.4296,24.4296,24.1091,24.3031,25200.0],["2021-06-02",24.1175,24.4633,24.0837,24.4549,15300.0],["2021-06-03",24.3368,24.3959,24.1681,24.3874,17100.0],["2021-06-04",24.379,24.7164,24.2187,24.4043,23900.0],["2021-06-07",24.3874,24.4634,23.4933,23.527,65000.0],["2021-06-08",23.5776,23.9572,23.5439,23.6704,29000.0],["2021-06-09",23.5945,23.7294,23.4089,23.6114,36800.0],["2021-06-10",23.6535,23.8813,23.5101,23.7969,34600.0],["2021-06-11",23.991,23.991,23.6282,23.8054,23000.0],["2021-06-14",23.8982,24.0163,23.5439,23.7041,32900.0],["2021-06-15",23.856,24.05,23.7041,23.8222,42800.0],["2021-06-16",23.8729,23.8729,23.5017,23.7041,48700.0],["2021-06-17",23.8644,23.8729,23.4764,23.5776,45500.0],["2021-06-18",23.4173,23.6198,23.2064,23.3077,67400.0],["2021-06-21",23.3752,23.9319,23.3752,23.7716,50500.0],["2021-06-22",23.7379,23.7548,23.4089,23.6198,62800.0],["2021-06-23",23.586,23.8307,23.5523,23.6451,70200.0],["2021-06-24",23.6451,23.9403,23.527,23.8729,71300.0],["2021-06-25",23.9235,24.0922,23.5945,23.6367,1186600.0],["2021-06-28",23.6873,24.3452,23.662,23.8729,71300.0],["2021-06-29",23.9656,23.991,23.5776,23.5776,50800.0],["2021-06-30",23.6114,23.7294,23.3752,23.5439,57100.0],["2021-07-01",23.6957,24.7839,23.6282,24.5983,43500.0],["2021-07-02",24.6321,24.6321,24.2272,24.438,41400.0],["2021-07-06",24.4127,24.514,23.3161,23.4933,73500.0],["2021-07-07",23.4173,23.8307,23.1558,23.2317,60900.0],["2021-07-08",22.9871,23.198,22.7762,22.9787,30800.0],["2021-07-09",23.1811,23.4005,22.8353,23.2233,20900.0],["2021-07-12",23.2402,23.5945,23.2402,23.5692,12700.0],["2021-07-13",23.4679,23.8475,23.0715,23.8307,22900.0],["2021-07-14",23.7969,23.991,23.7969,23.8138,6900.0],["2021-07-15",23.7632,23.8307,23.392,23.6198,19500.0],["2021-07-16",23.662,24.0163,23.5607,23.8897,40700.0],["2021-07-19",23.4848,23.4848,23.0799,23.3161,36600.0],["2021-07-20",23.2824,24.3284,23.2824,23.6198,29000.0],["2021-07-21",23.6198,23.9403,23.6198,23.662,6600.0],["2021-07-22",23.4679,23.7548,23.2486,23.4173,11000.0],["2021-07-23",23.392,23.7885,23.2064,23.662,6800.0],["2021-07-26",23.5354,23.8138,23.4679,23.5523,11000.0],["2021-07-27",23.5776,23.9235,23.4089,23.7801,8900.0],["2021-07-28",23.5439,24.0078,23.5439,23.8729,9900.0],["2021-07-29",23.8982,24.4971,23.7294,23.8054,10400.0],["2021-07-30",23.7294,23.8644,23.4595,23.5607,4900.0],["2021-08-02",23.5607,23.7041,23.3245,23.6198,10800.0],["2021-08-03",23.5354,24.0416,23.3498,23.8054,11300.0],["2021-08-04",23.6282,23.9994,23.6282,23.7632,28400.0],["2021-08-05",23.7548,23.9572,23.6704,23.856,12800.0],["2021-08-06",23.991,24.438,23.9825,24.2778,15800.0],["2021-08-09",24.2778,24.2778,23.6788,23.6788,15500.0],["2021-08-10",23.856,24.1175,23.856,23.9825,2500.0],["2021-08-11",23.9656,24.4127,23.8982,24.2272,12600.0],["2021-08-12",24.3115,24.3115,24.0416,24.2103,11700.0],["2021-08-13",24.2018,24.4127,24.0331,24.244,7200.0],["2021-08-16",24.0416,24.185,23.8729,24.1681,10500.0],["2021-08-17",23.915,24.0753,23.8982,24.0078,7300.0],["2021-08-18",24.0922,24.2946,23.8729,23.9235,20000.0],["2021-08-19",24.3621,24.3621,23.8729,23.9403,15400.0],["2021-08-20",23.8897,24.0584,23.7801,23.8138,6100.0],["2021-08-23",23.8054,24.6911,23.7548,24.5815,28100.0],["2021-08-24",24.5561,24.6742,24.3115,24.4634,11900.0],["2021-08-25",24.3959,24.5308,24.2356,24.5055,13400.0],["2021-08-26",24.4887,24.6658,24.2272,24.438,40500.0],["2021-08-27",24.4212,24.767,24.4212,24.4212,14200.0],["2021-08-30",24.5914,24.5914,24.3871,24.4637,16000.0],["2021-08-31",24.4297,24.6509,24.3446,24.5148,15800.0],["2021-09-01",24.4382,24.753,24.3361,24.5828,23300.0],["2021-09-02",24.5914,25.0168,24.1234,24.3276,15400.0],["2021-09-03",24.0553,24.1489,23.8255,23.9957,13500.0],["2021-09-07",23.9787,24.1404,23.749,23.749,6800.0],["2021-09-08",24.234,24.234,23.5022,23.6213,10500.0],["2021-09-09",23.5703,24.0383,23.4001,23.4426,9200.0],["2021-09-10",24.2255,24.2255,23.4001,23.4171,10900.0],["2021-09-13",23.5703,23.7745,23.4852,23.5703,6100.0],["2021-09-14",23.4852,23.6383,23.2384,23.4767,15900.0],["2021-09-15",23.5788,23.6298,23.3575,23.5703,6500.0],["2021-09-16",23.4682,23.6043,23.4001,23.6043,4800.0],["2021-09-17",23.4852,23.7064,23.4086,23.7064,12300.0],["2021-09-20",23.366,23.4426,23.1873,23.3575,9500.0],["2021-09-21",23.2639,23.5277,23.1873,23.2895,6100.0],["2021-09-22",23.5022,23.6043,23.2299,23.4937,4600.0],["2021-09-23",23.4171,23.6468,23.4171,23.4852,7800.0],["2021-09-24",23.4852,23.7149,23.4852,23.6043,7700.0],["2021-09-27",23.6213,24.1914,23.6213,23.8851,12400.0],["2021-09-28",23.6724,24.0893,23.5277,23.7915,7400.0],["2021-09-29",23.7149,24.6509,23.6979,24.1148,11000.0],["2021-09-30",24.0298,24.251,23.4852,23.8255,10300.0],["2021-10-01",23.7149,24.0723,23.6554,23.9362,6500.0],["2021-10-04",23.8255,24.4127,23.7575,23.8511,5100.0],["2021-10-05",23.9106,24.1744,23.9106,24.1744,1600.0],["2021-10-06",23.8936,24.4467,23.8936,24.3276,6800.0],["2021-10-07",24.234,24.5318,24.1659,24.3361,4600.0],["2021-10-08",24.0298,24.2255,23.9787,24.1234,7500.0],["2021-10-11",24.1574,24.3191,23.4937,23.6639,24800.0],["2021-10-12",23.6043,23.9957,23.4001,23.4086,9400.0],["2021-10-13",23.4341,23.8255,23.4341,23.7404,9300.0],["2021-10-14",23.7234,23.766,23.2809,23.5107,7000.0],["2021-10-15",23.5618,23.6724,23.4001,23.6128,26200.0],["2021-10-18",23.4937,23.5873,23.4171,23.5447,9700.0],["2021-10-19",23.5703,23.6043,23.4086,23.4767,5400.0],["2021-10-20",23.4426,23.6809,23.4001,23.6383,13000.0],["2021-10-21",23.4852,23.6213,23.4001,23.4086,15100.0],["2021-10-22",23.315,23.7404,23.315,23.4426,6000.0],["2021-10-25",23.4426,23.6043,23.4171,23.5192,9100.0],["2021-10-26",23.6128,23.6894,23.4086,23.5192,10900.0],["2021-10-27",23.5362,23.5362,23.1023,23.4086,10100.0],["2021-10-28",23.2044,23.5873,23.2044,23.5788,11900.0],["2021-10-29",23.783,23.783,23.4001,23.6128,6000.0],["2021-11-01",23.783,24.1489,23.5107,23.8511,9700.0],["2021-11-02",23.9362,24.2084,23.6383,23.783,4500.0],["2021-11-03",23.6298,24.2084,23.6298,23.9872,8000.0],["2021-11-04",23.9617,24.1914,23.8255,23.9617,19500.0],["2021-11-05",23.9106,24.0127,23.8681,23.8681,3000.0],["2021-11-08",24.0127,24.0298,23.8255,23.9276,4100.0],["2021-11-09",23.9276,23.9787,23.8255,23.9106,4300.0],["2021-11-10",23.9872,24.0383,23.9276,24.0042,5100.0],["2021-11-11",23.8511,24.0383,23.8255,23.8255,6500.0],["2021-11-12",23.8426,24.0212,23.8255,24.0127,5200.0],["2021-11-15",24.0127,24.1234,24.0127,24.0298,5100.0],["2021-11-16",23.9276,24.2935,23.8851,24.1574,15100.0],["2021-11-17",23.8681,24.3361,23.8681,24.3361,11400.0],["2021-11-18",24.3701,24.3701,24.0893,24.2765,3300.0],["2021-11-19",24.268,24.4892,24.268,24.3786,6900.0],["2021-11-22",24.4297,24.6764,24.3871,24.6764,7700.0],["2021-11-23",24.6764,24.9487,24.5148,24.8211,41800.0],["2021-11-24",24.685,25.0083,24.5914,25.0083,9200.0],["2021-11-26",24.719,25.0083,24.5148,24.9232,2700.0],["2021-11-29",24.9317,24.9913,24.702,24.8381,6300.0],["2021-11-30",24.8209,24.9411,24.7351,24.9326,12600.0],["2021-12-01",25.0871,25.2846,24.5805,24.6578,8800.0],["2021-12-02",24.6321,24.8896,24.6063,24.7694,7200.0],["2021-12-03",24.7694,24.8038,24.6406,24.7351,7900.0],["2021-12-06",24.7437,24.8896,24.7437,24.7694,9800.0],["2021-12-07",24.8209,25.2674,24.8209,24.8725,5800.0],["2021-12-08",24.8295,25.1386,24.8295,24.9927,3400.0],["2021-12-09",24.8553,25.0528,24.8553,24.8553,4800.0],["2021-12-10",24.778,25.2245,24.778,25.0528,4700.0],["2021-12-13",25.0871,25.2502,24.8209,24.8553,11800.0],["2021-12-14",24.8038,25.0528,24.4689,25.0528,24800.0],["2021-12-15",25.2331,25.3103,24.924,25.2159,23200.0],["2021-12-16",24.9326,25.3275,24.9326,25.1644,13900.0],["2021-12-17",25.1987,25.2159,24.9497,24.9497,15300.0],["2021-12-20",24.8639,25.2245,24.778,25.0442,16200.0],["2021-12-21",25.0613,25.7482,24.778,25.3962,41000.0],["2021-12-22",25.1214,25.7568,25.1129,25.6452,73200.0],["2021-12-23",25.6108,26.1946,25.4649,25.9714,22000.0],["2021-12-27",25.8856,26.8557,25.8856,26.6239,6900.0],["2021-12-28",26.4179,27.2249,26.4179,27.0532,14000.0],["2021-12-29",26.8643,27.4739,26.6325,27.0618,6000.0],["2021-12-30",27.036,27.2421,26.9244,26.9502,10600.0],["2021-12-31",27.1391,27.1734,26.4608,26.8557,9600.0],["2022-01-03",26.8557,27.3795,26.7355,27.182,2800.0],["2022-01-04",27.1562,27.2678,26.6583,27.1562,6300.0],["2022-01-05",27.1047,27.6456,27.1047,27.4224,6800.0],["2022-01-06",27.4224,28.4011,26.9759,28.3325,13000.0],["2022-01-07",28.2552,29.1052,27.8001,28.7617,8500.0],["2022-01-10",29.5516,29.5516,28.341,28.7703,26400.0],["2022-01-11",29.0622,29.191,28.6845,29.1738,23900.0],["2022-01-12",29.1824,29.6289,28.9935,29.0365,15100.0],["2022-01-13",29.3112,29.7233,29.0279,29.6031,5700.0],["2022-01-14",29.543,29.543,28.9764,29.5087,10700.0],["2022-01-18",29.4486,29.5945,29.0193,29.3541,17400.0],["2022-01-19",29.2254,29.6031,28.9334,29.294,8400.0],["2022-01-20",29.3541,30.0496,29.0966,29.2339,22800.0],["2022-01-21",29.294,29.4486,28.4527,29.0451,33800.0],["2022-01-24",29.0536,29.4057,28.4183,28.8562,44200.0],["2022-01-25",28.9506,29.191,28.3325,28.7617,38400.0],["2022-01-26",28.7617,29.2855,28.3754,28.3754,17700.0],["2022-01-27",28.384,29.0794,27.3537,27.6027,19900.0],["2022-01-28",27.4739,28.1865,27.4739,28.0749,13200.0],["2022-01-31",28.1006,28.1178,27.3966,27.8087,10000.0],["2022-02-01",26.9416,27.7744,26.7012,27.3709,9000.0],["2022-02-02",27.4052,27.9032,27.1219,27.7315,24800.0],["2022-02-03",27.4739,27.9118,27.4739,27.783,9500.0],["2022-02-04",27.7315,28.0921,27.5941,27.7744,5300.0],["2022-02-07",28.1865,28.9334,27.9461,28.2809,10700.0],["2022-02-08",28.1006,28.7274,27.9375,28.032,8000.0],["2022-02-09",28.1607,28.4441,27.5597,27.6027,5800.0],["2022-02-10",27.5426,27.989,27.0446,27.3365,9800.0],["2022-02-11",27.0532,28.1522,26.8471,27.1305,17800.0],["2022-02-14",27.388,27.8602,27.388,27.534,3700.0],["2022-02-15",28.2981,28.2981,27.6971,28.1693,6100.0],["2022-02-16",28.3668,28.3668,27.7143,28.0663,2900.0],["2022-02-17",27.7229,28.2809,27.4996,27.7744,7400.0],["2022-02-18",27.7744,27.989,27.5683,27.7315,9900.0],["2022-02-22",27.534,28.1178,27.3279,27.4138,14000.0],["2022-02-23",27.5597,27.8173,27.3709,27.4224,8600.0],["2022-02-24",27.3365,27.6284,27.1391,27.4567,7900.0],["2022-02-25",27.4224,27.6799,27.3108,27.5426,7500.0],["2022-02-28",27.5685,27.9407,27.5685,27.8542,8300.0],["2022-03-01",27.6291,27.8715,27.5339,27.7244,11900.0],["2022-03-02",27.8715,28.6332,27.8715,28.512,5600.0],["2022-03-03",28.0446,28.6332,27.9148,28.3908,10700.0],["2022-03-04",28.4774,29.0054,28.1312,28.9708,22300.0],["2022-03-07",28.6678,28.8236,28.3476,28.4082,12100.0],["2022-03-08",28.564,28.7371,28.1744,28.2783,21600.0],["2022-03-09",28.2177,28.9015,28.2177,28.4255,4400.0],["2022-03-10",28.4255,28.6332,28.2004,28.287,8400.0],["2022-03-11",28.4514,28.538,28.2177,28.4168,4600.0],["2022-03-14",28.3908,28.9188,28.01,28.2697,59300.0],["2022-03-15",28.3476,28.9881,27.9321,28.2177,45600.0],["2022-03-16",28.5034,29.0054,28.4774,28.8236,26800.0],["2022-03-17",28.9535,29.0054,28.5899,29.0054,6600.0],["2022-03-18",29.0227,29.2478,28.815,29.2304,10800.0],["2022-03-21",28.9708,29.317,28.7717,29.291,9200.0],["2022-03-22",29.3689,29.7758,29.2737,29.6026,15900.0],["2022-03-23",29.8623,29.8623,29.3863,29.5594,7400.0],["2022-03-24",29.4555,30.1307,29.4555,30.1307,19400.0],["2022-03-25",30.1306,30.3817,30.0095,30.1047,14500.0],["2022-03-28",30.3211,31.1953,30.0787,30.4682,19600.0],["2022-03-29",30.4076,31.0135,30.2951,30.4076,20000.0],["2022-03-30",30.6846,30.6846,30.3038,30.3557,11500.0],["2022-03-31",30.5202,30.5288,29.5767,30.2518,9300.0],["2022-04-01",30.2778,30.5721,30.0008,30.0008,8100.0],["2022-04-04",30.1999,30.4249,29.845,30.0441,6800.0],["2022-04-05",30.1566,30.3211,29.9575,30.096,10700.0],["2022-04-06",30.0095,30.3557,29.5767,29.9229,14600.0],["2022-04-07",29.8623,30.3297,29.6719,29.9748,85800.0],["2022-04-08",29.8623,30.148,29.8623,30.0095,13000.0],["2022-04-11",29.7671,30.4249,29.4468,29.8883,16500.0],["2022-04-12",29.8883,30.1826,29.8796,30.096,10300.0],["2022-04-13",29.9229,30.2259,29.7325,29.9056,13900.0],["2022-04-14",29.8623,30.1047,29.4901,29.6892,18500.0],["2022-04-18",29.6027,29.9056,29.5334,29.7065,9800.0],["2022-04-19",29.568,30.0354,29.5247,30.0268,33800.0],["2022-04-20",29.9056,30.3817,29.4728,30.3384,32900.0],["2022-04-21",30.2951,30.676,30.2172,30.3211,24100.0],["2022-04-22",30.148,30.6067,29.9489,30.0874,8500.0],["2022-04-25",29.8796,30.4855,29.4382,30.2951,13100.0],["2022-04-26",30.0701,30.2951,29.6546,29.9056,15900.0],["2022-04-27",29.8017,29.9748,29.4988,29.8104,23700.0],["2022-04-28",29.819,30.0787,29.7758,29.871,23400.0],["2022-04-29",29.7065,30.0095,29.4295,29.6286,22900.0],["2022-05-02",29.4555,29.8969,29.4468,29.5161,21900.0],["2022-05-03",29.6373,29.8796,29.291,29.5161,23700.0],["2022-05-04",29.7152,29.7152,29.2824,29.4988,12300.0],["2022-05-05",29.1872,29.5507,28.7803,29.2478,39200.0],["2022-05-06",29.2651,29.343,29.1612,29.3257,12500.0],["2022-05-09",29.1958,29.2305,28.7025,28.8583,23200.0],["2022-05-10",29.3084,29.3516,28.1918,28.4514,36200.0],["2022-05-11",28.5034,28.7804,28.1571,28.261,35100.0],["2022-05-12",28.3216,28.4774,27.8109,27.9581,37800.0],["2022-05-13",28.1485,28.1485,27.7417,27.9494,23800.0],["2022-05-16",27.8023,28.3389,27.3868,27.8369,32000.0],["2022-05-17",28.0619,28.1831,27.7676,27.8715,28600.0],["2022-05-18",27.8282,28.3043,27.6897,27.8542,25300.0],["2022-05-19",27.8369,27.8455,27.3781,27.5512,22900.0],["2022-05-20",27.5253,27.5253,27.3695,27.4474,34100.0],["2022-05-23",27.482,27.8802,27.3089,27.6811,20600.0],["2022-05-24",27.733,27.9581,27.6378,27.7417,34500.0],["2022-05-25",27.8628,28.4601,27.7849,27.8628,38400.0],["2022-05-26",27.9407,28.3476,27.9407,28.2177,23600.0],["2022-05-27",28.235,28.9535,28.235,28.763,26600.0],["2022-05-31",28.6235,30.1065,28.257,30.1065,41000.0],["2022-06-01",28.1524,30.9266,28.1524,30.534,52500.0],["2022-06-02",30.3508,30.9266,29.8797,30.6823,37600.0],["2022-06-03",30.4817,30.9964,30.028,30.6474,33700.0],["2022-06-06",30.6736,31.2058,30.377,30.4468,117800.0],["2022-06-07",30.4206,30.6387,27.5417,28.0738,112200.0],["2022-06-08",28.2745,29.6354,28.2745,28.5711,59200.0],["2022-06-09",28.702,29.3126,27.9343,28.3007,62100.0],["2022-06-10",28.2832,28.3879,27.8208,27.8208,42800.0],["2022-06-13",27.8121,27.8121,27.1404,27.1404,33600.0],["2022-06-14",27.3759,27.9692,26.8612,27.7423,42200.0],["2022-06-15",27.9168,29.8884,27.9168,29.1992,66500.0],["2022-06-16",29.3127,30.1763,28.859,29.8972,58900.0],["2022-06-17",30.0018,30.9004,29.5133,30.4293,55000.0],["2022-06-21",29.9408,31.1709,29.8884,30.4031,49700.0],["2022-06-22",30.1676,30.3857,29.0073,29.6354,66200.0],["2022-06-23",30.0193,30.0193,27.7162,27.7162,70500.0],["2022-06-24",28.1262,29.2429,26.5908,27.0444,967400.0],["2022-06-27",27.341,28.0389,25.9277,27.2189,100200.0],["2022-06-28",26.9833,28.0302,26.2767,26.3116,35700.0],["2022-06-29",26.2069,26.2069,25.2996,25.7794,58800.0],["2022-06-30",25.5788,25.9714,25.3258,25.9016,42900.0],["2022-07-01",25.6137,26.0499,25.509,25.9801,15100.0],["2022-07-05",25.605,27.3498,25.2996,27.2625,74900.0],["2022-07-06",26.7565,27.2887,26.7565,26.8438,30700.0],["2022-07-07",26.931,27.0444,26.7652,26.8001,30800.0],["2022-07-08",26.9746,27.6202,26.6606,27.437,65200.0],["2022-07-11",27.4893,27.4893,26.7565,27.0357,36500.0],["2022-07-12",27.0793,27.1927,26.8263,26.8438,23000.0],["2022-07-13",26.774,27.3498,26.015,26.7303,21000.0],["2022-07-14",26.8176,26.8176,25.9539,26.0673,22100.0],["2022-07-15",26.4861,27.1927,26.1109,27.1142,28500.0],["2022-07-18",27.0968,27.5504,27.0968,27.2189,16600.0],["2022-07-19",27.4544,27.9343,27.4544,27.6987,18900.0],["2022-07-20",28.1087,28.1087,27.6464,27.6987,13600.0],["2022-07-21",27.5417,27.8383,27.4021,27.7947,18700.0],["2022-07-22",27.7423,27.8557,27.4544,27.7162,25400.0],["2022-07-25",27.786,28.449,27.786,28.3792,14800.0],["2022-07-26",28.4751,28.5275,28.1349,28.1349,14200.0],["2022-07-27",28.1785,28.859,28.1785,28.6583,16700.0],["2022-07-28",28.2047,28.9986,28.1873,28.7892,23200.0],["2022-07-29",28.3094,29.5831,28.0128,28.6933,36500.0],["2022-08-01",27.8121,30.5253,27.8121,30.1676,57700.0],["2022-08-02",30.0193,30.8219,29.5569,29.9321,22500.0],["2022-08-03",29.7925,30.5253,29.7925,29.9757,16500.0],["2022-08-04",29.8623,30.4031,29.7837,30.1153,23400.0],["2022-08-05",29.3388,30.0106,28.3705,30.0106,14100.0],["2022-08-08",29.4261,30.5427,29.1469,30.2461,26300.0],["2022-08-09",29.8099,30.6213,29.8099,30.4729,17100.0],["2022-08-10",30.6213,31.0836,30.4468,30.5166,13400.0],["2022-08-11",30.8132,30.883,30.6125,30.7521,7900.0],["2022-08-12",31.04,31.5285,31.04,31.4151,26600.0],["2022-08-15",31.3628,31.9037,31.0313,31.6681,12600.0],["2022-08-16",31.8601,31.8862,30.8393,31.6071,11500.0],["2022-08-17",31.3628,31.4588,30.7085,30.7085,17300.0],["2022-08-18",31.1011,31.6856,30.8219,31.6769,9900.0],["2022-08-19",31.5373,32.0433,31.2756,31.956,39600.0],["2022-08-22",31.6681,31.6769,31.3454,31.3715,8200.0],["2022-08-23",31.293,31.389,31.0138,31.0138,10000.0],["2022-08-24",30.944,30.944,30.4206,30.5515,8300.0],["2022-08-25",30.5776,31.45,30.4293,31.45,14400.0],["2022-08-26",31.3977,31.4064,30.6474,30.8655,9200.0],["2022-08-29",30.5951,31.0138,30.5951,30.7085,7100.0],["2022-08-30",30.8568,30.9789,30.5689,30.7347,6900.0],["2022-08-31",30.8226,31.3938,30.7347,31.2532,9900.0],["2022-09-01",30.9895,31.3059,30.5413,30.6731,20800.0],["2022-09-02",30.9895,31.2356,30.348,30.348,7800.0],["2022-09-06",30.6556,30.6556,29.8821,30.0316,15800.0],["2022-09-07",30.2073,30.2249,29.9173,30.1458,13100.0],["2022-09-08",29.8909,30.3655,29.8821,30.1458,7700.0],["2022-09-09",30.3919,30.4183,30.0931,30.3128,8400.0],["2022-09-12",30.2425,30.2776,29.847,29.97,7500.0],["2022-09-13",29.6536,29.9261,28.9154,29.1263,16500.0],["2022-09-14",29.5306,29.6361,28.889,29.1527,14300.0],["2022-09-15",29.3372,29.8997,28.7044,28.8978,12700.0],["2022-09-16",28.8011,29.5833,28.2211,28.9857,48800.0],["2022-09-19",28.9857,29.6624,28.599,28.6517,14500.0],["2022-09-20",28.3177,29.8821,28.3177,28.5638,21600.0],["2022-09-21",28.7484,29.0384,28.3617,28.5111,19100.0],["2022-09-22",28.5111,28.9945,28.1683,28.3001,21400.0],["2022-09-23",27.6849,28.1244,27.0346,27.3773,14400.0],["2022-09-26",27.3773,27.6849,26.7533,27.0433,13500.0],["2022-09-27",27.2631,28.1332,26.806,27.0873,10100.0],["2022-09-28",27.1224,27.8783,27.1224,27.4125,15700.0],["2022-09-29",27.7025,27.7025,26.7797,27.0258,8400.0],["2022-09-30",27.1928,27.2982,26.4018,26.4018,9100.0],["2022-10-03",26.4545,27.4564,26.4545,27.2455,14500.0],["2022-10-04",27.4476,27.8607,27.4037,27.7025,11400.0],["2022-10-05",26.8236,27.4213,26.8236,27.0258,11800.0],["2022-10-06",27.1137,27.2982,26.6478,26.6478,18300.0],["2022-10-07",26.6742,26.6742,24.9604,25.9184,9100.0],["2022-10-10",25.7777,26.5863,25.7777,25.9447,12600.0],["2022-10-11",26.0854,26.5775,25.769,26.5687,7700.0],["2022-10-12",26.5687,26.9555,26.2787,26.9555,5000.0],["2022-10-13",26.5072,28.8099,26.5072,28.3089,14300.0],["2022-10-14",28.2826,28.2826,27.6849,27.8519,7200.0],["2022-10-17",27.6937,28.4759,27.6498,28.1244,14700.0],["2022-10-18",28.2826,28.5902,27.8343,28.4583,7400.0],["2022-10-19",28.1332,28.2386,27.1312,28.2386,9200.0],["2022-10-20",28.1595,28.7044,28.0277,28.4759,10000.0],["2022-10-21",28.555,29.1351,28.4232,29.1263,12700.0],["2022-10-24",29.1087,30.0579,28.6165,30.0579,8000.0],["2022-10-25",30.0667,30.5852,29.4339,30.5852,25900.0],["2022-10-26",30.7347,31.886,29.3548,31.3235,11700.0],["2022-10-27",31.6399,32.3254,31.1126,31.7542,14200.0],["2022-10-28",30.3216,31.6751,29.4603,31.4202,32100.0],["2022-10-31",31.6311,32.2991,31.4202,32.1585,9100.0],["2022-11-01",31.385,32.2815,31.385,31.6663,5400.0],["2022-11-02",31.1741,31.886,31.1126,31.1126,14500.0],["2022-11-03",31.0159,31.2005,30.8753,30.8753,8400.0],["2022-11-04",31.4729,32.3782,31.4554,32.3782,23000.0],["2022-11-07",32.3782,32.3782,31.7893,32.2991,6900.0],["2022-11-08",32.1233,32.6418,32.1233,32.6067,15500.0],["2022-11-09",32.3782,32.8352,32.0354,32.8352,5700.0],["2022-11-10",32.9582,34.8742,32.6594,34.8742,25200.0],["2022-11-11",34.6633,35.2082,34.1887,34.716,13000.0],["2022-11-14",34.2678,34.2766,33.4065,33.8811,14900.0],["2022-11-15",33.5735,34.5754,33.5032,33.6086,6300.0],["2022-11-16",33.802,34.1272,33.7141,33.7141,5600.0],["2022-11-17",33.3977,33.8371,33.3713,33.8108,14800.0],["2022-11-18",34.4699,34.5402,33.8987,34.5315,11400.0],["2022-11-21",34.1448,34.3205,33.9602,34.1535,7300.0],["2022-11-22",33.969,34.716,33.9338,34.716,9700.0],["2022-11-23",33.8899,34.3996,33.8899,34.2151,22100.0],["2022-11-25",33.8459,33.8459,33.8459,33.8459,1900.0],["2022-11-28",34.0305,34.0305,33.9162,33.9162,3300.0],["2022-11-29",33.8371,34.3469,33.8371,33.8811,4900.0],["2022-11-30",34.0935,34.7929,33.6775,34.7929,10600.0],["2022-12-01",34.7929,34.7929,33.6597,33.9873,5300.0],["2022-12-02",34.3592,34.5185,33.9342,34.5097,8200.0],["2022-12-05",34.2795,34.2795,32.863,33.0843,12900.0],["2022-12-06",33.2171,33.6332,32.9338,33.5181,18800.0],["2022-12-07",33.465,33.9519,33.0666,33.1286,8600.0],["2022-12-08",32.5974,33.642,32.3318,33.3764,4700.0],["2022-12-09",32.8895,33.341,32.8364,33.04,8000.0],["2022-12-12",33.3233,33.5801,32.7744,33.3764,10500.0],["2022-12-13",33.6597,34.8195,33.0489,33.5181,41500.0],["2022-12-14",33.9519,34.1644,33.5801,34.0847,9300.0],["2022-12-15",34.0847,34.306,32.7744,33.3322,14300.0],["2022-12-16",33.0046,34.97,32.8098,34.8284,79200.0],["2022-12-19",34.6336,35.1028,33.7394,34.6602,37500.0],["2022-12-20",34.8372,35.0851,34.3946,34.7664,10400.0],["2022-12-21",35.1382,36.5459,34.5008,36.4485,23200.0],["2022-12-22",36.3069,36.3069,35.3419,35.9439,7500.0],["2022-12-23",36.1741,36.2537,35.634,35.6517,14200.0],["2022-12-27",35.7314,35.7314,35.7314,35.7314,2100.0],["2022-12-28",36.1209,36.1209,35.2445,35.2976,6700.0],["2022-12-29",35.5543,35.8553,35.1205,35.8553,4700.0],["2022-12-30",35.8111,36.1121,35.1825,35.2445,6400.0],["2023-01-03",34.97,35.2002,33.8103,34.1024,4700.0],["2023-01-04",34.6159,35.3773,34.3237,34.3237,3700.0],["2023-01-05",33.6863,33.9076,32.863,33.1994,5600.0],["2023-01-06",33.2437,34.1732,33.0666,34.1732,10600.0],["2023-01-09",34.2441,34.5539,32.8807,33.102,9500.0],["2023-01-10",32.8452,34.1909,32.8452,33.3764,7800.0],["2023-01-11",33.4738,33.9076,33.4738,33.8545,2900.0],["2023-01-12",33.9431,34.306,33.4207,34.1555,9800.0],["2023-01-13",33.2171,35.3153,33.2171,33.7394,7000.0],["2023-01-17",33.7217,33.8634,33.704,33.704,3200.0],["2023-01-18",33.704,33.8634,32.9692,32.9692,5100.0],["2023-01-19",32.8895,32.9515,32.438,32.6151,4700.0],["2023-01-20",32.7479,32.8895,32.3141,32.7567,7700.0],["2023-01-23",32.8807,32.8807,32.3141,32.4911,4600.0],["2023-01-24",32.4911,32.4911,31.9599,31.9599,2300.0],["2023-01-25",32.0219,32.7656,31.9776,32.4911,4100.0],["2023-01-26",32.4203,33.8634,32.0927,33.8634,16300.0],["2023-01-27",33.8634,34.0404,32.9426,33.0135,4800.0],["2023-01-30",33.1197,33.642,32.6948,32.9426,5800.0],["2023-01-31",33.642,35.3418,33.5535,34.8372,10700.0],["2023-02-01",34.5982,34.8372,33.9342,34.8372,10200.0],["2023-02-02",34.6602,35.4127,34.368,35.4127,10400.0],["2023-02-03",35.2445,35.4569,33.828,35.2622,10600.0],["2023-02-06",35.4127,35.634,35.3064,35.5366,4100.0],["2023-02-07",35.1648,35.8553,34.7487,35.7845,7200.0],["2023-02-08",34.5539,34.8726,34.129,34.129,5300.0],["2023-02-09",34.1821,34.1821,33.642,33.8191,11100.0],["2023-02-10",34.0847,34.3503,34.067,34.306,6500.0],["2023-02-13",34.0227,34.2618,33.7925,33.9873,6100.0],["2023-02-14",33.642,33.642,33.2968,33.2968,3000.0],["2023-02-15",33.3587,34.5274,33.3587,34.3503,15300.0],["2023-02-16",33.9962,34.2883,33.7217,34.2883,7900.0],["2023-02-17",34.4388,34.8815,34.2972,34.5274,16800.0],["2023-02-21",34.0847,34.5185,33.642,33.766,8800.0],["2023-02-22",33.8457,33.8545,33.3765,33.4296,11200.0],["2023-02-23",33.2968,33.5801,33.2968,33.465,3500.0],["2023-02-24",33.2082,33.5712,33.1994,33.1994,5400.0],["2023-02-27",33.4384,33.4384,33.2791,33.2791,2900.0],["2023-02-28",33.6537,33.7429,33.0382,33.0382,5800.0],["2023-03-01",32.4763,33.0561,32.4763,32.8242,5200.0],["2023-03-02",32.3871,32.3871,32.0838,32.0838,3900.0],["2023-03-03",31.8876,32.0749,31.8609,32.0749,6000.0],["2023-03-06",32.2087,32.4585,30.1126,31.3078,48100.0],["2023-03-07",31.2365,31.5754,30.4159,31.5754,7200.0],["2023-03-08",31.6379,31.8519,31.3078,31.5843,10200.0],["2023-03-09",31.397,31.397,30.7905,31.0848,8000.0],["2023-03-10",30.5229,31.1651,29.7826,31.0224,26500.0],["2023-03-13",30.7816,30.7816,28.0522,28.9976,21800.0],["2023-03-14",30.2732,30.3267,29.0779,29.0779,17100.0],["2023-03-15",28.8103,29.4347,28.3287,28.5428,37000.0],["2023-03-16",28.4535,29.8718,27.9273,29.8718,15600.0],["2023-03-17",29.3366,29.5685,28.5606,29.3366,34500.0],["2023-03-20",29.515,29.7558,28.4982,28.8103,25300.0],["2023-03-21",28.9352,29.6577,28.5695,29.6577,14800.0],["2023-03-22",29.3009,29.3009,28.6319,28.7211,18100.0],["2023-03-23",28.7925,28.9887,27.7489,28.3644,26100.0],["2023-03-24",28.1681,28.4982,27.8738,28.4536,12100.0],["2023-03-27",28.4714,28.5517,28.4625,28.5517,3600.0],["2023-03-28",28.1414,29.4793,28.1414,29.2563,5700.0],["2023-03-29",29.2563,30.0591,28.9531,30.0591,4300.0],["2023-03-30",29.9521,30.0591,29.0423,29.2563,6600.0],["2023-03-31",29.7915,30.0145,28.7925,29.0333,14100.0],["2023-04-03",29.0333,29.0333,27.8381,27.9808,9100.0],["2023-04-04",27.9184,28.3465,26.6607,27.1156,11000.0],["2023-04-05",27.1067,28.5071,26.5269,27.0264,7600.0],["2023-04-06",27.4278,27.4278,27.1691,27.1781,3100.0],["2023-04-10",27.1335,27.2583,26.9283,27.0353,6800.0],["2023-04-11",27.2673,27.2673,27.0621,27.0621,6500.0],["2023-04-12",27.187,27.187,26.9461,26.9729,2100.0],["2023-04-13",27.0978,27.7757,27.0978,27.2672,5700.0],["2023-04-14",27.4724,27.7311,27.2583,27.4546,9500.0],["2023-04-17",27.3029,27.6865,27.2494,27.3921,5900.0],["2023-04-18",28.3733,28.3733,27.8559,28.0432,3700.0],["2023-04-19",28.2127,28.2127,27.9184,28.186,3300.0],["2023-04-20",28.0343,28.9798,28.0343,28.9798,4000.0],["2023-04-21",28.7122,28.7122,27.4724,27.7132,9900.0],["2023-04-24",27.9362,28.1146,27.6508,28.1057,4300.0],["2023-04-25",28.1414,28.3822,27.5259,27.5259,7500.0],["2023-04-26",27.4278,28.0879,27.2494,27.5081,9900.0],["2023-04-27",27.6151,28.0254,27.6062,28.0254,10300.0],["2023-04-28",27.3654,27.8827,27.0532,27.0532,5100.0],["2023-05-01",26.7588,26.8659,25.2425,26.1345,14900.0],["2023-05-02",25.9561,26.0185,25.519,25.6706,10700.0],["2023-05-03",25.8669,27.2672,25.3763,25.4209,10800.0],["2023-05-04",25.3406,25.8936,24.0829,24.4665,10300.0],["2023-05-05",25.0998,25.0998,24.4665,24.9571,5300.0],["2023-05-08",25.0641,25.5904,24.9749,25.2247,12300.0],["2023-05-09",25.0641,25.0641,24.966,24.966,1500.0],["2023-05-10",25.1801,25.1801,24.5289,25.1355,10600.0],["2023-05-11",24.7876,25.8134,24.7252,25.0195,5400.0],["2023-05-12",25.2247,25.5993,25.1533,25.4209,6800.0],["2023-05-15",25.7242,26.6429,25.6439,26.3664,6000.0],["2023-05-16",27.1156,27.1156,25.6082,25.9293,4100.0],["2023-05-17",26.0631,26.0988,25.5547,25.6885,17800.0],["2023-05-18",25.6082,25.7152,24.9481,25.7152,6400.0],["2023-05-19",26.1612,26.7945,26.1345,26.4912,6500.0],["2023-05-22",26.6875,27.1156,26.6875,26.741,11600.0],["2023-05-23",26.8926,27.3118,26.8659,27.2851,9300.0],["2023-05-24",26.9729,27.9541,26.9729,26.9818,21400.0],["2023-05-25",27.0889,27.6954,27.0889,27.4456,6100.0],["2023-05-26",27.4546,27.4992,27.3832,27.3832,4800.0],["2023-05-30",27.1959,27.5794,26.8034,27.0443,5900.0],["2023-05-31",26.8372,26.8372,26.171,26.5131,6400.0],["2023-06-01",26.9362,27.6745,26.5311,27.1973,6300.0],["2023-06-02",27.6294,29.1779,27.4494,29.1149,13600.0],["2023-06-05",29.0789,29.0789,26.081,26.378,12800.0],["2023-06-06",26.4231,28.4037,26.4231,28.3407,14600.0],["2023-06-07",28.5747,33.2652,28.5747,33.0761,37700.0],["2023-06-08",33.0401,33.0401,30.5733,32.3559,18900.0],["2023-06-09",32.3559,32.3559,31.1405,31.7797,10200.0],["2023-06-12",31.4196,31.9598,31.0685,31.5186,15100.0],["2023-06-13",31.7437,32.1038,31.3566,31.6537,19800.0],["2023-06-14",31.6267,31.6267,30.6364,30.7534,11200.0],["2023-06-15",30.9515,31.5186,29.9792,29.9792,14600.0],["2023-06-16",30.3843,30.3843,28.9618,29.3129,22700.0],["2023-06-20",29.457,29.7091,28.4217,28.4487,7300.0],["2023-06-21",29.511,29.511,28.1516,28.2596,10000.0],["2023-06-22",28.5027,29.313,28.1336,29.2319,12800.0],["2023-06-23",29.0069,31.0505,28.4037,30.4563,62600.0],["2023-06-26",30.0512,31.2035,30.0062,30.5193,20600.0],["2023-06-27",30.4293,30.6904,29.8261,29.8261,16400.0],["2023-06-28",30.0692,30.0692,28.8538,29.2139,5100.0],["2023-06-29",29.331,30.1862,29.331,29.6641,16100.0],["2023-06-30",29.9792,30.0602,29.6641,29.8621,8800.0],["2023-07-03",29.538,30.0512,29.412,30.0512,7100.0],["2023-07-05",29.9341,30.1592,28.9618,28.9618,17700.0],["2023-07-06",29.1689,29.1689,27.9085,28.1156,9700.0],["2023-07-07",28.0976,29.583,28.0976,29.2499,30300.0],["2023-07-10",29.1689,29.475,28.8088,28.8088,7100.0],["2023-07-11",29.0519,29.394,28.9258,29.2319,10500.0],["2023-07-12",29.376,29.376,28.7908,28.7908,8200.0],["2023-07-13",28.8358,29.0879,28.6287,28.8898,6700.0],["2023-07-14",28.5567,28.9258,28.3677,28.3677,8900.0],["2023-07-17",29.1689,29.7091,29.1689,29.601,7800.0],["2023-07-18",29.538,30.5103,28.5747,30.5103,32000.0],["2023-07-19",30.8794,30.8794,30.2852,30.7624,10500.0],["2023-07-20",30.5643,31.2846,30.3483,31.2846,12200.0],["2023-07-21",31.2845,31.2845,29.8081,29.8081,17700.0],["2023-07-24",30.1232,30.5193,29.6821,30.4293,10400.0],["2023-07-25",29.7631,30.5553,29.6551,29.9071,11100.0],["2023-07-26",29.6911,31.0325,29.367,30.9965,14500.0],["2023-07-27",31.1135,31.1135,29.1059,29.6731,25800.0],["2023-07-28",29.7181,30.5913,29.0699,30.4923,25100.0],["2023-07-31",30.7624,31.2756,30.2132,31.2395,15600.0],["2023-08-01",30.9695,31.2305,30.1682,31.1315,25900.0],["2023-08-02",30.7354,31.8067,30.7354,31.5726,23900.0],["2023-08-03",31.2485,31.5366,31.0955,31.3026,12900.0],["2023-08-04",31.5096,32.3109,30.6183,30.7084,34900.0],["2023-08-07",31.0775,31.3026,30.2582,31.1855,29200.0],["2023-08-08",30.9875,31.2305,30.3123,31.0685,23900.0],["2023-08-09",30.6814,31.2035,30.6814,30.8344,18100.0],["2023-08-10",31.0955,31.0955,30.3843,30.8974,14400.0],["2023-08-11",30.5823,30.9154,30.4473,30.7084,22500.0],["2023-08-14",30.4653,30.6454,30.3573,30.4833,15300.0],["2023-08-15",30.1232,30.3843,29.8441,30.0602,13300.0],["2023-08-16",30.3753,30.7714,30.2492,30.5193,10000.0],["2023-08-17",30.5733,30.6994,30.4023,30.4023,7200.0],["2023-08-18",30.2042,30.4923,28.8988,29.7811,32300.0],["2023-08-21",29.475,29.6461,29.2949,29.43,14400.0],["2023-08-22",29.2589,29.7091,28.9708,29.0609,7700.0],["2023-08-23",28.9348,30.1682,28.9348,29.8711,10800.0],["2023-08-24",29.61,30.2762,29.322,30.0962,9500.0],["2023-08-25",30.3663,30.4293,30.1772,30.3393,5100.0],["2023-08-28",30.6003,30.6003,29.8981,29.8981,11600.0],["2023-08-29",30.0962,30.6274,30.0962,30.4383,7200.0],["2023-08-30",30.2222,30.2222,29.1599,29.1599,10800.0],["2023-08-31",29.1781,29.4505,28.8965,28.9056,14100.0],["2023-09-01",29.5595,30.404,29.5595,30.3223,10300.0],["2023-09-05",29.9136,30.3132,29.5141,30.0317,11400.0],["2023-09-06",30.0408,30.0408,29.1054,29.1508,11200.0],["2023-09-07",29.1236,29.3324,28.1882,28.5151,36500.0],["2023-09-08",28.4062,29.8228,28.4062,29.8228,13400.0],["2023-09-11",29.9863,29.9863,28.6786,28.6786,20400.0],["2023-09-12",28.615,29.6775,28.5151,29.5595,17300.0],["2023-09-13",29.7593,30.1498,29.3506,29.9227,19100.0],["2023-09-14",29.9772,30.286,29.8138,29.8773,5700.0],["2023-09-15",29.95,30.1679,29.7593,30.1679,27400.0],["2023-09-18",29.95,30.3405,29.95,30.0589,12700.0],["2023-09-19",30.1225,30.7491,29.9591,30.2406,13100.0],["2023-09-20",30.1588,30.958,30.1134,30.4313,10900.0],["2023-09-21",30.4404,30.4404,29.2689,29.2689,12400.0],["2023-09-22",29.2144,29.3234,29.06,29.06,6800.0],["2023-09-25",29.0782,29.7411,29.0782,29.5413,9100.0],["2023-09-26",29.4142,29.4142,28.4879,28.4879,12000.0],["2023-09-27",28.6968,29.2598,28.5424,28.9692,8200.0],["2023-09-28",29.1599,29.7048,29.06,29.3052,8700.0],["2023-09-29",29.1327,29.3324,28.7058,28.7058,7400.0],["2023-10-02",28.6877,28.9238,28.4425,28.7331,9600.0],["2023-10-03",28.8511,29.2053,28.6877,28.8511,12100.0],["2023-10-04",29.1871,29.4959,29.0691,29.3506,6700.0],["2023-10-05",29.4414,29.7411,29.0782,29.4142,14700.0],["2023-10-06",29.7411,30.1588,29.6412,29.8773,8700.0],["2023-10-09",29.4959,29.8682,29.4777,29.4868,5700.0],["2023-10-10",29.7139,30.286,29.6957,29.6957,11500.0],["2023-10-11",29.9772,30.1225,29.4596,29.9591,4700.0],["2023-10-12",29.7956,29.7956,29.7956,29.7956,4000.0],["2023-10-13",29.7139,29.8955,29.7139,29.8955,4200.0],["2023-10-16",30.0408,30.4585,29.4687,30.0135,15400.0],["2023-10-17",30.3132,31.4211,30.3132,30.513,13000.0],["2023-10-18",30.5403,30.6856,29.8319,29.8319,12600.0],["2023-10-19",29.4233,29.6594,29.4233,29.6594,7100.0],["2023-10-20",29.9227,29.9409,29.4051,29.4233,13400.0],["2023-10-23",28.9783,30.2133,28.9783,29.9681,9000.0],["2023-10-24",29.7411,29.7502,29.6957,29.6957,9000.0],["2023-10-25",28.8602,29.7956,28.8602,29.0691,6200.0],["2023-10-26",29.5504,30.0862,29.06,30.0862,5000.0],["2023-10-27",29.7774,29.8682,29.4687,29.4687,7900.0],["2023-10-30",30.3132,31.0125,29.8955,31.0125,9300.0],["2023-10-31",31.2849,31.3122,30.8853,31.2486,6400.0],["2023-11-01",31.2486,31.5301,30.8763,30.8763,7200.0],["2023-11-02",31.3848,31.9115,31.3848,31.739,15700.0],["2023-11-03",32.0114,32.9195,32.0114,32.8287,15100.0],["2023-11-06",32.6925,32.8287,31.6482,31.9206,6500.0],["2023-11-07",31.1578,31.6391,31.1578,31.6391,5700.0],["2023-11-08",30.8853,31.6845,30.8853,31.3303,28000.0],["2023-11-09",31.3667,31.521,31.3303,31.4665,5200.0],["2023-11-10",31.7753,32.1749,31.7753,32.0568,7900.0],["2023-11-13",31.8752,32.4292,31.8389,32.4292,7600.0],["2023-11-14",32.6925,35.7347,32.6743,35.2353,29000.0],["2023-11-15",34.9628,35.989,34.5088,34.981,13100.0],["2023-11-16",34.9901,35.1989,34.536,34.872,7200.0],["2023-11-17",35.2716,35.7347,35.2716,35.2988,13800.0],["2023-11-20",36.0344,36.1888,34.6904,35.2807,16000.0],["2023-11-21",34.8084,35.2534,34.7358,34.7449,8200.0],["2023-11-22",34.5088,35.0173,34.5088,35.0173,7300.0],["2023-11-24",35.0627,35.8074,35.0627,35.7438,8500.0],["2023-11-27",35.7438,35.9073,35.1899,35.2171,15500.0],["2023-11-28",34.8357,35.3079,34.8266,34.9628,23400.0],["2023-11-29",34.9901,35.7801,34.9901,35.7801,12300.0],["2023-11-30",36.4756,36.4756,35.0298,35.7618,11500.0],["2023-12-01",36.1645,37.7293,36.0364,37.0979,20900.0],["2023-12-04",37.4914,38.2051,37.2534,38.2051,23600.0],["2023-12-05",38.3058,38.4339,37.0796,37.4639,10800.0],["2023-12-06",37.9215,38.2234,36.6129,36.622,21800.0],["2023-12-07",36.9881,37.3083,36.137,36.5671,13100.0],["2023-12-08",36.7227,36.9331,36.1919,36.4207,11300.0],["2023-12-11",36.5946,37.0704,36.5946,36.8233,17600.0],["2023-12-12",36.5122,36.6037,36.2011,36.3475,11400.0],["2023-12-13",36.6495,38.4248,35.9906,38.077,31600.0],["2023-12-14",38.4339,41.4903,38.2966,41.2158,45500.0],["2023-12-15",41.6093,44.4278,41.1792,43.5493,65000.0],["2023-12-18",43.1924,43.2656,41.0236,41.0602,54400.0],["2023-12-19",41.106,41.6276,40.0994,40.2549,32600.0],["2023-12-20",40.1817,41.5361,39.2758,40.2092,23200.0],["2023-12-21",40.7308,42.2681,40.5386,41.7465,10300.0],["2023-12-22",41.4995,42.9819,40.8589,42.8355,18700.0],["2023-12-26",43.2656,43.3754,42.5335,42.7897,20900.0],["2023-12-27",42.7714,43.1375,41.9662,42.0851,14300.0],["2023-12-28",41.7191,42.1949,41.7191,42.1949,10300.0],["2023-12-29",42.625,43.1649,40.9596,40.9596,11300.0],["2024-01-02",40.2641,42.9453,39.7242,42.4786,45500.0],["2024-01-03",42.3963,43.0002,40.4014,40.4654,33000.0],["2024-01-04",40.8772,41.5269,40.7216,41.1517,14700.0],["2024-01-05",40.7033,42.0302,40.4197,40.8498,34800.0],["2024-01-08",41.2799,42.0943,40.2641,41.2341,24900.0],["2024-01-09",40.6118,42.3871,39.9255,40.1726,10800.0],["2024-01-10",39.3948,39.6784,39.2117,39.532,14000.0],["2024-01-11",39.0653,39.9896,37.7659,39.9621,26800.0],["2024-01-12",40.2824,40.685,38.9555,40.502,11200.0],["2024-01-16",39.6693,39.6693,37.4914,37.5646,37300.0],["2024-01-17",37.0613,40.7216,37.0155,39.9987,57400.0],["2024-01-18",40.0994,40.5935,39.8065,40.2458,35400.0],["2024-01-19",40.5112,41.0145,40.1177,40.987,25700.0],["2024-01-22",41.1792,42.6067,41.1792,42.4512,10700.0],["2024-01-23",43.0002,43.0002,42.3322,42.3596,11400.0],["2024-01-24",42.9179,43.0094,42.0943,42.6982,24500.0],["2024-01-25",42.9179,42.9179,41.8564,42.323,23700.0],["2024-01-26",42.927,43.0002,42.1126,42.6799,7300.0],["2024-01-29",42.3871,42.4603,40.8589,41.8563,37200.0],["2024-01-30",41.2798,41.2798,39.1934,39.1934,12200.0],["2024-01-31",39.1568,39.7974,35.6063,35.7161,46200.0],["2024-02-01",35.4324,36.3292,34.6363,35.6429,44700.0],["2024-02-02",34.8833,34.984,32.861,33.0166,38200.0],["2024-02-05",32.5407,35.1579,32.3943,33.7578,28800.0],["2024-02-06",33.4833,33.4924,32.2753,33.227,20200.0],["2024-02-07",32.7329,33.7852,31.5707,33.0806,13800.0],["2024-02-08",33.0806,33.2179,32.8335,32.9983,12900.0],["2024-02-09",33.0074,34.2977,33.0074,33.9133,9800.0],["2024-02-12",35.1762,36.137,35.1762,35.2585,17900.0],["2024-02-13",34.0506,34.0506,32.6139,33.4466,24500.0],["2024-02-14",34.0415,34.5905,33.0166,34.0323,17200.0],["2024-02-15",34.0415,36.32,34.0415,36.0547,13500.0],["2024-02-16",35.9265,35.9265,34.2702,34.618,8300.0],["2024-02-20",34.0689,34.0689,33.7212,33.7303,6100.0],["2024-02-21",33.7303,33.7303,33.1996,33.1996,10400.0],["2024-02-22",33.0349,33.0349,32.4126,32.8061,25700.0],["2024-02-23",32.4675,32.8518,32.4675,32.8518,3200.0],["2024-02-26",32.4858,33.4466,32.2021,32.9159,5000.0],["2024-02-27",33.3734,33.8218,33.2362,33.2362,4900.0],["2024-02-28",33.0898,33.5839,32.4858,32.4858,6300.0],["2024-02-29",33.2795,33.4272,32.0797,32.5227,19600.0],["2024-03-01",32.8826,33.058,32.1443,33.0026,9500.0],["2024-03-04",33.1964,33.1964,32.1997,32.1997,3400.0],["2024-03-05",32.2274,32.8457,32.2274,32.6704,10300.0],["2024-03-06",33.0395,33.0395,31.7013,32.3012,7800.0],["2024-03-07",32.3289,32.5873,32.1536,32.3935,5600.0],["2024-03-08",32.8365,32.8365,32.3381,32.7165,5000.0],["2024-03-11",32.3012,32.3012,31.9413,31.9413,6200.0],["2024-03-12",31.5629,31.5998,31.4522,31.4522,5300.0],["2024-03-13",31.7567,32.6242,31.7383,32.2182,13100.0],["2024-03-14",32.1628,32.4212,31.3783,31.4429,15600.0],["2024-03-15",31.4429,32.8919,31.4429,32.818,44800.0],["2024-03-18",32.4858,33.0395,31.4614,32.4489,8700.0],["2024-03-19",32.292,32.938,32.292,32.412,12100.0],["2024-03-20",32.9842,33.3902,32.0428,33.2979,11600.0],["2024-03-21",33.0857,33.9993,33.0303,33.9901,17700.0],["2024-03-22",32.5043,33.0211,32.5043,32.7627,6800.0],["2024-03-25",32.4489,33.3995,32.3012,32.3935,7100.0],["2024-03-26",32.9011,33.2703,32.6335,32.6335,5900.0],["2024-03-27",32.7627,34.7192,32.7627,34.0455,15600.0],["2024-03-28",35.0514,35.0514,33.4179,34.7007,32900.0],["2024-04-01",33.6948,33.9717,32.7257,33.0395,15100.0],["2024-04-02",32.6888,32.8088,32.1812,32.4858,10800.0],["2024-04-03",32.0982,33.1226,32.0982,32.1905,12000.0],["2024-04-04",33.1134,33.1503,32.5412,32.938,11300.0],["2024-04-05",32.3289,32.7719,32.0705,32.0705,8400.0],["2024-04-08",32.1443,32.7627,32.1443,32.7627,3400.0],["2024-04-09",32.8919,33.178,31.7013,32.1905,3700.0],["2024-04-10",31.8398,32.089,29.4772,30.0771,14600.0],["2024-04-11",30.0401,30.8154,30.0401,30.8154,8400.0],["2024-04-12",30.5108,31.0922,29.8463,30.1324,5500.0],["2024-04-15",29.9202,30.2709,29.9202,30.114,5100.0],["2024-04-16",30.1786,30.1786,29.3664,29.671,5400.0],["2024-04-17",29.108,29.348,28.8588,28.9788,6500.0],["2024-04-18",28.4528,29.311,28.4528,28.7019,19600.0],["2024-04-19",28.5081,29.9848,28.5081,29.9848,16100.0],["2024-04-22",31.3691,32.2643,31.3322,32.0797,24200.0],["2024-04-23",31.4983,32.0613,31.3414,31.6091,13300.0],["2024-04-24",31.6091,32.3012,30.8338,31.3599,11300.0],["2024-04-25",30.0955,30.76,30.0955,30.64,11000.0],["2024-04-26",30.64,31.7013,30.437,31.526,6500.0],["2024-04-29",30.5016,31.3414,29.7356,29.7633,25500.0],["2024-04-30",29.5787,30.4554,29.348,30.0309,12700.0],["2024-05-01",29.754,31.8398,29.754,30.5754,12300.0],["2024-05-02",30.4554,31.3414,30.4554,30.8338,12700.0],["2024-05-03",30.9169,30.9169,30.5016,30.6769,6800.0],["2024-05-06",30.7323,30.88,30.3539,30.7692,5900.0],["2024-05-07",29.994,30.2893,29.6987,29.6987,11100.0],["2024-05-08",28.9234,29.8371,28.9234,29.8371,5400.0],["2024-05-09",29.5602,30.437,29.4864,30.437,7400.0],["2024-05-10",30.0124,30.0494,29.6248,29.8832,4500.0],["2024-05-13",30.4093,31.8398,30.2339,31.3876,25900.0],["2024-05-14",31.8398,32.2458,30.963,30.963,8900.0],["2024-05-15",31.1661,31.2953,30.6862,31.1938,8200.0],["2024-05-16",30.4554,31.2953,30.4554,31.2953,6800.0],["2024-05-17",31.4614,32.0982,31.2768,31.3045,7000.0],["2024-05-20",31.083,31.5721,29.0896,29.0896,32300.0],["2024-05-21",29.0988,29.8556,29.0988,29.5418,6900.0],["2024-05-22",29.7356,29.9663,29.5695,29.9663,6900.0],["2024-05-23",29.4679,30.7784,29.2095,29.7079,22400.0],["2024-05-24",29.9017,30.2801,29.2557,29.5233,31100.0],["2024-05-28",29.4403,30.2709,29.4403,29.671,11500.0],["2024-05-29",29.0065,29.0342,28.5635,28.6004,10100.0],["2024-05-30",29.1542,29.7356,28.5451,29.5049,15500.0],["2024-05-31",28.9921,29.7006,28.9921,29.4303,12200.0],["2024-06-03",29.6913,29.6913,28.6938,28.6938,6900.0],["2024-06-04",28.2743,28.6286,28.1904,28.4794,9000.0],["2024-06-05",29.132,29.2159,28.3023,28.9642,13400.0],["2024-06-06",28.8896,28.8896,28.6286,28.7777,4500.0],["2024-06-07",28.8337,29.1786,28.582,28.8989,8100.0],["2024-06-10",28.554,29.1133,28.526,29.1133,13500.0],["2024-06-11",28.6659,28.9269,28.6659,28.9269,6900.0],["2024-06-12",29.1226,30.0455,29.1226,29.626,7900.0],["2024-06-13",29.8871,30.1388,29.104,29.421,9300.0],["2024-06-14",29.2718,29.2718,28.5726,28.9642,7700.0],["2024-06-17",29.2904,29.2904,28.4514,29.2625,19900.0],["2024-06-18",29.8125,29.8218,29.626,29.8218,8400.0],["2024-06-20",29.5235,29.8684,29.0481,29.5049,11800.0],["2024-06-21",29.8405,30.5769,29.8311,30.5396,28500.0],["2024-06-24",30.3532,31.1456,30.3532,31.0057,8200.0],["2024-06-25",31.3693,31.3693,30.2972,30.2972,4200.0],["2024-06-26",30.0176,30.6142,29.9244,30.6142,12400.0],["2024-06-27",30.9312,32.0032,30.9312,32.0032,7300.0],["2024-06-28",32.1803,33.9329,32.1803,33.8117,76100.0],["2024-07-01",33.616,34.0261,33.2897,33.7092,28200.0],["2024-07-02",33.7838,33.849,33.2804,33.2804,5500.0],["2024-07-03",33.4668,33.4668,32.5346,32.5346,2400.0],["2024-07-05",32.4787,32.4787,30.3998,30.3998,19900.0],["2024-07-08",30.6049,31.1456,30.3439,30.81,23700.0],["2024-07-09",30.4464,31.8075,30.3066,31.2668,24500.0],["2024-07-10",31.4346,32.2363,31.4346,32.2363,6900.0],["2024-07-11",32.8888,34.9584,32.8888,34.8465,20800.0],["2024-07-12",35.2287,35.4711,34.5482,34.7812,14400.0],["2024-07-15",35.1168,36.8042,35.1168,36.4033,19500.0],["2024-07-16",36.8042,38.8084,36.8042,38.5567,26300.0],["2024-07-17",38.1652,39.0415,37.7177,38.8271,21700.0],["2024-07-18",38.5474,38.9576,36.9067,37.6711,33000.0],["2024-07-19",37.8483,38.2211,37.261,37.5406,18200.0],["2024-07-22",37.3635,39.0042,37.1491,38.6406,13300.0],["2024-07-23",37.3076,39.8525,37.3076,39.6754,23400.0],["2024-07-24",40.039,40.039,35.3126,35.8906,57800.0],["2024-07-25",36.1702,36.4965,35.6109,36.1702,48300.0],["2024-07-26",36.5525,36.8228,35.9372,36.4313,23400.0],["2024-07-29",36.394,36.5991,35.3965,36.3567,13100.0],["2024-07-30",36.7389,36.9067,36.4313,36.5338,13400.0],["2024-07-31",36.9254,38.8737,36.5618,38.6686,32300.0],["2024-08-01",38.8364,39.0601,37.0838,37.8203,20200.0],["2024-08-02",36.3287,36.3287,35.7694,36.077,10700.0],["2024-08-05",34.688,35.3779,33.4854,34.0355,19900.0],["2024-08-06",34.1287,34.5948,33.3736,34.5016,13900.0],["2024-08-07",35.0143,35.6389,34.166,34.3524,7300.0],["2024-08-08",35.2753,35.7414,35.1075,35.238,13300.0],["2024-08-09",35.0516,35.2753,34.5482,34.8185,7900.0],["2024-08-12",34.9584,34.9584,32.9727,34.3151,13600.0],["2024-08-13",34.4456,35.8719,34.4456,35.8719,5700.0],["2024-08-14",35.7974,36.2635,35.4245,35.527,6900.0],["2024-08-15",36.7948,37.8949,35.7974,36.9906,33700.0],["2024-08-16",36.7948,37.1864,34.0634,37.1677,12700.0],["2024-08-19",37.2237,37.755,36.3567,37.494,24200.0],["2024-08-20",37.6525,37.6525,36.366,36.5898,11200.0],["2024-08-21",36.5898,36.9533,36.5898,36.7296,5900.0],["2024-08-22",36.4033,36.9906,35.8999,36.9906,19800.0],["2024-08-23",37.2516,39.461,37.2516,39.461,23800.0],["2024-08-26",39.6568,39.6568,37.9788,38.3144,23700.0],["2024-08-27",38.1186,38.2118,37.1771,37.8576,12400.0],["2024-08-28",36.5618,38.6873,36.5618,38.6779,7900.0],["2024-08-29",38.6966,40.5517,38.6966,39.1534,14100.0],["2024-08-30",39.0782,40.074,38.3737,39.4728,13100.0],["2024-09-03",38.787,38.9373,37.6034,38.3737,44700.0],["2024-09-04",38.1952,38.5052,37.904,38.3267,14600.0],["2024-09-05",37.7255,37.7255,37.7255,37.7255,4300.0],["2024-09-06",37.6316,37.6316,36.8049,36.8707,10900.0],["2024-09-09",37.1055,37.904,37.0961,37.4907,14800.0],["2024-09-10",37.2088,38.0825,36.7767,38.0825,13600.0],["2024-09-11",37.7631,38.167,37.2934,37.7067,7100.0],["2024-09-12",38.1858,39.1534,37.1055,39.0688,15400.0],["2024-09-13",39.7828,40.3934,39.1346,39.6231,15200.0],["2024-09-16",39.6888,39.98,38.5146,38.6931,26200.0],["2024-09-17",38.9279,40.863,38.8058,40.1679,37700.0],["2024-09-18",40.3933,41.5676,39.9143,40.2806,23400.0],["2024-09-19",40.957,41.4455,40.3933,41.3421,17000.0],["2024-09-20",40.7315,41.4736,40.553,40.8349,51200.0],["2024-09-23",41.1355,41.1355,39.8579,40.2994,10400.0],["2024-09-24",40.6376,41.0227,39.5009,40.5812,32600.0],["2024-09-25",40.4967,40.7221,39.6606,39.98,9400.0],["2024-09-26",40.5906,40.5906,39.1534,39.2849,10300.0],["2024-09-27",39.9518,40.863,39.4822,40.5624,22800.0],["2024-09-30",40.2055,41.0227,40.0927,41.0227,23100.0],["2024-10-01",40.5906,40.5906,39.1534,39.2567,11700.0],["2024-10-02",39.2285,39.7358,39.0125,39.6982,13300.0],["2024-10-03",39.5573,39.9143,39.454,39.6794,12300.0],["2024-10-04",40.1585,41.2388,39.6888,39.6888,18800.0],["2024-10-07",39.2191,39.8579,38.9843,39.8579,8700.0],["2024-10-08",39.5385,39.9706,39.3131,39.5103,8400.0],["2024-10-09",39.7452,39.9049,39.1722,39.4446,18600.0],["2024-10-10",38.9843,39.454,38.261,39.3225,10500.0],["2024-10-11",39.454,40.6188,39.454,39.9612,13300.0],["2024-10-14",39.8861,40.0458,39.6982,39.7827,8500.0],["2024-10-15",39.1815,41.8024,39.0406,40.1397,18500.0],["2024-10-16",40.647,41.0979,40.0927,40.9476,21600.0],["2024-10-17",41.2012,41.7555,40.6846,41.483,23600.0],["2024-10-18",41.2858,41.6239,41.2858,41.4267,6600.0],["2024-10-21",40.4027,40.4027,39.6794,39.6794,8400.0],["2024-10-22",40.1303,40.8443,40.1303,40.6564,14100.0],["2024-10-23",40.384,40.8349,40.1021,40.8349,6000.0],["2024-10-24",39.717,41.0321,39.717,40.2806,9400.0],["2024-10-25",40.4403,40.4403,39.454,39.454,5900.0],["2024-10-28",40.2337,40.2994,39.5103,39.67,11100.0],["2024-10-29",39.36,39.5009,39.0031,39.0031,7900.0],["2024-10-30",38.9843,40.2055,38.9843,39.4446,7100.0],["2024-10-31",39.407,39.5479,39.3037,39.454,19300.0],["2024-11-01",39.5385,39.5385,38.9843,39.1158,6500.0],["2024-11-04",38.5428,39.2567,38.5428,39.2567,7800.0],["2024-11-05",39.8767,40.5624,39.8767,40.5624,12800.0],["2024-11-06",42.2627,47.6454,41.3233,47.6454,59600.0],["2024-11-07",47.1851,47.1851,43.1176,44.0663,34100.0],["2024-11-08",43.6906,44.6863,43.3054,44.6675,28800.0],["2024-11-11",45.1184,46.1893,45.1184,46.1799,16500.0],["2024-11-12",44.7239,46.3396,44.489,45.203,21600.0],["2024-11-13",45.3533,45.7008,44.5548,44.7239,35700.0],["2024-11-14",44.7709,45.3251,43.8691,44.6206,29000.0],["2024-11-15",45.0527,45.0527,44.1509,44.5736,11100.0],["2024-11-18",44.2636,46.039,43.4369,43.5403,18300.0],["2024-11-19",44.0475,44.9681,44.0475,44.273,11300.0],["2024-11-20",43.8409,44.3106,43.8033,44.3106,24600.0],["2024-11-21",44.6206,45.466,44.0851,44.7333,23500.0],["2024-11-22",45.7478,45.7478,44.8084,45.0527,19200.0],["2024-11-25",45.5224,46.2645,45.4378,45.4378,20900.0],["2024-11-26",45.0339,45.2406,43.9724,43.9724,12700.0],["2024-11-27",44.2354,44.4233,44.0757,44.1133,8700.0],["2024-11-29",44.1417,44.9172,44.1322,44.3214,4600.0],["2024-12-02",44.6146,44.6146,43.3188,43.962,18600.0],["2024-12-03",43.2999,43.6309,42.4581,42.5621,12200.0],["2024-12-04",42.4486,44.17,42.4486,43.8201,15600.0],["2024-12-05",43.9809,44.2079,43.0445,43.7539,18400.0],["2024-12-06",43.612,44.2079,43.612,44.2079,8400.0],["2024-12-09",44.4632,44.4822,42.9688,43.1296,20400.0],["2024-12-10",43.1202,43.9241,42.0987,43.6215,17600.0],["2024-12-11",44.0093,44.9172,43.8958,44.1795,12900.0],["2024-12-12",43.9336,44.0755,43.3472,43.9241,13700.0],["2024-12-13",43.7539,43.7823,43.0351,43.2337,7800.0],["2024-12-16",42.9688,44.3592,42.9688,43.8012,9900.0],["2024-12-17",43.6593,43.962,42.6378,43.1769,22800.0],["2024-12-18",43.6688,43.7917,39.7247,40.5475,17400.0],["2024-12-19",40.9069,40.9069,39.422,39.422,13000.0],["2024-12-20",38.1451,40.4246,38.1451,39.2328,50500.0],["2024-12-23",38.9491,39.8571,38.7599,39.195,10900.0],["2024-12-24",39.195,39.4977,38.41,38.5613,19600.0],["2024-12-26",38.4667,38.8356,38.3721,38.7505,17500.0],["2024-12-27",38.1357,38.1357,37.048,37.4925,12700.0],["2024-12-30",36.8872,37.1615,36.1873,37.0291,14900.0],["2024-12-31",37.1426,37.8803,36.6129,37.6722,22000.0],["2025-01-02",37.833,38.4383,36.0076,36.4426,13000.0],["2025-01-03",36.4143,37.2277,36.3102,37.2277,23200.0],["2025-01-06",37.1709,37.502,37.0007,37.1709,24500.0],["2025-01-07",37.0102,37.1142,36.0359,36.3197,17300.0],["2025-01-08",35.9508,36.3954,35.0807,36.0359,15300.0],["2025-01-10",35.3266,35.3266,33.9457,34.7023,20200.0],["2025-01-13",34.3902,35.4779,34.3902,35.1658,12500.0],["2025-01-14",35.5725,35.9508,35.0901,35.8941,8500.0],["2025-01-15",36.9345,36.9345,36.0927,36.6318,37900.0],["2025-01-16",36.3197,36.7831,36.2251,36.594,61700.0],["2025-01-17",36.7359,37.5209,36.4426,37.4358,64300.0],["2025-01-21",37.4358,37.8046,37.0385,37.379,24500.0],["2025-01-22",37.1331,37.502,35.9603,36.471,76700.0],["2025-01-23",35.9224,37.7763,35.8089,37.2371,42800.0],["2025-01-24",37.0764,37.6628,36.9818,37.5398,24100.0],["2025-01-27",37.4263,38.618,37.3601,38.06,37500.0],["2025-01-28",37.7101,38.7221,37.7006,38.0316,47600.0],["2025-01-29",38.0978,40.0557,38.0978,39.7909,36700.0],["2025-01-30",40.4057,40.4057,38.5708,38.7788,19800.0],["2025-01-31",38.8072,39.3369,38.2492,38.8734,28900.0],["2025-02-03",38.5802,38.9869,37.833,38.4478,25400.0],["2025-02-04",38.2113,38.7788,38.1073,38.4951,28400.0],["2025-02-05",38.3911,38.7126,38.3911,38.637,18000.0],["2025-02-06",38.637,38.7883,38.3059,38.7883,32000.0],["2025-02-07",38.5708,38.7978,37.833,38.7883,32200.0],["2025-02-10",38.7788,39.0153,38.2208,38.6843,26700.0],["2025-02-11",38.4951,40.0273,38.4951,39.3369,34600.0],["2025-02-12",38.6275,38.6843,38.0033,38.3721,31300.0],["2025-02-13",38.6086,38.8545,38.1924,38.8545,19900.0],["2025-02-14",39.0437,39.3842,38.6937,39.2801,13600.0],["2025-02-18",39.1288,39.7152,38.5991,38.9585,31700.0],["2025-02-19",38.7788,38.9018,38.4289,38.9018,24100.0],["2025-02-20",38.741,38.8261,38.1073,38.6559,57400.0],["2025-02-21",39.0342,39.2896,37.6722,38.2965,41700.0],["2025-02-24",38.6275,39.2045,38.0033,38.6086,53300.0],["2025-02-25",38.845,39.3085,38.5708,38.6275,33800.0],["2025-02-26",38.637,39.0247,38.06,38.41,36500.0],["2025-02-27",38.4005,38.9869,38.4005,38.5802,28500.0],["2025-02-28",38.8185,39.238,38.4658,39.0569,34100.0],["2025-03-03",39.6956,42.3458,39.6574,41.2399,53700.0],["2025-03-04",41.0874,41.1541,39.5145,39.9053,34400.0],["2025-03-05",39.686,40.6965,39.1045,39.238,48200.0],["2025-03-06",38.8757,39.5812,38.2084,39.2475,84900.0],["2025-03-07",39.2475,39.4001,37.6555,39.381,48400.0],["2025-03-10",38.8662,38.8662,36.7022,38.3228,60000.0],["2025-03-11",38.3324,38.7995,37.7699,38.0559,41400.0],["2025-03-12",38.5421,38.9806,37.9892,38.5897,27900.0],["2025-03-13",38.8662,39.0569,38.4658,38.4658,31600.0],["2025-03-14",38.7709,39.6003,38.5993,39.3715,49800.0],["2025-03-17",39.1141,39.5621,39.1141,39.4668,22400.0],["2025-03-18",38.9711,39.7432,38.9711,39.5335,29000.0],["2025-03-19",39.5907,40.401,39.4287,39.9339,43600.0],["2025-03-20",39.5621,40.4106,39.3238,39.3238,38600.0],["2025-03-21",39.5812,40.7537,39.4573,40.0483,190200.0],["2025-03-24",40.4106,40.4106,39.7432,40.1055,30500.0],["2025-03-25",40.0102,40.1341,39.4001,39.4191,29300.0],["2025-03-26",40.1246,40.1246,39.3238,39.5812,16000.0],["2025-03-27",39.4954,39.8862,39.2189,39.8481,14700.0],["2025-03-28",39.2666,39.4477,39.0283,39.1427,18500.0],["2025-03-31",38.9997,39.7146,37.789,39.238,64600.0],["2025-04-01",39.0855,40.1722,38.9329,39.4287,26400.0],["2025-04-02",39.1427,39.5907,38.523,39.5335,26600.0],["2025-04-03",38.1989,38.1989,36.5592,36.6545,58700.0],["2025-04-04",35.6917,37.2647,34.033,36.7308,55700.0],["2025-04-07",35.3199,37.7508,34.7003,36.8071,37600.0],["2025-04-08",37.665,37.8843,36.359,36.7499,35500.0],["2025-04-09",36.7117,39.7242,36.4734,38.2847,56100.0],["2025-04-10",37.951,37.951,36.0158,36.931,44100.0],["2025-04-11",37.0549,37.6174,36.4448,36.6545,32600.0],["2025-04-14",37.0645,37.7699,36.8929,37.6364,34500.0],["2025-04-15",37.6364,38.4658,37.6364,38.2275,39300.0],["2025-04-16",38.0178,38.7137,38.0178,38.4658,47900.0],["2025-04-17",38.5707,39.2571,38.5707,38.7327,48100.0],["2025-04-21",38.3896,39.0569,37.8938,38.3228,44500.0],["2025-04-22",38.5135,39.7528,38.4468,39.4287,34000.0],["2025-04-23",39.6861,40.2771,39.2952,39.7146,32400.0],["2025-04-24",39.9244,39.9244,39.3333,39.3429,16300.0],["2025-04-25",38.9806,39.1808,38.361,39.0664,24400.0],["2025-04-28",38.9711,39.7337,38.9711,39.5526,15500.0],["2025-04-29",39.4096,40.6012,39.4001,40.4487,30500.0],["2025-04-30",39.8576,40.2771,38.7709,39.953,26600.0],["2025-05-01",39.7337,40.544,39.0759,40.2294,21200.0],["2025-05-02",40.525,42.2218,40.4106,40.9635,23300.0],["2025-05-05",40.7061,41.4687,40.4678,40.5154,18000.0],["2025-05-06",40.1246,40.7347,40.1246,40.6775,15600.0],["2025-05-07",40.7061,41.3162,39.953,40.2962,21300.0],["2025-05-08",40.4106,41.3639,40.4106,40.9349,13200.0],["2025-05-09",41.1637,41.1637,40.7728,40.8395,14000.0],["2025-05-12",41.9168,42.136,41.116,41.402,20500.0],["2025-05-13",41.8405,42.3172,41.6975,41.9358,17400.0],["2025-05-14",41.6689,41.993,41.5355,41.993,18100.0],["2025-05-15",42.1456,42.2981,41.8119,42.1074,17500.0],["2025-05-16",42.0026,42.1265,41.8596,41.9454,20400.0],["2025-05-19",41.7261,42.1646,41.2399,42.117,35200.0],["2025-05-20",41.974,42.2409,41.974,42.0216,10800.0],["2025-05-21",41.4878,41.9072,40.7061,41.0016,17100.0],["2025-05-22",39.8576,41.0588,39.8576,40.4964,18400.0],["2025-05-23",39.7242,40.258,39.7242,40.0197,26900.0],["2025-05-27",40.3438,40.8967,40.2771,40.2962,19900.0],["2025-05-28",40.525,40.525,39.3047,39.686,30000.0],["2025-05-29",40.687,40.7442,39.5621,40.4678,16400.0],["2025-05-30",40.1122,40.535,39.8815,39.9488,17400.0],["2025-06-02",39.4779,39.7182,39.2569,39.4299,16500.0],["2025-06-03",39.2281,40.314,39.2281,39.9584,13100.0],["2025-06-04",39.3242,39.6221,39.0839,39.2953,15700.0],["2025-06-05",39.1127,39.3242,38.8052,39.18,23900.0],["2025-06-06",39.7758,40.0353,39.5164,40.0257,18500.0],["2025-06-09",40.0257,40.362,39.5356,39.9104,53600.0],["2025-06-10",39.9392,41.2077,39.7951,41.2077,26600.0],["2025-06-11",41.2558,41.323,40.4485,40.7561,27100.0],["2025-06-12",40.8329,41.2942,39.8623,40.3236,21700.0],["2025-06-13",39.8815,40.2467,39.3146,39.5068,22000.0],["2025-06-16",40.0641,40.0641,38.8244,38.9686,24700.0],["2025-06-17",38.5842,39.2761,38.5842,38.7187,19600.0],["2025-06-18",39.0839,40.0545,38.9205,39.5068,28700.0],["2025-06-20",39.8047,40.1987,39.4491,39.6797,37500.0],["2025-06-23",39.574,40.4678,39.1224,40.3813,36300.0],["2025-06-24",40.7368,41.1405,40.1218,40.3813,33200.0],["2025-06-25",40.2756,40.535,40.0257,40.1314,19900.0],["2025-06-26",40.0257,41.2942,40.0257,41.2942,27500.0],["2025-06-27",41.2942,41.7939,40.7368,41.323,262900.0],["2025-06-30",41.3807,41.9093,41.0059,41.1693,36500.0],["2025-07-01",41.3711,42.7934,41.2654,42.015,22000.0],["2025-07-02",41.4191,42.7549,41.4191,42.5051,20200.0],["2025-07-03",42.7646,43.3411,42.4859,42.9375,18000.0],["2025-07-07",43.1586,43.2162,42.015,42.188,27300.0],["2025-07-08",42.8703,42.8703,42.236,42.2552,18700.0],["2025-07-09",42.7453,42.7453,42.1591,42.3417,17400.0],["2025-07-10",42.6588,42.7261,42.4378,42.4378,15800.0],["2025-07-11",42.0726,42.0726,41.1693,41.1693,15000.0],["2025-07-14",41.3615,41.9958,40.9194,41.9861,12500.0],["2025-07-15",41.7171,41.7171,40.66,40.6984,26600.0],["2025-07-16",40.6984,41.5825,40.5831,41.4095,26800.0],["2025-07-17",41.6498,41.9669,41.5729,41.7747,20600.0],["2025-07-18",42.1591,42.2648,41.3327,41.3519,21800.0],["2025-07-21",41.448,41.9285,41.448,41.669,16400.0],["2025-07-22",41.5729,42.063,41.3134,41.3615,19700.0],["2025-07-23",41.9861,41.9861,41.1405,41.3327,19200.0],["2025-07-24",40.6023,41.3807,40.5062,41.0059,25100.0],["2025-07-25",40.7753,41.3231,40.4101,41.0444,26900.0],["2025-07-28",40.9002,41.7747,40.9002,41.669,16000.0],["2025-07-29",42.0726,42.3321,41.448,41.4864,21500.0],["2025-07-30",41.7363,41.8516,40.6023,40.8041,25100.0],["2025-07-31",40.4005,40.8329,40.1795,40.4581,27600.0],["2025-08-01",40.1987,40.1987,39.2088,39.7182,22700.0],["2025-08-04",39.6797,40.5927,39.6797,40.314,20200.0],["2025-08-05",40.1795,40.3813,39.4587,40.1987,16800.0],["2025-08-06",40.141,40.3428,39.6317,40.1218,10000.0],["2025-08-07",40.1218,40.4485,39.7182,40.2852,27500.0],["2025-08-08",40.8714,40.9675,40.5735,40.7753,9200.0],["2025-08-11",40.7176,41.6402,40.4581,41.496,16500.0],["2025-08-12",41.7843,42.9952,41.6306,42.8318,27800.0],["2025-08-13",43.0048,43.812,43.0048,43.5045,31100.0],["2025-08-14",43.1009,43.5045,43.1009,43.3604,13700.0],["2025-08-15",43.591,43.7736,42.2937,42.3898,15200.0],["2025-08-18",42.2648,42.6492,42.1303,42.3898,9600.0],["2025-08-19",42.2552,42.8991,41.8228,42.6204,10800.0],["2025-08-20",42.5147,42.9375,42.5147,42.9375,12400.0],["2025-08-21",42.4186,44.4367,40.9675,42.3801,65300.0],["2025-08-22",42.7453,45.0229,42.6588,44.773,43400.0],["2025-08-25",44.4175,44.7154,44.1868,44.206,10500.0],["2025-08-26",44.1003,44.8788,44.0523,44.7346,16100.0],["2025-08-27",44.8403,44.8595,44.1484,44.2541,17500.0],["2025-08-28",44.3983,44.3983,43.9466,44.2733,7500.0],["2025-08-29",44.4766,44.4766,43.644,43.8764,15100.0],["2025-09-02",42.9276,43.6053,42.4145,43.3923,50200.0],["2025-09-03",43.1019,43.6053,43.0728,43.4504,24200.0],["2025-09-04",43.7989,44.0506,43.5763,44.0506,9900.0],["2025-09-05",44.2927,44.2927,43.3245,43.4794,16300.0],["2025-09-08",43.4794,43.7408,43.2955,43.7408,11100.0],["2025-09-09",43.1309,43.3052,43.0728,43.0922,10500.0],["2025-09-10",43.0535,43.5763,42.7921,43.4407,11400.0],["2025-09-11",43.2471,44.0216,43.2471,43.7505,12600.0],["2025-09-12",43.857,43.857,43.2471,43.5182,12400.0],["2025-09-15",43.5666,44.5347,43.2761,43.3439,12200.0],["2025-09-16",43.6731,43.6731,42.7146,42.763,14000.0],["2025-09-17",43.5956,44.6606,43.4601,43.6731,25000.0],["2025-09-18",44.0216,44.8252,43.4698,44.5541,22500.0],["2025-09-19",44.525,44.525,43.1406,43.7215,65400.0],["2025-09-22",43.2374,43.431,42.8211,43.1793,16900.0],["2025-09-23",43.3149,43.3149,42.734,42.947,12800.0],["2025-09-24",43.0922,43.3342,43.0341,43.1115,11700.0],["2025-09-25",42.9276,43.3536,42.5984,43.1115,19200.0],["2025-09-26",43.2277,43.3536,43.1696,43.2471,9300.0],["2025-09-29",43.3052,43.3052,42.1144,42.308,14700.0],["2025-09-30",42.124,42.8308,42.1144,42.6372,15300.0],["2025-10-01",42.4145,42.4242,42.124,42.124,18600.0],["2025-10-02",42.0563,42.1144,41.6109,41.7852,20200.0],["2025-10-03",42.0079,42.6372,42.0079,42.3564,11700.0],["2025-10-06",42.5597,42.5791,42.2693,42.5791,14400.0],["2025-10-07",42.2693,42.5113,42.1047,42.1337,21400.0],["2025-10-08",42.1144,42.5403,41.9691,42.4048,14700.0],["2025-10-09",42.2209,42.3854,41.8723,42.2693,9300.0],["2025-10-10",42.1821,42.4532,41.1656,41.1656,22900.0],["2025-10-13",41.8723,42.5113,41.6206,42.3177,22400.0],["2025-10-14",41.8239,43.2761,41.8239,43.1793,21200.0],["2025-10-15",43.218,43.218,42.6952,42.7921,15800.0],["2025-10-16",42.1337,42.3564,41.4463,41.5916,32000.0],["2025-10-17",41.8239,42.5016,41.6303,41.853,23800.0],["2025-10-20",41.6787,42.8792,41.6787,42.8792,19400.0],["2025-10-21",42.6662,42.7727,42.0466,42.1821,20000.0],["2025-10-22",42.3758,43.2084,42.2402,42.976,22900.0],["2025-10-23",43.431,44.5347,43.431,44.312,37700.0],["2025-10-24",44.3217,44.5347,43.7408,43.8861,15600.0],["2025-10-27",43.8861,44.0022,43.0631,43.1406,14100.0],["2025-10-28",43.1309,43.7505,42.7243,42.947,12400.0],["2025-10-29",42.6565,43.828,41.9595,42.6952,30300.0],["2025-10-30",42.6081,43.5375,42.4629,43.5375,12300.0],["2025-10-31",43.2568,43.9054,42.9566,43.7408,17400.0],["2025-11-03",44.0797,44.2152,43.7408,43.9151,17500.0],["2025-11-04",43.7408,44.5057,43.6828,44.3701,15700.0],["2025-11-05",44.5347,45.5029,41.243,45.4157,29500.0],["2025-11-06",45.3092,45.4932,44.7187,45.2124,16000.0],["2025-11-07",44.9898,45.7836,44.9898,45.4835,22600.0],["2025-11-10",45.4061,46.3742,45.1253,46.3645,16800.0],["2025-11-11",46.4516,46.9938,45.9966,46.7808,22000.0],["2025-11-12",46.4807,46.9938,46.3161,46.3355,17500.0],["2025-11-13",43.3923,46.6646,43.3923,46.3548,24200.0],["2025-11-14",45.8224,46.2193,45.5029,45.8127,21600.0],["2025-11-17",46.0257,46.0257,44.4089,44.4089,15500.0],["2025-11-18",44.1862,45.2221,44.1862,45.2221,16900.0],["2025-11-19",45.0285,45.6965,44.3314,44.7574,24700.0],["2025-11-20",45.3286,45.8998,45.2608,45.6868,19000.0],["2025-11-21",45.6674,47.3423,45.5029,47.0616,36400.0],["2025-11-24",46.7711,46.8776,45.9869,46.6259,15200.0],["2025-11-25",47.0713,48.1362,46.2483,47.4779,24000.0],["2025-11-26",47.1971,47.8167,46.4904,47.4392,32400.0],["2025-11-28",47.0035,47.2358,46.6066,46.8583,7900.0],["2025-12-01",46.6729,47.7658,46.1947,46.7607,9500.0],["2025-12-02",47.0046,47.3071,46.868,47.1315,17100.0],["2025-12-03",47.4535,48.283,47.4242,48.2537,22300.0],["2025-12-04",48.4391,48.644,47.6487,48.2439,29400.0],["2025-12-05",47.3267,48.0,47.3267,47.9707,19100.0],["2025-12-08",48.322,48.5757,48.1756,48.4391,12600.0],["2025-12-09",48.3805,50.1272,48.3805,49.4442,31100.0],["2025-12-10",49.2197,50.1955,48.8392,49.8638,65100.0],["2025-12-11",49.7564,50.6151,49.3856,50.3419,33500.0],["2025-12-12",50.6737,50.9957,50.1565,50.4102,35700.0],["2025-12-15",50.7615,51.708,50.6542,51.3372,33900.0],["2025-12-16",51.5129,51.7178,50.742,51.2396,30500.0],["2025-12-17",51.5226,51.7178,51.0933,51.5714,36600.0],["2025-12-18",51.7178,52.1179,50.703,51.6007,37900.0],["2025-12-19",51.5324,51.5324,49.9126,50.3224,44900.0],["2025-12-22",50.2151,50.9859,48.927,49.288,30800.0],["2025-12-23",48.8587,49.288,48.2732,48.5074,18400.0],["2025-12-24",48.6245,48.8879,48.3513,48.5074,14300.0],["2025-12-26",48.6245,48.6245,47.6877,48.2049,12300.0],["2025-12-29",48.322,48.4684,47.7463,47.9609,16700.0],["2025-12-30",48.1463,48.1463,47.1998,47.2291,12300.0],["2025-12-31",47.4925,47.4925,46.6631,47.1803,20400.0],["2026-01-02",46.4192,47.2681,45.7263,46.1069,25500.0],["2026-01-05",46.0288,47.9219,46.0288,47.2584,27800.0],["2026-01-06",46.8778,47.2681,46.3118,47.2291,28100.0],["2026-01-07",47.4242,47.4242,46.1557,46.4582,18300.0],["2026-01-08",46.1069,47.6877,46.1069,47.4828,29300.0],["2026-01-09",47.3559,47.756,46.9071,47.1608,22200.0],["2026-01-12",47.4242,47.4925,46.5558,46.8583,24300.0],["2026-01-13",46.7119,47.073,46.1264,47.073,39000.0],["2026-01-14",46.7021,48.0097,46.7021,47.5609,26600.0],["2026-01-15",47.473,48.7904,46.2533,48.4391,30500.0],["2026-01-16",48.3708,48.8392,47.4242,48.2049,33000.0],["2026-01-20",47.6682,48.0585,47.3267,47.7072,23400.0],["2026-01-21",47.4047,49.5027,47.112,49.4832,27800.0],["2026-01-22",49.6198,49.6588,48.9367,49.6198,27900.0],["2026-01-23",49.1417,49.6296,47.2876,47.8438,21000.0],["2026-01-26",48.1756,48.1756,47.19,47.19,29200.0],["2026-01-27",46.8388,47.6584,46.8388,47.5804,32400.0],["2026-01-28",48.5464,48.5464,47.0534,47.3071,56500.0],["2026-01-29",47.8536,48.7611,47.473,48.5367,42700.0],["2026-01-30",48.7318,49.532,47.9219,49.2978,31700.0],["2026-02-02",49.1612,50.4297,49.1612,50.2443,39200.0],["2026-02-03",50.1858,51.2787,49.7662,50.9371,44200.0],["2026-02-04",51.2787,52.0105,51.2104,51.8739,32200.0],["2026-02-05",52.1569,52.4594,51.0738,51.4836,26900.0],["2026-02-06",52.0886,52.5863,50.9664,51.4934,32400.0],["2026-02-09",51.0445,51.6592,50.6054,50.9957,41600.0],["2026-02-10",50.8884,51.2006,49.9418,50.8884,28400.0],["2026-02-11",51.347,52.4984,50.4005,51.4153,50300.0],["2026-02-12",51.8934,51.8934,50.3712,51.0347,51600.0],["2026-02-13",50.6542,51.6788,50.5468,51.2787,32500.0],["2026-02-17",50.8591,52.2252,50.8591,51.8934,18500.0],["2026-02-18",51.7763,52.5375,50.2638,50.6932,33800.0],["2026-02-19",50.5663,50.7127,49.7369,50.3321,28800.0],["2026-02-20",49.7662,50.742,49.4734,50.5468,46200.0],["2026-02-23",50.742,51.2592,48.2342,48.5074,24700.0],["2026-02-24",49.0051,49.0538,47.6194,48.2146,32400.0],["2026-02-25",48.9465,50.1077,48.1659,49.9321,44100.0],["2026-02-26",49.6393,50.7615,48.9367,50.3029,37500.0],["2026-02-27",50.293,50.3422,48.6808,49.5459,59800.0],["2026-03-02",48.9954,50.0669,48.9954,49.6639,33600.0],["2026-03-03",48.9266,49.772,48.3761,49.2215,19400.0],["2026-03-04",49.6049,50.4208,49.3198,49.6442,27100.0],["2026-03-05",49.2215,49.3788,47.2849,48.1008,51800.0],["2026-03-06",47.0195,47.0195,45.5056,46.6951,69500.0],["2026-03-09",45.9086,46.6951,45.1123,46.3805,45200.0],["2026-03-10",46.1347,47.5602,45.4662,46.6459,64700.0],["2026-03-11",46.1839,46.5968,45.5842,46.0757,38300.0],["2026-03-12",45.2795,45.9479,44.9649,45.7415,71900.0],["2026-03-13",46.0561,46.0561,45.191,45.6923,32000.0],["2026-03-16",46.0561,46.7737,45.4564,46.6656,55200.0],["2026-03-17",46.7246,47.0293,45.3385,45.4957,63200.0],["2026-03-18",45.309,45.3679,43.8639,44.5225,52400.0],["2026-03-19",44.3259,45.771,44.2374,45.2401,76400.0],["2026-03-20",45.2205,45.8398,44.552,45.2205,126600.0],["2026-03-23",46.3313,46.9605,45.9971,46.4493,67900.0],["2026-03-24",45.9774,46.7246,45.4269,46.292,63900.0],["2026-03-25",46.469,46.6557,46.0266,46.4002,76400.0],["2026-03-26",46.1347,47.0096,46.0659,46.6459,54000.0],["2026-03-27",46.3018,46.813,45.9479,46.4493,68200.0],["2026-03-30",46.5476,46.9507,46.2822,46.7639,61000.0],["2026-03-31",47.1669,47.5503,46.6852,47.0588,48300.0],["2026-04-01",47.1473,47.6781,46.7442,47.2357,41500.0],["2026-04-02",46.6557,47.3734,46.2035,47.1866,37300.0],["2026-04-06",47.1571,48.1303,46.9507,48.0124,74500.0],["2026-04-07",47.9632,48.9463,47.7273,48.8873,93400.0],["2026-04-08",50.3717,50.6666,49.3002,50.1259,78800.0],["2026-04-09",49.9391,51.2958,49.8015,50.9812,58800.0],["2026-04-10",50.9713,50.9713,49.8113,50.352,43100.0],["2026-04-13",50.2242,50.7354,49.2608,50.4208,51800.0],["2026-04-14",50.3815,50.6273,49.8408,50.2832,85800.0],["2026-04-15",50.1259,50.293,49.6442,49.8113,51300.0],["2026-04-16",49.4673,50.3815,49.3985,49.6147,65600.0],["2026-04-17",50.1358,51.3646,49.9981,50.8239,96900.0],["2026-04-20",49.1724,51.109,49.1724,50.4897,101200.0],["2026-04-21",50.7846,51.2564,49.0544,49.2412,91800.0],["2026-04-22",49.3198,49.5361,48.7496,48.8971,108900.0],["2026-04-23",49.4378,50.2636,48.9561,49.6246,133300.0],["2026-04-24",49.4476,49.6246,48.0222,48.2286,71300.0],["2026-04-27",47.9239,49.6246,47.9239,49.6147,111700.0],["2026-04-28",50.0473,51.7086,49.89,51.2663,115000.0],["2026-04-29",51.9937,51.9937,49.5852,49.7622,67200.0],["2026-04-30",49.2903,50.1358,49.2903,49.831,62000.0],["2026-05-01",50.0473,51.1385,49.7425,50.6568,102900.0],["2026-05-04",50.47,51.2859,50.2832,51.0598,54700.0],["2026-05-05",51.3547,52.4656,51.2958,52.0134,35700.0],["2026-05-06",52.6524,52.8293,51.9544,52.328,33200.0],["2026-05-07",52.613,52.9964,52.0822,52.1019,38200.0],["2026-05-08",52.0134,52.7212,52.0134,52.6327,23200.0],["2026-05-11",52.5737,53.0161,51.1975,51.3941,44800.0],["2026-05-12",51.4727,51.8168,50.8141,51.748,34200.0],["2026-05-13",51.3547,52.0232,51.2761,51.6398,43300.0],["2026-05-14",51.9446,52.5442,51.6988,51.6988,44300.0],["2026-05-15",51.6005,51.6595,51.0303,51.1483,46100.0],["2026-05-18",51.168,52.4361,51.168,52.4361,42800.0],["2026-05-19",52.1117,52.8097,52.092,52.4951,34000.0],["2026-05-20",52.4951,53.7436,52.4951,53.2619,56700.0],["2026-05-21",53.0653,54.068,52.9178,53.832,33500.0],["2026-05-22",53.8419,54.412,51.8954,53.5273,41000.0],["2026-05-26",53.8222,54.6086,53.6551,54.127,65400.0],["2026-05-27",53.5175,54.1663,53.1341,53.4781,84100.0],["2026-05-28",53.4781,53.9893,52.9473,53.5863,39500.0],["2026-05-29",54.068,54.068,53.2914,53.37,34100.0],["2026-06-01",53.37,53.73,52.2,52.92,65300.0],["2026-06-02",52.59,53.78,51.19,53.72,51300.0],["2026-06-03",53.67,53.86,52.53,52.62,75100.0],["2026-06-04",53.0,54.23,52.79,54.13,71000.0],["2026-06-05",54.13,55.66,53.25,54.88,65100.0],["2026-06-08",54.96,56.15,54.96,55.54,39500.0],["2026-06-09",55.63,57.0,55.63,56.13,47300.0],["2026-06-10",56.6,57.16,56.49,57.08,47500.0],["2026-06-11",57.3,58.54,56.51,57.01,45700.0],["2026-06-12",57.3,57.81,57.21,57.5,53100.0],["2026-06-15",57.67,57.85,56.21,56.48,43200.0],["2026-06-16",56.89,57.36,56.06,56.81,58800.0],["2026-06-17",56.68,57.58,55.69,56.17,42800.0],["2026-06-18",56.91,57.48,56.17,57.22,104400.0],["2026-06-22",57.14,57.85,56.81,56.81,47400.0],["2026-06-23",57.06,58.29,56.79,58.29,100700.0],["2026-06-24",58.42,59.12,58.21,58.37,72200.0],["2026-06-25",58.2,58.8,56.93,58.39,59000.0],["2026-06-26",58.89,60.88,58.38,60.42,371100.0],["2026-06-29",60.09,60.22,59.05,59.93,100160.0],["2026-07-10",58.81,59.635,58.545,59.32,38900.339534],["2026-07-13",59.5,60.36,59.215,59.94,60270.381763],["2026-07-14",60.07,60.425,59.4725,59.63,59049.414186],["2026-07-15",59.65,60.8552,59.58,60.32,71645.6496],["2026-07-16",60.32,62.07,59.92,61.96,62415.8283],["2026-07-17",61.22,61.95,60.3,60.45,69661.594817],["2026-07-20",60.57,61.155,59.845,60.7,60777.764534],["2026-07-21",60.665,61.22,59.99,61.2,56380.5986],["2026-07-22",61.13,61.13,60.22,60.53,81756.5564],["2026-07-23",60.77,62.87,60.52,62.86,96290.661513],["2026-07-24",62.85,63.67,62.03,62.1,151984.24819],["2026-07-27",62.18,64.29,62,64,152350.495471],["2026-07-28",64.56,65.265,63.38,64.56,96067.36602],["2026-07-29",64.24,64.72,63.51,63.53,83921.783437],["2026-07-30",63.76,64.57,63.05,63.83,48378.071514],["2026-07-31",63.73,64.48,63.31,64.48,53540.1208],["2026-08-14",64.9,65.29,64.4,64.93,32240.332663],["2026-08-17",65,65.17,64.205,64.37,50085.297731],["2026-08-18",64.54,64.9899,63.62,64.19,31818.173346],["2026-08-19",64.15,64.38,62.4501,63.23,93978.176156],["2026-08-20",62.87,63.85,62.501,63.65,42967.272651],["2026-08-21",64.01,65.26,63.15,64.45,224965.366461],["2026-08-24",64.18,65.01,63.725,64.44,91005.2134],["2026-08-25",64.5,64.805,64.055,64.7,91990.9454],["2026-08-26",64.74,64.93,63.9,64.32,138043.180626],["2026-08-27",63.99,64.74,63.01,64.52,45346.734724],["2026-08-28",64.8,65.29,64.27,64.51,48686.198684],["2026-08-31",64.46,66.53,63.59,64.99,81148.964736],["2026-09-01",64.57,64.57,62.98,63.98,94558.354577],["2026-09-02",63.81,65.575,63.78,65.2,112880.87309],["2026-09-03",65.69,67.6,65.4,65.61,87400.058419],["2026-09-04",65.25,66.7,65.15,65.95,74740.39914],["2026-09-08",65.61,65.92,63.6832,65.33,57252.529306],["2026-09-09",65.03,65.06,64.08,64.3,56925.723015],["2026-09-15",64.98,65.3523,64.37,65.34,56180.15384],["2026-09-16",65.34,65.48,63.185,64.55,51644.046415],["2026-09-17",64.98,65.41,64.02,64.06,61202.9129],["2026-09-18",63.53,65.8875,63.09,64.57,249828.767087],["2026-09-21",64.55,64.75,63.55,63.85,57719.923917],["2026-09-22",64.2,64.4,63.36,63.94,49661.916597]]}