{"t":"BHB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",7.4094,7.4094,7.3963,7.3963,5175.0],["2011-07-01",7.4488,7.4488,7.4357,7.4488,6975.0],["2011-07-05",7.4619,7.4619,7.4488,7.4488,1350.0],["2011-07-06",7.4488,7.4488,7.4462,7.4462,1125.0],["2011-07-07",7.4226,7.4698,7.3491,7.4121,8550.0],["2011-07-08",7.4226,7.4855,7.4226,7.4226,2250.0],["2011-07-11",7.4881,7.4881,7.4226,7.4226,11025.0],["2011-07-12",7.4803,7.4829,7.475,7.475,900.0],["2011-07-13",7.475,7.496,7.4252,7.4619,6300.0],["2011-07-14",7.4304,7.4698,7.4226,7.4252,4275.0],["2011-07-15",7.4357,7.4671,7.4357,7.4357,4275.0],["2011-07-18",7.4619,7.5511,7.4357,7.4829,23400.0],["2011-07-19",7.5065,7.5065,7.4357,7.4357,1800.0],["2011-07-20",7.4488,7.4514,7.4488,7.4514,900.0],["2011-07-21",7.4357,7.538,7.4357,7.517,2025.0],["2011-07-22",7.4488,7.5353,7.4357,7.4986,20925.0],["2011-07-25",7.4593,7.4855,7.4357,7.4855,11925.0],["2011-07-26",7.5144,7.5353,7.4226,7.4462,20250.0],["2011-07-27",7.4199,7.4593,7.4094,7.4199,39600.0],["2011-07-28",7.4671,7.4671,7.4252,7.4645,9000.0],["2011-07-29",7.4252,7.6035,7.4226,7.4462,6975.0],["2011-08-01",7.6717,7.6717,7.5668,7.5668,10125.0],["2011-08-02",7.6062,7.614,7.5039,7.5039,1800.0],["2011-08-03",7.614,7.614,7.5537,7.5537,2925.0],["2011-08-04",7.5485,7.5983,7.4226,7.4383,26775.0],["2011-08-05",7.5458,7.5747,7.4094,7.5747,8100.0],["2011-08-08",7.538,7.538,7.4226,7.4226,55125.0],["2011-08-09",7.4226,7.475,7.4226,7.4226,11700.0],["2011-08-10",7.4094,7.4724,7.4094,7.4724,2475.0],["2011-08-11",7.4094,7.5012,7.4094,7.4986,4275.0],["2011-08-12",7.4514,7.4514,7.2757,7.4331,2475.0],["2011-08-15",7.3364,7.5059,7.3364,7.4688,2025.0],["2011-08-16",7.5138,7.6542,7.5138,7.588,16200.0],["2011-08-17",7.5138,7.5138,7.5138,7.5138,225.0],["2011-08-18",7.4873,7.6886,7.4873,7.6145,12150.0],["2011-08-19",8.0118,8.1468,7.6807,7.784,11250.0],["2011-08-22",7.6277,7.6542,7.6145,7.6542,1800.0],["2011-08-23",7.6145,7.6754,7.6012,7.6754,1575.0],["2011-08-24",7.6754,7.6754,7.6754,7.6754,0.0],["2011-08-25",7.6939,7.784,7.6833,7.7231,1575.0],["2011-08-26",7.7337,7.7416,7.6966,7.6966,675.0],["2011-08-29",7.7231,7.9058,7.5774,7.7416,2925.0],["2011-08-30",7.5483,7.6012,7.5483,7.6012,1350.0],["2011-08-31",7.6012,7.6012,7.6012,7.6012,0.0],["2011-09-01",7.4926,7.5456,7.4264,7.5218,2250.0],["2011-09-02",7.482,7.482,7.482,7.482,45000.0],["2011-09-06",7.4423,7.5456,7.3417,7.4953,17775.0],["2011-09-07",7.6807,7.8661,7.5483,7.7787,19350.0],["2011-09-08",7.7284,7.7284,7.5191,7.6039,2250.0],["2011-09-09",7.5668,7.784,7.5006,7.6012,2925.0],["2011-09-12",7.4556,7.784,7.4556,7.6012,3600.0],["2011-09-13",7.4953,7.6224,7.4953,7.6224,3375.0],["2011-09-14",7.49,7.5244,7.49,7.5244,450.0],["2011-09-15",7.4476,7.5589,7.445,7.482,5400.0],["2011-09-16",7.437,7.482,7.437,7.482,4050.0],["2011-09-19",7.4556,7.543,7.445,7.4741,1575.0],["2011-09-20",7.4476,7.4476,7.4476,7.4476,225.0],["2011-09-21",7.5138,7.5271,7.445,7.445,2700.0],["2011-09-22",7.4423,7.4715,7.3629,7.3629,29250.0],["2011-09-23",7.4794,7.4794,7.4556,7.4582,2025.0],["2011-09-26",7.4476,7.4821,7.3496,7.3708,7650.0],["2011-09-27",7.4158,7.4211,7.4158,7.4211,675.0],["2011-09-28",7.392,7.4158,7.392,7.4158,3375.0],["2011-09-29",7.4423,7.4423,7.4423,7.4423,2250.0],["2011-09-30",7.5403,7.5403,7.4158,7.4158,3150.0],["2011-10-03",7.3496,7.3894,7.3417,7.3496,13050.0],["2011-10-04",7.4582,7.4582,7.4582,7.4582,225.0],["2011-10-05",7.4052,7.4158,7.3894,7.4158,2250.0],["2011-10-06",7.4476,7.4476,7.4476,7.4476,675.0],["2011-10-07",7.4476,7.4476,7.4476,7.4476,0.0],["2011-10-10",7.4423,7.445,7.4211,7.4423,4500.0],["2011-10-11",7.4185,7.4556,7.4158,7.4158,11700.0],["2011-10-12",7.4185,7.4185,7.4079,7.4158,6975.0],["2011-10-13",7.4158,7.4185,7.4132,7.4185,20475.0],["2011-10-14",7.4344,7.5244,7.4344,7.5244,450.0],["2011-10-17",7.5112,7.5244,7.49,7.5244,2475.0],["2011-10-18",7.5244,7.5244,7.4688,7.5244,3375.0],["2011-10-19",7.5244,7.5483,7.5244,7.5483,3150.0],["2011-10-20",7.5271,7.5271,7.5244,7.5244,675.0],["2011-10-21",7.5244,7.5483,7.5218,7.5403,3150.0],["2011-10-24",7.5032,7.5483,7.5032,7.5112,1800.0],["2011-10-25",7.5483,7.5483,7.4873,7.4873,4275.0],["2011-10-26",7.4873,7.5827,7.482,7.5324,4500.0],["2011-10-27",7.5747,7.5747,7.5642,7.5747,3150.0],["2011-10-28",7.5509,7.5536,7.5483,7.5483,6750.0],["2011-10-31",7.5509,7.5509,7.4847,7.4847,2925.0],["2011-11-01",7.4158,7.5085,7.4158,7.4291,11700.0],["2011-11-02",7.4317,7.4688,7.4211,7.4556,21825.0],["2011-11-03",7.5006,7.5456,7.4344,7.4609,18900.0],["2011-11-04",7.4635,7.4635,7.4609,7.4635,2700.0],["2011-11-07",7.445,7.4635,7.445,7.445,4950.0],["2011-11-08",7.4635,7.4635,7.4556,7.4609,3600.0],["2011-11-09",7.4185,7.4185,7.4185,7.4185,450.0],["2011-11-10",7.5747,7.5747,7.4609,7.4635,7875.0],["2011-11-11",7.5986,7.5986,7.4556,7.4556,6075.0],["2011-11-14",7.5599,7.6615,7.5599,7.5652,4950.0],["2011-11-15",7.5652,7.5652,7.5652,7.5652,0.0],["2011-11-16",7.5679,7.6401,7.5679,7.584,1125.0],["2011-11-17",7.5706,7.5706,7.4903,7.4903,6975.0],["2011-11-18",7.4903,7.5438,7.4903,7.5438,3600.0],["2011-11-21",7.5358,7.5438,7.4903,7.5037,19800.0],["2011-11-22",7.5519,7.5893,7.5519,7.5706,7875.0],["2011-11-23",7.5733,7.6509,7.5385,7.5893,13050.0],["2011-11-25",7.5733,7.6642,7.5706,7.6642,6075.0],["2011-11-28",7.6829,7.7177,7.6321,7.7177,5400.0],["2011-11-29",7.7445,7.798,7.5572,7.5626,4275.0],["2011-11-30",7.7445,7.7445,7.5973,7.6375,9225.0],["2011-12-01",7.6241,7.7605,7.6214,7.6776,27675.0],["2011-12-02",7.7712,8.0254,7.7712,7.8916,5400.0],["2011-12-05",8.0387,8.0387,7.8381,7.9585,6975.0],["2011-12-06",7.9986,7.9986,7.8381,7.9451,2925.0],["2011-12-07",7.9398,7.9585,7.9398,7.9585,3375.0],["2011-12-08",7.9585,7.9585,7.9585,7.9585,0.0],["2011-12-09",7.9558,7.9558,7.8301,7.8301,900.0],["2011-12-12",8.0254,8.1511,7.8649,8.02,5400.0],["2011-12-13",7.9665,7.9665,7.9665,7.9665,450.0],["2011-12-14",7.9317,8.0922,7.8247,8.0334,8775.0],["2011-12-15",8.1163,8.1859,8.1163,8.1859,10575.0],["2011-12-16",8.2501,8.2822,7.8568,8.0334,17775.0],["2011-12-19",8.127,8.127,7.8328,7.8461,8100.0],["2011-12-20",7.8595,8.0735,7.8381,7.8515,3600.0],["2011-12-21",8.0227,8.1029,7.8301,7.9344,4950.0],["2011-12-22",8.0575,8.0575,7.8836,8.0254,21150.0],["2011-12-23",8.0789,8.0789,8.0254,8.0789,2925.0],["2011-12-27",7.8328,8.0762,7.8247,7.9852,3825.0],["2011-12-28",7.8729,8.0655,7.8649,7.921,6975.0],["2011-12-29",7.9585,7.9638,7.8702,7.8809,15300.0],["2011-12-30",7.913,8.0254,7.9077,8.02,5175.0],["2012-01-03",8.0254,8.0521,7.8542,8.0387,4950.0],["2012-01-04",8.0789,8.1538,8.0789,8.0922,2700.0],["2012-01-05",8.1564,8.1564,8.0922,8.0922,1800.0],["2012-01-06",8.1431,8.1431,8.0655,8.0922,5175.0],["2012-01-09",8.0254,8.2742,8.0254,8.2447,4275.0],["2012-01-10",8.2447,8.2447,8.0842,8.2207,2250.0],["2012-01-11",8.1324,8.1992,8.1324,8.1992,6075.0],["2012-01-12",8.0414,8.1591,7.905,8.0922,11700.0],["2012-01-13",7.9237,8.1457,7.921,8.0922,2250.0],["2012-01-17",8.0922,8.0922,8.0896,8.0922,675.0],["2012-01-18",8.0521,8.0521,7.9478,8.012,2925.0],["2012-01-19",8.0521,8.0521,7.9933,8.0521,1350.0],["2012-01-20",8.0254,8.028,8.0254,8.028,2025.0],["2012-01-23",8.028,8.028,8.028,8.028,0.0],["2012-01-24",8.028,8.1056,8.028,8.1029,2025.0],["2012-01-25",8.2902,8.2902,7.9665,8.127,7875.0],["2012-01-26",8.5604,8.5631,8.0441,8.0441,7200.0],["2012-01-27",8.0789,8.234,7.9772,8.0521,6750.0],["2012-01-30",8.1163,8.1163,7.9585,7.9585,900.0],["2012-01-31",7.9585,7.9585,7.9585,7.9585,0.0],["2012-02-01",8.0254,8.0789,7.9852,8.0254,19575.0],["2012-02-02",8.1377,8.1377,8.1029,8.1029,1800.0],["2012-02-03",8.0949,8.1564,8.0949,8.1564,3375.0],["2012-02-06",8.0682,8.1538,8.0494,8.0655,6525.0],["2012-02-07",8.0254,8.1056,8.0147,8.0842,8775.0],["2012-02-08",8.0842,8.0842,8.0842,8.0842,0.0],["2012-02-09",8.0789,8.0815,8.0254,8.0254,7875.0],["2012-02-10",7.9852,8.1056,7.9852,8.0387,11025.0],["2012-02-13",8.0293,8.0374,8.0293,8.0374,900.0],["2012-02-14",8.1022,8.1238,8.1022,8.1049,2925.0],["2012-02-15",8.1049,8.1238,8.1022,8.1022,3600.0],["2012-02-16",8.1427,8.1427,8.1022,8.1022,900.0],["2012-02-17",8.3723,8.3723,8.1859,8.194,6750.0],["2012-02-21",8.194,8.194,8.1103,8.1562,3375.0],["2012-02-22",8.1697,8.1697,8.1697,8.1697,450.0],["2012-02-23",8.1697,8.1697,8.1157,8.1157,1125.0],["2012-02-24",8.1211,8.2913,8.1157,8.2913,8775.0],["2012-02-27",8.3237,8.3696,8.2778,8.2778,3600.0],["2012-02-28",8.3642,8.3723,8.2886,8.2886,3150.0],["2012-02-29",8.3723,8.4263,8.2507,8.2507,3825.0],["2012-03-01",8.3318,8.3399,8.2994,8.2994,3150.0],["2012-03-02",8.3804,8.3804,8.2994,8.2994,3825.0],["2012-03-05",8.3993,8.3993,8.248,8.248,5850.0],["2012-03-06",8.3156,8.3264,8.2102,8.3264,1350.0],["2012-03-07",8.3831,8.4506,8.3831,8.4506,2925.0],["2012-03-08",8.4479,8.5181,8.3723,8.5073,11025.0],["2012-03-09",8.5613,8.564,8.5343,8.564,4500.0],["2012-03-12",8.591,8.6018,8.4722,8.4722,9900.0],["2012-03-13",8.4695,8.5289,8.4695,8.5289,900.0],["2012-03-14",8.5613,8.5829,8.5289,8.5343,7650.0],["2012-03-15",8.5586,8.6532,8.5343,8.6289,7650.0],["2012-03-16",8.718,8.8827,8.6289,8.6289,6075.0],["2012-03-19",8.5586,8.8449,8.5586,8.8449,3150.0],["2012-03-20",8.7774,8.907,8.4128,8.6613,27900.0],["2012-03-21",8.5559,8.907,8.5478,8.907,9900.0],["2012-03-22",8.7153,8.8314,8.7018,8.8314,6750.0],["2012-03-23",8.7234,8.7504,8.5883,8.5883,12150.0],["2012-03-26",8.7504,8.7531,8.5991,8.7504,6975.0],["2012-03-27",8.7558,8.8449,8.7504,8.8152,5625.0],["2012-03-28",8.8449,8.8449,8.7774,8.8449,10800.0],["2012-03-29",8.8206,8.9124,8.8206,8.9124,2700.0],["2012-03-30",8.8449,8.9799,8.7099,8.9772,47700.0],["2012-04-02",8.907,8.9664,8.907,8.9664,2475.0],["2012-04-03",8.9124,9.0799,8.8368,9.0205,3150.0],["2012-04-04",8.9043,8.9664,8.8017,8.9556,2250.0],["2012-04-05",8.9448,9.0745,8.9448,9.0745,2925.0],["2012-04-09",8.9124,8.9799,8.8746,8.9799,4500.0],["2012-04-10",8.8719,9.1015,8.8719,9.0475,17100.0],["2012-04-11",9.1366,9.4175,9.1366,9.3175,22050.0],["2012-04-12",9.3824,9.5579,9.3824,9.4229,29475.0],["2012-04-13",9.4364,9.4526,9.3364,9.3986,10125.0],["2012-04-16",9.304,9.512,9.304,9.5066,9450.0],["2012-04-17",9.5282,9.9927,9.5201,9.8928,12150.0],["2012-04-18",9.8361,10.2358,9.774,9.774,13050.0],["2012-04-19",9.8577,9.8577,9.6146,9.7902,6300.0],["2012-04-20",9.7848,10.0278,9.6146,9.6146,17325.0],["2012-04-23",9.7254,9.9225,9.7254,9.8928,6300.0],["2012-04-24",9.8334,9.9252,9.7929,9.9252,12600.0],["2012-04-25",9.9387,9.9927,9.8442,9.9765,4725.0],["2012-04-26",9.9927,9.9927,9.8577,9.9927,14625.0],["2012-04-27",9.9927,9.9927,9.8658,9.9927,12375.0],["2012-04-30",9.9927,9.9927,9.9792,9.9927,4050.0],["2012-05-01",9.936,9.9927,9.9333,9.9927,11025.0],["2012-05-02",9.9603,9.9927,9.8847,9.9117,13050.0],["2012-05-03",9.8928,9.9117,9.4607,9.7227,9225.0],["2012-05-04",9.6551,9.6902,9.6119,9.6821,5400.0],["2012-05-07",9.6632,9.6794,9.5444,9.6632,3375.0],["2012-05-08",9.647,9.9927,9.3445,9.7902,11700.0],["2012-05-09",9.7362,9.8577,9.6281,9.6308,8325.0],["2012-05-10",9.6929,9.9522,9.593,9.9522,8100.0],["2012-05-11",9.6609,9.7943,9.6609,9.7617,3600.0],["2012-05-14",9.7072,9.7589,9.7072,9.7589,3150.0],["2012-05-15",9.7589,9.7589,9.7181,9.7562,1800.0],["2012-05-16",9.6882,9.7589,9.6446,9.7045,2925.0],["2012-05-17",9.7426,9.7426,9.5493,9.6501,2025.0],["2012-05-18",9.7317,9.7998,9.7317,9.7998,900.0],["2012-05-21",9.7535,9.9549,9.6011,9.9549,18000.0],["2012-05-22",9.8678,9.8706,9.5983,9.6092,7650.0],["2012-05-23",9.5847,9.7998,9.5847,9.7317,16200.0],["2012-05-24",9.7018,9.7127,9.5276,9.7127,3825.0],["2012-05-25",9.6283,9.6909,9.582,9.6038,3600.0],["2012-05-29",9.5303,9.7072,9.5303,9.6854,1575.0],["2012-05-30",9.7127,9.7127,9.5357,9.5575,2925.0],["2012-05-31",9.5384,9.6963,9.5139,9.5276,3375.0],["2012-06-01",9.3642,9.5276,9.3642,9.5276,1575.0],["2012-06-04",9.5139,9.6092,9.5139,9.6092,9450.0],["2012-06-05",9.4595,9.7263,9.4595,9.7263,45450.0],["2012-06-06",9.6528,9.9277,9.6364,9.9277,6075.0],["2012-06-07",9.827,10.0584,9.827,9.895,9225.0],["2012-06-08",9.9223,10.0665,9.8107,10.0665,7425.0],["2012-06-11",10.0965,10.0965,9.8134,9.8216,9225.0],["2012-06-12",9.8079,9.8134,9.6011,9.7589,13500.0],["2012-06-13",9.8678,9.8678,9.8678,9.8678,450.0],["2012-06-14",9.9631,9.9631,9.8025,9.8542,27900.0],["2012-06-15",9.7508,10.287,9.7453,10.1128,21825.0],["2012-06-18",10.2108,10.3034,10.0747,10.1809,30150.0],["2012-06-19",10.3442,10.3442,10.1155,10.2353,31950.0],["2012-06-20",10.2163,10.2163,9.7698,9.9087,34425.0],["2012-06-21",9.9822,10.0366,9.8079,9.9223,33300.0],["2012-06-22",9.9985,10.0203,9.6637,9.8787,903375.0],["2012-06-25",9.7753,9.7753,9.3207,9.3914,15525.0],["2012-06-26",9.4894,9.5548,9.3942,9.5548,5625.0],["2012-06-27",9.4595,9.9359,9.2608,9.9359,16650.0],["2012-06-28",9.7726,9.778,9.4786,9.7372,5625.0],["2012-06-29",9.9359,9.9359,9.6691,9.7998,26325.0],["2012-07-02",9.846,9.9304,9.6065,9.8297,39375.0],["2012-07-03",9.7862,9.9359,9.778,9.8651,39825.0],["2012-07-05",9.8978,9.9386,9.6827,9.8624,24975.0],["2012-07-06",9.7807,9.9359,9.7453,9.7617,8550.0],["2012-07-09",9.8052,9.9359,9.5493,9.7426,5850.0],["2012-07-10",9.9359,9.9359,9.7862,9.8814,4725.0],["2012-07-11",9.876,10.0665,9.6773,9.7862,32625.0],["2012-07-12",9.7562,9.8651,9.7562,9.7617,11475.0],["2012-07-13",9.7753,9.8597,9.5956,9.8597,15075.0],["2012-07-16",9.895,9.895,9.6773,9.7971,12150.0],["2012-07-17",9.8515,9.9359,9.7998,9.7998,18225.0],["2012-07-18",9.8188,9.8379,9.6637,9.7998,48600.0],["2012-07-19",9.8297,9.8379,9.6419,9.7072,29250.0],["2012-07-20",9.6501,9.9087,9.1601,9.7317,23625.0],["2012-07-23",9.6773,9.6773,9.5276,9.5276,5850.0],["2012-07-24",9.5902,9.7862,9.1192,9.2009,32175.0],["2012-07-25",9.2308,9.6174,9.2308,9.3914,61425.0],["2012-07-26",9.4894,9.7372,9.4894,9.5575,5400.0],["2012-07-27",9.7317,9.7317,9.073,9.3397,17100.0],["2012-07-30",9.3642,9.778,9.2581,9.3887,21825.0],["2012-07-31",9.4051,9.7644,9.337,9.4813,20250.0],["2012-08-01",9.5657,9.6991,9.1192,9.1192,37350.0],["2012-08-02",9.22,9.4949,9.2009,9.3424,29250.0],["2012-08-03",9.4296,9.6446,9.4296,9.5956,24750.0],["2012-08-06",9.6038,9.6637,9.6038,9.6501,10125.0],["2012-08-07",9.7154,9.7154,9.4187,9.582,7650.0],["2012-08-08",9.582,9.6092,9.582,9.6092,2475.0],["2012-08-09",9.6147,9.6854,9.4051,9.5384,15075.0],["2012-08-10",9.5384,9.6228,9.3969,9.5003,12150.0],["2012-08-13",9.5303,9.5303,9.3098,9.4187,2025.0],["2012-08-14",9.4132,9.6065,9.4078,9.5003,9225.0],["2012-08-15",9.5401,9.7735,9.5401,9.7323,35550.0],["2012-08-16",9.6856,9.7872,9.6362,9.7323,13725.0],["2012-08-17",9.768,9.801,9.6143,9.801,6750.0],["2012-08-20",9.7158,9.8833,9.6307,9.7158,8550.0],["2012-08-21",9.6719,9.6774,9.5896,9.5896,3825.0],["2012-08-22",9.6527,9.7186,9.6088,9.7186,6525.0],["2012-08-23",9.6719,10.0178,9.6088,9.6088,18450.0],["2012-08-24",9.6445,9.6884,9.4852,9.6884,2700.0],["2012-08-27",9.6802,9.9245,9.6802,9.919,5850.0],["2012-08-28",9.8668,9.8668,9.7186,9.8641,14400.0],["2012-08-29",9.6994,9.8696,9.6994,9.8476,17100.0],["2012-08-30",9.7708,9.801,9.5786,9.6555,7650.0],["2012-08-31",9.7296,9.8147,9.5045,9.8147,10125.0],["2012-09-04",9.7515,9.7515,9.617,9.7104,9000.0],["2012-09-05",9.7268,9.7872,9.6692,9.6692,9450.0],["2012-09-06",9.6664,9.7598,9.6664,9.757,13950.0],["2012-09-07",9.7872,9.7872,9.6088,9.7021,9900.0],["2012-09-10",9.7406,9.7708,9.6472,9.6719,11925.0],["2012-09-11",9.6856,9.7406,9.6445,9.7406,5850.0],["2012-09-12",9.746,9.746,9.595,9.7351,12600.0],["2012-09-13",9.6692,9.8147,9.6088,9.79,22050.0],["2012-09-14",9.8449,9.9355,9.746,9.9355,22725.0],["2012-09-17",9.8723,9.8723,9.7076,9.7955,6975.0],["2012-09-18",9.7433,9.8311,9.7433,9.8119,16200.0],["2012-09-19",9.801,9.8696,9.7762,9.8696,10350.0],["2012-09-20",9.8064,9.8312,9.639,9.7158,3150.0],["2012-09-21",9.8613,9.9629,9.7543,9.8064,37125.0],["2012-09-24",9.757,9.8668,9.746,9.8092,16425.0],["2012-09-25",9.8504,9.9767,9.8202,9.8613,23850.0],["2012-09-26",9.8915,9.9245,9.8037,9.8861,16425.0],["2012-09-27",9.9492,10.0123,9.7845,9.9959,11250.0],["2012-09-28",9.9025,9.9025,9.7762,9.8119,22725.0],["2012-10-01",9.801,9.8614,9.6417,9.7158,18900.0],["2012-10-02",9.7543,9.9327,9.7131,9.8778,32175.0],["2012-10-03",9.8476,9.9794,9.6939,9.7982,9000.0],["2012-10-04",9.8531,9.9602,9.7982,9.9602,8775.0],["2012-10-05",9.9574,10.0041,9.7625,9.8833,6975.0],["2012-10-08",9.8833,9.8833,9.7762,9.7762,4050.0],["2012-10-09",9.8092,9.8147,9.7268,9.7268,3825.0],["2012-10-10",9.7515,9.8037,9.746,9.7625,3150.0],["2012-10-11",9.7488,9.7488,9.7488,9.7488,1575.0],["2012-10-12",9.7515,9.8064,9.7049,9.7845,100350.0],["2012-10-15",9.8394,9.8833,9.6719,9.8833,7200.0],["2012-10-16",9.9245,9.9519,9.7598,9.8531,15075.0],["2012-10-17",9.8147,10.0206,9.8147,10.0123,4050.0],["2012-10-18",10.0206,10.0206,9.8339,9.9986,20025.0],["2012-10-19",9.9245,10.0123,9.8064,9.8202,47025.0],["2012-10-22",9.9931,9.9931,9.8257,9.8284,3375.0],["2012-10-23",9.8064,10.0014,9.6994,9.7158,28125.0],["2012-10-24",9.7323,9.8257,9.7323,9.768,3375.0],["2012-10-25",9.8064,9.8943,9.7296,9.7598,2700.0],["2012-10-26",9.9108,9.9108,9.7351,9.7351,3825.0],["2012-10-31",9.7296,9.7351,9.6472,9.7351,10125.0],["2012-11-01",9.6143,10.0123,9.6033,9.6829,9900.0],["2012-11-02",9.7186,9.7241,9.5401,9.5401,6525.0],["2012-11-05",9.6856,9.7186,9.5923,9.5923,3375.0],["2012-11-06",9.6829,9.6829,9.6747,9.6829,1575.0],["2012-11-07",9.5841,9.7323,9.4001,9.4001,16650.0],["2012-11-08",9.4139,9.6774,9.3342,9.3617,17325.0],["2012-11-09",9.2985,9.4166,9.2985,9.4166,1800.0],["2012-11-12",9.4935,9.4935,9.3342,9.3452,9450.0],["2012-11-13",9.3342,9.4139,9.3342,9.3672,9675.0],["2012-11-14",9.417,9.4447,9.1705,9.1705,15300.0],["2012-11-15",9.2121,9.345,9.0016,9.0016,16650.0],["2012-11-16",9.0265,9.1345,8.9323,9.0265,15075.0],["2012-11-19",9.0459,9.4032,9.0459,9.3533,10800.0],["2012-11-20",9.3866,9.3866,9.1955,9.2121,2025.0],["2012-11-21",9.1262,9.2564,9.0958,9.2564,6300.0],["2012-11-23",9.3007,9.345,9.1539,9.345,3600.0],["2012-11-26",9.3146,9.55,9.3146,9.514,17775.0],["2012-11-27",9.442,9.5084,9.2979,9.3589,13725.0],["2012-11-28",9.3616,9.4032,9.1456,9.3616,5850.0],["2012-11-29",9.4447,9.4447,9.2398,9.2896,13050.0],["2012-11-30",9.3284,9.4669,9.2453,9.4669,22725.0],["2012-12-03",9.4724,9.4835,9.309,9.4835,6525.0],["2012-12-04",9.2979,9.3977,9.2896,9.3866,2475.0],["2012-12-05",9.4558,9.4586,9.237,9.3976,11700.0],["2012-12-06",9.3035,9.406,9.2813,9.406,11250.0],["2012-12-07",9.3949,9.4087,8.8631,9.0376,17550.0],["2012-12-10",9.0016,9.1373,9.0016,9.0431,6750.0],["2012-12-11",9.0902,9.2204,8.8492,9.2176,21375.0],["2012-12-12",9.0154,9.201,9.0154,9.0708,8100.0],["2012-12-13",9.0597,9.0958,9.0431,9.0819,3375.0],["2012-12-14",9.0376,9.2232,8.8022,8.8022,33300.0],["2012-12-17",9.0681,9.1373,8.9157,9.0044,11925.0],["2012-12-18",9.2176,9.2813,9.0016,9.2813,18675.0],["2012-12-19",9.3118,9.345,9.2038,9.345,2700.0],["2012-12-20",9.3118,9.417,9.2564,9.417,7650.0],["2012-12-21",9.417,9.417,9.165,9.2786,58050.0],["2012-12-24",9.2038,9.3395,9.2038,9.2786,1575.0],["2012-12-26",9.2896,9.2896,9.1539,9.1595,3825.0],["2012-12-27",9.2342,9.2342,9.0237,9.1373,9000.0],["2012-12-28",9.1373,9.2786,9.0514,9.2786,3825.0],["2012-12-31",9.3367,9.3893,9.2093,9.3201,8550.0],["2013-01-02",9.3893,9.7743,9.3866,9.7051,40950.0],["2013-01-03",9.7771,9.8186,9.4281,9.7245,13725.0],["2013-01-04",9.8463,9.8463,9.6525,9.8325,9000.0],["2013-01-07",9.6525,9.6885,9.6525,9.6525,8100.0],["2013-01-08",9.6802,9.73,9.6525,9.6552,4950.0],["2013-01-09",9.9461,9.9461,9.658,9.7383,15525.0],["2013-01-10",9.8048,9.8048,9.7189,9.7771,3600.0],["2013-01-11",9.766,9.766,9.6829,9.6829,2475.0],["2013-01-14",9.8325,9.8325,9.5389,9.5555,19800.0],["2013-01-15",9.5638,9.7051,9.5638,9.7051,6075.0],["2013-01-16",9.7079,9.8242,9.5638,9.6802,5175.0],["2013-01-17",9.8186,9.827,9.6968,9.7937,4725.0],["2013-01-18",9.7411,9.7771,9.5694,9.7079,9225.0],["2013-01-22",9.6912,9.8325,9.5998,9.8214,4050.0],["2013-01-23",9.8463,9.8463,9.6663,9.6663,6975.0],["2013-01-24",9.7106,9.7106,9.5805,9.6331,3825.0],["2013-01-25",9.6746,9.8242,9.5611,9.7799,9675.0],["2013-01-28",9.7799,9.7799,9.5583,9.6719,4725.0],["2013-01-29",9.694,9.8159,9.6109,9.7411,10350.0],["2013-01-30",9.802,9.8796,9.7106,9.7549,3150.0],["2013-01-31",9.7079,9.8796,9.7079,9.7771,8775.0],["2013-02-01",9.7937,9.8879,9.6663,9.8879,17775.0],["2013-02-04",9.8103,9.8325,9.7466,9.7466,3600.0],["2013-02-05",9.6802,9.8713,9.6802,9.8574,12600.0],["2013-02-06",9.7882,9.8851,9.6829,9.7799,12150.0],["2013-02-07",9.8325,9.8408,9.7466,9.7633,4275.0],["2013-02-08",9.7826,9.791,9.7633,9.7633,10350.0],["2013-02-11",9.6691,9.7633,9.5611,9.6663,9000.0],["2013-02-12",9.6497,9.7328,9.6497,9.7328,2475.0],["2013-02-13",9.7901,9.8795,9.7789,9.7789,7425.0],["2013-02-14",9.8683,9.8683,9.8683,9.8683,1125.0],["2013-02-15",9.8962,9.8962,9.7789,9.8459,14400.0],["2013-02-19",9.8934,9.9884,9.8934,9.9884,33975.0],["2013-02-20",9.9381,9.9381,9.6867,9.6867,12150.0],["2013-02-21",9.8683,9.8683,9.7258,9.8431,8775.0],["2013-02-22",9.9158,9.9801,9.8767,9.9717,5625.0],["2013-02-25",9.9745,9.9745,9.6392,9.6392,17325.0],["2013-02-26",9.6532,10.0555,9.6532,10.0527,21375.0],["2013-02-27",10.0164,10.0303,9.8851,9.9381,28125.0],["2013-02-28",10.0303,10.0303,9.7454,9.9605,7425.0],["2013-03-01",9.927,9.9605,9.8431,9.9605,5400.0],["2013-03-04",9.9074,10.4215,9.9074,10.36,39600.0],["2013-03-05",10.2818,10.3014,9.9633,10.0136,16875.0],["2013-03-06",10.0583,10.0583,10.0136,10.0583,3825.0],["2013-03-07",10.0834,10.117,9.9661,10.0583,10125.0],["2013-03-08",10.1281,10.1281,10.0164,10.0164,8325.0],["2013-03-11",10.0583,10.1142,9.9884,10.0555,8550.0],["2013-03-12",10.0583,10.2231,10.0108,10.0555,20475.0],["2013-03-13",9.9912,10.0946,9.6308,10.0527,6975.0],["2013-03-14",10.2818,10.2818,10.0303,10.0331,10350.0],["2013-03-15",10.0555,10.2036,9.9326,9.9829,31275.0],["2013-03-18",9.9549,10.0276,9.9549,9.9661,6750.0],["2013-03-19",10.0471,10.0471,9.9801,9.9801,3150.0],["2013-03-20",10.0471,10.0471,9.9186,10.0443,4275.0],["2013-03-21",9.994,9.9996,9.9381,9.9801,7200.0],["2013-03-22",10.0583,10.0583,9.9326,10.0415,1800.0],["2013-03-25",10.0946,10.0946,10.0248,10.0248,2250.0],["2013-03-26",10.0583,10.0583,9.913,9.9829,9675.0],["2013-03-27",9.9493,10.0303,9.9493,9.9801,6300.0],["2013-03-28",10.2399,10.2399,9.9745,10.212,20925.0],["2013-04-01",10.1533,10.1672,9.9046,9.9298,22050.0],["2013-04-02",10.0275,10.0275,9.9828,9.9912,2700.0],["2013-04-03",10.0555,10.1225,9.9214,9.9214,7200.0],["2013-04-04",9.9298,10.0108,9.9214,9.9242,3375.0],["2013-04-05",9.8096,9.9661,9.8096,9.9214,8100.0],["2013-04-08",9.9381,9.9409,9.8012,9.8962,8100.0],["2013-04-09",9.8934,10.0443,9.8906,9.9186,5175.0],["2013-04-10",9.927,10.1142,9.927,10.0555,13950.0],["2013-04-11",9.9633,10.0471,9.9605,10.008,1575.0],["2013-04-12",9.9549,10.0052,9.9046,9.9661,3150.0],["2013-04-15",9.8431,10.0248,9.6392,9.642,27900.0],["2013-04-16",9.737,9.8795,9.6643,9.8571,8100.0],["2013-04-17",9.804,9.8096,9.6392,9.6392,8100.0],["2013-04-18",9.6951,9.7789,9.6392,9.656,15525.0],["2013-04-19",9.6755,9.7761,9.6392,9.6895,10125.0],["2013-04-22",9.8124,9.8124,9.7118,9.7426,1800.0],["2013-04-23",9.8124,9.9577,9.7426,9.9577,11700.0],["2013-04-24",9.9102,10.0583,9.8124,10.0499,7200.0],["2013-04-25",9.7649,10.0303,9.7649,9.9074,4500.0],["2013-04-26",9.9353,10.0555,9.8655,9.8655,7425.0],["2013-04-29",10.0136,10.0471,10.0024,10.0471,2250.0],["2013-04-30",10.0583,10.0723,10.0471,10.0583,9675.0],["2013-05-01",9.9717,9.9745,9.5163,9.5777,20250.0],["2013-05-02",9.614,9.8851,9.614,9.8571,6750.0],["2013-05-03",9.9353,10.0248,9.5833,10.0248,10800.0],["2013-05-06",10.0555,10.0611,9.9745,10.0499,14850.0],["2013-05-07",10.0108,10.0583,10.0108,10.022,7650.0],["2013-05-08",10.0024,10.089,9.9214,9.9745,3825.0],["2013-05-09",9.9158,10.0527,9.9158,10.0415,8550.0],["2013-05-10",10.0248,10.0583,9.9633,10.0583,7200.0],["2013-05-13",10.0329,10.1118,10.0329,10.0667,2250.0],["2013-05-14",10.0977,10.1456,10.0076,10.1456,7650.0],["2013-05-15",10.14,10.14,10.0329,10.0611,1125.0],["2013-05-16",10.14,10.14,9.9963,10.1287,2025.0],["2013-05-17",10.1146,10.1456,10.0132,10.0639,10350.0],["2013-05-20",10.0188,10.1456,10.0188,10.1146,3825.0],["2013-05-21",10.1456,10.1654,9.9625,10.1456,13050.0],["2013-05-22",10.1541,10.1541,9.9935,9.9935,4050.0],["2013-05-23",9.9878,10.1175,9.8638,10.1175,56250.0],["2013-05-24",9.9906,10.14,9.9906,10.0667,2475.0],["2013-05-28",10.1795,10.1795,10.0047,10.1259,9450.0],["2013-05-29",10.0949,10.14,10.0329,10.0329,2700.0],["2013-05-30",10.1231,10.14,10.1231,10.14,1350.0],["2013-05-31",10.0639,10.1795,10.0639,10.1287,4725.0],["2013-06-03",10.0836,10.2809,9.9991,10.016,24300.0],["2013-06-04",10.0639,10.1428,9.9625,9.9625,5850.0],["2013-06-05",10.0245,10.1626,9.9456,10.047,15075.0],["2013-06-06",10.1287,10.14,10.047,10.14,11700.0],["2013-06-07",10.2443,10.2443,10.0949,10.14,13050.0],["2013-06-10",10.078,10.14,10.0132,10.0921,4725.0],["2013-06-11",10.0245,10.2499,10.0245,10.14,3150.0],["2013-06-12",10.2133,10.2133,10.0498,10.0893,8775.0],["2013-06-13",9.9681,10.1175,9.9681,10.1175,17100.0],["2013-06-14",10.0949,10.2076,9.9963,10.0019,20475.0],["2013-06-17",10.1203,10.1964,10.0104,10.078,4275.0],["2013-06-18",10.0386,10.14,10.0047,10.14,33075.0],["2013-06-19",10.1147,10.1147,9.9737,9.9794,4725.0],["2013-06-20",9.8836,10.0526,9.7483,9.8328,4725.0],["2013-06-21",9.8723,10.14,9.6468,10.1175,31725.0],["2013-06-24",10.0893,10.0893,9.9061,9.9399,7425.0],["2013-06-25",9.9568,10.1316,9.9512,10.1175,8325.0],["2013-06-26",10.1992,10.2302,9.9906,10.0047,8100.0],["2013-06-27",10.0329,10.1344,10.016,10.1344,6075.0],["2013-06-28",10.1428,10.4247,9.9568,10.3007,154575.0],["2013-07-01",10.1316,10.1795,9.9625,10.1231,18450.0],["2013-07-02",10.0808,10.1767,10.0329,10.0667,8775.0],["2013-07-03",10.0386,10.1344,10.0386,10.1259,3600.0],["2013-07-05",10.2302,10.3147,10.2302,10.3147,3150.0],["2013-07-08",10.2922,10.3739,10.2866,10.3373,19575.0],["2013-07-09",10.3091,10.6473,10.2866,10.5684,10800.0],["2013-07-10",10.6811,10.7234,10.636,10.636,3150.0],["2013-07-11",10.7544,10.7572,10.5712,10.6586,23625.0],["2013-07-12",10.7008,10.7882,10.5684,10.7121,5175.0],["2013-07-15",10.7713,10.7713,10.4275,10.543,13500.0],["2013-07-16",10.6191,10.8615,10.5966,10.8615,18450.0],["2013-07-17",10.8108,10.9629,10.8079,10.8784,10575.0],["2013-07-18",10.9066,11.0926,10.822,11.0672,5850.0],["2013-07-19",11.0672,11.2025,10.946,11.1433,26550.0],["2013-07-22",11.2025,11.4139,11.1151,11.3603,7650.0],["2013-07-23",11.3716,11.4815,11.3124,11.4477,14850.0],["2013-07-24",11.4533,11.4843,11.2786,11.3744,7875.0],["2013-07-25",11.3857,11.6872,11.1884,11.2448,15975.0],["2013-07-26",11.1518,11.1518,10.9207,11.0559,10800.0],["2013-07-29",11.5519,11.5519,11.0362,11.1151,3825.0],["2013-07-30",10.9911,11.07,10.9911,11.07,4050.0],["2013-07-31",10.9911,11.1039,10.9714,11.0644,19125.0],["2013-08-01",11.1179,11.3998,11.1179,11.3716,11475.0],["2013-08-02",11.2448,11.2842,11.101,11.1659,7650.0],["2013-08-05",11.0841,11.101,11.0531,11.0869,4950.0],["2013-08-06",10.9911,11.0503,10.9348,10.9348,89775.0],["2013-08-07",10.698,10.8502,10.698,10.822,2025.0],["2013-08-08",10.7093,10.7093,10.5148,10.7065,4275.0],["2013-08-09",10.6867,10.698,10.5205,10.6417,7650.0],["2013-08-12",10.6247,10.7037,10.6247,10.7037,10350.0],["2013-08-13",10.7335,10.8017,10.7278,10.8017,6750.0],["2013-08-14",10.7307,10.7932,10.6028,10.6823,34650.0],["2013-08-15",10.5857,10.5857,10.3726,10.4152,12600.0],["2013-08-16",10.3499,10.4976,9.9605,10.4976,17775.0],["2013-08-19",10.2277,10.3726,10.2277,10.2561,14175.0],["2013-08-20",10.2987,10.2987,9.6934,9.8582,26100.0],["2013-08-21",9.898,10.1339,9.898,10.1339,4950.0],["2013-08-22",10.1595,10.3584,9.9207,10.3584,4050.0],["2013-08-23",10.3442,10.4806,10.1651,10.4237,6075.0],["2013-08-26",10.4209,10.4976,10.2362,10.4408,2700.0],["2013-08-27",10.4465,10.4578,10.2305,10.2305,6075.0],["2013-08-28",10.2902,10.4806,10.2305,10.2305,7875.0],["2013-08-29",10.4408,10.4578,10.3527,10.455,6975.0],["2013-08-30",10.4237,10.4237,10.2305,10.2305,8325.0],["2013-09-03",10.3612,10.3612,10.2305,10.2305,4050.0],["2013-09-04",10.2959,10.3612,10.1737,10.1737,20925.0],["2013-09-05",10.1737,10.3186,10.1737,10.3186,2475.0],["2013-09-06",10.2902,10.3811,10.1452,10.1623,15075.0],["2013-09-09",10.1651,10.2305,10.0316,10.2305,8100.0],["2013-09-10",10.2674,10.401,10.2305,10.401,4500.0],["2013-09-11",10.401,10.5772,10.3868,10.3868,8550.0],["2013-09-12",10.6909,10.6909,10.3868,10.3896,7875.0],["2013-09-13",10.438,10.4436,10.3015,10.347,3600.0],["2013-09-16",10.2078,10.4351,10.1936,10.4209,8100.0],["2013-09-17",10.2618,10.4578,10.2106,10.4323,16875.0],["2013-09-18",10.4181,10.4578,10.2504,10.4436,18900.0],["2013-09-19",10.4578,10.4578,10.1879,10.4095,2700.0],["2013-09-20",10.4578,10.4578,10.2959,10.455,17550.0],["2013-09-23",10.4237,10.4237,10.3413,10.3413,7875.0],["2013-09-24",10.1509,10.3726,10.1509,10.2788,7650.0],["2013-09-25",10.2532,10.2532,10.1907,10.1907,1350.0],["2013-09-26",10.0913,10.3413,10.06,10.3413,3825.0],["2013-09-27",10.2589,10.438,10.1254,10.3442,3600.0],["2013-09-30",10.2703,10.455,10.0515,10.455,8100.0],["2013-10-01",10.4408,10.4408,10.2674,10.3612,11250.0],["2013-10-02",10.3214,10.4124,10.239,10.239,5175.0],["2013-10-03",10.1623,10.1765,10.06,10.06,24525.0],["2013-10-04",10.06,10.2504,10.06,10.2248,3375.0],["2013-10-07",10.1339,10.1623,9.9776,9.9776,11250.0],["2013-10-08",10.0202,10.2163,10.0032,10.1111,15525.0],["2013-10-09",10.006,10.2532,10.006,10.0174,20025.0],["2013-10-10",10.1225,10.2618,10.1197,10.2447,4950.0],["2013-10-11",10.2021,10.401,10.0884,10.401,12600.0],["2013-10-14",10.3612,10.3612,10.1879,10.3044,13050.0],["2013-10-15",10.3044,10.3158,10.2078,10.2078,5175.0],["2013-10-16",10.239,10.3015,10.1396,10.2277,9450.0],["2013-10-17",10.2305,10.3015,10.1538,10.2134,9900.0],["2013-10-18",10.3186,10.5289,10.2078,10.5289,81000.0],["2013-10-21",10.5289,10.742,10.5289,10.6852,24300.0],["2013-10-22",10.6852,11.0404,10.6852,10.9296,33525.0],["2013-10-23",10.9068,10.9267,10.8273,10.8273,27225.0],["2013-10-24",10.7846,10.9239,10.6681,10.671,18450.0],["2013-10-25",10.7534,10.7932,10.7022,10.7051,5625.0],["2013-10-28",10.7733,10.9267,10.6653,10.7847,29025.0],["2013-10-29",10.7704,10.8841,10.7136,10.8557,9450.0],["2013-10-30",10.8727,10.8727,10.7278,10.7278,29250.0],["2013-10-31",10.8273,10.8529,10.6625,10.725,8550.0],["2013-11-01",10.7051,10.7648,10.4095,10.634,37125.0],["2013-11-04",10.5914,10.5914,10.3868,10.4806,15075.0],["2013-11-05",10.4038,10.4834,10.2419,10.4834,12825.0],["2013-11-06",10.509,10.5488,10.2476,10.3697,26100.0],["2013-11-07",10.384,10.4863,10.347,10.3669,7425.0],["2013-11-08",10.3925,10.4834,10.2873,10.4578,9450.0],["2013-11-11",10.4664,10.4834,10.2731,10.4038,6525.0],["2013-11-12",10.4067,10.4834,10.3186,10.4181,15075.0],["2013-11-13",10.7821,10.7907,10.3493,10.4725,6975.0],["2013-11-14",10.5127,10.6589,10.3722,10.4353,2250.0],["2013-11-15",10.3923,10.5929,10.3923,10.4783,8325.0],["2013-11-18",10.5929,10.7449,10.5929,10.6732,20700.0],["2013-11-19",10.7563,10.8079,10.7219,10.7219,3150.0],["2013-11-20",10.6187,10.7621,10.5184,10.5499,3150.0],["2013-11-21",10.5872,10.7334,10.5528,10.7334,5400.0],["2013-11-22",10.6875,10.7649,10.6159,10.7592,17550.0],["2013-11-25",10.7764,10.894,10.7162,10.871,15300.0],["2013-11-26",10.8424,10.8997,10.7248,10.894,6525.0],["2013-11-27",10.8194,11.3125,10.8194,11.2666,21150.0],["2013-11-29",11.324,11.324,11.2007,11.324,5175.0],["2013-12-02",11.324,11.3928,11.195,11.2953,2925.0],["2013-12-03",11.2351,11.3326,11.2122,11.2408,5400.0],["2013-12-04",11.1978,11.6107,11.1491,11.4387,24300.0],["2013-12-05",11.5218,11.5218,11.2208,11.4186,15750.0],["2013-12-06",11.4673,11.4673,11.2007,11.4014,9675.0],["2013-12-09",11.4014,11.4673,11.3584,11.41,8550.0],["2013-12-10",11.4673,11.4673,10.9026,11.1892,31500.0],["2013-12-11",11.2064,11.2064,10.9828,10.9828,8550.0],["2013-12-12",11.1348,11.1348,10.98,11.0631,3825.0],["2013-12-13",11.0631,11.1233,10.98,11.0545,4950.0],["2013-12-16",11.1233,11.3469,11.0115,11.2666,12150.0],["2013-12-17",11.41,11.41,11.0774,11.238,9675.0],["2013-12-18",11.2064,11.2953,10.9226,11.238,11700.0],["2013-12-19",11.1233,11.1778,10.9886,11.1434,4275.0],["2013-12-20",11.1176,11.5533,11.1176,11.5419,36225.0],["2013-12-23",11.3498,11.5791,11.3498,11.5791,6525.0],["2013-12-24",11.4616,11.582,11.4473,11.4473,4950.0],["2013-12-26",11.4415,11.5619,11.367,11.5017,3600.0],["2013-12-27",11.5619,11.5648,11.3526,11.5648,4500.0],["2013-12-30",11.5476,11.5476,11.215,11.4042,7425.0],["2013-12-31",11.4329,11.5734,11.4329,11.4645,6525.0],["2014-01-02",11.3784,11.4473,11.2437,11.3526,6975.0],["2014-01-03",11.3182,11.5505,11.1864,11.4645,10800.0],["2014-01-06",11.5648,11.5648,11.1864,11.2724,4725.0],["2014-01-07",11.0545,11.1577,10.9914,11.1405,27000.0],["2014-01-08",11.1004,11.2064,10.9026,11.2064,9225.0],["2014-01-09",11.1835,11.1835,10.9886,11.109,5400.0],["2014-01-10",11.0688,11.3096,11.0688,11.2695,2925.0],["2014-01-13",11.2122,11.3211,11.0803,11.172,11925.0],["2014-01-14",11.324,11.4186,11.2953,11.3756,3600.0],["2014-01-15",11.3383,11.4559,11.2093,11.2924,18675.0],["2014-01-16",11.2924,11.2924,11.2924,11.2924,1575.0],["2014-01-17",11.3182,11.3182,11.1032,11.1032,4500.0],["2014-01-21",11.1233,11.1778,10.9427,11.1778,6750.0],["2014-01-22",11.2953,11.3039,11.2953,11.3039,2025.0],["2014-01-23",11.1835,11.2924,11.0631,11.0832,12600.0],["2014-01-24",10.9886,11.1032,10.98,11.1032,4050.0],["2014-01-27",11.1233,11.258,11.109,11.258,10125.0],["2014-01-28",11.1806,11.1806,10.9828,11.172,21600.0],["2014-01-29",11.1233,11.1491,10.9284,10.9284,11700.0],["2014-01-30",11.1663,11.1663,11.0172,11.0717,15525.0],["2014-01-31",10.9284,10.9914,10.6474,10.9198,13950.0],["2014-02-03",10.9685,10.9685,10.4353,10.4668,25425.0],["2014-02-04",10.5557,10.6073,10.4639,10.57,12600.0],["2014-02-05",10.57,10.7879,10.3493,10.3923,42075.0],["2014-02-06",10.6073,10.6531,10.3292,10.4009,15525.0],["2014-02-07",10.4009,10.6359,10.4009,10.4811,23175.0],["2014-02-10",10.4238,10.4955,10.4066,10.4181,15975.0],["2014-02-11",10.4066,10.6617,10.4066,10.5012,11025.0],["2014-02-12",10.5605,10.5663,10.4217,10.4448,12375.0],["2014-02-13",10.4564,10.6328,10.4564,10.6212,9675.0],["2014-02-14",10.6473,10.6733,10.5865,10.6299,4275.0],["2014-02-18",10.844,11.3762,10.708,11.3472,17100.0],["2014-02-19",11.3588,11.3588,10.9597,10.9597,11475.0],["2014-02-20",11.1159,11.1159,10.7022,10.8873,10350.0],["2014-02-21",10.9076,11.0522,10.7022,10.7543,22500.0],["2014-02-24",10.7716,10.9625,10.7456,10.8671,9450.0],["2014-02-25",10.8121,10.9221,10.8121,10.9221,3600.0],["2014-02-26",10.9741,11.0927,10.9741,11.058,4275.0],["2014-02-27",10.9481,10.9481,10.9481,10.9481,1575.0],["2014-02-28",10.9828,11.0638,10.8758,10.9915,10800.0],["2014-03-03",11.0754,11.2258,10.9915,10.9915,9450.0],["2014-03-04",11.1332,11.1332,11.0291,11.1043,44775.0],["2014-03-05",11.1072,11.1072,10.9915,10.9973,8100.0],["2014-03-06",11.0638,11.1072,11.0435,11.0956,16200.0],["2014-03-07",11.1824,11.4196,11.139,11.4167,13050.0],["2014-03-10",11.3704,11.3704,11.0811,11.3501,10575.0],["2014-03-11",11.3241,11.3733,10.977,10.977,15300.0],["2014-03-12",11.0493,11.0783,10.9915,11.0783,9675.0],["2014-03-13",11.1506,11.1506,10.977,10.9915,19350.0],["2014-03-14",10.9192,11.0927,10.9192,11.0927,8550.0],["2014-03-17",11.0146,11.353,11.0146,11.353,17325.0],["2014-03-18",11.4167,11.4167,11.1563,11.2807,12600.0],["2014-03-19",11.2489,11.3386,11.0464,11.139,6300.0],["2014-03-20",11.2807,11.2807,11.0551,11.2084,5175.0],["2014-03-21",11.2547,11.2778,11.0088,11.1216,41175.0],["2014-03-24",11.113,11.1592,10.9886,11.0204,64125.0],["2014-03-25",11.0638,11.1882,10.9915,11.1882,14175.0],["2014-03-26",11.0291,11.1882,11.0262,11.0435,9450.0],["2014-03-27",11.0088,11.1882,11.0088,11.0493,4275.0],["2014-03-28",11.0609,11.0638,10.9365,10.9365,15975.0],["2014-03-31",11.0262,11.0927,10.9915,11.0927,20250.0],["2014-04-01",11.0638,11.2084,11.0088,11.0725,21375.0],["2014-04-02",11.0002,11.0175,10.8816,10.9597,25650.0],["2014-04-03",10.9047,10.9278,10.7745,10.7977,23400.0],["2014-04-04",10.9192,10.9886,10.7745,10.7919,29475.0],["2014-04-07",10.763,10.844,10.7051,10.789,16650.0],["2014-04-08",10.8989,10.8989,10.789,10.789,11925.0],["2014-04-09",10.87,10.8931,10.7861,10.8179,15300.0],["2014-04-10",10.8613,11.1014,10.5923,10.5923,29250.0],["2014-04-11",10.5894,10.7311,10.5576,10.575,18900.0],["2014-04-14",10.6126,10.7283,10.5576,10.6386,36450.0],["2014-04-15",10.6154,10.8266,10.575,10.6328,12825.0],["2014-04-16",10.6444,10.7485,10.6299,10.6299,33750.0],["2014-04-17",10.6299,10.6791,10.5171,10.6444,40500.0],["2014-04-21",10.6617,10.9828,10.6415,10.7861,20700.0],["2014-04-22",10.8035,10.8324,10.6849,10.815,11475.0],["2014-04-23",10.7659,11.1101,10.7022,10.8787,26325.0],["2014-04-24",10.9047,11.113,10.8469,10.9163,27000.0],["2014-04-25",10.9278,10.9799,10.6849,10.6849,30825.0],["2014-04-28",10.8237,10.8469,10.6299,10.6299,20250.0],["2014-04-29",10.7369,10.7716,10.5576,10.6183,32400.0],["2014-04-30",10.7225,10.9307,10.6704,10.87,27675.0],["2014-05-01",10.9163,11.0059,10.87,10.9076,53550.0],["2014-05-02",10.9915,11.1332,10.977,11.1072,32850.0],["2014-05-05",11.1072,11.1361,10.9192,11.0696,57825.0],["2014-05-06",11.1939,11.2229,10.8208,10.896,56250.0],["2014-05-07",10.9047,11.0464,10.9047,10.9712,35100.0],["2014-05-08",10.9625,11.0898,10.8064,10.8064,35775.0],["2014-05-09",10.8266,10.9568,10.6878,10.9336,16875.0],["2014-05-12",10.9481,11.0985,10.8758,10.9944,47025.0],["2014-05-13",11.0378,11.0927,10.9799,10.9799,31275.0],["2014-05-14",11.0088,11.0233,10.8555,10.8758,18900.0],["2014-05-15",10.9221,10.9597,10.708,10.9365,41625.0],["2014-05-16",10.9163,10.9886,10.7919,10.9886,17325.0],["2014-05-19",11.0782,11.1939,10.9886,11.0927,32400.0],["2014-05-20",11.0942,11.3458,10.6429,10.977,61500.0],["2014-05-21",11.0638,11.4803,10.8685,11.3632,41400.0],["2014-05-22",11.3545,11.5541,11.2764,11.3979,21150.0],["2014-05-23",11.4342,11.5655,11.2723,11.2723,31200.0],["2014-05-27",11.3861,11.4867,11.3335,11.4867,29700.0],["2014-05-28",11.4867,11.4867,11.1585,11.2898,27300.0],["2014-05-29",11.3729,11.3992,11.0185,11.0272,22650.0],["2014-05-30",11.071,11.2854,10.8434,11.1147,24750.0],["2014-06-02",11.1673,11.2373,10.8566,10.9178,14700.0],["2014-06-03",10.8828,11.1366,10.7253,10.8259,30600.0],["2014-06-04",10.7428,10.8916,10.6597,10.7209,17100.0],["2014-06-05",10.734,11.0054,10.734,11.0054,21300.0],["2014-06-06",11.0185,11.246,10.8916,11.2329,29250.0],["2014-06-09",11.176,11.4867,11.1498,11.4867,41100.0],["2014-06-10",11.4867,11.4867,11.3292,11.4386,31050.0],["2014-06-11",11.4473,11.4867,11.3335,11.3554,10950.0],["2014-06-12",11.2898,11.3773,11.2329,11.3335,23100.0],["2014-06-13",11.3729,11.3729,11.1673,11.2767,31350.0],["2014-06-16",11.3335,11.4779,11.2679,11.4429,28800.0],["2014-06-17",11.4167,11.4867,11.3335,11.3773,31050.0],["2014-06-18",11.3773,11.4211,11.3204,11.4167,22350.0],["2014-06-19",11.4648,11.4779,11.3554,11.4779,27600.0],["2014-06-20",11.4692,11.5523,11.2373,11.5523,74850.0],["2014-06-23",11.548,11.548,11.2679,11.3642,50400.0],["2014-06-24",11.4123,11.4604,10.9135,11.0272,67800.0],["2014-06-25",10.9222,11.3204,10.9222,11.0579,44100.0],["2014-06-26",11.141,11.2592,11.0491,11.1191,27900.0],["2014-06-27",11.0229,11.5305,10.9878,11.5305,696000.0],["2014-06-30",11.4867,12.2612,11.4386,12.2,139050.0],["2014-07-01",12.2525,12.445,12.0862,12.2962,65700.0],["2014-07-02",12.2962,12.3838,12.0993,12.34,29250.0],["2014-07-03",12.4494,12.4494,12.3706,12.4406,8400.0],["2014-07-07",12.4713,12.7557,12.4056,12.7119,30600.0],["2014-07-08",12.6069,12.8432,12.4888,12.6901,30450.0],["2014-07-09",12.7382,12.7557,12.5107,12.6419,16500.0],["2014-07-10",12.445,12.5894,12.4056,12.4757,12450.0],["2014-07-11",12.4713,12.4713,12.2962,12.4625,9150.0],["2014-07-14",12.3838,12.4581,12.3006,12.4538,18600.0],["2014-07-15",12.3706,12.4625,12.2962,12.3094,10950.0],["2014-07-16",12.4144,12.5194,12.34,12.4363,5100.0],["2014-07-17",12.4275,12.4275,12.2962,12.3094,14400.0],["2014-07-18",12.3881,12.3881,11.9768,12.2875,11250.0],["2014-07-21",12.2131,12.27,12.2131,12.2525,3000.0],["2014-07-22",12.1956,12.3487,12.13,12.1693,9000.0],["2014-07-23",12.1431,12.2525,12.0599,12.235,11100.0],["2014-07-24",11.9505,12.2306,11.9462,12.1737,21750.0],["2014-07-25",12.0643,12.3706,12.0337,12.1693,9750.0],["2014-07-28",12.1518,12.3706,12.0468,12.3356,20100.0],["2014-07-29",12.3619,12.3794,12.2525,12.2612,8250.0],["2014-07-30",12.2481,12.305,12.1693,12.1693,5550.0],["2014-07-31",12.165,12.3794,11.9462,11.9462,17400.0],["2014-08-01",11.9768,12.1693,11.6574,11.6792,14250.0],["2014-08-04",11.8149,11.8149,11.3861,11.6355,38700.0],["2014-08-05",11.513,11.7318,11.4692,11.6442,10050.0],["2014-08-06",11.758,11.9112,11.5873,11.7099,19350.0],["2014-08-07",11.7974,11.8411,11.5523,11.6442,7950.0],["2014-08-08",11.7668,11.7668,11.6661,11.758,9600.0],["2014-08-11",11.7405,11.8543,11.6924,11.8149,6900.0],["2014-08-12",11.9068,12.0031,11.8193,11.8236,13350.0],["2014-08-13",12.084,12.137,11.678,11.7442,22200.0],["2014-08-14",11.7574,12.0752,11.7133,12.0752,15450.0],["2014-08-15",12.0046,12.0576,11.956,12.0576,6750.0],["2014-08-18",12.1282,12.137,11.9825,12.084,11700.0],["2014-08-19",11.9825,12.0531,11.9075,11.9781,15000.0],["2014-08-20",12.0046,12.0929,11.806,11.9737,16950.0],["2014-08-21",11.9781,12.0355,11.8148,11.9472,25950.0],["2014-08-22",11.9031,12.0487,11.7972,11.8943,15900.0],["2014-08-25",11.934,12.1149,11.9119,12.1149,25800.0],["2014-08-26",12.1414,12.1414,12.0531,12.1282,8700.0],["2014-08-27",12.1193,12.137,12.0399,12.0399,5850.0],["2014-08-28",12.0531,12.2253,11.9781,12.1414,21300.0],["2014-08-29",12.1502,12.543,12.0885,12.4592,19800.0],["2014-09-02",12.5121,12.649,12.3709,12.4459,20250.0],["2014-09-03",12.4636,12.7461,12.318,12.318,7800.0],["2014-09-04",13.2404,13.2404,12.2517,12.4459,10650.0],["2014-09-05",12.3797,12.4901,12.3797,12.4901,9900.0],["2014-09-08",12.4901,12.5651,12.3577,12.468,23100.0],["2014-09-09",12.4901,12.521,12.468,12.468,3600.0],["2014-09-10",12.5695,12.9314,12.468,12.7107,11700.0],["2014-09-11",12.777,12.777,12.5121,12.5121,8250.0],["2014-09-12",12.4812,12.5386,12.1458,12.1458,17100.0],["2014-09-15",12.3224,12.5916,12.1502,12.4415,13350.0],["2014-09-16",12.5121,12.7681,12.5121,12.5121,3900.0],["2014-09-17",12.6181,12.8211,12.4062,12.4901,9750.0],["2014-09-18",12.4636,12.6578,12.4636,12.5783,1950.0],["2014-09-19",12.7063,12.927,12.5651,12.927,34500.0],["2014-09-22",12.8431,12.8431,12.6181,12.6578,12300.0],["2014-09-23",12.6446,12.7372,12.6446,12.7372,4950.0],["2014-09-24",12.7505,12.7505,12.4459,12.5121,37500.0],["2014-09-25",12.6181,12.6181,12.415,12.415,13800.0],["2014-09-26",12.5342,12.7814,12.2915,12.5872,10500.0],["2014-09-29",12.6137,12.7019,12.4459,12.6269,5400.0],["2014-09-30",12.6313,13.1344,12.5828,12.7681,7650.0],["2014-10-01",12.7196,12.8432,12.6092,12.6887,9600.0],["2014-10-02",12.7858,12.8432,12.7814,12.8432,3750.0],["2014-10-03",12.8564,13.1742,12.5077,13.0197,9300.0],["2014-10-06",13.1521,13.1521,12.8829,12.9094,4050.0],["2014-10-07",12.8829,13.4125,12.8476,12.9358,6900.0],["2014-10-08",13.0329,13.0329,12.7681,12.7769,3450.0],["2014-10-09",12.7681,12.8564,12.7681,12.8432,3450.0],["2014-10-10",12.7681,12.8078,12.5563,12.7196,2400.0],["2014-10-13",12.8652,12.8652,12.5872,12.8123,2850.0],["2014-10-14",12.5651,12.98,12.3577,12.3577,11550.0],["2014-10-15",12.4018,12.7549,12.4018,12.6975,4650.0],["2014-10-16",12.5563,13.0373,12.5342,13.0197,3900.0],["2014-10-17",13.0197,13.0197,12.8255,13.0153,2700.0],["2014-10-20",13.0153,13.0153,12.5386,13.0153,9300.0],["2014-10-21",13.0638,13.0638,12.852,12.852,4200.0],["2014-10-22",13.0594,13.4434,12.8211,12.8211,2850.0],["2014-10-23",12.8211,13.2404,12.6004,12.8432,44250.0],["2014-10-24",12.6754,13.1918,12.6754,12.9049,3900.0],["2014-10-27",13.108,13.108,12.7328,12.7328,3450.0],["2014-10-28",12.4812,12.7681,12.4812,12.6313,2550.0],["2014-10-29",12.6269,12.7549,12.6004,12.6004,3300.0],["2014-10-30",12.596,12.7814,12.4459,12.5783,7950.0],["2014-10-31",12.8078,12.8432,12.5563,12.8432,7200.0],["2014-11-03",12.8785,13.0197,12.6445,13.0109,6900.0],["2014-11-04",13.0241,13.1742,12.9358,13.1742,2250.0],["2014-11-05",13.1742,13.3286,13.1742,13.3242,2400.0],["2014-11-06",13.2845,13.6464,12.9094,13.3551,4800.0],["2014-11-07",13.3507,13.5052,13.2006,13.2492,6450.0],["2014-11-10",13.2492,13.6332,13.2095,13.5272,6600.0],["2014-11-11",13.5096,13.5096,13.0638,13.3507,3600.0],["2014-11-12",13.7266,13.7266,13.1617,13.2818,5100.0],["2014-11-13",13.3885,13.562,13.2551,13.2551,7800.0],["2014-11-14",13.086,13.4775,13.086,13.1216,3750.0],["2014-11-17",13.1216,13.4508,13.1216,13.3796,3750.0],["2014-11-18",13.4419,13.4419,13.3529,13.3885,4950.0],["2014-11-19",13.4018,13.4285,13.344,13.4107,4650.0],["2014-11-20",13.4419,13.4997,13.4419,13.4997,1350.0],["2014-11-21",13.562,13.562,13.3663,13.5442,2700.0],["2014-11-24",13.5664,13.6243,13.4285,13.5664,5850.0],["2014-11-25",13.5664,13.5664,13.3885,13.3885,5700.0],["2014-11-26",13.3663,13.5664,13.3663,13.5486,3000.0],["2014-11-28",13.562,13.562,13.562,13.562,900.0],["2014-12-01",13.4775,13.5442,13.4018,13.5397,6900.0],["2014-12-02",13.3752,13.5397,13.3752,13.4997,5250.0],["2014-12-03",13.5442,13.5664,13.5175,13.5442,5250.0],["2014-12-04",13.4241,13.731,13.4241,13.6109,6900.0],["2014-12-05",13.7443,13.9756,13.6776,13.9,17100.0],["2014-12-08",13.7666,14.2203,13.7666,14.1224,4800.0],["2014-12-09",14.4115,14.6162,13.8244,14.1714,12900.0],["2014-12-10",14.3181,14.376,13.82,14.2648,7050.0],["2014-12-11",14.2781,14.2781,13.7977,13.8333,9750.0],["2014-12-12",13.9089,13.9223,13.6643,13.7888,11550.0],["2014-12-15",13.6554,13.949,13.6154,13.8689,7200.0],["2014-12-16",13.6331,13.9356,13.6109,13.6154,5700.0],["2014-12-17",13.7399,13.8911,13.6598,13.8911,1650.0],["2014-12-18",14.0112,14.2247,13.6554,13.6554,16200.0],["2014-12-19",13.6109,14.0379,13.6109,13.6109,10200.0],["2014-12-22",13.6109,13.8956,13.6109,13.7443,5100.0],["2014-12-23",13.5798,13.9,13.5798,13.5887,6600.0],["2014-12-24",13.3796,13.8689,13.3752,13.5842,2850.0],["2014-12-26",13.5753,14.1669,13.344,13.5664,7800.0],["2014-12-29",13.7221,14.2247,13.6865,14.2247,5250.0],["2014-12-30",14.3671,14.3671,13.9579,14.3315,6150.0],["2014-12-31",14.3448,14.3448,14.2336,14.2336,1500.0],["2015-01-02",14.198,14.198,13.7977,14.0557,2100.0],["2015-01-05",14.0602,14.2292,14.0602,14.2292,2850.0],["2015-01-06",14.2737,14.6695,13.7977,14.5005,20550.0],["2015-01-07",13.9801,14.4605,13.9045,14.1669,10650.0],["2015-01-08",13.8333,14.6117,13.7977,14.6117,3300.0],["2015-01-09",14.4916,14.6117,13.9223,14.585,3900.0],["2015-01-12",14.2425,14.2425,14.2425,14.2425,1050.0],["2015-01-13",14.3048,14.7896,14.2692,14.5984,2700.0],["2015-01-14",14.4694,14.5316,14.247,14.5316,3600.0],["2015-01-15",14.6117,14.6117,13.8733,13.8956,4500.0],["2015-01-16",13.7888,13.9579,13.6109,13.9579,9450.0],["2015-01-20",14.0201,14.0201,13.5664,13.6287,1800.0],["2015-01-21",13.3574,13.9934,13.3574,13.9934,4650.0],["2015-01-22",14.1358,14.4338,14.0201,14.4204,6000.0],["2015-01-23",14.456,14.456,14.0602,14.4249,3750.0],["2015-01-26",14.1669,14.3226,14.1447,14.1447,2100.0],["2015-01-27",14.1536,14.1625,13.6776,14.1625,9300.0],["2015-01-28",14.1536,14.1536,13.7888,14.0112,2550.0],["2015-01-29",13.8155,14.1358,13.7977,14.1358,1950.0],["2015-01-30",13.8778,14.2247,13.6554,13.6554,7050.0],["2015-02-02",14.1224,14.198,13.6598,14.1847,5250.0],["2015-02-03",14.2737,14.5895,13.7977,14.2781,3900.0],["2015-02-04",14.5672,14.6206,13.8822,14.1669,14850.0],["2015-02-05",14.1224,14.6428,14.0201,14.545,19050.0],["2015-02-06",14.634,14.634,14.456,14.6117,5850.0],["2015-02-09",14.6117,14.6117,14.2425,14.6117,4500.0],["2015-02-10",14.6117,14.6117,14.2648,14.6117,11100.0],["2015-02-11",14.6005,14.7215,14.372,14.5333,6150.0],["2015-02-12",14.3227,14.7125,13.9283,14.6901,4950.0],["2015-02-13",14.4661,14.6453,14.372,14.5109,4350.0],["2015-02-17",14.3316,14.5512,13.9373,14.3406,9300.0],["2015-02-18",14.6722,14.7125,14.2644,14.7125,1650.0],["2015-02-19",14.7081,14.7081,14.3406,14.6632,2700.0],["2015-02-20",14.5333,14.6946,14.3495,14.6901,3600.0],["2015-02-23",14.4481,14.6946,14.1075,14.3854,9600.0],["2015-02-24",14.5243,14.6767,14.5243,14.6632,4500.0],["2015-02-25",14.6632,14.7215,14.4123,14.7215,14250.0],["2015-02-26",14.6946,14.7215,14.475,14.6767,4650.0],["2015-02-27",14.4795,14.6857,14.4571,14.4661,9600.0],["2015-03-02",14.372,14.7439,14.2644,14.6946,23700.0],["2015-03-03",14.7125,14.7215,14.4078,14.717,7650.0],["2015-03-04",14.5422,14.7215,14.5422,14.717,2850.0],["2015-03-05",14.717,14.7215,14.5691,14.7215,5100.0],["2015-03-06",14.493,14.7484,14.475,14.7215,9750.0],["2015-03-09",14.5467,14.7215,14.4526,14.4526,5100.0],["2015-03-10",14.6632,14.7394,14.6632,14.7215,8700.0],["2015-03-11",14.6229,14.7618,14.5467,14.596,27600.0],["2015-03-12",14.7305,14.7618,14.5691,14.7215,12450.0],["2015-03-13",14.7215,14.7215,14.6319,14.6991,10350.0],["2015-03-16",14.7215,15.0038,14.3495,14.6991,53100.0],["2015-03-17",14.5378,14.6901,14.3047,14.4795,7950.0],["2015-03-18",14.6857,14.6857,14.4705,14.4974,7500.0],["2015-03-19",14.5333,14.6767,14.5064,14.6722,3600.0],["2015-03-20",14.6857,14.6991,14.354,14.354,11100.0],["2015-03-23",14.4212,14.7215,14.4212,14.6991,11550.0],["2015-03-24",14.5691,14.7215,14.5691,14.7215,12300.0],["2015-03-25",14.7215,14.7215,14.7036,14.717,7650.0],["2015-03-26",14.7215,14.7215,14.5915,14.7215,2550.0],["2015-03-27",14.7215,14.7215,14.6005,14.7215,2700.0],["2015-03-30",14.5826,15.2279,14.5691,14.5691,39300.0],["2015-03-31",14.6767,15.0262,14.5691,14.5871,15150.0],["2015-04-01",14.5647,14.7439,14.5647,14.7215,4950.0],["2015-04-02",14.6319,15.0038,14.6274,15.0038,9000.0],["2015-04-06",14.9501,15.1517,14.5691,14.5871,7200.0],["2015-04-07",14.8739,15.1248,14.7529,15.0128,12150.0],["2015-04-08",15.0442,15.0442,14.8246,15.0128,6900.0],["2015-04-09",14.838,15.9629,14.838,15.685,10500.0],["2015-04-10",15.7433,16.3169,15.5058,15.5058,33450.0],["2015-04-13",15.7253,15.7253,14.9994,15.685,20700.0],["2015-04-14",15.6805,15.7298,15.6178,15.7298,18150.0],["2015-04-15",15.5999,15.8284,15.5954,15.7522,11100.0],["2015-04-16",15.3713,15.685,15.3713,15.685,25950.0],["2015-04-17",15.6716,15.685,15.4833,15.685,14850.0],["2015-04-20",15.9584,16.2183,15.7746,16.2183,14850.0],["2015-04-21",16.0525,16.1063,15.7926,15.9046,11100.0],["2015-04-22",15.3892,15.8688,15.3892,15.685,28950.0],["2015-04-23",15.797,15.8956,15.7164,15.797,17400.0],["2015-04-24",15.918,15.9629,15.8508,15.9629,6900.0],["2015-04-27",15.8956,15.9629,15.4878,15.8419,20400.0],["2015-04-28",15.7119,15.9942,15.7119,15.8419,15300.0],["2015-04-29",15.6895,15.8732,15.3489,15.3489,16200.0],["2015-04-30",15.3489,15.9091,15.3489,15.7791,19950.0],["2015-05-01",15.9046,15.9091,15.7209,15.8867,12150.0],["2015-05-04",15.8643,15.9091,15.3982,15.7522,15600.0],["2015-05-05",15.8598,15.8598,15.6626,15.7746,11100.0],["2015-05-06",15.5461,15.7881,15.5192,15.685,12600.0],["2015-05-07",15.5775,15.7881,15.4833,15.6492,13200.0],["2015-05-08",15.6581,15.7746,15.6581,15.685,4650.0],["2015-05-11",15.6133,15.8284,15.6133,15.8284,23400.0],["2015-05-12",15.573,15.9091,15.573,15.9091,20100.0],["2015-05-13",15.9994,16.0219,15.9632,16.0219,16050.0],["2015-05-14",16.0174,16.1573,15.9407,16.0986,27900.0],["2015-05-15",16.067,16.3333,15.9362,16.2611,28650.0],["2015-05-18",16.3243,16.4642,16.207,16.2927,31800.0],["2015-05-19",16.4732,17.1367,16.3604,16.5274,30750.0],["2015-05-20",16.6899,16.6989,16.2476,16.4732,30900.0],["2015-05-21",16.2927,16.6989,16.2476,16.5861,17700.0],["2015-05-22",16.6673,16.6989,16.568,16.568,16500.0],["2015-05-26",16.6989,17.1412,16.5093,16.9291,33300.0],["2015-05-27",16.9246,16.9246,16.55,16.6222,63450.0],["2015-05-28",16.4778,16.7892,15.9542,16.6989,27900.0],["2015-05-29",16.6989,16.6989,16.5229,16.6989,22050.0],["2015-06-01",16.744,16.8162,16.4281,16.6718,20700.0],["2015-06-02",16.5003,16.7621,16.5003,16.7305,30300.0],["2015-06-03",16.6131,16.7531,16.6131,16.7485,12450.0],["2015-06-04",16.55,16.744,16.5048,16.7034,22200.0],["2015-06-05",16.6944,16.6989,16.4055,16.6086,21300.0],["2015-06-08",16.6944,16.7034,16.392,16.6538,21000.0],["2015-06-09",16.5139,16.7034,16.2611,16.6041,32100.0],["2015-06-10",16.6854,16.8027,16.6086,16.8027,27150.0],["2015-06-11",16.6989,16.9065,16.5635,16.5635,13050.0],["2015-06-12",16.5093,16.8162,16.4732,16.4732,17700.0],["2015-06-15",16.5861,16.9336,16.383,16.5093,26700.0],["2015-06-16",16.6267,16.744,16.5409,16.726,29100.0],["2015-06-17",16.5048,16.6628,15.6879,15.7511,41400.0],["2015-06-18",15.9903,16.1618,15.706,16.0219,37500.0],["2015-06-19",16.2115,16.2115,15.7737,15.9317,27000.0],["2015-06-22",15.9362,16.0535,15.4578,15.5886,30300.0],["2015-06-23",15.4758,15.7827,15.4758,15.5029,32700.0],["2015-06-24",15.6202,15.7015,15.5255,15.548,18600.0],["2015-06-25",15.6789,16.216,15.5345,16.1483,33450.0],["2015-06-26",16.0219,16.4687,15.697,15.8324,651600.0],["2015-06-29",16.0716,16.4236,15.8369,15.8414,30000.0],["2015-06-30",16.2295,16.2792,15.9903,15.9903,17400.0],["2015-07-01",16.4055,16.4055,15.8639,16.0355,30900.0],["2015-07-02",16.0355,16.1302,15.8098,16.0039,19500.0],["2015-07-06",15.9362,16.1934,15.7421,15.9994,16350.0],["2015-07-07",16.1032,16.1257,15.8414,15.9723,35850.0],["2015-07-08",15.9768,16.3378,15.9768,16.0129,25350.0],["2015-07-09",16.1528,16.2115,15.9768,16.0716,16500.0],["2015-07-10",16.0716,16.3559,16.0445,16.2566,21450.0],["2015-07-13",16.1347,16.2566,15.6879,15.8504,50550.0],["2015-07-14",15.7963,16.2566,15.6744,16.2476,27150.0],["2015-07-15",16.1167,16.3198,16.0309,16.2476,36750.0],["2015-07-16",16.1754,16.2476,15.9813,16.0445,16050.0],["2015-07-17",16.1393,16.2476,16.0355,16.2476,13350.0],["2015-07-20",16.1347,16.3153,15.9587,16.0851,10650.0],["2015-07-21",16.3288,16.3288,15.7917,15.7917,9450.0],["2015-07-22",15.9407,16.1257,15.8008,16.0896,23400.0],["2015-07-23",16.234,16.234,15.7421,15.8865,20100.0],["2015-07-24",15.9317,15.9317,15.2863,15.3224,28800.0],["2015-07-27",15.3449,15.5209,15.2863,15.3991,5850.0],["2015-07-28",15.4848,15.6473,15.0064,15.0967,26700.0],["2015-07-29",15.1193,15.4171,15.0741,15.1418,11100.0],["2015-07-30",15.2637,15.2637,14.5687,14.9929,47250.0],["2015-07-31",14.9839,15.4803,14.5822,15.4803,39450.0],["2015-08-03",15.4848,15.6157,15.3269,15.4262,9600.0],["2015-08-04",15.3675,15.4352,14.8936,14.9703,13950.0],["2015-08-05",14.9839,15.2005,14.8891,14.9929,12600.0],["2015-08-06",14.9613,15.0561,14.6679,14.8079,10650.0],["2015-08-07",14.8214,14.9387,14.7131,14.9387,3000.0],["2015-08-10",14.9478,15.1057,14.7176,15.0155,16350.0],["2015-08-11",14.9658,15.0877,14.7357,14.9387,19050.0],["2015-08-12",14.8273,15.0866,14.7363,14.991,7800.0],["2015-08-13",14.8591,15.1093,14.8591,15.0593,9600.0],["2015-08-14",15.0365,15.1457,15.0138,15.1366,3600.0],["2015-08-17",15.0547,15.2139,14.9319,15.2139,6750.0],["2015-08-18",14.9274,15.1184,14.8546,15.1184,3450.0],["2015-08-19",15.0957,15.0957,14.468,14.4771,26550.0],["2015-08-20",14.2633,14.2633,13.7812,13.8403,25050.0],["2015-08-21",13.2127,14.4225,13.1763,14.3134,40050.0],["2015-08-24",14.3998,14.3998,13.7039,13.7039,22350.0],["2015-08-25",14.0177,14.4634,13.7403,13.7812,17400.0],["2015-08-26",13.9813,14.518,13.8722,14.4316,10650.0],["2015-08-27",14.3725,14.3725,14.0177,14.2315,7500.0],["2015-08-28",14.2588,14.6317,13.7266,14.4544,6600.0],["2015-08-31",14.327,15.0866,13.9904,15.082,19200.0],["2015-09-01",13.995,15.0411,13.995,14.7136,21300.0],["2015-09-02",14.7182,15.0502,14.2178,14.7363,10500.0],["2015-09-03",14.6954,14.8273,14.3907,14.3907,10950.0],["2015-09-04",14.3225,14.6818,14.3225,14.6545,5250.0],["2015-09-08",14.8728,14.8728,14.3406,14.7682,9000.0],["2015-09-09",14.9956,14.9956,14.2178,14.418,9600.0],["2015-09-10",14.4953,14.8228,14.3361,14.4771,7500.0],["2015-09-11",14.3634,14.7682,14.2997,14.7682,9000.0],["2015-09-14",14.6727,14.6727,14.3543,14.5681,3150.0],["2015-09-15",14.5817,14.7136,14.236,14.7045,6300.0],["2015-09-16",14.518,14.6772,14.3679,14.6045,6600.0],["2015-09-17",14.659,14.7545,14.6226,14.7545,9450.0],["2015-09-18",14.5362,14.7909,14.236,14.7909,20550.0],["2015-09-21",14.7818,14.9956,14.5726,14.8455,9150.0],["2015-09-22",14.4043,15.0547,14.4043,14.6681,3450.0],["2015-09-23",14.7136,14.9274,14.7045,14.9274,6150.0],["2015-09-24",14.8501,14.8501,14.4362,14.5681,10800.0],["2015-09-25",14.6363,14.7545,13.9586,13.9677,21900.0],["2015-09-28",14.0086,14.1724,13.8722,13.8722,9450.0],["2015-09-29",13.8676,13.8676,13.4174,13.6084,26250.0],["2015-09-30",13.713,14.6499,13.6084,14.5499,17550.0],["2015-10-01",14.3588,14.3861,13.9677,14.0541,11100.0],["2015-10-02",13.6539,14.2178,13.6448,14.2178,13500.0],["2015-10-05",14.3225,14.7091,14.3225,14.7091,8100.0],["2015-10-06",14.6499,14.75,14.3361,14.3998,6900.0],["2015-10-07",14.3043,14.7818,14.3043,14.7818,4800.0],["2015-10-08",14.7591,14.9092,14.518,14.5544,7050.0],["2015-10-09",14.7045,14.9774,14.7045,14.8955,1950.0],["2015-10-12",14.4407,14.8955,14.3816,14.891,5100.0],["2015-10-13",14.9092,14.9819,14.6636,14.6818,2850.0],["2015-10-14",14.8137,14.9501,14.7727,14.7727,5400.0],["2015-10-15",14.7272,14.941,14.6226,14.941,7500.0],["2015-10-16",14.9956,15.0957,14.5999,14.9183,5100.0],["2015-10-19",14.8728,15.1002,14.8728,15.0775,11100.0],["2015-10-20",15.032,15.3822,14.8955,15.3822,16200.0],["2015-10-21",15.4368,15.8961,15.2367,15.2367,7500.0],["2015-10-22",15.5323,16.1236,14.9228,15.1548,7950.0],["2015-10-23",15.1684,15.6505,15.1684,15.5095,11400.0],["2015-10-26",15.4504,15.4595,15.2457,15.4595,4350.0],["2015-10-27",15.3413,15.5914,15.1229,15.3685,9300.0],["2015-10-28",15.3595,15.8871,15.2412,15.8234,14850.0],["2015-10-29",15.5687,16.0371,15.5687,15.8416,16800.0],["2015-10-30",15.9507,16.0781,15.4186,16.0781,28050.0],["2015-11-02",16.0371,16.4101,16.0371,16.4101,7500.0],["2015-11-03",16.2054,16.3328,15.8643,15.9598,11250.0],["2015-11-04",15.4322,15.9735,15.4322,15.9689,9150.0],["2015-11-05",15.6369,16.3737,15.6005,16.3146,17550.0],["2015-11-06",16.1327,16.3737,15.9917,16.2236,27450.0],["2015-11-09",16.2236,16.31,15.9598,15.9598,7800.0],["2015-11-10",15.7628,16.0377,15.5887,16.0377,11850.0],["2015-11-11",16.0606,16.2714,15.9598,15.9782,11100.0],["2015-11-12",15.7765,15.969,15.6941,15.7032,10050.0],["2015-11-13",15.5978,15.9232,15.5978,15.6024,10500.0],["2015-11-16",15.5795,15.9873,15.5795,15.8086,11250.0],["2015-11-17",15.8086,16.0286,15.8086,15.859,5250.0],["2015-11-18",15.8086,16.0377,15.5933,16.0377,8550.0],["2015-11-19",16.0377,16.0377,15.8086,16.0102,5100.0],["2015-11-20",16.0377,16.0377,15.9827,16.0377,9300.0],["2015-11-23",16.0377,16.0377,15.8911,16.0331,7650.0],["2015-11-24",16.024,16.0515,15.7857,16.0011,9150.0],["2015-11-25",16.024,16.0377,15.9232,16.0377,12300.0],["2015-11-27",15.9323,16.0377,15.9323,16.0377,1650.0],["2015-11-30",16.1477,16.1477,15.9461,15.9965,18150.0],["2015-12-01",16.0331,16.1019,15.8407,16.0377,14850.0],["2015-12-02",15.9782,16.0377,15.8911,15.9094,2700.0],["2015-12-03",15.9048,15.9048,15.5795,15.5795,8700.0],["2015-12-04",15.7399,16.0286,15.6666,15.6666,3600.0],["2015-12-07",15.5795,15.7628,15.3504,15.3504,12000.0],["2015-12-08",15.4512,15.5154,15.2633,15.2862,6750.0],["2015-12-09",15.2633,15.3596,15.2038,15.2587,4950.0],["2015-12-10",15.3596,15.3596,15.0755,15.2404,16950.0],["2015-12-11",14.9472,15.1167,14.8922,14.8922,9300.0],["2015-12-14",15.0571,15.8178,15.0571,15.4375,24000.0],["2015-12-15",15.7399,16.0331,15.3275,16.0194,9750.0],["2015-12-16",15.9461,16.0331,15.442,15.9186,5550.0],["2015-12-17",15.9003,16.0377,15.8544,15.8544,7200.0],["2015-12-18",15.8453,16.0377,15.8269,16.0377,36450.0],["2015-12-21",16.0377,16.0377,15.8269,16.0377,6600.0],["2015-12-22",15.9186,16.024,15.8728,15.9919,9750.0],["2015-12-23",15.9782,15.9782,15.8865,15.9598,3750.0],["2015-12-24",15.9003,16.0148,15.9003,16.0148,1350.0],["2015-12-28",16.0148,16.0331,15.9186,15.9323,5550.0],["2015-12-29",16.0744,16.0836,15.9094,16.0744,7050.0],["2015-12-30",15.9782,16.0377,15.8315,15.8728,12150.0],["2015-12-31",15.9415,16.0606,15.7674,15.772,11400.0],["2016-01-04",15.749,15.749,15.1946,15.4833,10650.0],["2016-01-05",15.1304,15.2313,15.0067,15.0663,4050.0],["2016-01-06",15.0205,15.1259,14.8922,15.0251,9150.0],["2016-01-07",14.9609,15.1213,14.5989,14.828,9600.0],["2016-01-08",14.9472,15.0755,14.2278,14.5027,9300.0],["2016-01-11",14.4981,14.8372,14.3652,14.6631,11100.0],["2016-01-12",14.6402,15.4924,14.4523,14.8051,12300.0],["2016-01-13",14.8051,14.8051,13.5313,13.8108,38400.0],["2016-01-14",13.9299,13.9986,13.7649,13.9986,16500.0],["2016-01-15",13.6321,14.0674,13.6321,13.6458,19050.0],["2016-01-19",13.7604,14.159,13.6321,14.0811,11250.0],["2016-01-20",13.6916,14.3973,13.6733,14.3973,23550.0],["2016-01-21",14.0903,14.4431,14.0903,14.2598,14550.0],["2016-01-22",14.3194,14.5577,14.1957,14.3194,8400.0],["2016-01-25",14.2094,14.4752,14.2048,14.2048,9150.0],["2016-01-26",14.4202,14.4752,14.159,14.4156,9450.0],["2016-01-27",14.2827,14.6264,13.9757,14.3011,10350.0],["2016-01-28",14.2965,14.7043,14.2965,14.7043,5100.0],["2016-01-29",14.8143,15.9003,14.8143,15.9003,22950.0],["2016-02-01",15.6803,15.7628,15.1304,15.5474,10800.0],["2016-02-02",15.4649,15.5795,14.9013,15.2542,10650.0],["2016-02-03",15.2633,15.4054,14.8555,14.9609,11700.0],["2016-02-04",14.9151,15.3366,14.9151,14.9976,5100.0],["2016-02-05",14.7959,15.0571,14.411,14.411,22050.0],["2016-02-08",14.3423,14.4477,14.0078,14.1361,6300.0],["2016-02-09",14.1819,14.6356,14.1728,14.411,4500.0],["2016-02-10",14.5612,15.5224,14.5612,14.6952,3900.0],["2016-02-11",14.3487,14.4873,14.0668,14.4503,9750.0],["2016-02-12",14.5427,14.9679,14.2285,14.9032,7800.0],["2016-02-16",14.8385,15.0603,14.8385,15.0464,5550.0],["2016-02-17",14.9032,15.4531,14.9032,15.4254,11700.0],["2016-02-18",15.4115,15.4392,15.333,15.333,9600.0],["2016-02-19",15.3514,15.4808,15.2775,15.4762,7350.0],["2016-02-22",15.4808,15.6703,15.4624,15.6102,8550.0],["2016-02-23",15.5686,15.6102,14.9217,14.9864,12150.0],["2016-02-24",14.7877,15.3145,14.7877,15.2498,4200.0],["2016-02-25",15.2313,15.5548,14.8339,15.2405,11100.0],["2016-02-26",15.1342,15.5178,14.8108,15.5178,11850.0],["2016-02-29",15.333,15.333,14.8246,15.2914,5850.0],["2016-03-01",15.2359,15.3792,15.0418,15.3514,6000.0],["2016-03-02",15.1666,15.5178,14.8893,15.5178,4500.0],["2016-03-03",15.3561,15.6657,15.259,15.5178,6450.0],["2016-03-04",15.4716,15.7073,15.3191,15.5733,3150.0],["2016-03-07",15.8598,15.8598,15.5964,15.7997,9750.0],["2016-03-08",15.8598,15.8598,15.5964,15.5964,6150.0],["2016-03-09",15.1574,15.7766,15.0326,15.5733,5250.0],["2016-03-10",15.601,15.7119,15.0834,15.3422,9150.0],["2016-03-11",14.8385,15.6842,14.8385,15.5548,6450.0],["2016-03-14",15.5733,15.5825,15.3145,15.3191,7500.0],["2016-03-15",15.4392,15.4439,15.2498,15.3422,6150.0],["2016-03-16",15.3884,15.832,14.9078,15.7858,6000.0],["2016-03-17",15.6241,15.8228,15.4901,15.7119,7800.0],["2016-03-18",15.7951,15.8598,15.3884,15.7304,15450.0],["2016-03-21",15.6657,15.8136,15.5964,15.6611,4950.0],["2016-03-22",15.4485,15.4485,15.0834,15.162,4800.0],["2016-03-23",15.0927,15.296,14.9494,14.9494,9600.0],["2016-03-24",14.9494,15.1296,14.9494,15.0927,8250.0],["2016-03-28",14.9217,15.1851,14.7969,14.9263,7950.0],["2016-03-29",15.1666,15.3237,15.0973,15.3237,6000.0],["2016-03-30",15.259,15.6102,14.8015,15.6102,3450.0],["2016-03-31",15.4901,15.6795,15.3468,15.3514,7050.0],["2016-04-01",15.3792,15.6241,15.3191,15.333,7050.0],["2016-04-04",15.3653,15.3653,15.0187,15.1019,11700.0],["2016-04-05",15.0326,15.7026,15.0326,15.0326,4950.0],["2016-04-06",15.1065,15.2775,14.9032,15.162,3450.0],["2016-04-07",14.9725,15.1897,14.8893,14.8893,3450.0],["2016-04-08",15.1574,15.1805,14.9032,14.9586,9300.0],["2016-04-11",14.9725,15.1342,14.9032,14.9078,4800.0],["2016-04-12",15.1065,15.4392,14.9817,15.4392,3750.0],["2016-04-13",15.4208,15.4577,15.1851,15.4346,10200.0],["2016-04-14",15.3884,15.6703,15.3052,15.3653,10950.0],["2016-04-15",15.3838,15.6703,15.3422,15.3422,6750.0],["2016-04-18",15.3006,15.6426,15.3006,15.3653,3600.0],["2016-04-19",15.4023,15.6426,15.333,15.3792,7800.0],["2016-04-20",15.3838,15.6842,15.3653,15.4346,4500.0],["2016-04-21",15.4439,15.5825,15.3653,15.4485,4800.0],["2016-04-22",15.4624,15.6842,15.3792,15.3977,6900.0],["2016-04-25",15.4947,15.6148,15.3653,15.3792,11400.0],["2016-04-26",15.5825,16.0354,15.3653,16.0354,11700.0],["2016-04-27",16.0261,16.1648,15.5502,16.0585,6000.0],["2016-04-28",15.9845,16.0492,15.772,15.8367,3450.0],["2016-04-29",16.0585,16.0585,15.8644,16.0354,11700.0],["2016-05-02",15.9476,16.0585,15.7535,16.0492,13350.0],["2016-05-03",15.7951,16.0585,15.7951,15.869,5400.0],["2016-05-04",15.869,16.0585,15.4947,15.9661,8100.0],["2016-05-05",15.9476,16.0585,15.8274,15.8736,8700.0],["2016-05-06",15.8274,15.8274,14.9032,15.0002,97800.0],["2016-05-09",15.0187,15.1019,14.6259,14.8154,30450.0],["2016-05-10",14.8755,15.0002,14.5335,14.8339,29250.0],["2016-05-11",14.8339,14.8339,14.4827,14.4919,28050.0],["2016-05-12",14.6364,14.9068,14.4313,14.6737,22500.0],["2016-05-13",14.7483,14.8648,14.4966,14.7669,11100.0],["2016-05-16",14.739,14.9114,14.6923,14.8415,13050.0],["2016-05-17",14.8695,14.958,14.3567,14.408,30900.0],["2016-05-18",14.3661,15.0093,14.3661,14.8881,29850.0],["2016-05-19",14.8042,14.9347,14.6877,14.725,13800.0],["2016-05-20",14.711,14.9021,14.7063,14.8741,11250.0],["2016-05-23",14.8974,15.0932,14.8229,14.9534,21600.0],["2016-05-24",15.0653,15.825,15.0466,15.5454,40650.0],["2016-05-25",15.4568,15.6666,15.4242,15.6619,13800.0],["2016-05-26",15.7038,15.7132,15.5966,15.5966,6150.0],["2016-05-27",15.6386,15.7318,15.592,15.7318,9450.0],["2016-05-31",15.8437,15.8437,15.6246,15.7038,13200.0],["2016-06-01",15.6106,15.8344,15.6106,15.7924,14700.0],["2016-06-02",15.6712,15.825,15.6293,15.8111,8250.0],["2016-06-03",15.6666,15.9183,15.6572,15.9183,50550.0],["2016-06-06",15.9183,16.2632,15.9183,16.2446,14400.0],["2016-06-07",15.9789,16.3145,15.9789,16.2399,9150.0],["2016-06-08",16.0861,16.5941,16.0068,16.5009,15600.0],["2016-06-09",16.4077,16.4263,15.7225,16.2818,16950.0],["2016-06-10",16.2632,16.5242,16.2026,16.3471,10350.0],["2016-06-13",16.3145,16.5009,16.1886,16.1979,15000.0],["2016-06-14",16.1047,16.3518,16.0395,16.3051,12000.0],["2016-06-15",16.3145,16.5196,16.142,16.389,11250.0],["2016-06-16",15.9742,16.4263,15.9183,16.0814,8550.0],["2016-06-17",16.0115,16.4217,15.9882,16.0814,34200.0],["2016-06-20",16.3051,16.4077,16.1373,16.389,12450.0],["2016-06-21",16.4263,16.4263,16.156,16.1886,7350.0],["2016-06-22",16.2352,16.3471,16.1047,16.1467,7800.0],["2016-06-23",16.2679,16.5336,16.2026,16.5336,15150.0],["2016-06-24",16.1047,16.8272,15.6712,16.8272,80100.0],["2016-06-27",16.5615,16.5615,16.1047,16.142,19350.0],["2016-06-28",16.0861,16.5336,16.0814,16.17,20700.0],["2016-06-29",16.3751,16.3797,16.0861,16.1979,13950.0],["2016-06-30",16.3657,16.3704,16.1234,16.3611,12300.0],["2016-07-01",16.3658,16.3658,16.1373,16.1467,8700.0],["2016-07-05",16.1513,16.2772,15.8716,16.0767,26400.0],["2016-07-06",16.1047,16.2306,16.0907,16.0907,5700.0],["2016-07-07",16.156,16.1933,16.0907,16.128,3300.0],["2016-07-08",16.1886,16.3378,16.1886,16.3285,11550.0],["2016-07-11",16.3657,16.7107,16.3471,16.6594,14100.0],["2016-07-12",16.6408,17.4052,16.6408,17.3213,32250.0],["2016-07-13",17.2467,17.3213,17.1302,17.1535,15600.0],["2016-07-14",17.2561,17.34,17.1815,17.284,16200.0],["2016-07-15",17.2887,17.4378,16.8925,17.4378,8550.0],["2016-07-18",17.2561,17.4658,17.2561,17.3912,11700.0],["2016-07-19",17.3167,17.4472,17.298,17.298,13500.0],["2016-07-20",17.3633,17.5404,17.27,17.5078,11850.0],["2016-07-21",17.3586,17.5684,17.3586,17.4844,8550.0],["2016-07-22",17.4751,17.559,17.4751,17.559,3750.0],["2016-07-25",17.3819,17.559,17.3772,17.4705,9300.0],["2016-07-26",17.5357,17.5637,17.2887,17.5637,8100.0],["2016-07-27",17.4239,17.4565,17.2607,17.2607,11250.0],["2016-07-28",17.2887,17.4239,16.9204,17.2933,4350.0],["2016-07-29",17.4099,17.4658,17.0976,17.0976,9300.0],["2016-08-01",17.0976,17.0976,16.7107,16.7107,35850.0],["2016-08-02",16.7107,16.9018,16.4357,16.4869,25200.0],["2016-08-03",16.5522,16.762,16.4776,16.5429,11850.0],["2016-08-04",16.6594,16.6594,16.4543,16.5102,9750.0],["2016-08-05",16.8086,16.8132,16.4776,16.6408,24600.0],["2016-08-08",16.6454,16.7247,16.5196,16.6314,11100.0],["2016-08-09",16.678,16.678,16.5708,16.6128,9600.0],["2016-08-10",16.5522,16.692,16.5522,16.5895,15750.0],["2016-08-11",16.5402,16.7609,16.5402,16.7609,12900.0],["2016-08-12",16.6341,16.7562,16.5589,16.5683,10500.0],["2016-08-15",16.6764,16.7891,16.5589,16.6764,8550.0],["2016-08-16",16.6435,16.6435,16.4744,16.4744,18300.0],["2016-08-17",16.5824,16.5918,16.2113,16.263,15000.0],["2016-08-18",16.3945,16.7234,16.2066,16.6623,16950.0],["2016-08-19",16.6576,16.6576,16.4274,16.4979,16200.0],["2016-08-22",16.5965,16.6059,16.2536,16.4368,5550.0],["2016-08-23",16.3945,16.6294,16.2771,16.3523,14100.0],["2016-08-24",16.4556,16.6717,16.4415,16.6717,14100.0],["2016-08-25",16.6529,16.7187,16.4791,16.6435,10200.0],["2016-08-26",16.6341,16.7609,16.6341,16.7468,7200.0],["2016-08-29",16.5543,17.2307,16.5543,17.0334,44850.0],["2016-08-30",16.8831,17.3622,16.869,17.1509,11100.0],["2016-08-31",17.1555,17.2871,17.1461,17.2871,15600.0],["2016-09-01",17.2307,17.2918,16.9629,17.2918,10950.0],["2016-09-02",17.1649,17.3341,17.1649,17.3341,9600.0],["2016-09-06",17.2824,17.3247,17.0569,17.2636,5550.0],["2016-09-07",17.1837,17.3294,17.0616,17.2072,9750.0],["2016-09-08",17.1978,17.2824,17.0522,17.2401,3450.0],["2016-09-09",17.1462,17.3106,16.9676,16.9723,11550.0],["2016-09-12",17.0851,17.3341,17.0099,17.3341,15900.0],["2016-09-13",17.2542,17.2918,17.0146,17.118,15450.0],["2016-09-14",17.1978,17.1978,16.9958,17.118,5100.0],["2016-09-15",17.179,17.2166,17.0005,17.2166,5250.0],["2016-09-16",17.2589,17.5454,17.1461,17.5454,64950.0],["2016-09-19",17.4703,17.4703,17.2777,17.4609,12750.0],["2016-09-20",17.2636,17.475,17.2119,17.4703,5400.0],["2016-09-21",17.5126,17.5126,17.0522,17.3951,8850.0],["2016-09-22",17.3434,17.475,17.1461,17.428,14850.0],["2016-09-23",17.3904,17.3904,17.1649,17.1931,10050.0],["2016-09-26",17.2213,17.3106,17.1039,17.1039,8850.0],["2016-09-27",17.1602,17.4609,17.0381,17.3716,14700.0],["2016-09-28",17.381,17.4374,17.2542,17.2542,10800.0],["2016-09-29",17.2025,17.3388,17.1649,17.2871,3600.0],["2016-09-30",17.2636,17.273,17.0804,17.2495,10050.0],["2016-10-03",17.2542,17.2542,17.0804,17.0945,3600.0],["2016-10-04",17.0945,17.1743,17.0945,17.118,4950.0],["2016-10-05",17.2213,17.3341,17.0757,17.2589,8700.0],["2016-10-06",17.118,17.2495,17.118,17.1461,1650.0],["2016-10-07",17.2072,17.2401,17.0898,17.118,3900.0],["2016-10-10",17.2119,17.2636,17.024,17.2401,3900.0],["2016-10-11",17.2166,17.226,17.0005,17.0757,5550.0],["2016-10-12",17.2025,17.2542,17.2025,17.2542,1650.0],["2016-10-13",17.1368,17.2636,17.118,17.1696,10800.0],["2016-10-14",17.1696,17.1884,17.1696,17.1696,2400.0],["2016-10-17",17.1461,17.1555,17.1321,17.1321,5550.0],["2016-10-18",17.1462,17.1462,17.0052,17.1274,3300.0],["2016-10-19",17.1367,17.1461,17.0005,17.0005,6000.0],["2016-10-20",17.0992,17.0992,17.0992,17.0992,900.0],["2016-10-21",17.0099,17.3012,17.0099,17.0616,6000.0],["2016-10-24",17.1461,17.5079,17.1227,17.475,11550.0],["2016-10-25",17.4562,17.5454,17.2072,17.3106,6750.0],["2016-10-26",17.2354,17.475,17.2166,17.2166,13200.0],["2016-10-27",17.1086,17.4045,17.1086,17.2119,6750.0],["2016-10-28",17.1696,17.2589,17.1508,17.2589,5250.0],["2016-10-31",17.1978,17.5454,17.0757,17.0757,16650.0],["2016-11-01",17.1978,17.4515,17.1978,17.2871,6150.0],["2016-11-02",17.3951,17.4985,17.2354,17.2683,13800.0],["2016-11-03",17.2918,17.5267,17.2307,17.4844,13500.0],["2016-11-04",17.4139,17.6018,17.3247,17.3622,10800.0],["2016-11-07",17.3904,17.536,17.3904,17.536,10350.0],["2016-11-08",17.4515,17.6159,17.4045,17.6159,5400.0],["2016-11-09",17.171,17.7437,17.171,17.739,29850.0],["2016-11-10",17.72,18.9648,17.72,18.9317,30150.0],["2016-11-11",18.8654,19.5422,18.5483,19.2204,77250.0],["2016-11-14",19.1967,19.4049,18.9979,19.4002,40050.0],["2016-11-15",19.2251,19.5185,19.2251,19.5185,19200.0],["2016-11-16",19.3387,19.5185,19.1872,19.4049,27300.0],["2016-11-17",19.4049,19.6653,19.386,19.6179,16800.0],["2016-11-18",19.5043,19.6179,19.0547,19.5233,27450.0],["2016-11-21",19.4665,19.7599,19.4049,19.6889,15150.0],["2016-11-22",19.6747,20.4841,19.5564,20.4841,13950.0],["2016-11-23",20.3326,20.9668,20.1622,20.6118,21450.0],["2016-11-25",20.6876,21.1325,20.4604,20.9195,7350.0],["2016-11-28",20.7964,21.0709,20.3515,20.697,23700.0],["2016-11-29",20.8721,21.2981,20.5408,21.0283,20250.0],["2016-11-30",21.2271,21.2271,20.8485,20.8579,16050.0],["2016-12-01",20.9006,21.4259,20.6734,20.9905,20850.0],["2016-12-02",21.2034,21.2034,20.5408,20.6497,17100.0],["2016-12-05",20.8769,21.0804,20.7302,20.9005,38850.0],["2016-12-06",20.8485,21.2508,20.8059,21.0804,27150.0],["2016-12-07",19.8546,21.2981,19.8546,21.1798,14700.0],["2016-12-08",21.2981,22.3914,21.2981,22.3914,34200.0],["2016-12-09",22.3914,23.4185,22.3914,23.1534,60600.0],["2016-12-12",23.2528,23.3617,22.5287,22.6659,25800.0],["2016-12-13",22.4813,23.4658,22.008,23.2859,41850.0],["2016-12-14",22.6044,23.3191,22.5523,23.1061,53100.0],["2016-12-15",23.1013,23.3096,22.7369,22.8836,44700.0],["2016-12-16",22.9452,23.1818,21.7856,22.8931,116850.0],["2016-12-19",22.77,23.3049,22.6281,22.6801,21300.0],["2016-12-20",22.8126,23.1865,22.5807,22.9972,43650.0],["2016-12-21",22.8647,23.2907,22.8647,22.9262,17850.0],["2016-12-22",22.8931,23.2102,22.8884,23.2102,24450.0],["2016-12-23",23.1771,23.603,22.9499,23.1913,14850.0],["2016-12-27",23.2149,23.2149,23.0588,23.1771,19950.0],["2016-12-28",23.1818,23.1818,22.8268,23.002,9300.0],["2016-12-29",23.0114,23.0114,22.3772,22.7937,31800.0],["2016-12-30",22.718,22.9215,22.3441,22.4009,16350.0],["2017-01-03",22.4908,22.5902,22.1216,22.4529,26250.0],["2017-01-04",22.4529,22.4529,21.8945,22.1974,32250.0],["2017-01-05",22.027,22.1879,21.5821,21.9181,20700.0],["2017-01-06",21.5868,21.956,20.9573,21.885,40200.0],["2017-01-09",21.8187,21.8187,21.5584,21.7051,15600.0],["2017-01-10",21.601,22.5334,21.5016,22.1216,10500.0],["2017-01-11",22.1642,22.1642,21.5348,21.7525,14400.0],["2017-01-12",21.7572,21.7572,20.6497,20.6734,13200.0],["2017-01-13",20.7444,21.0378,20.6071,20.6781,29400.0],["2017-01-17",20.6781,20.8674,20.4225,20.768,28800.0],["2017-01-18",20.8627,20.9479,20.1385,20.4462,29250.0],["2017-01-19",20.3847,20.4273,20.0912,20.1291,46800.0],["2017-01-20",19.9824,20.2805,19.9066,20.1101,40200.0],["2017-01-23",19.7599,20.3326,19.7599,20.1764,21300.0],["2017-01-24",20.1906,20.7302,19.9729,20.6686,88200.0],["2017-01-25",20.7302,21.3975,20.7302,21.3975,20850.0],["2017-01-26",21.5679,21.7903,21.1088,21.2413,15600.0],["2017-01-27",21.743,21.743,21.1325,21.3076,24900.0],["2017-01-30",21.3833,21.4448,20.1717,20.3752,35250.0],["2017-01-31",20.1622,20.768,19.7646,20.5077,48450.0],["2017-02-01",20.3515,20.7964,20.1717,20.1811,28800.0],["2017-02-02",19.2156,20.0676,18.7565,19.8735,45600.0],["2017-02-03",19.9966,20.5882,19.8972,20.1054,23700.0],["2017-02-06",20.3515,20.7065,19.9066,19.9161,16050.0],["2017-02-07",20.0676,20.0676,19.599,19.599,24450.0],["2017-02-08",19.6605,19.6889,19.2156,19.2488,34500.0],["2017-02-09",19.7363,20.4888,19.6984,19.9824,20550.0],["2017-02-10",20.1196,20.4651,19.6416,19.9966,30000.0],["2017-02-13",19.968,20.2062,19.8346,19.9489,13500.0],["2017-02-14",19.8346,19.9632,19.806,19.9441,16800.0],["2017-02-15",19.7965,19.9203,19.4677,19.5916,52050.0],["2017-02-16",19.5106,19.9823,19.4582,19.6059,25350.0],["2017-02-17",19.6011,19.9918,19.6011,19.9537,55050.0],["2017-02-21",20.0109,20.0347,19.7155,20.0013,18150.0],["2017-02-22",20.0871,21.4402,20.0871,20.8685,61050.0],["2017-02-23",20.7684,20.9304,20.4444,20.6159,17850.0],["2017-02-24",20.4873,20.9638,20.4873,20.8732,20850.0],["2017-02-27",20.9637,21.283,20.8875,21.1162,25800.0],["2017-02-28",20.9352,21.2449,20.2967,20.3015,53550.0],["2017-03-01",20.7351,20.9638,20.4301,20.7112,48000.0],["2017-03-02",20.7112,21.0686,20.2538,20.7303,37350.0],["2017-03-03",20.6779,21.059,20.3825,20.6398,46800.0],["2017-03-06",20.3587,20.8875,20.3587,20.5349,24000.0],["2017-03-07",20.6398,20.7732,20.3301,20.4492,18900.0],["2017-03-08",20.5588,20.6207,20.4158,20.4158,29400.0],["2017-03-09",20.292,20.6922,20.2681,20.2681,23100.0],["2017-03-10",20.5588,20.6493,20.1824,20.3444,45450.0],["2017-03-13",20.2872,20.6922,20.2872,20.5921,20250.0],["2017-03-14",20.6636,20.8637,20.4968,20.6874,102000.0],["2017-03-15",20.8351,21.3401,20.7208,21.0638,30750.0],["2017-03-16",21.2639,21.7499,21.1019,21.7451,40050.0],["2017-03-17",21.5784,22.76,21.5784,22.6742,96450.0],["2017-03-20",22.4884,22.6742,22.1025,22.3216,37800.0],["2017-03-21",22.374,22.374,21.5545,21.5545,55050.0],["2017-03-22",22.8695,22.8695,20.9685,21.3544,37600.0],["2017-03-23",21.2615,22.062,21.1543,21.8976,32200.0],["2017-03-24",21.9976,22.5194,21.9405,22.1406,32700.0],["2017-03-27",21.9548,22.1906,21.4402,21.9905,21000.0],["2017-03-28",21.9333,22.1549,21.4545,22.062,41100.0],["2017-03-29",22.0334,22.2335,21.7118,22.1406,46700.0],["2017-03-30",22.062,23.0482,21.6475,22.9982,46700.0],["2017-03-31",22.9267,23.8772,22.4479,23.6414,75900.0],["2017-04-03",23.4556,23.62,22.2621,22.6694,39600.0],["2017-04-04",22.7481,23.1697,22.1263,22.4336,39500.0],["2017-04-05",22.5694,22.9982,21.526,21.8833,42600.0],["2017-04-06",21.8976,21.9047,21.4402,21.7475,84900.0],["2017-04-07",21.7189,21.9762,21.4616,21.8833,22100.0],["2017-04-10",21.9619,22.0763,21.0543,21.2044,29300.0],["2017-04-11",21.1329,21.6903,20.7684,21.3902,35800.0],["2017-04-12",21.4616,21.4616,20.4039,20.6898,26100.0],["2017-04-13",20.6898,20.6898,20.1181,20.1252,36900.0],["2017-04-17",20.311,20.8256,19.8107,20.7398,50600.0],["2017-04-18",20.5826,21.3044,20.5469,21.0043,39700.0],["2017-04-19",21.2615,21.2901,20.9542,21.0185,23000.0],["2017-04-20",20.8685,21.4473,20.8685,21.2115,32000.0],["2017-04-21",21.1972,21.6975,21.1329,21.4974,23300.0],["2017-04-24",21.9333,22.2692,21.8333,22.1048,23300.0],["2017-04-25",22.1978,22.3693,22.0191,22.2263,29500.0],["2017-04-26",22.0763,22.7052,22.0763,22.6337,52400.0],["2017-04-27",22.6551,22.6551,21.9476,22.0906,11100.0],["2017-04-28",22.0119,22.1835,21.7975,22.0048,36800.0],["2017-05-01",22.1191,22.1191,21.526,21.6975,20200.0],["2017-05-02",21.8404,21.919,21.2615,21.5903,18400.0],["2017-05-03",21.5117,21.8476,21.4045,21.5688,18400.0],["2017-05-04",21.6189,21.7618,21.1829,21.5045,18700.0],["2017-05-05",21.5545,21.869,21.3401,21.4045,18400.0],["2017-05-08",21.3616,21.7189,21.3473,21.6117,14100.0],["2017-05-09",21.6689,21.9762,21.1115,21.7547,48100.0],["2017-05-10",21.6403,21.9047,21.4331,21.626,27400.0],["2017-05-11",21.4441,21.8755,20.9119,21.0054,23200.0],["2017-05-12",20.9982,21.3218,20.4085,20.7393,42800.0],["2017-05-15",20.9119,21.4728,20.9119,21.3866,21900.0],["2017-05-16",21.5016,21.8468,21.2355,21.8108,26900.0],["2017-05-17",21.2787,21.5663,20.5955,20.725,39200.0],["2017-05-18",21.4657,21.7677,20.8904,21.2571,50600.0],["2017-05-19",21.9331,21.9331,20.8256,21.2283,39600.0],["2017-05-22",21.4944,21.5304,20.9623,21.4441,21000.0],["2017-05-23",21.4441,21.4872,20.9982,21.3794,46900.0],["2017-05-24",21.2068,21.5016,21.0629,21.3937,23900.0],["2017-05-25",21.5016,21.5735,20.9191,21.1708,18100.0],["2017-05-26",21.5016,21.5016,20.9623,21.2068,15800.0],["2017-05-30",21.0414,21.2068,20.6387,21.0198,24700.0],["2017-05-31",21.1708,21.1924,20.5236,20.7609,89500.0],["2017-06-01",20.8328,21.2068,20.4948,21.0486,56200.0],["2017-06-02",21.2571,21.969,21.0342,21.5807,49800.0],["2017-06-05",21.6886,21.8252,21.1061,21.3937,22200.0],["2017-06-06",21.0486,21.6958,20.84,21.0917,35100.0],["2017-06-07",21.5735,21.5735,20.8688,21.2499,20100.0],["2017-06-08",21.3074,22.7601,20.7969,22.2351,25400.0],["2017-06-09",22.2567,23.0477,22.2423,22.8967,58400.0],["2017-06-12",23.0477,23.6877,22.3717,22.5515,58700.0],["2017-06-13",22.6019,22.983,22.156,22.4293,20300.0],["2017-06-14",21.4657,22.4724,21.4657,22.4437,20300.0],["2017-06-15",22.3789,22.9039,22.2783,22.7601,16400.0],["2017-06-16",22.5803,22.6019,21.2211,22.4796,49800.0],["2017-06-19",22.2279,22.8032,22.12,22.5731,23600.0],["2017-06-20",22.494,22.494,21.5951,21.7389,28800.0],["2017-06-21",21.7749,21.8396,21.1852,21.2571,25100.0],["2017-06-22",21.2571,21.4225,21.0342,21.178,7800.0],["2017-06-23",21.365,21.6454,21.0845,21.5376,62500.0],["2017-06-26",21.5232,21.6526,21.1421,21.2499,16600.0],["2017-06-27",21.3937,21.5735,21.0054,21.4297,17600.0],["2017-06-28",21.5735,22.2783,21.4585,22.192,32700.0],["2017-06-29",22.4508,22.4508,21.6814,22.3142,33500.0],["2017-06-30",22.2998,22.4221,21.4585,22.1632,25000.0],["2017-07-03",22.1201,22.7313,21.7605,22.3358,16900.0],["2017-07-05",22.2998,22.2998,21.8036,21.8756,28300.0],["2017-07-06",21.8612,21.9618,21.5663,21.7461,21900.0],["2017-07-07",21.7461,21.9906,21.6742,21.8396,10700.0],["2017-07-10",21.7389,22.0913,21.6023,21.6167,11700.0],["2017-07-11",21.6886,21.6886,21.0845,21.2571,15200.0],["2017-07-12",21.2859,21.6023,21.1924,21.5879,14300.0],["2017-07-13",21.5735,21.5807,21.0342,21.2859,17400.0],["2017-07-14",21.0414,21.2499,20.8976,20.9263,27100.0],["2017-07-17",20.8544,21.5016,20.5811,20.9695,21700.0],["2017-07-18",20.8544,21.4225,20.8544,20.9479,26300.0],["2017-07-19",20.9335,21.4081,20.9335,21.0773,13000.0],["2017-07-20",20.8544,21.1492,20.8041,21.0989,13000.0],["2017-07-21",21.2571,21.2931,20.8544,20.9263,20400.0],["2017-07-24",20.9407,21.0773,20.6674,20.6674,19800.0],["2017-07-25",20.9982,21.1924,20.5308,20.5308,23800.0],["2017-07-26",20.725,20.8184,20.5308,20.5739,7200.0],["2017-07-27",20.6602,20.6962,20.1856,20.1856,17500.0],["2017-07-28",20.2432,20.2863,19.9627,20.0706,14600.0],["2017-07-31",20.2935,20.2935,19.9555,20.0562,28200.0],["2017-08-01",20.1353,20.3294,19.862,20.2503,89500.0],["2017-08-02",20.2503,20.2719,19.524,19.6103,18400.0],["2017-08-03",19.7829,19.7829,19.2076,19.3155,15900.0],["2017-08-04",19.373,19.7326,19.373,19.5672,12800.0],["2017-08-07",19.9339,19.9339,19.4018,19.5528,12900.0],["2017-08-08",19.4018,19.9339,19.3586,19.5025,11600.0],["2017-08-09",19.3443,19.3802,19.0998,19.1932,23100.0],["2017-08-10",19.0998,19.1645,18.7474,18.8696,28100.0],["2017-08-11",19.0051,19.1572,18.375,18.4691,16100.0],["2017-08-14",18.614,19.4831,18.5053,19.4179,35600.0],["2017-08-15",19.7366,19.9539,19.302,19.3093,28200.0],["2017-08-16",19.5338,19.8018,19.092,19.4614,29900.0],["2017-08-17",19.3745,19.3745,18.9833,19.034,17200.0],["2017-08-18",18.7226,19.1572,18.7226,19.0775,18800.0],["2017-08-21",18.9399,18.9399,18.5705,18.8095,17200.0],["2017-08-22",18.8602,19.0341,18.8313,18.9254,12200.0],["2017-08-23",18.7443,18.9834,18.6502,18.9399,9600.0],["2017-08-24",18.9399,19.0413,18.8313,18.9399,10700.0],["2017-08-25",19.0992,19.4252,18.7733,19.2513,14700.0],["2017-08-28",19.4396,19.6497,18.8964,18.9689,13800.0],["2017-08-29",18.8675,18.9906,18.7371,18.9616,5000.0],["2017-08-30",18.8675,19.2368,18.795,18.9326,12900.0],["2017-08-31",18.9399,19.2079,18.8095,19.0196,47600.0],["2017-09-01",18.9978,19.0485,18.8313,18.9761,16600.0],["2017-09-05",18.8313,18.9906,18.556,18.7081,25800.0],["2017-09-06",18.9326,19.0485,18.6429,18.6864,16200.0],["2017-09-07",18.7009,18.7009,18.1722,18.4619,24100.0],["2017-09-08",18.4257,19.0268,18.4039,18.9689,16400.0],["2017-09-11",18.9833,19.4831,18.585,19.063,39300.0],["2017-09-12",18.9906,19.4541,18.9254,19.2731,13800.0],["2017-09-13",19.3962,19.9611,19.3962,19.9249,22800.0],["2017-09-14",19.7873,20.077,19.7366,19.9249,18400.0],["2017-09-15",20.0553,20.6564,19.7149,20.6564,72700.0],["2017-09-18",20.7651,20.8954,20.2001,20.7433,46100.0],["2017-09-19",20.6492,20.9389,20.6492,20.8592,21600.0],["2017-09-20",20.5405,21.2648,20.5405,21.0331,25000.0],["2017-09-21",20.8737,21.3445,20.8737,21.1562,15500.0],["2017-09-22",21.1852,21.7139,20.881,21.5473,32800.0],["2017-09-25",21.6632,21.7139,21.0765,21.5328,11100.0],["2017-09-26",21.6415,22.0833,21.33,21.8732,40000.0],["2017-09-27",22.0181,23.0828,21.5763,22.7786,78600.0],["2017-09-28",22.6844,23.0321,21.7718,22.822,18100.0],["2017-09-29",22.8148,23.0755,22.5685,22.7134,26700.0],["2017-10-02",22.8365,22.851,22.2354,22.6192,35900.0],["2017-10-03",22.6772,22.8003,22.3223,22.7351,20300.0],["2017-10-04",22.6699,22.6699,21.7936,21.9746,31900.0],["2017-10-05",22.0905,22.4092,21.8949,22.3657,10300.0],["2017-10-06",22.2861,22.4526,22.0326,22.2281,15300.0],["2017-10-09",22.2354,22.3875,22.076,22.2064,21200.0],["2017-10-10",22.3585,22.6554,22.2643,22.6554,21500.0],["2017-10-11",22.4526,22.9452,22.3947,22.6699,15500.0],["2017-10-12",22.8075,22.9234,22.4526,22.8075,30800.0],["2017-10-13",22.8582,23.0683,22.8582,22.9234,13400.0],["2017-10-16",23.0755,23.2276,22.9452,23.2131,20100.0],["2017-10-17",23.1117,23.2566,22.8945,22.9162,12700.0],["2017-10-18",23.1769,23.2349,22.7568,22.9524,28800.0],["2017-10-19",22.7061,23.2494,22.6554,23.1335,33100.0],["2017-10-20",23.358,23.4159,23.1335,23.4159,17900.0],["2017-10-23",23.5246,23.5246,22.9089,22.9162,17600.0],["2017-10-24",23.0248,23.2711,22.5758,22.9307,21900.0],["2017-10-25",22.6554,22.9524,22.4092,22.8075,17700.0],["2017-10-26",22.9379,22.9379,22.7206,22.8365,8000.0],["2017-10-27",22.612,23.0683,22.5613,23.0683,19100.0],["2017-10-30",22.7858,22.7858,21.8225,21.8225,13900.0],["2017-10-31",21.9819,22.1774,21.3807,21.8949,29500.0],["2017-11-01",21.8587,21.9746,21.1852,21.3083,28700.0],["2017-11-02",21.4242,22.4961,21.4242,22.3875,13200.0],["2017-11-03",22.4092,22.4092,21.9094,22.0181,10400.0],["2017-11-06",22.134,22.134,21.6125,21.6777,9800.0],["2017-11-07",21.5111,21.5545,20.6926,20.8665,15700.0],["2017-11-08",20.8882,20.8882,20.0625,20.0698,22200.0],["2017-11-09",19.7366,20.2436,19.6642,20.0698,32100.0],["2017-11-10",20.0842,20.6275,20.0842,20.1132,11500.0],["2017-11-13",20.0263,20.0915,19.7366,19.9901,52200.0],["2017-11-14",19.8712,20.3817,19.8712,20.3088,21700.0],["2017-11-15",20.1046,20.7463,20.1046,20.3744,29100.0],["2017-11-16",20.6078,21.1984,20.3015,21.0817,20500.0],["2017-11-17",20.8776,21.0234,20.8338,20.9942,17200.0],["2017-11-20",20.739,21.0307,20.4838,21.0307,31400.0],["2017-11-21",20.7755,21.2495,20.7755,21.2057,25100.0],["2017-11-22",20.8484,21.3588,20.8484,20.9286,20700.0],["2017-11-24",20.6734,21.0453,20.6734,21.0453,7600.0],["2017-11-27",21.162,21.162,20.8265,20.9651,9800.0],["2017-11-28",21.0015,21.8766,20.7098,21.8474,26600.0],["2017-11-29",21.8693,22.4527,21.337,22.1172,37000.0],["2017-11-30",22.1683,22.1683,20.7244,20.7828,86400.0],["2017-12-01",20.7609,20.7901,20.0681,20.4984,20400.0],["2017-12-04",20.8046,21.264,20.2577,20.7828,19400.0],["2017-12-05",20.7828,20.7828,20.2431,20.2723,12200.0],["2017-12-06",20.3963,20.5057,20.09,20.0973,20300.0],["2017-12-07",20.2723,20.4911,20.1119,20.3088,25400.0],["2017-12-08",20.4036,20.5421,19.8785,20.0462,27200.0],["2017-12-11",20.0244,20.2869,19.6671,19.6671,22100.0],["2017-12-12",19.7619,20.1483,19.7619,19.8056,12600.0],["2017-12-13",19.9587,20.6661,19.9587,20.4692,29100.0],["2017-12-14",20.5348,20.8557,20.4765,20.4911,41300.0],["2017-12-15",20.5057,21.8766,20.5057,21.8766,98700.0],["2017-12-18",21.9714,22.0297,21.4318,21.8474,23400.0],["2017-12-19",21.811,21.811,21.1984,21.2568,16200.0],["2017-12-20",21.1547,21.3734,21.1036,21.162,15000.0],["2017-12-21",20.9651,21.4026,20.9651,21.3953,14900.0],["2017-12-22",21.1765,21.2568,20.9869,21.089,29200.0],["2017-12-26",21.089,21.1109,20.79,20.8265,17400.0],["2017-12-27",20.8484,21.1474,20.2358,20.5494,20900.0],["2017-12-28",20.4619,20.6369,20.3671,20.4036,18300.0],["2017-12-29",20.4546,20.6661,19.6743,19.6962,33700.0],["2018-01-02",19.7473,20.2723,19.565,19.6889,34900.0],["2018-01-03",19.6598,19.8858,19.4483,19.6671,28200.0],["2018-01-04",19.8348,20.1119,19.7327,20.0244,19800.0],["2018-01-05",19.8348,20.1338,19.7181,20.09,23100.0],["2018-01-08",20.09,20.1994,19.5723,19.74,34200.0],["2018-01-09",19.7546,20.0462,19.7108,19.8567,16900.0],["2018-01-10",19.8567,20.2213,19.8567,20.0462,19800.0],["2018-01-11",20.0317,20.6005,20.0098,20.6005,25400.0],["2018-01-12",20.6734,21.1109,20.5202,20.7025,23200.0],["2018-01-16",20.8994,21.1255,20.1702,20.44,39700.0],["2018-01-17",20.4765,20.6442,20.1775,20.4911,23600.0],["2018-01-18",20.4838,20.5494,20.1265,20.1848,16200.0],["2018-01-19",20.2577,20.9651,20.1994,20.9505,20600.0],["2018-01-22",20.9067,20.9432,20.4036,20.5275,13300.0],["2018-01-23",20.44,20.4473,19.9952,20.3671,12000.0],["2018-01-24",20.3233,20.3671,19.915,19.915,16500.0],["2018-01-25",20.1265,20.1265,19.7035,20.0827,24300.0],["2018-01-26",20.0827,21.0307,19.9515,21.0307,27400.0],["2018-01-29",20.7828,20.7828,20.3963,20.4838,17300.0],["2018-01-30",20.4109,20.44,20.0973,20.3671,15000.0],["2018-01-31",20.3306,20.6077,20.2723,20.44,21200.0],["2018-02-01",20.4327,20.4765,20.265,20.3671,14400.0],["2018-02-02",20.1702,20.5275,20.0535,20.0608,23200.0],["2018-02-05",20.0535,20.09,19.3827,19.3827,34200.0],["2018-02-06",19.0326,20.09,19.0326,19.9442,32400.0],["2018-02-07",19.8348,20.0244,19.5504,19.9077,23000.0],["2018-02-08",19.9587,19.9587,19.0326,19.0326,27000.0],["2018-02-09",19.3024,20.1265,19.0399,19.8056,48800.0],["2018-02-12",19.9806,20.3088,19.9442,20.1775,32400.0],["2018-02-13",20.0754,20.2869,19.9004,20.265,23200.0],["2018-02-14",20.2628,20.6079,20.2408,20.5418,34300.0],["2018-02-15",20.6813,20.8942,20.461,20.8501,24800.0],["2018-02-16",20.6886,21.643,20.6813,21.1805,40200.0],["2018-02-20",21.0704,21.0704,20.1894,20.2114,18400.0],["2018-02-21",20.4023,21.0484,20.3876,21.0484,12700.0],["2018-02-22",21.1365,21.1732,20.6079,20.8208,18400.0],["2018-02-23",20.9089,21.1658,20.4757,20.8869,19500.0],["2018-02-26",20.8868,21.1438,20.3729,21.1291,15600.0],["2018-02-27",21.0263,21.1218,20.5712,20.5712,12800.0],["2018-02-28",20.6666,20.6886,19.8957,19.8957,36200.0],["2018-03-01",19.881,20.7987,19.881,20.16,31600.0],["2018-03-02",20.0719,20.975,19.8223,20.9529,35600.0],["2018-03-05",20.8355,21.0484,20.5271,20.762,23100.0],["2018-03-06",20.9236,21.0484,20.2628,20.9015,24800.0],["2018-03-07",20.6372,21.6504,20.6372,21.4815,43000.0],["2018-03-08",21.6137,21.6577,21.3127,21.4081,26000.0],["2018-03-09",21.6063,21.8045,21.3641,21.6724,37800.0],["2018-03-12",21.6504,21.7678,21.364,21.5843,33400.0],["2018-03-13",21.7678,22.0028,21.3787,21.7164,26700.0],["2018-03-14",21.878,21.878,21.2319,21.7605,30800.0],["2018-03-15",21.6944,21.9,21.4962,21.8486,32400.0],["2018-03-16",21.7385,22.5314,21.4521,22.5314,80000.0],["2018-03-19",22.2891,22.3552,21.6504,21.9587,37300.0],["2018-03-20",22.0248,22.0248,21.621,21.8119,16800.0],["2018-03-21",21.9807,21.9807,21.6063,21.922,15600.0],["2018-03-22",21.6357,21.922,21.298,21.3861,15800.0],["2018-03-23",21.4301,21.5843,20.6299,20.6372,42300.0],["2018-03-26",21.0043,21.3567,20.6299,21.2025,34400.0],["2018-03-27",21.2686,21.4154,20.5418,20.7694,29500.0],["2018-03-28",20.7988,21.2172,20.5198,21.0704,28000.0],["2018-03-29",21.1879,21.4301,20.3362,20.3509,79900.0],["2018-04-02",20.417,20.7914,20.1527,20.2922,37700.0],["2018-04-03",20.4904,20.5565,19.9838,20.3583,45300.0],["2018-04-04",20.0572,20.7033,20.0572,20.6886,35900.0],["2018-04-05",20.6886,20.9236,20.3069,20.9236,39100.0],["2018-04-06",20.7914,20.9089,20.0646,20.395,46300.0],["2018-04-09",20.5858,20.7914,20.3583,20.3583,35500.0],["2018-04-10",20.6299,21.0484,20.6299,20.8134,63100.0],["2018-04-11",20.5712,20.9823,20.5712,20.6152,52800.0],["2018-04-12",20.7841,21.0484,20.5858,20.9089,50900.0],["2018-04-13",20.9896,21.0263,20.5418,20.6152,16000.0],["2018-04-16",20.8208,21.2906,20.7107,21.1658,39000.0],["2018-04-17",21.3714,21.8045,21.2319,21.4668,55600.0],["2018-04-18",21.5843,21.8192,21.4521,21.6283,29100.0],["2018-04-19",21.5256,22.0248,21.5256,21.9367,23400.0],["2018-04-20",21.7605,21.8559,21.1291,21.4375,78100.0],["2018-04-23",21.5109,22.0101,21.3861,22.0101,24700.0],["2018-04-24",22.0101,22.5534,21.9954,22.1496,33700.0],["2018-04-25",21.9661,22.3919,21.8413,21.8413,36100.0],["2018-04-26",21.9,22.2964,21.6651,21.8559,37500.0],["2018-04-27",22.0101,22.0101,21.6651,21.6724,19200.0],["2018-04-30",21.7091,21.9073,21.3641,21.4521,25800.0],["2018-05-01",21.2246,21.9734,21.1805,21.9514,27600.0],["2018-05-02",21.7311,22.0101,21.3127,21.3641,64200.0],["2018-05-03",21.3861,21.7238,21.2906,21.4595,30600.0],["2018-05-04",21.3641,22.0248,21.3053,21.8045,19200.0],["2018-05-07",21.878,22.0248,21.4889,22.0248,8600.0],["2018-05-08",21.9881,22.1936,21.8926,22.1056,10500.0],["2018-05-09",22.0835,22.4359,21.7311,22.2891,15200.0],["2018-05-10",22.3111,22.502,22.0982,22.2157,17900.0],["2018-05-11",22.0531,22.2083,21.8535,22.0309,15000.0],["2018-05-14",21.9274,22.1565,21.6244,21.7279,19300.0],["2018-05-15",21.6614,22.1713,21.6614,22.0383,12700.0],["2018-05-16",22.0605,22.5926,21.7944,22.3118,25000.0],["2018-05-17",22.1713,22.8217,22.1713,22.7921,19000.0],["2018-05-18",22.8734,22.8734,22.43,22.5482,30500.0],["2018-05-21",22.6961,22.7847,22.4448,22.6369,30800.0],["2018-05-22",22.5335,22.77,22.43,22.43,30500.0],["2018-05-23",22.3191,22.7404,22.3191,22.6074,9800.0],["2018-05-24",22.2896,22.563,22.1566,22.4152,20200.0],["2018-05-25",22.3413,22.6148,22.3191,22.6148,12000.0],["2018-05-29",22.3783,22.5926,21.9201,22.2452,27400.0],["2018-05-30",22.3561,22.6961,22.1713,22.4374,34800.0],["2018-05-31",22.3857,22.6961,22.2452,22.2748,24100.0],["2018-06-01",22.4152,22.8217,22.2748,22.7626,73800.0],["2018-06-04",22.866,22.866,22.6,22.6517,31600.0],["2018-06-05",22.7182,22.7256,22.5335,22.6961,33800.0],["2018-06-06",22.7256,22.7256,22.3265,22.3709,28600.0],["2018-06-07",22.4374,22.6665,22.2748,22.6665,19000.0],["2018-06-08",22.5409,22.7108,22.2305,22.2526,22600.0],["2018-06-11",22.1713,22.3857,21.9866,22.2083,24400.0],["2018-06-12",22.2674,22.2896,21.7575,21.9496,27600.0],["2018-06-13",22.0235,22.1344,21.8535,21.9127,17400.0],["2018-06-14",22.0974,22.1048,21.6466,22.0753,22900.0],["2018-06-15",21.9496,22.393,21.8535,22.0235,47300.0],["2018-06-18",21.9127,22.5039,21.9127,22.4965,22300.0],["2018-06-19",22.3044,22.7256,22.0605,22.5926,56200.0],["2018-06-20",22.6148,22.7256,22.5482,22.7108,33700.0],["2018-06-21",22.7108,22.7256,22.3857,22.4965,37100.0],["2018-06-22",22.6517,22.7182,22.2305,22.6222,71000.0],["2018-06-25",22.3118,22.6739,22.2305,22.5113,29600.0],["2018-06-26",22.4522,22.7256,22.3635,22.7256,23600.0],["2018-06-27",22.6369,22.7256,22.3487,22.3487,35900.0],["2018-06-28",22.3118,22.6443,22.2822,22.5039,14800.0],["2018-06-29",22.3339,22.5482,22.2822,22.3857,43000.0],["2018-07-02",22.1713,22.6739,22.0679,22.6739,45700.0],["2018-07-03",22.7552,22.7552,22.467,22.6443,12900.0],["2018-07-05",22.5482,22.7256,22.3709,22.6813,19200.0],["2018-07-06",22.6148,22.7626,22.5261,22.6739,25600.0],["2018-07-09",22.7256,22.77,22.5261,22.6887,43100.0],["2018-07-10",22.77,22.77,22.2526,22.2896,27200.0],["2018-07-11",22.3561,22.467,22.2748,22.2822,11000.0],["2018-07-12",22.5187,22.5187,21.8018,22.0383,15500.0],["2018-07-13",22.1344,22.3339,21.994,22.0161,38300.0],["2018-07-16",21.9201,22.2896,21.9201,22.1639,14000.0],["2018-07-17",22.1122,22.4743,22.1122,22.3118,17600.0],["2018-07-18",22.3117,22.3265,21.8757,22.2305,13300.0],["2018-07-19",22.0826,22.4522,22.0826,22.2157,17300.0],["2018-07-20",22.1122,22.2674,21.957,22.1196,13700.0],["2018-07-23",22.1122,22.3339,21.8535,21.9866,12400.0],["2018-07-24",22.0235,22.0235,21.521,21.521,11000.0],["2018-07-25",21.5136,21.5136,21.1736,21.2327,16000.0],["2018-07-26",21.181,21.7575,20.9889,21.7575,13100.0],["2018-07-27",21.6762,21.6762,21.1219,21.1441,21900.0],["2018-07-30",21.2328,21.7944,21.218,21.5505,20500.0],["2018-07-31",21.6244,21.7057,21.2845,21.4101,21800.0],["2018-08-01",21.6244,21.691,21.2106,21.4175,6300.0],["2018-08-02",21.3436,21.484,21.2401,21.3732,15600.0],["2018-08-03",21.3953,21.521,21.0997,21.1588,20100.0],["2018-08-06",21.2475,21.6983,21.2475,21.6762,19100.0],["2018-08-07",21.6762,21.8018,21.5431,21.6392,11800.0],["2018-08-08",21.6171,21.8388,21.5431,21.8388,8400.0],["2018-08-09",21.8757,21.9274,21.5579,21.9201,8500.0],["2018-08-10",21.8092,22.0087,21.5505,21.8683,10900.0],["2018-08-13",21.8162,22.0246,21.6377,21.6377,8400.0],["2018-08-14",21.727,22.2106,21.4293,22.2106,28600.0],["2018-08-15",22.099,22.1288,21.5335,21.6377,16000.0],["2018-08-16",22.0767,22.2329,21.8906,22.2255,16600.0],["2018-08-17",22.1362,22.2776,22.0246,22.2329,19600.0],["2018-08-20",22.2329,22.5008,22.0767,22.2032,18200.0],["2018-08-21",22.1808,22.4413,22.1213,22.3669,10100.0],["2018-08-22",22.4115,22.4636,22.1883,22.4636,15900.0],["2018-08-23",22.4785,22.5082,22.2776,22.4636,25800.0],["2018-08-24",22.4413,22.5082,22.2552,22.4115,12900.0],["2018-08-27",22.5082,22.5082,22.0023,22.0023,19700.0],["2018-08-28",22.099,22.352,21.8386,21.8386,9400.0],["2018-08-29",21.8832,22.0618,21.6525,21.6823,24800.0],["2018-08-30",21.7121,22.0246,21.6228,21.8311,16000.0],["2018-08-31",21.8758,22.1362,21.7046,21.913,38500.0],["2018-09-04",21.9651,22.0171,21.6525,21.727,12300.0],["2018-09-05",21.6972,21.8609,21.5781,21.6749,11400.0],["2018-09-06",21.5484,21.8609,21.3996,21.6302,22900.0],["2018-09-07",21.474,21.8832,21.34,21.779,15900.0],["2018-09-10",21.8534,21.9502,21.6897,21.8386,20300.0],["2018-09-11",21.8014,21.8832,21.6897,21.6897,12700.0],["2018-09-12",21.7344,21.8162,21.4591,21.5707,19500.0],["2018-09-13",21.6823,21.6823,21.4442,21.5112,11800.0],["2018-09-14",21.5037,21.8907,21.288,21.6972,23500.0],["2018-09-17",21.727,21.8683,21.6005,21.6823,20000.0],["2018-09-18",21.6897,21.8386,21.4814,21.6005,18500.0],["2018-09-19",21.5484,21.8014,21.4293,21.4368,22000.0],["2018-09-20",21.5037,21.8758,21.5037,21.727,23100.0],["2018-09-21",21.526,22.0692,21.5186,22.0692,61400.0],["2018-09-24",21.9948,22.3073,21.4516,21.6079,19100.0],["2018-09-25",21.66,21.846,21.4516,21.5558,8900.0],["2018-09-26",21.6228,21.7418,21.221,21.2284,13400.0],["2018-09-27",21.2359,21.2359,20.9829,20.9829,13200.0],["2018-09-28",20.9159,21.3698,20.8936,21.3698,22700.0],["2018-10-01",21.4293,21.5335,20.8713,20.9829,15000.0],["2018-10-02",20.8341,21.0201,20.6108,20.6704,21800.0],["2018-10-03",20.6927,20.9978,20.5364,20.9234,38100.0],["2018-10-04",21.087,21.087,20.7373,20.7448,8400.0],["2018-10-05",20.7894,20.8192,20.2462,20.2462,12000.0],["2018-10-08",20.462,20.7671,20.462,20.6927,17700.0],["2018-10-09",20.7373,20.9159,20.6183,20.6852,23600.0],["2018-10-10",20.6629,20.901,20.4918,20.5067,18700.0],["2018-10-11",20.4844,20.8266,20.2165,20.3207,15300.0],["2018-10-12",20.5811,20.6183,19.0409,19.1971,24100.0],["2018-10-15",19.2194,19.5022,19.1599,19.2864,19900.0],["2018-10-16",19.4054,19.6435,18.9813,19.5617,27600.0],["2018-10-17",19.5394,19.8668,19.3906,19.5394,9700.0],["2018-10-18",19.4278,19.718,19.2417,19.4575,16600.0],["2018-10-19",18.6837,19.1748,18.4009,18.773,26300.0],["2018-10-22",18.52,18.7507,18.4902,18.4902,29300.0],["2018-10-23",18.3563,18.6614,18.3563,18.5274,16900.0],["2018-10-24",18.6018,18.6688,17.761,17.7759,30800.0],["2018-10-25",18.1256,18.2298,17.8206,18.0363,26400.0],["2018-10-26",17.8429,18.1926,17.8429,18.148,13500.0],["2018-10-29",18.1554,18.6762,18.148,18.6688,27800.0],["2018-10-30",18.6018,18.7953,18.4605,18.7953,24500.0],["2018-10-31",18.9069,19.078,18.639,19.026,30600.0],["2018-11-01",19.0706,19.465,18.9739,19.1748,20500.0],["2018-11-02",19.279,19.7328,18.9888,19.465,15600.0],["2018-11-05",19.5245,19.7403,18.8995,19.0334,12500.0],["2018-11-06",18.9813,19.3013,18.9739,19.1376,10300.0],["2018-11-07",19.331,19.4054,19.1525,19.3385,13400.0],["2018-11-08",19.2864,19.6063,18.892,19.5989,11600.0],["2018-11-09",19.5617,19.6584,19.2566,19.2715,18700.0],["2018-11-12",19.1301,19.4724,18.9664,18.9739,15800.0],["2018-11-13",19.0189,19.0714,18.7864,19.0714,8800.0],["2018-11-14",19.1389,19.3114,18.3814,18.5989,22200.0],["2018-11-15",18.5539,18.9364,18.4489,18.9364,12600.0],["2018-11-16",18.8089,18.9814,18.5914,18.7414,24800.0],["2018-11-19",18.6289,18.7489,18.5089,18.6289,32700.0],["2018-11-20",18.6289,18.7489,18.1039,18.1039,43200.0],["2018-11-21",18.0964,18.3664,17.9164,17.9614,40500.0],["2018-11-23",17.9764,18.2914,17.864,18.0439,23000.0],["2018-11-26",18.0664,18.3289,17.8115,17.834,31100.0],["2018-11-27",17.8339,18.0739,17.8339,18.0739,48900.0],["2018-11-28",18.0964,19.3114,18.0964,19.1914,53800.0],["2018-11-29",19.2214,19.7088,19.2214,19.6263,21500.0],["2018-11-30",19.5663,19.7463,19.1089,19.2964,57800.0],["2018-12-03",19.5138,19.5138,18.8089,18.9814,11700.0],["2018-12-04",18.8239,18.9289,17.3615,17.8714,27500.0],["2018-12-06",17.654,17.9614,17.5865,17.7965,24400.0],["2018-12-07",17.774,17.9539,17.4215,17.474,28500.0],["2018-12-10",17.4215,17.624,16.994,17.444,27300.0],["2018-12-11",17.5115,17.5715,17.099,17.474,29400.0],["2018-12-12",17.474,18.0364,17.474,17.9239,24300.0],["2018-12-13",17.8489,18.1414,17.4815,17.7215,20100.0],["2018-12-14",17.654,17.9764,17.294,17.294,28000.0],["2018-12-17",17.2865,17.6465,16.7915,17.024,32200.0],["2018-12-18",17.0765,17.3015,16.904,17.0915,25100.0],["2018-12-19",17.009,17.084,16.364,16.514,37600.0],["2018-12-20",16.454,16.7615,16.0641,16.619,34600.0],["2018-12-21",16.634,16.9415,16.5515,16.9265,76200.0],["2018-12-24",16.8365,17.219,16.469,16.469,11100.0],["2018-12-26",16.604,16.874,16.0191,16.5815,37700.0],["2018-12-27",16.5365,17.0315,15.9366,16.4015,46300.0],["2018-12-28",16.3115,16.799,15.9741,16.799,37100.0],["2018-12-31",16.5515,17.219,16.4615,16.8215,39800.0],["2019-01-02",16.5065,17.2565,16.394,17.2565,20700.0],["2019-01-03",17.114,17.579,17.114,17.3015,21200.0],["2019-01-04",17.5265,18.1564,17.474,18.0889,26400.0],["2019-01-07",18.1489,18.4489,17.9989,18.4489,24600.0],["2019-01-08",18.3814,18.6289,18.2389,18.4864,17200.0],["2019-01-09",18.4489,18.7339,18.2314,18.5464,43000.0],["2019-01-10",18.4714,18.5389,18.1489,18.1714,13900.0],["2019-01-11",18.0139,18.3214,17.714,17.9164,17900.0],["2019-01-14",17.774,18.2314,17.7515,17.774,21000.0],["2019-01-15",17.774,17.9239,17.6015,17.8265,13000.0],["2019-01-16",17.7814,18.1714,17.594,17.7889,67800.0],["2019-01-17",17.6165,18.1264,17.5265,17.5265,19200.0],["2019-01-18",17.594,17.9689,17.594,17.8114,18100.0],["2019-01-22",17.7739,17.8789,17.264,17.264,19700.0],["2019-01-23",17.354,17.6465,17.084,17.3615,13600.0],["2019-01-24",17.309,17.714,17.1965,17.4065,13300.0],["2019-01-25",17.324,17.7739,17.0615,17.4065,17900.0],["2019-01-28",17.3615,17.7515,17.024,17.1665,28900.0],["2019-01-29",17.3165,17.6915,17.3165,17.5565,17400.0],["2019-01-30",17.6915,17.8114,17.5265,17.8114,16700.0],["2019-01-31",17.8039,17.9464,17.609,17.9464,18900.0],["2019-02-01",17.744,17.8489,17.504,17.624,14300.0],["2019-02-04",17.5565,17.9764,17.519,17.8714,18600.0],["2019-02-05",17.8714,17.9989,17.7515,17.7965,14000.0],["2019-02-06",17.9389,17.9389,17.7965,17.7965,3100.0],["2019-02-07",17.9164,18.0739,17.714,18.0139,12800.0],["2019-02-08",18.0439,18.3289,17.4965,17.4965,19900.0],["2019-02-11",17.7739,18.0514,17.639,17.9089,12000.0],["2019-02-12",18.0589,18.6214,18.0589,18.3964,10900.0],["2019-02-13",18.4114,18.6814,18.3889,18.6814,7700.0],["2019-02-14",18.5831,18.825,18.4244,18.5982,27900.0],["2019-02-15",18.7116,19.5055,18.7116,19.3391,30600.0],["2019-02-19",19.3543,19.7701,19.3543,19.5584,25600.0],["2019-02-20",19.513,20.0422,19.4147,19.8457,15900.0],["2019-02-21",19.8381,20.1556,19.7701,19.8684,27000.0],["2019-02-22",20.0498,20.5034,20.0498,20.4959,21600.0],["2019-02-25",20.4959,20.4959,20.0196,20.0876,39300.0],["2019-02-26",20.0422,20.3295,19.6793,19.6793,40700.0],["2019-02-27",19.7096,20.2539,19.6189,19.7474,16300.0],["2019-02-28",19.702,19.8835,19.5206,19.5206,19900.0],["2019-03-01",19.7398,19.8986,19.2333,19.8986,18800.0],["2019-03-04",19.9742,19.9742,19.3921,19.5055,17700.0],["2019-03-05",19.5433,19.823,19.135,19.5508,5100.0],["2019-03-06",19.6264,19.8381,19.2031,19.2409,19700.0],["2019-03-07",19.3543,19.6491,18.9006,18.9082,14800.0],["2019-03-08",18.9158,19.1048,18.7116,18.7116,21200.0],["2019-03-11",18.7343,19.2031,18.3109,19.1123,15500.0],["2019-03-12",19.1728,19.2031,18.8024,18.8024,6700.0],["2019-03-13",19.1274,19.4752,18.9158,19.2787,21600.0],["2019-03-14",19.3013,19.4677,18.7494,19.2635,24200.0],["2019-03-15",19.0594,19.6113,19.0519,19.3089,55800.0],["2019-03-18",19.1728,19.6567,19.0216,19.4601,16900.0],["2019-03-19",19.3996,19.3996,18.6134,18.6134,9800.0],["2019-03-20",18.4092,18.6738,18.1975,18.2656,17900.0],["2019-03-21",18.1975,18.5831,18.1446,18.1749,24500.0],["2019-03-22",18.1068,18.2202,17.2979,17.2979,24600.0],["2019-03-25",17.313,17.7515,17.313,17.7288,19000.0],["2019-03-26",17.7893,18.7116,17.759,18.7116,27300.0],["2019-03-27",18.4243,19.4601,18.4243,19.4072,26000.0],["2019-03-28",19.2409,19.8759,19.1426,19.3921,44400.0],["2019-03-29",19.6869,20.0347,19.3921,19.5584,56500.0],["2019-04-01",19.6718,20.1934,19.6718,20.0498,23700.0],["2019-04-02",20.0347,20.0347,19.445,19.634,18500.0],["2019-04-03",19.5962,20.0574,19.4374,19.9893,31500.0],["2019-04-04",19.9515,20.2993,19.6642,20.1179,69700.0],["2019-04-05",20.1708,20.2615,19.8381,20.012,19700.0],["2019-04-08",19.891,19.9893,19.7323,19.7701,12700.0],["2019-04-09",19.7625,19.9137,19.3467,19.3845,12600.0],["2019-04-10",19.4979,20.3522,19.0745,20.3522,30600.0],["2019-04-11",20.2917,20.3522,19.7776,19.891,29500.0],["2019-04-12",20.0498,20.2615,19.9515,20.1179,20300.0],["2019-04-15",20.0271,20.1027,19.4828,19.4828,9700.0],["2019-04-16",19.5886,19.8457,19.445,19.6264,12800.0],["2019-04-17",19.8457,19.944,19.5433,19.634,13800.0],["2019-04-18",19.4677,19.891,19.3618,19.8759,10100.0],["2019-04-22",19.7474,19.7852,19.2862,19.4752,12700.0],["2019-04-23",19.4374,19.8608,19.2938,19.8457,11800.0],["2019-04-24",19.7323,20.0347,19.4299,19.6718,6500.0],["2019-04-25",19.7474,20.0196,19.6642,19.6869,19800.0],["2019-04-26",19.8532,20.1481,19.8532,20.0876,18500.0],["2019-04-29",20.0952,20.3522,19.9288,20.1859,16500.0],["2019-04-30",20.1708,20.1708,19.6869,19.8684,22600.0],["2019-05-01",19.7701,20.1708,19.6567,19.6567,15600.0],["2019-05-02",19.5206,20.8512,19.5206,20.4203,48000.0],["2019-05-03",20.6244,20.7529,20.3522,20.7529,15300.0],["2019-05-06",20.3825,20.7529,20.3069,20.3749,15300.0],["2019-05-07",20.2993,20.7151,20.2086,20.4051,16400.0],["2019-05-08",20.4883,20.8209,20.4883,20.6319,10000.0],["2019-05-09",20.4883,20.6319,19.9364,20.5563,22200.0],["2019-05-10",20.3673,20.7227,20.0044,20.3976,19800.0],["2019-05-13",20.0622,20.8397,19.8945,20.1232,42100.0],["2019-05-14",20.0165,20.5424,19.5896,20.3061,20800.0],["2019-05-15",20.1232,20.1613,19.6506,19.9783,11800.0],["2019-05-16",20.207,20.207,19.6734,19.8945,16900.0],["2019-05-17",19.7421,19.8335,19.3304,19.5591,23700.0],["2019-05-20",19.4219,19.9631,19.4219,19.8107,7500.0],["2019-05-21",19.8945,20.1232,19.5362,19.7878,44700.0],["2019-05-22",19.5896,19.986,19.46,19.864,25100.0],["2019-05-23",19.5286,19.742,18.6749,18.8274,33100.0],["2019-05-24",18.8655,19.2466,18.7588,18.9722,17600.0],["2019-05-28",18.835,19.4981,18.6749,19.4067,44000.0],["2019-05-29",19.2466,19.2771,18.5758,18.7892,33300.0],["2019-05-30",18.7511,19.0103,18.1871,18.5072,28600.0],["2019-05-31",18.1032,18.7206,18.0118,18.0118,21900.0],["2019-06-03",18.0575,18.7054,18.027,18.6063,27500.0],["2019-06-04",18.8655,19.2466,18.5148,19.2466,17200.0],["2019-06-05",19.1399,19.3457,18.3167,18.3243,18000.0],["2019-06-06",18.5072,18.5377,17.4706,17.966,27700.0],["2019-06-07",17.8974,18.5225,17.7069,17.7069,9400.0],["2019-06-10",17.8212,18.3395,17.623,18.0041,13500.0],["2019-06-11",17.623,18.2633,17.623,18.2252,18600.0],["2019-06-12",18.2481,18.4081,17.9279,18.3929,19100.0],["2019-06-13",18.37,18.9722,18.2938,18.9722,20100.0],["2019-06-14",18.9798,19.056,18.553,18.8426,25700.0],["2019-06-17",18.8883,18.9188,18.4844,18.8045,25000.0],["2019-06-18",18.7892,19.0789,18.6978,18.9341,18500.0],["2019-06-19",18.9036,18.9036,18.5682,18.6216,15900.0],["2019-06-20",18.9722,18.9722,18.2481,18.2481,10900.0],["2019-06-21",17.9965,18.4844,17.9965,18.4234,47200.0],["2019-06-24",18.4234,18.8579,18.3548,18.713,28000.0],["2019-06-25",18.7435,18.8655,18.5072,18.8426,11000.0],["2019-06-26",18.8197,19.0713,18.7588,18.9493,10100.0],["2019-06-27",19.2161,19.9555,18.8502,19.9555,33200.0],["2019-06-28",19.8183,20.3137,19.7039,20.268,80800.0],["2019-07-01",20.268,20.268,19.8183,19.8335,19100.0],["2019-07-02",19.6125,19.6734,19.2237,19.6734,10800.0],["2019-07-03",19.8793,19.8793,19.6277,19.6277,2700.0],["2019-07-05",19.6734,19.9631,19.4067,19.9555,14800.0],["2019-07-08",19.8411,19.864,19.6277,19.6887,14100.0],["2019-07-09",19.6125,19.8869,19.46,19.7725,8300.0],["2019-07-10",19.7649,19.8335,19.3609,19.5744,24000.0],["2019-07-11",19.5896,19.6963,19.1551,19.6048,23700.0],["2019-07-12",19.582,19.803,19.4372,19.6277,26400.0],["2019-07-15",19.6811,19.8945,19.2542,19.5591,7300.0],["2019-07-16",19.5286,19.7039,19.2466,19.3685,10200.0],["2019-07-17",19.2466,19.2542,18.7054,18.7511,15700.0],["2019-07-18",18.7283,19.0865,18.713,19.0865,21700.0],["2019-07-19",18.3395,19.0179,18.2328,18.6216,32700.0],["2019-07-22",18.5758,19.0865,18.2557,18.6825,19800.0],["2019-07-23",18.7511,18.9341,18.2862,18.9341,8900.0],["2019-07-24",18.652,19.521,18.5834,19.0255,26200.0],["2019-07-25",19.0255,19.0637,18.7511,18.9951,9400.0],["2019-07-26",19.0636,19.5439,19.0408,19.2313,17500.0],["2019-07-29",19.2618,19.5439,19.1551,19.3152,42800.0],["2019-07-30",19.3228,19.7039,19.1475,19.4371,57600.0],["2019-07-31",19.3381,20.0698,19.3381,19.3533,43400.0],["2019-08-01",19.3762,19.8716,18.6444,18.8197,52800.0],["2019-08-02",18.8655,18.9341,18.2176,18.6902,19700.0],["2019-08-05",18.4462,18.7511,18.0727,18.4005,32800.0],["2019-08-06",18.492,18.5301,17.8746,17.8746,18800.0],["2019-08-07",17.7374,17.8974,17.4477,17.5392,28900.0],["2019-08-08",17.3181,18.0956,17.3181,17.6383,44000.0],["2019-08-09",17.5392,17.7755,17.402,17.4706,30700.0],["2019-08-12",17.3628,17.7476,17.1473,17.3551,25400.0],["2019-08-13",17.4475,17.763,17.332,17.5706,15000.0],["2019-08-14",17.332,17.5475,16.9395,17.0088,19200.0],["2019-08-15",17.0627,17.3089,16.9318,17.2089,18800.0],["2019-08-16",17.2474,17.6784,17.1319,17.6784,32600.0],["2019-08-19",17.7015,17.8785,17.5629,17.7784,21300.0],["2019-08-20",17.6168,17.6168,17.2782,17.4013,14100.0],["2019-08-21",17.4937,17.4937,17.1627,17.2397,20000.0],["2019-08-22",17.3243,17.3243,17.0396,17.0396,20100.0],["2019-08-23",17.0935,17.0935,16.4393,16.5624,30000.0],["2019-08-26",16.624,16.7702,16.4393,16.7317,31700.0],["2019-08-27",16.7317,16.7317,16.3546,16.3931,30200.0],["2019-08-28",16.4393,16.8087,16.3469,16.5239,39700.0],["2019-08-29",16.5855,16.9318,16.4316,16.9318,63700.0],["2019-08-30",16.8549,17.1088,16.724,16.9857,39000.0],["2019-09-03",16.724,16.7548,16.4085,16.447,23400.0],["2019-09-04",16.547,16.8318,16.37,16.6086,24300.0],["2019-09-05",16.7009,17.232,16.6855,16.9857,33800.0],["2019-09-06",17.0473,17.1165,16.7163,16.724,12900.0],["2019-09-09",16.801,17.2628,16.801,17.1319,22300.0],["2019-09-10",17.2628,17.3166,17.0704,17.3166,66000.0],["2019-09-11",17.2012,18.0709,17.1319,18.0478,52300.0],["2019-09-12",17.9785,18.2787,17.3628,17.763,72400.0],["2019-09-13",17.9785,18.8559,17.4013,18.5865,51300.0],["2019-09-16",18.371,18.8328,18.2787,18.7097,20500.0],["2019-09-17",18.6327,18.7789,18.2171,18.4788,21800.0],["2019-09-18",18.4942,18.702,17.9862,18.5942,29200.0],["2019-09-19",18.702,19.233,18.4172,18.4172,18900.0],["2019-09-20",18.4172,19.133,18.194,18.9944,83200.0],["2019-09-23",18.7559,19.1714,18.6866,19.1714,15800.0],["2019-09-24",18.8944,18.8944,18.2402,18.3787,51700.0],["2019-09-25",18.8328,19.0945,18.5634,18.9944,18400.0],["2019-09-26",18.9175,18.9867,18.4942,18.5173,17000.0],["2019-09-27",18.5942,18.956,18.4249,18.6943,18700.0],["2019-09-30",18.6019,19.2176,18.6019,19.1868,42800.0],["2019-10-01",19.1945,19.3869,18.2864,18.5557,31900.0],["2019-10-02",18.4788,18.8251,18.3633,18.7635,35300.0],["2019-10-03",18.5711,18.879,18.4865,18.6712,22700.0],["2019-10-04",18.6943,19.0714,18.4403,18.8713,31200.0],["2019-10-07",18.979,19.5332,18.9636,19.0637,28600.0],["2019-10-08",19.0406,19.233,18.7251,19.0406,20800.0],["2019-10-09",19.1253,19.3023,18.6404,18.7405,28500.0],["2019-10-10",18.8482,19.3946,18.7251,19.1868,26300.0],["2019-10-11",19.41,19.9949,19.2484,19.7564,30400.0],["2019-10-14",19.8795,19.8795,19.1407,19.7256,47900.0],["2019-10-15",19.5563,19.9103,19.1253,19.6717,38100.0],["2019-10-16",19.664,20.0103,19.5486,20.0103,38300.0],["2019-10-17",20.0103,20.3413,19.3639,20.1104,43800.0],["2019-10-18",19.8179,19.8179,18.2479,19.3331,39700.0],["2019-10-21",19.2407,19.9334,19.2022,19.7795,45500.0],["2019-10-22",19.6255,19.7564,19.3408,19.6948,19900.0],["2019-10-23",19.587,19.587,19.2407,19.5332,19700.0],["2019-10-24",19.5563,19.5563,19.2407,19.2484,23600.0],["2019-10-25",19.7256,19.7256,18.9406,19.2946,36700.0],["2019-10-28",19.2792,19.5717,19.2407,19.3408,43300.0],["2019-10-29",19.5332,19.6255,19.2946,19.3254,17000.0],["2019-10-30",19.3177,19.9026,19.2407,19.6794,27300.0],["2019-10-31",19.3946,19.6101,19.1791,19.2792,45600.0],["2019-11-01",19.4331,19.9796,19.4331,19.9796,20700.0],["2019-11-04",20.0103,20.1412,19.6332,19.8795,22400.0],["2019-11-05",19.8795,20.095,19.7333,20.0026,19900.0],["2019-11-06",19.9411,20.018,19.6948,19.8487,25900.0],["2019-11-07",20.0873,20.0873,19.7025,19.9488,23800.0],["2019-11-08",19.8256,20.0103,19.8179,19.8872,20900.0],["2019-11-11",19.8641,20.1566,19.8564,20.1566,17700.0],["2019-11-12",20.1255,20.2885,19.947,20.2187,19100.0],["2019-11-13",20.11,20.11,19.7375,19.8694,28200.0],["2019-11-14",19.8694,20.0945,19.6133,19.8461,25800.0],["2019-11-15",19.9625,20.1876,19.8849,20.0013,20600.0],["2019-11-18",19.8849,20.1411,19.8073,19.947,22700.0],["2019-11-19",20.0479,20.2652,19.8694,20.2109,18100.0],["2019-11-20",20.1411,20.2652,19.9703,19.9858,44100.0],["2019-11-21",20.0712,20.0945,19.8151,20.0013,28700.0],["2019-11-22",19.9082,20.079,19.9082,20.0324,20100.0],["2019-11-25",20.1022,20.5214,20.0246,20.5214,55700.0],["2019-11-26",20.467,20.4903,20.1799,20.2419,16900.0],["2019-11-27",20.3817,20.3817,20.0634,20.1178,12400.0],["2019-11-29",20.0634,20.2031,19.7918,19.9004,7400.0],["2019-12-02",20.1799,20.1799,19.5279,19.5667,18800.0],["2019-12-03",19.4115,19.6055,19.3339,19.4348,19000.0],["2019-12-04",19.2407,19.5977,19.2407,19.4115,48800.0],["2019-12-05",19.4425,19.6754,19.3571,19.5589,19400.0],["2019-12-06",19.5589,19.8306,19.2795,19.2795,39500.0],["2019-12-09",19.2718,19.4736,19.2174,19.2174,16200.0],["2019-12-10",19.2485,19.3882,19.1786,19.3028,20100.0],["2019-12-11",19.3261,19.6133,19.101,19.6133,34100.0],["2019-12-12",19.5279,20.0479,19.5201,19.8694,27900.0],["2019-12-13",19.8694,19.9004,19.4891,19.7995,20400.0],["2019-12-16",19.7995,20.1022,19.6598,19.7685,28400.0],["2019-12-17",19.7685,19.9625,19.6055,19.9548,18000.0],["2019-12-18",20.0557,20.1411,19.6754,19.9781,30100.0],["2019-12-19",19.8539,20.0712,19.7607,20.0169,26900.0],["2019-12-20",20.0402,20.4981,19.7219,20.4981,98800.0],["2019-12-23",20.3506,20.3739,19.9858,20.0945,28100.0],["2019-12-24",20.0634,20.2963,19.947,20.1876,10300.0],["2019-12-26",20.242,20.5291,19.9237,19.9625,27100.0],["2019-12-27",20.0246,20.0246,19.6055,19.7297,18100.0],["2019-12-30",19.6676,19.8694,19.4658,19.5977,27000.0],["2019-12-31",19.5589,19.8694,19.3649,19.7064,39000.0],["2020-01-02",19.7918,19.8306,19.264,19.458,26500.0],["2020-01-03",19.233,19.4968,18.938,19.1165,83900.0],["2020-01-06",18.9923,19.1243,18.7595,19.0312,40000.0],["2020-01-07",18.6276,19.1165,18.6276,18.8526,28500.0],["2020-01-08",18.8216,19.1321,18.8216,19.0156,12000.0],["2020-01-09",18.9225,19.2795,18.6819,18.9613,20000.0],["2020-01-10",18.9535,18.9613,18.3637,18.581,41800.0],["2020-01-13",18.5732,18.8682,18.5499,18.6819,12500.0],["2020-01-14",18.5965,18.8371,18.4413,18.4879,20600.0],["2020-01-15",18.5189,18.6741,18.1386,18.3016,39300.0],["2020-01-16",18.4413,18.7517,18.4102,18.4879,15200.0],["2020-01-17",18.5267,18.6741,18.4335,18.4413,28900.0],["2020-01-21",18.2628,18.2783,17.9601,18.092,24300.0],["2020-01-22",17.9446,18.1153,17.8902,18.0532,21500.0],["2020-01-23",17.8359,18.3016,17.7272,18.1541,19600.0],["2020-01-24",18.1774,18.2628,17.735,17.7738,26700.0],["2020-01-27",17.735,18.1308,17.4633,17.8825,29000.0],["2020-01-28",18.0066,18.1774,17.5487,17.7816,15100.0],["2020-01-29",17.6884,18.0687,17.5021,17.5953,24700.0],["2020-01-30",17.4478,17.735,17.4245,17.4944,15500.0],["2020-01-31",17.2926,17.5487,16.9588,17.0753,43700.0],["2020-02-03",17.2072,17.5177,17.1296,17.4556,19900.0],["2020-02-04",17.6807,17.735,17.3081,17.7117,23500.0],["2020-02-05",17.8514,18.1619,17.735,18.0455,18300.0],["2020-02-06",18.1231,18.1231,17.7428,17.7738,16400.0],["2020-02-07",17.735,17.7583,17.4633,17.4633,22700.0],["2020-02-10",17.4711,17.7272,17.4711,17.7117,10300.0],["2020-02-11",17.8048,17.9135,17.5953,17.6651,19400.0],["2020-02-12",17.6651,17.9601,17.6651,17.8126,15400.0],["2020-02-13",17.8048,17.9601,17.5565,17.9368,12900.0],["2020-02-14",17.9211,18.1013,17.7095,17.8819,12200.0],["2020-02-18",17.5607,17.9603,17.5607,17.8349,5600.0],["2020-02-19",17.9603,17.9603,17.7095,17.7174,9600.0],["2020-02-20",17.8349,17.9603,17.5842,17.7879,16600.0],["2020-02-21",17.8349,18.0152,17.6312,17.6625,13500.0],["2020-02-24",17.2707,17.686,17.1688,17.2394,37100.0],["2020-02-25",17.3177,17.3569,16.7614,16.9338,22700.0],["2020-02-26",16.9808,17.1453,16.7144,16.9024,19400.0],["2020-02-27",16.5341,18.1405,16.4558,16.5263,37100.0],["2020-02-28",16.111,16.3382,15.6722,16.0013,47500.0],["2020-03-02",16.1031,16.9651,15.9856,16.6125,29600.0],["2020-03-03",16.5968,16.6673,15.6722,15.8054,34600.0],["2020-03-04",15.9464,16.9965,15.9229,16.8084,24000.0],["2020-03-05",16.3617,16.3617,15.296,15.6408,41400.0],["2020-03-06",15.2569,16.2207,15.2569,15.9543,29200.0],["2020-03-09",15.2568,16.3931,15.0688,15.2647,49900.0],["2020-03-10",15.4763,15.7584,15.0845,15.586,56400.0],["2020-03-11",15.1942,15.6722,14.3635,14.4262,30300.0],["2020-03-12",14.2617,14.4419,12.0597,12.0597,82500.0],["2020-03-13",12.906,13.6896,12.906,13.6191,66900.0],["2020-03-16",12.7415,14.0031,11.7541,12.381,50800.0],["2020-03-17",11.9892,14.8964,11.8325,14.8964,62400.0],["2020-03-18",14.34,14.34,12.4594,12.4907,48700.0],["2020-03-19",12.475,14.7318,12.4594,14.0736,49400.0],["2020-03-20",14.1363,14.6065,12.4594,12.5221,64100.0],["2020-03-23",11.8717,12.8512,10.3436,11.1664,53700.0],["2020-03-24",11.3623,14.0423,11.3623,13.3292,64000.0],["2020-03-25",13.3213,13.7131,13.0236,13.431,46800.0],["2020-03-26",13.2822,14.63,12.3497,14.34,30900.0],["2020-03-27",13.8072,15.4528,13.8072,14.63,63500.0],["2020-03-30",14.63,15.1001,13.3527,13.862,94000.0],["2020-03-31",14.0971,14.0971,12.906,13.5407,91500.0],["2020-04-01",12.6318,13.1489,11.4172,11.5817,75500.0],["2020-04-02",11.378,11.9422,11.2056,11.6444,49300.0],["2020-04-03",11.8011,11.8011,11.1743,11.4328,127300.0],["2020-04-06",11.8325,12.5064,11.8246,12.4437,58200.0],["2020-04-07",12.9765,13.2586,11.7463,11.856,46200.0],["2020-04-08",12.1381,12.6474,11.7228,12.5064,66000.0],["2020-04-09",12.8825,14.2773,12.8668,13.4937,59700.0],["2020-04-13",13.3135,13.6348,11.6836,11.8325,89500.0],["2020-04-14",11.8325,12.3262,11.4955,11.6679,69400.0],["2020-04-15",11.1743,11.7149,11.041,11.2996,87700.0],["2020-04-16",11.1743,11.4328,10.2261,10.7903,71000.0],["2020-04-17",11.0881,12.6239,11.0881,12.5769,65300.0],["2020-04-20",11.997,12.4124,11.7541,12.0676,34100.0],["2020-04-21",12.0362,12.8747,11.5661,12.6004,44000.0],["2020-04-22",12.9295,13.1411,12.4986,12.6631,43900.0],["2020-04-23",12.7415,13.243,12.334,13.1098,43500.0],["2020-04-24",12.718,13.4389,12.718,13.4389,29600.0],["2020-04-27",13.4232,14.6378,13.1333,14.3244,70200.0],["2020-04-28",14.5046,14.7632,14.0814,14.6613,43800.0],["2020-04-29",15.0453,16.3226,15.0374,15.9464,71500.0],["2020-04-30",15.343,15.7113,13.7288,14.4027,137600.0],["2020-05-01",13.7288,15.0296,13.7288,14.6065,58900.0],["2020-05-04",14.3714,15.0139,13.721,14.6691,78800.0],["2020-05-05",14.6691,15.2882,13.4937,13.7602,47400.0],["2020-05-06",14.1206,14.387,13.5094,13.6975,38800.0],["2020-05-07",13.9717,14.5203,13.8072,14.4106,53800.0],["2020-05-08",14.5986,15.296,14.5986,15.108,55600.0],["2020-05-11",14.8886,14.9591,14.0893,14.7005,61000.0],["2020-05-12",14.4497,14.771,13.6191,13.674,45800.0],["2020-05-13",13.4781,13.8542,12.9295,13.5329,57600.0],["2020-05-14",12.9295,13.4546,12.3105,13.4154,58700.0],["2020-05-15",13.2169,13.8837,13.2169,13.8361,48200.0],["2020-05-18",14.2012,15.2014,14.2012,15.1141,63200.0],["2020-05-19",15.0109,15.0109,13.59,13.5979,68300.0],["2020-05-20",13.7329,14.8125,13.7329,14.487,62800.0],["2020-05-21",14.3044,15.1221,14.3044,14.7648,58500.0],["2020-05-22",15.0109,15.4952,14.6299,15.3126,64700.0],["2020-05-26",15.7412,16.6224,15.7015,16.2731,71500.0],["2020-05-27",16.4239,17.6067,16.2731,17.3606,77200.0],["2020-05-28",17.3685,17.7416,15.9635,16.0746,49100.0],["2020-05-29",15.511,15.9635,15.4396,15.6539,61400.0],["2020-06-01",15.7968,15.9794,15.0506,15.3681,46700.0],["2020-06-02",15.6301,15.8444,14.7013,14.8284,38300.0],["2020-06-03",14.5346,16.4318,14.5346,15.9556,39400.0],["2020-06-04",16.1699,16.4398,15.7333,16.2175,43600.0],["2020-06-05",17.2892,17.305,16.8367,17.059,42600.0],["2020-06-08",17.5114,17.5114,16.6065,16.6144,44600.0],["2020-06-09",15.9,16.8208,15.9,16.3048,34800.0],["2020-06-10",16.1302,16.5509,15.6301,15.9159,50300.0],["2020-06-11",15.2967,15.2967,14.5346,14.614,56200.0],["2020-06-12",15.4158,15.4951,14.6458,15.1856,45000.0],["2020-06-15",14.8601,15.9238,14.487,15.7968,44300.0],["2020-06-16",16.8129,16.8526,16.0984,16.289,39600.0],["2020-06-17",16.1381,16.3842,15.6618,15.8524,40400.0],["2020-06-18",16.0191,16.6938,15.5031,16.6938,48600.0],["2020-06-19",16.6144,16.8446,16.154,16.7732,88500.0],["2020-06-22",16.6382,17.0431,16.5747,17.0351,26800.0],["2020-06-23",17.1066,17.3765,16.8129,16.9637,52900.0],["2020-06-24",16.8287,18.0036,16.281,17.8448,125100.0],["2020-06-25",17.5511,19.0514,17.4638,18.972,114500.0],["2020-06-26",18.726,19.7023,17.8607,19.5356,670000.0],["2020-06-29",19.4483,19.7897,17.9877,18.4164,86400.0],["2020-06-30",18.2576,18.4164,17.7099,17.7734,61600.0],["2020-07-01",18.0195,18.0195,16.2731,16.5589,59700.0],["2020-07-02",16.8684,17.1939,16.0826,16.1143,37100.0],["2020-07-06",16.5033,16.7891,16.2255,16.416,30500.0],["2020-07-07",16.1619,16.4795,16.1381,16.1699,64200.0],["2020-07-08",16.1937,16.5906,16.0588,16.3207,97400.0],["2020-07-09",16.281,16.9954,15.6063,15.6142,109800.0],["2020-07-10",15.7571,16.7256,15.7571,16.6065,108500.0],["2020-07-13",16.662,16.924,16.2969,16.408,45300.0],["2020-07-14",16.4398,16.8446,16.2731,16.5668,31900.0],["2020-07-15",16.67,17.4162,16.67,17.2257,49500.0],["2020-07-16",17.3924,17.3924,16.8288,17.1542,40500.0],["2020-07-17",16.8367,17.2733,16.3922,16.408,37700.0],["2020-07-20",16.162,16.7891,16.162,16.7652,49600.0],["2020-07-21",16.924,17.5035,16.408,17.3685,29100.0],["2020-07-22",17.186,17.432,16.4715,16.4715,41500.0],["2020-07-23",16.3286,16.8208,16.154,16.1778,41800.0],["2020-07-24",16.3842,16.5906,16.0746,16.0746,38400.0],["2020-07-27",16.3048,16.3048,15.8444,15.9397,40300.0],["2020-07-28",15.8762,16.3921,15.8762,16.0667,58800.0],["2020-07-29",15.9556,16.5112,15.9,16.2016,39600.0],["2020-07-30",15.9079,16.4477,15.9079,16.2493,38800.0],["2020-07-31",16.0111,16.1699,15.5904,15.7809,45000.0],["2020-08-03",15.9556,16.3525,15.5031,16.2255,30800.0],["2020-08-04",16.0667,16.3048,16.0667,16.2969,31800.0],["2020-08-05",16.4953,16.5509,16.3128,16.4715,14600.0],["2020-08-06",16.1619,16.408,16.1064,16.3683,23400.0],["2020-08-07",16.1778,17.1939,16.1778,17.0351,33100.0],["2020-08-10",17.1304,17.3765,16.9558,17.0669,27000.0],["2020-08-11",17.3844,17.5114,16.9637,17.1701,46800.0],["2020-08-12",17.44,17.4797,17.0907,17.2098,20200.0],["2020-08-13",17.1145,17.1145,16.4557,16.6779,28800.0],["2020-08-14",16.4715,17.1383,16.416,16.924,25600.0],["2020-08-17",17.1085,17.1085,16.4347,16.7315,30100.0],["2020-08-18",16.4428,16.5791,16.2262,16.4107,34500.0],["2020-08-19",16.2422,16.6593,16.2422,16.4909,24400.0],["2020-08-20",16.2823,16.6272,16.2823,16.531,22300.0],["2020-08-21",16.4267,16.531,16.3064,16.4748,58200.0],["2020-08-24",16.6834,16.8117,16.4428,16.6272,19300.0],["2020-08-25",16.7877,16.7877,16.3465,16.5631,17500.0],["2020-08-26",16.555,16.555,16.2984,16.2984,17800.0],["2020-08-27",16.4187,16.6834,16.2984,16.3866,16000.0],["2020-08-28",16.3946,16.547,16.2984,16.3465,18500.0],["2020-08-31",16.3144,16.4909,16.1299,16.2502,53200.0],["2020-09-01",16.2663,16.5149,16.2583,16.4428,24700.0],["2020-09-02",16.3866,16.6673,16.3866,16.531,16400.0],["2020-09-03",16.547,16.6914,16.3224,16.5791,27800.0],["2020-09-04",16.7716,16.924,16.4187,16.916,24000.0],["2020-09-08",16.6914,16.6914,16.2182,16.2904,35100.0],["2020-09-09",16.4668,16.6032,16.2743,16.3545,31500.0],["2020-09-10",16.4909,16.4909,16.2102,16.2182,44000.0],["2020-09-11",16.3465,16.4588,16.162,16.2182,32500.0],["2020-09-14",16.3144,16.8037,16.138,16.7716,27800.0],["2020-09-15",16.924,16.924,16.4989,16.6353,21200.0],["2020-09-16",16.7475,17.1085,16.5069,16.8197,35200.0],["2020-09-17",16.547,16.8278,16.4187,16.4989,40700.0],["2020-09-18",16.4989,16.8919,16.2182,16.8919,204200.0],["2020-09-21",16.3786,16.4027,15.6086,15.7369,58400.0],["2020-09-22",15.8893,16.0176,15.2717,15.368,57200.0],["2020-09-23",15.4562,15.5605,14.5739,14.622,46600.0],["2020-09-24",14.6862,15.0391,14.5819,14.63,38500.0],["2020-09-25",14.598,15.2075,14.598,14.999,37000.0],["2020-09-28",15.4161,16.17,15.3198,15.9615,37500.0],["2020-09-29",15.8653,16.5069,15.6968,16.4267,49800.0],["2020-09-30",16.3465,16.5791,16.3465,16.4829,41600.0],["2020-10-01",16.4187,16.7957,16.3305,16.5791,37300.0],["2020-10-02",16.2904,17.1005,16.2904,16.8197,23500.0],["2020-10-05",16.8438,17.301,16.8438,17.2208,27600.0],["2020-10-06",17.4694,17.9908,16.8438,17.5496,54700.0],["2020-10-07",17.8143,18.3838,17.6379,18.2234,50500.0],["2020-10-08",18.4399,18.6244,17.6539,18.5202,39000.0],["2020-10-09",18.4239,18.8811,18.063,18.2635,33900.0],["2020-10-12",18.1672,18.5121,17.9507,18.2555,20900.0],["2020-10-13",18.1031,18.2474,17.7261,17.7341,14600.0],["2020-10-14",17.6138,17.9908,17.1406,17.1406,17500.0],["2020-10-15",16.8679,17.7181,16.8679,17.7181,26200.0],["2020-10-16",17.5015,17.9026,17.4293,17.5015,15400.0],["2020-10-19",17.4534,17.4935,17.0042,17.0042,14900.0],["2020-10-20",17.2448,17.5336,16.8759,17.3972,23300.0],["2020-10-21",17.4614,17.5978,17.3411,17.4213,9100.0],["2020-10-22",17.5897,18.1512,17.5897,17.8785,18200.0],["2020-10-23",17.9507,18.2715,17.8063,18.095,14800.0],["2020-10-26",17.6699,18.079,17.4935,17.5978,28500.0],["2020-10-27",17.5817,17.9427,17.0604,17.1566,20600.0],["2020-10-28",16.4508,17.2368,16.2503,16.4829,54600.0],["2020-10-29",16.4829,16.8438,16.1941,16.8438,31600.0],["2020-10-30",17.0844,17.0844,16.3064,16.3786,25500.0],["2020-11-02",16.7877,17.1326,16.5149,16.8518,15400.0],["2020-11-03",17.2529,17.7341,17.0283,17.6619,36000.0],["2020-11-04",17.1646,17.3331,16.4428,16.539,11600.0],["2020-11-05",16.4668,17.301,16.4668,17.1325,17000.0],["2020-11-06",16.7957,17.2288,16.4989,16.6754,32900.0],["2020-11-09",16.7074,19.0576,16.7074,18.456,62800.0],["2020-11-10",18.7447,19.6591,18.3357,19.2821,52500.0],["2020-11-11",19.2019,19.3543,18.6726,19.3383,27100.0],["2020-11-12",18.9453,18.9453,17.8785,18.2555,28000.0],["2020-11-13",18.5603,19.1057,18.464,18.841,17500.0],["2020-11-16",19.603,19.9318,19.0495,19.8757,36700.0],["2020-11-17",19.4872,20.0456,19.2606,19.7948,29100.0],["2020-11-18",20.0699,20.2318,19.3658,19.6491,21500.0],["2020-11-19",19.463,19.9242,18.9207,19.9242,21000.0],["2020-11-20",19.3173,19.5601,18.9693,19.2121,35500.0],["2020-11-23",19.6329,19.6329,18.9046,19.115,29500.0],["2020-11-24",19.463,20.167,19.115,20.0537,36400.0],["2020-11-25",19.73,20.1589,19.5034,19.8919,18700.0],["2020-11-27",19.8514,19.8514,19.1392,19.2202,12800.0],["2020-11-30",19.5439,19.5439,18.4028,18.6537,36700.0],["2020-12-01",18.7346,19.115,18.249,18.8884,22900.0],["2020-12-02",18.6132,19.2687,18.6132,19.1473,20400.0],["2020-12-03",19.3254,19.3254,19.0098,19.1069,14100.0],["2020-12-04",18.8884,19.7867,18.8884,19.7867,20100.0],["2020-12-07",19.471,19.7543,19.204,19.3497,37300.0],["2020-12-08",19.3416,19.8433,19.1878,19.8433,27800.0],["2020-12-09",19.8433,20.1346,19.5762,19.8028,23100.0],["2020-12-10",19.7462,19.8514,19.463,19.7624,12800.0],["2020-12-11",19.6572,19.6653,19.3335,19.4063,13200.0],["2020-12-14",19.6572,19.6572,18.9369,18.9369,18700.0],["2020-12-15",18.7346,19.5358,18.6213,19.4306,22200.0],["2020-12-16",19.6734,19.9809,19.5034,19.5034,23700.0],["2020-12-17",19.7381,20.0618,19.4549,20.0618,13300.0],["2020-12-18",19.989,19.989,18.2005,18.4028,186200.0],["2020-12-21",18.3462,18.4109,17.4641,18.0953,45900.0],["2020-12-22",18.1034,18.2086,17.5531,17.5612,24400.0],["2020-12-23",17.8768,18.0791,17.0837,17.9982,19000.0],["2020-12-24",17.812,18.0386,17.812,17.8849,4000.0],["2020-12-28",18.2329,18.4271,17.8525,17.9658,29500.0],["2020-12-29",17.9739,18.3138,17.8039,18.0144,27300.0],["2020-12-30",17.8768,18.249,17.8768,18.2248,21700.0],["2020-12-31",18.0467,18.4514,17.9739,18.2814,25100.0],["2021-01-04",18.5161,18.6537,18.1115,18.2167,27600.0],["2021-01-05",18.2895,18.6456,18.0305,18.3138,21700.0],["2021-01-06",18.7913,20.078,18.7913,19.5682,58300.0],["2021-01-07",19.9404,19.9404,19.3416,19.5762,20500.0],["2021-01-08",19.5843,20.2398,18.508,19.1959,19600.0],["2021-01-11",18.3866,18.7751,18.1681,18.4918,47400.0],["2021-01-12",18.3462,19.3173,18.3462,19.3173,20900.0],["2021-01-13",18.8317,18.9612,18.419,18.419,19500.0],["2021-01-14",18.6213,19.0664,18.419,19.0664,23800.0],["2021-01-15",18.4109,18.678,18.4109,18.5404,21100.0],["2021-01-19",18.508,18.7832,18.3057,18.4675,19800.0],["2021-01-20",18.5728,18.6941,18.2086,18.3623,20700.0],["2021-01-21",18.4433,18.6051,17.7392,18.1277,38100.0],["2021-01-22",17.7635,18.8884,17.7635,18.8884,25700.0],["2021-01-25",18.4676,18.5728,18.2167,18.5728,13400.0],["2021-01-26",18.6537,18.6537,18.0467,18.0467,26800.0],["2021-01-27",17.5207,18.241,17.5207,17.6259,41900.0],["2021-01-28",18.0791,18.1196,17.6016,17.6421,24600.0],["2021-01-29",18.1924,18.1924,17.2051,17.4074,55300.0],["2021-02-01",17.7959,17.9496,17.2698,17.7311,23500.0],["2021-02-02",18.0467,18.2005,17.7716,18.1924,29600.0],["2021-02-03",18.0629,18.3138,17.8201,18.2248,26700.0],["2021-02-04",18.1277,19.1716,18.0791,19.1716,25900.0],["2021-02-05",19.1554,19.1554,18.7103,19.0098,17100.0],["2021-02-08",19.6734,19.6734,18.5647,19.5358,25000.0],["2021-02-09",19.5034,19.8433,19.3335,19.7948,26700.0],["2021-02-10",19.6248,19.9566,19.5196,19.8028,27300.0],["2021-02-11",20.1104,20.1104,19.7057,19.73,47300.0],["2021-02-12",19.7219,20.1104,19.6329,20.0456,27800.0],["2021-02-16",20.2237,20.4988,19.9971,20.426,38700.0],["2021-02-17",20.5729,20.5893,20.1158,20.4097,32300.0],["2021-02-18",20.3199,20.5974,20.1729,20.4097,25100.0],["2021-02-19",20.3525,20.6056,20.3362,20.6056,33400.0],["2021-02-22",20.377,21.3567,20.377,21.226,32200.0],["2021-02-23",21.324,21.822,21.2669,21.6424,38100.0],["2021-02-24",21.7404,23.0629,21.7404,23.0466,45900.0],["2021-02-25",22.8996,23.0384,22.2873,22.8588,60300.0],["2021-02-26",22.6629,23.1854,21.6587,22.8507,56800.0],["2021-03-01",23.1364,23.365,22.867,23.3405,33600.0],["2021-03-02",23.1854,23.1854,22.7364,22.8588,29200.0],["2021-03-03",22.867,24.0997,22.867,23.6752,50400.0],["2021-03-04",23.9691,24.5242,23.316,24.1977,63500.0],["2021-03-05",24.4916,25.4549,24.4426,25.4304,97800.0],["2021-03-08",25.4712,26.4264,25.112,26.2468,48900.0],["2021-03-09",26.1244,26.1244,24.7528,25.2427,38600.0],["2021-03-10",25.1284,25.9448,24.7937,25.7815,32300.0],["2021-03-11",25.7407,25.7407,24.8753,25.4957,31300.0],["2021-03-12",25.6998,25.7896,25.1774,25.4957,18300.0],["2021-03-15",25.4549,25.4549,24.361,24.7692,35300.0],["2021-03-16",24.8998,24.8998,23.7895,24.312,23600.0],["2021-03-17",24.4508,24.4508,23.9854,24.0671,39600.0],["2021-03-18",24.4181,25.2998,24.1324,24.4263,29000.0],["2021-03-19",24.2303,24.3365,23.0792,23.7568,170800.0],["2021-03-22",22.7853,23.5936,22.7853,23.316,40600.0],["2021-03-23",23.0384,23.316,22.4669,22.6792,22900.0],["2021-03-24",22.9241,23.9038,22.4506,22.4506,22400.0],["2021-03-25",22.4016,23.6181,22.3037,23.3323,29300.0],["2021-03-26",23.4711,23.863,23.2915,23.6344,13400.0],["2021-03-29",23.4874,23.8956,23.3486,23.4629,30200.0],["2021-03-30",23.5936,24.3446,23.1282,24.1405,32800.0],["2021-03-31",24.3855,24.4916,24.0181,24.0181,57000.0],["2021-04-01",24.0181,24.3855,24.0181,24.3038,23300.0],["2021-04-05",24.4916,24.9406,24.0671,24.8916,38000.0],["2021-04-06",24.8835,25.4631,24.6712,25.161,38000.0],["2021-04-07",25.1039,25.5611,24.6304,24.8753,33700.0],["2021-04-08",25.0631,25.0631,24.3691,24.7528,19900.0],["2021-04-09",24.712,25.1774,24.712,24.9733,23000.0],["2021-04-12",24.8018,25.8631,24.761,25.5529,39100.0],["2021-04-13",25.3161,25.5937,24.7365,24.9569,29600.0],["2021-04-14",24.8753,25.4141,24.8753,25.308,16400.0],["2021-04-15",25.4304,25.4304,24.8181,25.1692,34000.0],["2021-04-16",25.4631,25.4957,25.0467,25.3325,15700.0],["2021-04-19",24.9733,25.1202,24.7038,24.8263,17800.0],["2021-04-20",24.8181,24.8181,23.6997,23.7487,13700.0],["2021-04-21",23.9201,24.8018,23.9201,24.5324,9900.0],["2021-04-22",24.7773,24.7773,23.6181,23.7568,21800.0],["2021-04-23",23.8956,24.7773,23.8956,24.0671,20000.0],["2021-04-26",24.361,24.9243,23.9691,24.2548,15200.0],["2021-04-27",24.4099,24.4099,23.8793,24.0671,24900.0],["2021-04-28",23.9528,24.0834,23.4793,23.5119,21700.0],["2021-04-29",23.7977,23.8956,23.2343,23.7813,14100.0],["2021-04-30",23.3568,23.8711,23.3568,23.3976,34400.0],["2021-05-03",23.6752,24.1079,23.4221,24.0997,16800.0],["2021-05-04",23.3895,24.2467,23.3895,23.716,18100.0],["2021-05-05",23.8385,23.8385,23.4303,23.4956,12500.0],["2021-05-06",23.5038,23.7405,23.267,23.5201,18600.0],["2021-05-07",23.4384,24.1569,23.4384,24.1569,9700.0],["2021-05-10",24.0916,24.1569,23.5527,23.6344,22800.0],["2021-05-11",23.2752,23.6752,23.2752,23.3486,18300.0],["2021-05-12",23.5446,23.7977,23.1854,23.2507,36300.0],["2021-05-13",23.3323,24.1732,23.267,23.9773,20900.0],["2021-05-14",24.2467,24.8835,23.9038,24.8181,21000.0],["2021-05-17",24.5631,25.065,24.4972,24.777,14700.0],["2021-05-18",23.6826,24.9745,23.6826,24.5301,26900.0],["2021-05-19",24.5219,24.6865,23.7237,24.6865,28600.0],["2021-05-20",24.4478,25.3036,24.4478,25.2872,45500.0],["2021-05-21",25.5094,25.6739,25.1802,25.5505,17800.0],["2021-05-24",25.6657,25.6657,25.1884,25.4353,26800.0],["2021-05-25",25.6739,25.6739,24.3656,24.4972,25600.0],["2021-05-26",24.6865,24.9333,24.382,24.8099,15700.0],["2021-05-27",25.0568,25.2296,24.6536,25.0568,62000.0],["2021-05-28",24.9827,25.2378,24.7029,25.0485,11500.0],["2021-06-01",25.1802,25.4435,24.9087,25.4435,17100.0],["2021-06-02",25.5917,25.5917,24.489,24.8181,27000.0],["2021-06-03",24.6536,24.9498,24.4396,24.9498,19000.0],["2021-06-04",24.8181,25.0732,24.5877,24.6618,16300.0],["2021-06-07",24.6124,25.0732,24.5301,25.0321,14600.0],["2021-06-08",24.8593,25.0485,24.5384,24.9333,17000.0],["2021-06-09",24.7441,24.8346,24.5054,24.7029,22200.0],["2021-06-10",24.7441,24.9169,23.6826,23.806,27400.0],["2021-06-11",23.7813,24.4643,23.6167,24.1763,21800.0],["2021-06-14",23.9788,24.5877,23.9541,23.9953,21200.0],["2021-06-15",24.0693,24.6042,24.0282,24.4149,19300.0],["2021-06-16",24.4478,24.8675,24.1269,24.6289,30300.0],["2021-06-17",24.8511,25.0568,22.5058,22.621,72200.0],["2021-06-18",22.3413,22.835,20.7037,21.1563,168900.0],["2021-06-21",21.2304,22.5305,21.2304,22.0121,89400.0],["2021-06-22",22.2178,22.2178,21.1069,21.2962,80100.0],["2021-06-23",21.6418,21.8969,21.1563,21.8722,77500.0],["2021-06-24",22.0697,22.3495,21.7899,22.2754,76100.0],["2021-06-25",22.621,22.8515,22.2261,22.5141,700100.0],["2021-06-28",22.5388,23.3863,22.259,23.2464,82700.0],["2021-06-29",23.4522,23.5591,23.2053,23.4357,41800.0],["2021-06-30",23.1888,23.7484,23.1888,23.5509,62300.0],["2021-07-01",23.7484,23.8142,23.3534,23.6579,24200.0],["2021-07-02",23.6826,23.8965,23.5344,23.7731,40800.0],["2021-07-06",23.6496,23.6496,23.2382,23.2958,58700.0],["2021-07-07",23.2053,23.6496,23.0489,23.3616,68000.0],["2021-07-08",22.7692,23.1395,22.2508,22.621,44800.0],["2021-07-09",23.0243,23.3287,22.9502,23.1477,19100.0],["2021-07-12",22.942,23.4439,22.8021,22.9667,34400.0],["2021-07-13",22.8761,22.9502,22.5552,22.7527,48800.0],["2021-07-14",22.6704,23.0407,22.5223,22.8103,28500.0],["2021-07-15",22.7609,23.1806,22.728,23.0407,22400.0],["2021-07-16",23.7319,23.7319,22.8021,23.0243,34600.0],["2021-07-19",22.3577,22.9831,22.3083,22.4236,43400.0],["2021-07-20",22.5223,23.6085,22.5223,22.6869,59700.0],["2021-07-21",23.0325,23.3205,23.0325,23.1395,29700.0],["2021-07-22",23.2629,23.7648,22.6293,23.6332,31200.0],["2021-07-23",23.7895,24.0529,23.6826,23.8636,20900.0],["2021-07-26",23.8801,24.2092,23.8554,24.0693,14100.0],["2021-07-27",23.7649,24.0693,23.6085,23.9294,14100.0],["2021-07-28",23.8554,23.9706,23.4357,23.9623,15500.0],["2021-07-29",24.0529,24.2997,23.913,24.1351,16500.0],["2021-07-30",23.8965,24.0199,23.4275,23.5674,30700.0],["2021-08-02",23.6003,23.8883,22.8844,22.9502,27300.0],["2021-08-03",23.1888,23.4768,22.5799,23.2547,27200.0],["2021-08-04",22.9255,23.4028,22.8761,22.8761,19900.0],["2021-08-05",22.8432,23.3452,22.7856,23.3123,16800.0],["2021-08-06",23.4192,23.8471,23.3534,23.4686,25500.0],["2021-08-09",23.5838,23.6661,23.0819,23.1559,28900.0],["2021-08-10",23.0819,23.5838,23.0819,23.3534,39800.0],["2021-08-11",23.3452,23.6743,23.2053,23.6414,21300.0],["2021-08-12",23.4933,23.7895,23.4768,23.5838,22300.0],["2021-08-13",23.7155,23.9294,23.2464,23.3781,13200.0],["2021-08-16",23.237,23.3449,22.8719,22.9217,38400.0],["2021-08-17",22.93,23.0295,22.2162,22.6727,17700.0],["2021-08-18",22.7059,23.0793,22.4403,22.4652,21300.0],["2021-08-19",22.2411,23.2785,22.2162,22.4071,24200.0],["2021-08-20",22.2079,23.1623,21.9424,22.1499,94400.0],["2021-08-23",22.3407,22.8387,22.3407,22.7474,21600.0],["2021-08-24",22.2328,23.1208,22.2328,22.7889,19100.0],["2021-08-25",22.6561,23.0378,22.6561,22.6893,16900.0],["2021-08-26",22.8055,22.8055,22.4652,22.5233,32200.0],["2021-08-27",22.6976,23.237,22.2577,23.237,21200.0],["2021-08-30",22.8553,23.1623,22.5814,22.5814,16100.0],["2021-08-31",22.5067,22.847,22.5067,22.7391,8700.0],["2021-09-01",22.7059,22.7972,22.3573,22.7308,14400.0],["2021-09-02",22.681,22.7806,22.5067,22.7059,9800.0],["2021-09-03",22.7557,22.7557,22.2494,22.432,10200.0],["2021-09-07",22.3988,22.6893,22.2328,22.3656,18500.0],["2021-09-08",22.2494,22.2577,21.8511,22.0088,20400.0],["2021-09-09",21.9673,22.3158,21.6353,21.6436,31200.0],["2021-09-10",21.8262,21.8262,21.4112,21.4195,19900.0],["2021-09-13",21.4942,21.8096,21.4693,21.5025,22600.0],["2021-09-14",21.7183,21.7183,21.1042,21.1789,24600.0],["2021-09-15",21.4112,21.9424,21.2619,21.8096,29700.0],["2021-09-16",21.6602,21.7432,21.3947,21.6685,23000.0],["2021-09-17",22.0005,22.266,21.5108,22.1084,129400.0],["2021-09-20",21.5938,21.6519,21.237,21.6519,27700.0],["2021-09-21",21.6768,21.8262,21.5025,21.6851,17600.0],["2021-09-22",22.266,22.266,21.71,21.8262,15100.0],["2021-09-23",22.0254,22.6478,21.8677,22.4154,14200.0],["2021-09-24",22.3988,22.9466,22.3988,22.7889,17300.0],["2021-09-27",22.8221,23.6852,22.5648,23.6188,35600.0],["2021-09-28",23.5773,23.9009,23.3864,23.4528,43800.0],["2021-09-29",23.3781,23.6188,23.3781,23.6188,8000.0],["2021-09-30",23.5773,23.6437,23.2287,23.2785,30100.0],["2021-10-01",23.3034,23.7183,23.2038,23.4943,23100.0],["2021-10-04",23.4528,24.0171,22.8138,23.7432,20500.0],["2021-10-05",23.7847,24.0669,23.7847,23.8926,8800.0],["2021-10-06",23.7432,23.7432,23.4445,23.5773,10800.0],["2021-10-07",23.9424,24.2827,23.7101,23.9839,25500.0],["2021-10-08",23.9673,24.042,23.5109,23.8179,8300.0],["2021-10-11",23.8594,23.8594,23.4943,23.4943,8500.0],["2021-10-12",23.403,23.7847,23.3283,23.5856,10800.0],["2021-10-13",23.6188,23.7598,23.2868,23.3781,11400.0],["2021-10-14",23.6354,23.9507,23.4445,23.6686,18200.0],["2021-10-15",24.2495,24.2495,23.6188,23.6188,27200.0],["2021-10-18",23.7018,23.7267,23.32,23.3283,10800.0],["2021-10-19",23.5275,23.6271,23.2536,23.3615,14100.0],["2021-10-20",23.5192,23.8345,23.3615,23.793,20500.0],["2021-10-21",23.876,24.0586,23.569,23.569,13000.0],["2021-10-22",23.8677,24.3574,23.6354,24.3491,16000.0],["2021-10-25",24.4902,24.8968,24.3906,24.8968,19500.0],["2021-10-26",24.8968,24.8968,24.0918,24.5482,13300.0],["2021-10-27",24.4155,24.4155,23.8096,24.1416,18400.0],["2021-10-28",24.2827,24.2993,24.0586,24.291,7400.0],["2021-10-29",24.847,24.847,24.1665,24.6478,22800.0],["2021-11-01",24.7142,25.3117,24.4985,25.2951,21800.0],["2021-11-02",25.1624,25.3035,24.6478,25.0628,10800.0],["2021-11-03",24.7557,25.5192,24.7557,25.4113,24700.0],["2021-11-04",25.3947,25.5109,24.93,25.3449,10200.0],["2021-11-05",25.5192,26.2163,25.0877,26.1997,31700.0],["2021-11-08",26.1665,26.4321,25.9591,26.3325,11000.0],["2021-11-09",26.1084,26.3989,24.2827,25.8346,14700.0],["2021-11-10",25.9508,26.54,25.7267,26.2495,15400.0],["2021-11-11",26.5483,27.1043,26.5483,27.0877,19700.0],["2021-11-12",26.9964,27.3367,25.0462,26.7226,17600.0],["2021-11-15",26.5317,26.9964,25.1624,26.4238,11900.0],["2021-11-16",25.5625,26.5492,25.5625,26.1646,9300.0],["2021-11-17",26.0559,26.0559,25.504,25.7465,10800.0],["2021-11-18",26.1395,26.3318,25.7465,25.9137,18300.0],["2021-11-19",25.4622,26.1144,25.4371,25.5374,9900.0],["2021-11-22",25.4622,26.2649,25.1946,25.1946,31400.0],["2021-11-23",25.5792,26.2148,25.3367,26.2148,17500.0],["2021-11-24",25.8468,26.2315,25.7883,26.2315,8000.0],["2021-11-26",25.203,26.0057,24.8267,24.8267,14800.0],["2021-11-29",24.8267,24.8768,24.2748,24.2831,18700.0],["2021-11-30",24.1577,24.8016,23.5138,23.8901,17300.0],["2021-12-01",24.5842,25.4204,23.8483,24.1159,19600.0],["2021-12-02",24.2497,24.9855,24.1075,24.6427,17500.0],["2021-12-03",24.4587,24.5842,23.9988,24.5842,17200.0],["2021-12-06",24.5842,25.0274,23.9069,24.5758,24400.0],["2021-12-07",24.3835,24.835,24.3835,24.534,10700.0],["2021-12-08",24.9856,24.9856,24.0239,24.5173,9800.0],["2021-12-09",24.2497,24.3668,24.2497,24.3417,12900.0],["2021-12-10",24.0825,24.1243,23.7229,23.9236,15300.0],["2021-12-13",24.1326,24.325,23.8818,23.9988,34500.0],["2021-12-14",23.9403,24.1075,22.6024,22.7696,75400.0],["2021-12-15",23.748,23.7814,23.079,23.263,48200.0],["2021-12-16",23.5891,24.141,23.4135,23.6727,56100.0],["2021-12-17",23.9403,24.8685,23.6476,24.141,68500.0],["2021-12-20",23.8818,23.8818,23.0957,23.5055,19700.0],["2021-12-21",23.9988,24.3835,23.3968,23.8483,21400.0],["2021-12-22",23.8232,24.1912,23.7145,24.1912,16200.0],["2021-12-23",24.1661,24.6176,23.5724,24.4504,16300.0],["2021-12-27",24.6427,24.9772,24.5089,24.8267,6900.0],["2021-12-28",25.0441,25.0608,24.0323,24.534,16300.0],["2021-12-29",24.534,24.9605,24.0239,24.718,11500.0],["2021-12-30",24.6176,24.9605,23.6225,23.7313,36500.0],["2021-12-31",23.5891,24.3166,23.5891,24.1912,15700.0],["2022-01-03",24.2497,24.835,24.2497,24.4838,21400.0],["2022-01-04",24.5591,24.835,24.4169,24.4169,14200.0],["2022-01-05",24.4838,25.2448,24.2664,24.6009,31500.0],["2022-01-06",25.1779,25.1862,24.5006,24.9939,22200.0],["2022-01-07",24.8936,26.1479,24.8768,26.1144,42000.0],["2022-01-10",26.1729,26.2733,25.1612,26.0392,37100.0],["2022-01-11",26.1061,26.1395,25.1193,26.0224,13800.0],["2022-01-12",26.2566,26.2566,25.2531,25.2531,25300.0],["2022-01-13",25.3451,26.2817,25.3451,25.6712,28500.0],["2022-01-14",25.6712,26.29,25.6712,26.2649,22000.0],["2022-01-18",26.1479,26.29,25.6963,25.9137,44300.0],["2022-01-19",26.081,26.1479,25.5542,25.7967,24800.0],["2022-01-20",25.8636,26.0893,25.4956,25.6461,22300.0],["2022-01-21",25.0943,25.9723,25.0943,25.6796,34200.0],["2022-01-24",25.4789,26.5241,25.3618,26.5158,30300.0],["2022-01-25",26.3318,26.5743,25.9639,26.29,24000.0],["2022-01-26",26.5409,26.7165,25.9723,26.474,33300.0],["2022-01-27",26.5576,26.5576,25.504,25.6043,20300.0],["2022-01-28",25.6545,25.6545,25.0775,25.4705,16100.0],["2022-01-31",25.2364,26.0392,25.0023,25.5374,27700.0],["2022-02-01",25.1611,25.3367,24.8601,25.2615,49600.0],["2022-02-02",25.0524,25.2866,24.6427,24.9019,45600.0],["2022-02-03",25.0692,25.1193,24.8099,24.8518,19500.0],["2022-02-04",24.8434,25.0524,24.6678,24.9772,15000.0],["2022-02-07",24.9521,25.2197,24.534,24.9688,18300.0],["2022-02-08",24.9688,25.6127,24.9688,25.5793,22100.0],["2022-02-09",25.4956,25.7548,24.9437,25.0692,22500.0],["2022-02-10",25.0106,25.4287,24.5591,24.7681,31600.0],["2022-02-11",24.8016,25.2699,24.626,24.7681,14800.0],["2022-02-14",24.9855,25.3451,24.4086,24.5758,13500.0],["2022-02-15",24.9437,25.3451,24.6762,25.2197,19600.0],["2022-02-16",24.9415,25.422,24.3768,25.3545,9600.0],["2022-02-17",25.068,25.2365,24.6549,24.6549,11600.0],["2022-02-18",24.5791,25.1775,24.5791,24.9921,17400.0],["2022-02-22",24.8994,25.2703,24.6971,24.9078,18700.0],["2022-02-23",24.9584,25.2365,24.6465,24.6465,11200.0],["2022-02-24",24.2672,24.7055,23.9048,24.0986,19900.0],["2022-02-25",24.8067,24.9837,24.2925,24.9162,13100.0],["2022-02-28",24.6465,25.0427,24.2335,24.2335,28200.0],["2022-03-01",24.6128,24.6128,23.6097,23.6182,28400.0],["2022-03-02",23.694,24.9584,23.694,24.9584,20300.0],["2022-03-03",25.0005,25.1017,24.8488,25.0764,19300.0],["2022-03-04",25.0764,25.2703,24.7392,25.0595,20600.0],["2022-03-07",25.068,25.068,24.6971,24.6971,26500.0],["2022-03-08",25.0005,25.0005,24.3599,24.4611,19900.0],["2022-03-09",24.8235,24.9078,24.5706,24.8572,19800.0],["2022-03-10",24.6296,24.6634,23.8879,24.1998,30400.0],["2022-03-11",24.4189,25.0342,24.3599,24.4779,13400.0],["2022-03-14",24.7898,25.0342,24.0565,24.4695,13800.0],["2022-03-15",24.8994,24.8994,24.2166,24.2166,12600.0],["2022-03-16",24.8825,24.8825,24.4526,24.6044,18400.0],["2022-03-17",24.7308,25.1944,24.4274,25.0342,19700.0],["2022-03-18",24.9668,25.3461,24.5622,25.245,55200.0],["2022-03-21",25.1017,25.1017,24.3093,24.4864,16400.0],["2022-03-22",24.6549,24.8319,24.5538,24.7645,13200.0],["2022-03-23",24.6297,24.6297,24.4442,24.5285,8400.0],["2022-03-24",24.4021,24.6128,24.2082,24.4948,10700.0],["2022-03-25",24.5538,24.8572,24.5201,24.5875,15600.0],["2022-03-28",24.5454,24.8235,24.2082,24.5706,8700.0],["2022-03-29",24.6718,24.8994,24.4611,24.8994,15800.0],["2022-03-30",24.4695,24.7308,23.7867,23.7867,15600.0],["2022-03-31",24.1913,24.2588,23.753,24.1239,21300.0],["2022-04-01",24.1323,24.5116,23.8879,24.2588,14500.0],["2022-04-04",24.1913,24.3093,23.9216,23.9216,23000.0],["2022-04-05",24.2166,24.2166,23.517,23.517,18200.0],["2022-04-06",23.5592,23.6603,23.1209,23.5507,28700.0],["2022-04-07",23.4159,23.7362,23.1799,23.4496,11000.0],["2022-04-08",23.3653,23.5676,23.1799,23.4327,22300.0],["2022-04-11",23.1546,23.5929,23.0281,23.3147,13900.0],["2022-04-12",23.5929,23.5929,23.1883,23.4664,21400.0],["2022-04-13",23.3063,23.9975,23.2642,23.9975,11700.0],["2022-04-14",23.5929,23.8879,23.3147,23.5254,15400.0],["2022-04-18",23.7362,24.1492,23.0787,23.2979,14500.0],["2022-04-19",24.1576,24.1576,23.3737,23.6097,10700.0],["2022-04-20",23.9216,24.3768,23.753,24.3178,14600.0],["2022-04-21",23.8289,24.3178,23.6519,23.6772,14800.0],["2022-04-22",23.458,23.5592,23.0956,23.0956,22300.0],["2022-04-25",23.0197,23.0197,22.5477,22.7668,21800.0],["2022-04-26",22.7584,22.9101,22.4297,22.7584,31000.0],["2022-04-27",22.8764,22.8764,22.1768,22.337,20700.0],["2022-04-28",22.5477,22.5814,22.1768,22.4212,20600.0],["2022-04-29",22.4381,22.7837,21.9661,22.0082,18100.0],["2022-05-02",22.0504,22.7753,21.7132,22.1009,34400.0],["2022-05-03",21.9576,22.3032,21.9408,22.1094,16200.0],["2022-05-04",22.2105,22.8343,22.0841,22.8174,19300.0],["2022-05-05",22.573,22.6235,22.0672,22.2779,18500.0],["2022-05-06",22.2274,22.5814,21.9239,21.9998,25600.0],["2022-05-09",21.8986,22.1684,21.7469,21.9829,21100.0],["2022-05-10",22.1262,22.5561,21.8818,21.8902,32600.0],["2022-05-11",21.9745,22.5308,21.4519,21.8228,44800.0],["2022-05-12",21.7891,22.3707,21.435,21.8059,23900.0],["2022-05-13",21.7975,21.9324,21.5446,21.5446,29700.0],["2022-05-16",21.6553,21.8256,21.4084,21.4084,16200.0],["2022-05-17",21.732,21.9789,21.5191,21.9278,23500.0],["2022-05-18",21.7745,21.9534,21.4339,21.7149,24400.0],["2022-05-19",21.6979,22.0556,21.1359,21.1529,41600.0],["2022-05-20",21.5191,21.732,21.1699,21.3743,27400.0],["2022-05-23",21.7064,21.9023,21.2977,21.9023,20700.0],["2022-05-24",21.6638,22.1918,21.5276,22.0385,15700.0],["2022-05-25",21.7745,22.0981,21.7745,21.9193,10400.0],["2022-05-26",22.1577,22.7964,22.013,22.6517,31100.0],["2022-05-27",22.8305,23.0519,22.3451,23.0349,13500.0],["2022-05-31",22.8645,23.6565,22.2174,23.2052,31100.0],["2022-06-01",22.9497,22.9497,22.2429,22.575,17300.0],["2022-06-02",22.4984,22.7283,22.1918,22.7198,14500.0],["2022-06-03",22.8135,22.8135,22.4984,22.6261,8700.0],["2022-06-06",22.4643,23.103,22.4643,22.8986,13600.0],["2022-06-07",22.9667,23.1881,22.8646,22.9838,13200.0],["2022-06-08",22.8475,23.12,22.8475,23.12,8700.0],["2022-06-09",23.2307,23.2307,21.996,22.2003,13100.0],["2022-06-10",21.9704,21.9704,21.204,21.221,13700.0],["2022-06-13",20.9656,21.6298,20.9656,21.0337,14700.0],["2022-06-14",21.4169,21.5446,20.923,20.923,17700.0],["2022-06-15",21.3402,21.4595,20.9996,21.187,17600.0],["2022-06-16",21.0592,21.0592,20.4376,20.7867,21100.0],["2022-06-17",21.0337,21.5617,20.94,21.0337,47700.0],["2022-06-21",21.3658,21.502,20.8123,20.957,30500.0],["2022-06-22",20.8293,21.6042,20.8293,21.3488,21000.0],["2022-06-23",21.2806,21.5702,20.8634,21.1614,19200.0],["2022-06-24",21.3232,23.6139,20.957,22.9838,82400.0],["2022-06-27",22.9838,23.4777,22.013,22.8645,52900.0],["2022-06-28",22.3792,22.822,21.9959,22.03,23100.0],["2022-06-29",21.3402,22.1748,21.3402,22.1322,24300.0],["2022-06-30",21.4765,22.0811,21.3573,22.0215,22500.0],["2022-07-01",22.0215,22.6857,22.0045,22.541,16600.0],["2022-07-05",22.1152,22.5495,21.6894,22.5069,25500.0],["2022-07-06",22.2855,22.6346,21.996,22.3451,11400.0],["2022-07-07",21.9449,22.8645,21.9449,22.5239,19700.0],["2022-07-08",22.6431,22.6431,22.0896,22.3792,22600.0],["2022-07-11",22.4728,22.8135,22.0556,22.5324,21400.0],["2022-07-12",22.7368,22.822,22.1577,22.4643,24200.0],["2022-07-13",22.4813,22.9412,22.0556,22.0981,20500.0],["2022-07-14",21.6724,22.2599,21.2891,22.1577,13700.0],["2022-07-15",23.0008,23.3585,22.277,22.9412,32700.0],["2022-07-18",23.0263,23.401,22.8901,22.8986,22600.0],["2022-07-19",22.9923,23.8268,22.7027,23.6565,27800.0],["2022-07-20",23.648,24.1845,23.5032,23.9886,17600.0],["2022-07-21",23.7928,24.1419,23.4947,24.1419,14700.0],["2022-07-22",24.0312,24.2526,23.0349,23.7587,26700.0],["2022-07-25",23.7587,24.3548,23.7587,24.3378,26900.0],["2022-07-26",23.8694,24.4314,23.8694,24.2611,22400.0],["2022-07-27",24.4399,24.9424,24.4314,24.8742,38500.0],["2022-07-28",24.755,24.8742,24.3548,24.8742,9500.0],["2022-07-29",24.6273,24.755,24.5847,24.6699,16000.0],["2022-08-01",24.4996,25.019,24.4996,24.985,18900.0],["2022-08-02",24.6528,24.8487,24.5932,24.6103,6700.0],["2022-08-03",24.6528,24.8657,24.3207,24.7806,12500.0],["2022-08-04",25.1042,25.1042,23.8013,24.0142,19500.0],["2022-08-05",23.631,24.491,23.4692,23.9375,9100.0],["2022-08-08",23.946,24.9594,23.946,24.4655,15600.0],["2022-08-09",24.1845,24.7976,24.1845,24.6954,21200.0],["2022-08-10",24.9509,25.1127,24.6188,25.1127,12300.0],["2022-08-11",25.1042,25.3256,24.738,25.3171,15300.0],["2022-08-12",24.3378,25.7599,24.3378,25.7599,29700.0],["2022-08-15",25.6826,25.9574,24.3168,25.9403,14400.0],["2022-08-16",25.8114,26.2752,25.4764,25.9832,21800.0],["2022-08-17",25.8544,25.9145,25.2273,25.8458,21000.0],["2022-08-18",25.6998,25.9918,25.4249,25.9918,15900.0],["2022-08-19",25.6396,26.0004,25.3733,25.7685,31400.0],["2022-08-22",25.5022,25.7513,25.3991,25.4335,22000.0],["2022-08-23",25.4421,25.6139,25.0813,25.0813,9400.0],["2022-08-24",25.1672,25.3819,24.7893,24.8752,11900.0],["2022-08-25",25.0384,25.3648,24.8236,25.3648,14300.0],["2022-08-26",25.2703,25.2703,24.5917,24.6862,11000.0],["2022-08-29",24.2481,25.0384,24.2481,24.2653,6700.0],["2022-08-30",24.48,24.48,23.6726,23.7671,18900.0],["2022-08-31",23.9647,24.48,23.8874,24.334,65300.0],["2022-09-01",24.1708,24.2224,23.7499,23.7585,16400.0],["2022-09-02",24.1622,24.1794,23.4235,23.5696,12000.0],["2022-09-06",23.4751,23.7757,23.037,23.037,10800.0],["2022-09-07",23.1573,23.4837,22.9855,23.4064,16700.0],["2022-09-08",23.5352,23.8616,23.4149,23.4751,10000.0],["2022-09-09",23.8616,24.0935,23.707,23.9904,24300.0],["2022-09-12",24.2567,24.5917,23.7671,24.2224,19200.0],["2022-09-13",24.1021,24.4886,23.2346,23.2432,22300.0],["2022-09-14",23.6297,23.7499,23.1143,23.1658,16300.0],["2022-09-15",23.2174,23.853,23.1916,23.7671,88200.0],["2022-09-16",23.707,24.5917,23.3033,24.3684,54400.0],["2022-09-19",24.48,25.3733,24.4629,25.2016,32000.0],["2022-09-20",24.9439,25.1844,24.3426,25.1844,23800.0],["2022-09-21",25.0384,25.2703,24.7291,24.7291,13800.0],["2022-09-22",24.6604,24.6604,23.7843,23.9131,18600.0],["2022-09-23",23.6039,23.6812,23.2432,23.6039,11700.0],["2022-09-26",23.6039,23.6039,22.9855,23.2947,20900.0],["2022-09-27",23.3033,23.3033,22.4615,22.4615,9700.0],["2022-09-28",22.6419,23.8702,22.5818,23.3033,22800.0],["2022-09-29",23.1916,23.3548,22.8223,23.08,15600.0],["2022-09-30",23.1744,23.5352,22.7793,22.7793,26500.0],["2022-10-03",22.8223,23.3205,22.5818,23.2947,15600.0],["2022-10-04",23.3376,24.5488,23.3376,24.2224,22300.0],["2022-10-05",23.999,24.2138,23.4665,23.6211,8900.0],["2022-10-06",23.6726,24.0506,23.2002,23.3806,16400.0],["2022-10-07",23.2689,23.8015,22.7707,23.226,12400.0],["2022-10-10",23.3548,23.6898,22.4787,22.9082,16400.0],["2022-10-11",22.9339,23.6211,22.9339,23.2947,16700.0],["2022-10-12",23.3806,23.5953,23.2346,23.4579,14200.0],["2022-10-13",22.9769,24.8236,22.9769,24.4972,18700.0],["2022-10-14",24.7377,24.7377,23.518,24.1021,14800.0],["2022-10-17",24.6347,24.6347,23.707,24.0677,47200.0],["2022-10-18",24.0506,24.188,23.2775,23.8444,20800.0],["2022-10-19",23.6211,24.0592,23.3462,23.4665,10800.0],["2022-10-20",23.372,24.5488,23.372,24.5488,18500.0],["2022-10-21",25.296,25.296,24.0334,25.296,23100.0],["2022-10-24",24.7377,25.2531,24.1451,24.9353,17600.0],["2022-10-25",24.669,25.1672,24.523,25.1586,10700.0],["2022-10-26",25.3046,25.6224,24.9181,25.0813,10400.0],["2022-10-27",25.4249,25.7169,24.6346,24.9696,23200.0],["2022-10-28",25.2359,26.3697,24.9525,26.3697,17200.0],["2022-10-31",25.9832,26.2838,25.2101,25.7771,26300.0],["2022-11-01",25.7513,26.3697,25.15,25.4507,14800.0],["2022-11-02",25.4764,25.5365,24.3512,24.5659,24800.0],["2022-11-03",24.6604,25.2531,24.0592,25.2531,7000.0],["2022-11-04",25.3991,26.1979,24.8064,26.0691,17700.0],["2022-11-07",26.0691,26.4041,25.0555,26.3526,11600.0],["2022-11-08",25.9488,26.4041,25.3648,25.4249,18600.0],["2022-11-09",25.3819,25.6396,25.1672,25.6396,8700.0],["2022-11-10",26.4127,27.1256,25.9918,27.0655,32900.0],["2022-11-11",25.8372,26.7648,25.8372,26.3955,8800.0],["2022-11-14",25.1157,26.4642,25.1157,25.7599,14300.0],["2022-11-15",25.9418,26.3924,25.7859,26.3924,20300.0],["2022-11-16",26.1584,26.1584,25.4566,25.6559,24900.0],["2022-11-17",25.6126,26.1151,25.5259,26.1151,10800.0],["2022-11-18",26.2018,26.2364,25.6386,25.7772,16000.0],["2022-11-21",25.4826,26.2797,25.4826,26.0111,13800.0],["2022-11-22",25.8812,26.6003,25.8812,26.3577,27300.0],["2022-11-23",26.3577,26.3577,25.7079,26.2018,16900.0],["2022-11-25",27.0076,27.0076,26.2191,26.4877,2500.0],["2022-11-28",26.6263,26.6263,25.8205,26.0371,29900.0],["2022-11-29",25.9678,26.0631,25.5606,25.6992,25500.0],["2022-11-30",25.7512,26.427,25.2573,26.2278,29400.0],["2022-12-01",26.1498,26.5917,25.8638,26.557,28500.0],["2022-12-02",26.4184,27.0076,26.2538,27.0076,11600.0],["2022-12-05",26.713,26.713,26.2104,26.3231,28600.0],["2022-12-06",26.2538,26.6783,26.2104,26.6783,42500.0],["2022-12-07",26.2798,26.8603,26.2191,26.6177,25000.0],["2022-12-08",26.5397,26.8603,26.4271,26.4964,22000.0],["2022-12-09",26.6003,26.6523,26.1758,26.4617,22400.0],["2022-12-12",26.7043,26.8776,26.2711,26.8603,34200.0],["2022-12-13",26.1325,27.1982,26.1325,27.1116,60400.0],["2022-12-14",27.1116,27.5621,26.583,27.0249,33700.0],["2022-12-15",26.531,26.7736,26.2798,26.7216,28300.0],["2022-12-16",26.4617,28.6885,26.453,28.5066,179700.0],["2022-12-19",28.2639,28.2639,26.791,27.1116,39700.0],["2022-12-20",26.9036,27.0856,26.7216,26.817,29300.0],["2022-12-21",27.1809,27.6141,26.3924,27.4321,24700.0],["2022-12-22",27.2069,27.4321,26.8343,27.0856,23700.0],["2022-12-23",27.1809,27.4321,26.8083,26.9123,10700.0],["2022-12-27",27.1809,27.5275,27.1635,27.4321,21700.0],["2022-12-28",26.9556,27.6141,26.9556,27.2935,32600.0],["2022-12-29",27.3542,27.8394,27.3542,27.7701,13700.0],["2022-12-30",27.6748,27.7614,27.4928,27.7614,18600.0],["2023-01-03",27.8047,27.8047,26.8689,27.1029,43000.0],["2023-01-04",27.2762,27.3802,27.0422,27.2848,15600.0],["2023-01-05",27.1982,27.4321,26.8603,27.2242,21200.0],["2023-01-06",27.2242,27.6834,27.1982,27.6661,14200.0],["2023-01-09",27.6401,27.6401,26.5917,27.5188,17100.0],["2023-01-10",27.4668,27.5708,27.0076,27.5101,24400.0],["2023-01-11",27.3975,27.5708,27.1289,27.5708,15600.0],["2023-01-12",27.5534,27.8654,27.1722,27.6314,32100.0],["2023-01-13",27.2935,27.8134,27.1809,27.7961,32400.0],["2023-01-17",27.7787,28.0387,27.1549,27.6921,67300.0],["2023-01-18",27.8047,27.8394,26.479,26.687,26000.0],["2023-01-19",26.2538,26.4704,25.9852,26.3577,28300.0],["2023-01-20",27.4668,27.4668,26.1758,27.0336,70100.0],["2023-01-23",26.9556,27.2155,26.6003,26.8083,45800.0],["2023-01-24",26.7563,26.7563,26.0198,26.0718,13000.0],["2023-01-25",26.0198,26.3231,25.7166,26.3231,15700.0],["2023-01-26",26.2451,26.479,25.7079,26.4097,14700.0],["2023-01-27",26.1758,27.0596,26.1671,26.2798,13500.0],["2023-01-30",25.6039,26.5137,25.6039,26.1758,22200.0],["2023-01-31",26.3231,27.1375,25.7859,26.9209,22500.0],["2023-02-01",27.0076,27.5968,26.6177,27.3455,31100.0],["2023-02-02",27.4062,27.6141,26.8256,27.6141,33700.0],["2023-02-03",27.3715,28.03,27.3628,27.7874,18500.0],["2023-02-06",27.8047,28.0907,27.2675,27.7614,32700.0],["2023-02-07",27.6141,27.874,27.2935,27.6228,31100.0],["2023-02-08",27.6488,28.0387,26.8863,26.9556,11500.0],["2023-02-09",27.1029,27.3888,26.5224,26.6003,30800.0],["2023-02-10",26.4877,27.0336,26.3837,26.843,18100.0],["2023-02-13",26.5484,27.2329,26.5484,27.2329,23700.0],["2023-02-14",27.0076,27.1029,26.5224,26.5484,23300.0],["2023-02-15",26.3823,27.1688,26.2338,26.9503,19100.0],["2023-02-16",26.8193,27.1775,26.5484,26.9503,19500.0],["2023-02-17",27.3086,27.3086,26.7057,26.828,23200.0],["2023-02-21",26.5221,26.793,26.2163,26.426,30100.0],["2023-02-22",26.2862,26.7493,26.0153,26.1988,24300.0],["2023-02-23",26.3823,26.3911,26.0502,26.1988,15900.0],["2023-02-24",26.024,26.1464,25.3337,25.9017,32800.0],["2023-02-27",26.26,26.26,25.7007,25.8755,8800.0],["2023-02-28",25.8405,26.6532,25.7531,26.1027,80200.0],["2023-03-01",26.2512,26.3823,26.0065,26.1638,11900.0],["2023-03-02",26.1114,26.2687,25.9716,26.2338,7800.0],["2023-03-03",25.9716,26.1988,25.9716,26.0065,9200.0],["2023-03-06",26.024,26.024,25.2026,25.5084,47800.0],["2023-03-07",25.0977,25.4647,24.9841,25.3162,11500.0],["2023-03-08",25.0365,25.7182,25.0365,25.6657,22300.0],["2023-03-09",26.024,26.024,24.084,24.0928,52800.0],["2023-03-10",23.5947,24.3637,23.2451,23.6646,34200.0],["2023-03-13",23.1402,24.1102,21.8556,22.179,72500.0],["2023-03-14",23.5772,24.4685,22.6246,22.6246,52000.0],["2023-03-15",21.8469,23.4461,21.41,23.3762,42300.0],["2023-03-16",23.4199,25.5609,23.0441,24.6783,39700.0],["2023-03-17",24.4685,25.0802,22.5897,23.3412,66200.0],["2023-03-20",23.5073,23.5073,22.7295,22.9392,22500.0],["2023-03-21",23.717,23.9617,23.35,23.8044,22600.0],["2023-03-22",23.8044,23.8568,22.8606,22.948,22000.0],["2023-03-23",23.0703,23.0703,22.1178,22.7907,19000.0],["2023-03-24",22.2926,23.4723,21.7857,23.4723,20500.0],["2023-03-27",23.5947,23.6646,23.1927,23.3412,15000.0],["2023-03-28",23.2101,23.4374,22.4761,22.581,12100.0],["2023-03-29",22.8781,23.2888,22.4062,22.6596,18100.0],["2023-03-30",23.0354,23.1402,22.0392,22.3275,16700.0],["2023-03-31",22.6072,23.3587,22.1877,23.114,54000.0],["2023-04-03",22.8169,23.4374,21.9255,22.3537,42700.0],["2023-04-04",22.6334,22.6334,21.6459,22.0654,25200.0],["2023-04-05",21.9081,22.3887,21.4012,22.1265,28600.0],["2023-04-06",21.9605,22.0654,21.6634,21.8469,12400.0],["2023-04-10",21.9955,22.3974,21.576,21.9255,21900.0],["2023-04-11",22.144,22.5547,21.6721,21.8382,50400.0],["2023-04-12",21.8731,22.2576,21.6284,21.9955,12000.0],["2023-04-13",21.9955,22.4674,21.4537,22.0479,36400.0],["2023-04-14",22.1091,22.345,21.7595,21.9255,13700.0],["2023-04-17",21.6721,22.581,21.5935,21.978,12400.0],["2023-04-18",22.0828,22.3013,21.541,21.7071,19200.0],["2023-04-19",21.6721,22.2838,21.6721,22.2838,10300.0],["2023-04-20",22.1091,22.8169,21.7945,22.8169,9300.0],["2023-04-21",22.6421,23.1752,21.5061,21.6022,63800.0],["2023-04-24",22.2489,22.7994,21.8469,22.0654,24800.0],["2023-04-25",21.8819,22.2139,21.4537,21.5148,28800.0],["2023-04-26",21.5061,21.8906,20.6235,20.9119,24700.0],["2023-04-27",21.0604,21.3925,20.9206,21.3925,28300.0],["2023-04-28",21.2352,21.8119,21.1915,21.6721,21200.0],["2023-05-01",21.6721,21.943,20.8507,21.0255,27000.0],["2023-05-02",21.2439,21.2439,19.671,20.4312,57800.0],["2023-05-03",20.5361,21.0779,19.4962,19.8894,29700.0],["2023-05-04",19.9855,19.9855,17.0843,18.9981,109300.0],["2023-05-05",19.7671,20.2302,19.47,20.204,43000.0],["2023-05-08",20.5273,20.8332,19.9768,20.2914,25800.0],["2023-05-09",20.3264,20.3264,19.3389,20.038,34700.0],["2023-05-10",20.6235,20.6934,19.4612,20.0904,40700.0],["2023-05-11",19.7933,20.2914,19.3389,19.7409,24600.0],["2023-05-12",20.0555,20.2739,19.47,19.837,22000.0],["2023-05-15",20.1909,20.2882,19.8724,20.1378,25700.0],["2023-05-16",19.8989,20.6421,19.8281,20.0228,53600.0],["2023-05-17",20.3944,21.4385,20.1024,21.3942,47900.0],["2023-05-18",21.0757,21.8366,20.7749,21.7304,28700.0],["2023-05-19",22.102,22.102,21.0138,21.2969,20800.0],["2023-05-22",20.7749,21.9516,20.7749,21.5358,32000.0],["2023-05-23",21.9782,22.3852,21.58,21.8632,30100.0],["2023-05-24",21.5269,21.7658,20.9961,21.0845,37400.0],["2023-05-25",20.9164,21.8543,20.9164,21.1996,16000.0],["2023-05-26",21.0403,21.4827,20.7749,21.3411,10700.0],["2023-05-30",21.695,21.7393,20.9518,21.3765,15500.0],["2023-05-31",21.3234,21.3677,20.4829,20.9076,54000.0],["2023-06-01",21.173,21.4385,20.5891,20.8722,40900.0],["2023-06-02",21.3942,22.6506,21.0226,22.3586,45300.0],["2023-06-05",22.1728,22.3586,21.2792,21.2792,109200.0],["2023-06-06",21.4208,23.4469,21.4208,23.1903,50600.0],["2023-06-07",23.6062,24.9068,23.155,24.7387,83900.0],["2023-06-08",24.3937,24.3937,23.1992,23.5177,30200.0],["2023-06-09",23.4381,23.6062,22.9868,23.0665,13700.0],["2023-06-12",23.0665,23.3584,22.4737,22.5533,29800.0],["2023-06-13",22.5887,23.7035,22.102,23.5177,34100.0],["2023-06-14",23.4558,24.1017,23.3054,23.6062,39700.0],["2023-06-15",23.385,23.7831,23.0488,23.7301,46400.0],["2023-06-16",23.969,23.969,23.3054,23.7124,68000.0],["2023-06-20",23.9955,23.9955,22.8984,23.0399,22500.0],["2023-06-21",23.0488,23.6504,22.2702,22.6418,40000.0],["2023-06-22",22.394,22.5533,21.9251,22.1197,26600.0],["2023-06-23",21.6862,22.801,21.288,22.5887,130300.0],["2023-06-26",22.3055,22.4914,21.757,21.757,29300.0],["2023-06-27",21.8012,22.4206,21.8012,21.9074,25300.0],["2023-06-28",21.8012,22.2613,21.4562,22.2259,54500.0],["2023-06-29",22.1463,22.5533,22.1463,22.2348,12100.0],["2023-06-30",22.3144,22.3852,21.6154,21.8012,29000.0],["2023-07-03",21.8632,22.0401,21.6773,21.8897,14800.0],["2023-07-05",21.8543,22.2259,21.1996,21.4296,29300.0],["2023-07-06",21.1111,21.5535,20.6156,20.7395,32400.0],["2023-07-07",20.9695,21.6685,20.5714,21.5623,57900.0],["2023-07-10",21.5092,21.9428,21.1553,21.2792,19400.0],["2023-07-11",21.1199,21.7127,21.1199,21.6774,36100.0],["2023-07-12",22.0047,22.4117,21.7304,22.0844,52200.0],["2023-07-13",22.049,22.1728,21.5092,21.9428,16800.0],["2023-07-14",21.8543,21.8543,21.3677,21.5004,13900.0],["2023-07-17",21.4031,22.456,21.4031,22.4117,22200.0],["2023-07-18",22.0667,23.0045,22.0667,22.7302,18000.0],["2023-07-19",22.5798,23.6416,22.5621,23.6416,22900.0],["2023-07-20",23.3938,23.4646,23.0222,23.4646,20400.0],["2023-07-21",23.8893,23.8893,22.7214,22.7479,27800.0],["2023-07-24",22.8718,23.7566,22.7568,23.3054,28100.0],["2023-07-25",23.27,23.5531,23.0045,23.1107,24400.0],["2023-07-26",23.3761,24.1017,23.3761,23.7831,25300.0],["2023-07-27",23.9247,24.1459,23.4027,23.562,59000.0],["2023-07-28",23.8008,24.314,23.677,23.9424,13900.0],["2023-07-31",24.3052,24.3052,23.2965,24.1636,18900.0],["2023-08-01",23.9336,24.1902,23.7831,23.9336,12100.0],["2023-08-02",23.6593,24.0663,23.385,23.6062,24900.0],["2023-08-03",23.5266,23.9955,22.8364,23.8185,56700.0],["2023-08-04",23.8097,24.1194,23.1992,24.022,18900.0],["2023-08-07",24.0132,24.0132,23.1019,23.7831,12700.0],["2023-08-08",23.5443,24.0928,23.3938,24.0043,16200.0],["2023-08-09",23.9424,23.9424,23.4381,23.5443,10400.0],["2023-08-10",23.3938,23.3938,23.0576,23.2346,11800.0],["2023-08-11",23.2434,23.2434,22.9957,23.1903,18900.0],["2023-08-14",23.1903,23.8362,22.686,23.8185,37900.0],["2023-08-15",23.5771,23.8454,23.443,23.5414,23300.0],["2023-08-16",23.5056,23.756,22.5936,22.5936,41500.0],["2023-08-17",20.8144,23.0139,20.7071,22.6562,49600.0],["2023-08-18",22.3701,23.6129,22.3701,22.987,143400.0],["2023-08-21",22.9602,23.0407,22.4506,22.5758,27400.0],["2023-08-22",22.6473,22.7993,21.6012,21.9141,44200.0],["2023-08-23",22.2002,22.3433,21.7264,22.2718,42400.0],["2023-08-24",22.0751,22.3969,21.8247,22.2271,38400.0],["2023-08-25",22.4238,22.4416,21.8873,22.084,29200.0],["2023-08-28",21.9678,22.3522,21.9141,22.1555,21000.0],["2023-08-29",22.2092,22.54,21.9231,22.3522,41100.0],["2023-08-30",22.1913,22.3969,21.9052,21.932,34100.0],["2023-08-31",22.0751,22.3969,22.0482,22.2092,52300.0],["2023-09-01",22.4059,22.5758,22.1019,22.1824,48000.0],["2023-09-05",22.1734,22.2718,21.6548,22.0482,31500.0],["2023-09-06",21.9052,22.1019,21.5297,21.8873,41700.0],["2023-09-07",21.7353,21.9678,21.2883,21.6906,107600.0],["2023-09-08",21.8784,21.8784,21.2793,21.4224,40200.0],["2023-09-11",21.5923,21.637,21.1273,21.2078,70000.0],["2023-09-12",21.2078,21.8784,21.2078,21.7174,58000.0],["2023-09-13",21.8247,21.8962,21.4045,21.8068,53500.0],["2023-09-14",21.9141,22.3075,21.8515,22.2539,31800.0],["2023-09-15",22.1913,22.4595,21.5833,22.3165,140200.0],["2023-09-18",22.2896,22.2896,21.4224,21.5118,40600.0],["2023-09-19",21.5833,21.7085,21.324,21.3687,34200.0],["2023-09-20",21.4581,21.6101,21.3062,21.5923,47400.0],["2023-09-21",21.3151,21.5297,21.2614,21.3777,24300.0],["2023-09-22",21.4134,21.4134,21.0558,21.2346,18400.0],["2023-09-25",21.1452,21.6817,21.1452,21.324,30500.0],["2023-09-26",21.2883,21.5297,20.9843,21.2436,22800.0],["2023-09-27",21.2793,21.5923,21.1095,21.1542,24500.0],["2023-09-28",21.2346,21.3509,21.0737,21.2525,33200.0],["2023-09-29",21.324,21.8605,21.029,21.1273,24000.0],["2023-10-02",21.1094,21.1094,20.8055,20.9843,27500.0],["2023-10-03",20.9306,21.7264,20.8502,20.9306,21500.0],["2023-10-04",21.0737,21.3866,20.7876,21.1363,23300.0],["2023-10-05",21.1095,21.7264,21.1095,21.6548,37500.0],["2023-10-06",21.485,21.8962,21.1542,21.6101,25700.0],["2023-10-09",21.4492,22.0929,21.4492,21.6906,12600.0],["2023-10-10",21.9141,21.9141,21.6101,21.8337,24500.0],["2023-10-11",21.8247,21.9678,21.4939,21.5923,20100.0],["2023-10-12",21.5923,21.7711,21.2525,21.7085,20500.0],["2023-10-13",21.8068,21.8068,21.2793,21.3687,14100.0],["2023-10-16",21.5654,21.789,21.324,21.5028,23400.0],["2023-10-17",21.333,22.1913,21.333,21.7532,37600.0],["2023-10-18",22.0304,22.0393,21.5028,22.0393,21900.0],["2023-10-19",21.8694,21.9946,21.2525,21.2525,22000.0],["2023-10-20",21.5565,21.6638,21.1094,21.637,34600.0],["2023-10-23",21.3777,21.5744,21.172,21.3062,21500.0],["2023-10-24",21.3956,21.4313,20.8591,20.9753,33500.0],["2023-10-25",20.9575,21.5386,20.725,21.3508,15000.0],["2023-10-26",21.4224,21.6995,21.0558,21.5744,22200.0],["2023-10-27",21.5833,21.78,21.2436,21.7085,43000.0],["2023-10-30",21.7085,22.1555,21.7085,22.1555,13900.0],["2023-10-31",22.1555,22.4416,21.8873,22.3701,22500.0],["2023-11-01",22.2807,22.5221,22.0482,22.3254,26000.0],["2023-11-02",22.4595,23.0228,22.4238,22.987,25600.0],["2023-11-03",23.291,23.5861,23.0586,23.1748,43700.0],["2023-11-06",22.9244,23.1033,22.6383,22.7993,32500.0],["2023-11-07",22.7993,22.8887,22.4327,22.8172,15100.0],["2023-11-08",22.8082,22.9244,22.1824,22.7099,33000.0],["2023-11-09",22.7546,22.9692,22.5042,22.54,14900.0],["2023-11-10",22.9155,23.1033,22.4416,22.844,23100.0],["2023-11-13",22.844,22.9692,22.6473,22.7993,16400.0],["2023-11-14",23.3804,24.2119,23.2106,24.1494,53000.0],["2023-11-15",23.9325,24.321,23.1556,23.6434,30000.0],["2023-11-16",23.0833,23.8783,23.0833,23.8151,58200.0],["2023-11-17",23.9145,24.1765,23.788,23.8693,55700.0],["2023-11-20",24.0138,24.1584,23.8151,24.0861,41800.0],["2023-11-21",24.059,24.1855,23.5079,23.7157,21600.0],["2023-11-22",23.8964,24.0951,23.526,23.7789,15900.0],["2023-11-24",23.6705,24.1765,23.6705,23.9416,7500.0],["2023-11-27",23.9054,23.9054,23.5169,23.6344,27500.0],["2023-11-28",23.7789,24.0048,23.3362,23.526,19300.0],["2023-11-29",23.8874,24.0319,23.6976,23.8874,33600.0],["2023-11-30",23.9958,23.9958,23.4085,23.4627,32800.0],["2023-12-01",23.7338,24.9083,23.6615,24.7547,74600.0],["2023-12-04",24.7456,25.098,24.2307,24.9534,29400.0],["2023-12-05",24.8269,24.854,24.5107,24.6191,27800.0],["2023-12-06",24.9173,25.2064,24.2758,24.4204,29100.0],["2023-12-07",24.6914,25.0347,24.6914,25.0347,35400.0],["2023-12-08",24.836,25.2064,24.8269,25.1161,26500.0],["2023-12-11",25.2967,25.2967,24.9444,25.1432,29100.0],["2023-12-12",25.2245,25.2967,24.6914,24.7366,35400.0],["2023-12-13",25.0438,26.2002,24.8992,26.2002,84100.0],["2023-12-14",26.7513,26.9772,25.9834,26.408,55300.0],["2023-12-15",26.4351,27.194,26.1189,26.9139,237700.0],["2023-12-18",26.6068,26.8688,26.2996,26.3628,48900.0],["2023-12-19",26.5435,27.1036,26.5435,27.0404,39800.0],["2023-12-20",27.1217,27.4379,26.6429,26.7242,61800.0],["2023-12-21",26.7332,26.9501,26.67,26.923,31400.0],["2023-12-22",27.203,27.4289,26.9681,27.1037,44000.0],["2023-12-26",27.3205,27.3657,26.9049,27.185,41400.0],["2023-12-27",26.8416,27.3024,26.8416,27.0404,33500.0],["2023-12-28",26.932,27.1217,26.7784,26.9952,24000.0],["2023-12-29",27.1217,27.1217,26.4803,26.5254,29000.0],["2024-01-02",26.2092,27.1037,26.2092,26.6339,30100.0],["2024-01-03",26.67,26.7874,25.875,25.893,39000.0],["2024-01-04",26.0737,26.2183,25.7936,25.9382,29600.0],["2024-01-05",25.8207,26.2725,25.8207,26.146,58600.0],["2024-01-08",25.6401,26.0556,25.5136,25.7485,23000.0],["2024-01-09",25.4865,25.7485,24.7456,24.9083,49300.0],["2024-01-10",24.8992,25.1883,24.6643,25.1883,25700.0],["2024-01-11",24.9083,24.9354,24.5288,24.8631,22900.0],["2024-01-12",25.1974,25.2696,24.6011,24.8992,25200.0],["2024-01-16",24.5107,24.6734,24.2487,24.2758,30000.0],["2024-01-17",23.9506,24.5198,23.9506,24.4746,28400.0],["2024-01-18",24.4385,24.6101,24.1674,24.574,24300.0],["2024-01-19",24.845,24.9444,24.0229,24.7637,24900.0],["2024-01-22",25.098,25.36,24.6553,25.3509,31100.0],["2024-01-23",25.5678,25.5678,24.9083,24.9534,27100.0],["2024-01-24",24.854,24.9534,24.1674,24.3662,27900.0],["2024-01-25",24.4385,24.6101,24.1313,24.6101,39700.0],["2024-01-26",24.8721,25.1341,24.574,24.7998,22800.0],["2024-01-29",24.9083,25.1793,24.8812,25.1522,28700.0],["2024-01-30",25.0799,25.1793,24.9263,25.0528,21800.0],["2024-01-31",24.8269,24.8902,23.6886,23.7699,54900.0],["2024-02-01",23.8512,23.9777,22.9297,23.7609,73700.0],["2024-02-02",23.3724,23.6073,22.9749,23.1375,31200.0],["2024-02-05",22.9116,23.2188,22.5322,23.02,29000.0],["2024-02-06",22.8122,23.1013,22.5051,22.8484,21800.0],["2024-02-07",22.7942,22.8122,21.9269,22.3153,33300.0],["2024-02-08",22.225,22.5864,22.225,22.5773,34400.0],["2024-02-09",22.5683,23.1827,22.2069,23.1013,27200.0],["2024-02-12",23.0562,23.6344,23.0562,23.4176,51400.0],["2024-02-13",22.7671,22.7671,21.9901,22.1708,67800.0],["2024-02-14",22.5729,22.8014,22.116,22.6826,37400.0],["2024-02-15",22.774,23.9163,22.774,23.8432,40900.0],["2024-02-16",23.5873,23.7701,23.0755,23.2035,34600.0],["2024-02-20",22.911,23.2309,22.911,22.975,36700.0],["2024-02-21",22.9567,23.24,22.646,23.0116,33300.0],["2024-02-22",23.0755,23.2583,22.6551,22.975,42100.0],["2024-02-23",23.0664,23.2492,22.9019,22.9293,17700.0],["2024-02-26",22.9567,23.24,22.6643,22.8105,17800.0],["2024-02-27",22.8471,23.0938,22.6917,22.6917,18900.0],["2024-02-28",22.582,22.8379,22.5638,22.6551,16700.0],["2024-02-29",23.0847,23.368,22.9659,23.0481,31200.0],["2024-03-01",23.0298,23.0298,22.5546,22.8014,18400.0],["2024-03-04",22.8471,23.3588,22.5912,22.6003,29700.0],["2024-03-05",22.5272,23.1212,22.5272,22.9476,29000.0],["2024-03-06",23.2674,23.4137,22.7831,23.0481,19100.0],["2024-03-07",23.2766,23.4959,22.8196,23.103,28900.0],["2024-03-08",23.3863,23.3863,22.8836,23.0024,33400.0],["2024-03-11",23.2766,23.2766,22.9933,23.1486,22300.0],["2024-03-12",23.0024,23.0298,22.646,22.7191,21300.0],["2024-03-13",22.8653,22.9567,22.6551,22.8196,27400.0],["2024-03-14",22.71,22.71,22.0977,22.1891,39900.0],["2024-03-15",22.0154,22.8014,22.0154,22.6551,95100.0],["2024-03-18",22.71,22.71,22.2987,22.2987,27900.0],["2024-03-19",22.253,22.6643,22.253,22.5272,32500.0],["2024-03-20",22.4815,23.4411,22.4815,23.3223,59800.0],["2024-03-21",23.5782,23.8249,23.2309,23.6513,44900.0],["2024-03-22",23.569,23.569,23.0024,23.0298,24900.0],["2024-03-25",23.1669,23.3588,23.1669,23.1943,14600.0],["2024-03-26",23.304,23.304,22.8471,22.8471,26200.0],["2024-03-27",23.1212,23.7518,23.0207,23.697,31200.0],["2024-03-28",23.6513,24.2727,23.6513,24.1996,35200.0],["2024-04-01",24.2636,24.2636,23.3954,23.4228,21000.0],["2024-04-02",23.1852,23.3406,22.975,23.1212,24400.0],["2024-04-03",23.0664,23.24,22.8196,23.0573,22200.0],["2024-04-04",23.368,23.4959,22.8653,23.0481,34700.0],["2024-04-05",23.0481,23.2766,22.7922,22.8836,18000.0],["2024-04-08",22.9385,23.4502,22.9385,23.1852,16500.0],["2024-04-09",23.3314,23.3314,22.8653,22.9567,14700.0],["2024-04-10",22.5363,22.6094,21.6316,22.1434,65000.0],["2024-04-11",22.2987,22.3353,21.8509,22.2165,37100.0],["2024-04-12",21.9058,22.1708,21.8144,21.8235,33100.0],["2024-04-15",21.8875,22.0246,21.5676,21.5676,41400.0],["2024-04-16",21.4214,22.8105,21.2569,22.4998,91800.0],["2024-04-17",22.71,22.71,21.6773,21.6773,29300.0],["2024-04-18",21.7504,22.1434,21.6864,21.8052,53700.0],["2024-04-19",21.7687,23.6513,21.7687,23.2857,44100.0],["2024-04-22",23.3771,23.8797,23.1943,23.2857,47300.0],["2024-04-23",23.4502,23.7884,22.9841,23.103,43000.0],["2024-04-24",23.1029,23.6878,22.9202,23.5325,38900.0],["2024-04-25",23.3314,23.4502,22.9202,23.4228,43200.0],["2024-04-26",23.3588,23.5416,23.0847,23.3131,22800.0],["2024-04-29",23.5416,23.6239,23.1852,23.3406,19400.0],["2024-04-30",23.2035,23.3314,22.9202,22.9202,34600.0],["2024-05-01",23.2309,23.7427,23.1395,23.4594,24100.0],["2024-05-02",23.5782,23.8706,23.4594,23.7792,28000.0],["2024-05-03",24.1996,24.1996,23.6056,23.898,29200.0],["2024-05-06",24.1996,24.1996,23.7792,24.1722,24400.0],["2024-05-07",24.1722,24.3275,23.4411,23.5964,37100.0],["2024-05-08",23.5051,24.0351,23.5051,23.898,20700.0],["2024-05-09",24.1265,24.6109,24.0808,24.4464,33600.0],["2024-05-10",24.6017,24.6017,24.0077,24.0442,18600.0],["2024-05-13",24.2727,24.2727,23.4228,23.4411,52300.0],["2024-05-14",23.8249,23.9711,23.4959,23.8889,30300.0],["2024-05-15",24.0923,24.8411,24.0923,24.8041,45100.0],["2024-05-16",24.7579,25.2479,24.7579,25.2202,51700.0],["2024-05-17",25.4235,25.6177,24.4806,25.4883,46500.0],["2024-05-20",25.4883,25.4883,24.3974,24.5268,46900.0],["2024-05-21",24.6562,24.8596,24.573,24.7579,36700.0],["2024-05-22",24.8873,24.8873,24.1755,24.6192,64400.0],["2024-05-23",24.2125,24.2864,23.5376,23.7317,78800.0],["2024-05-24",23.9074,23.9259,23.4636,23.9259,30900.0],["2024-05-28",24.1755,24.3789,23.667,23.667,37500.0],["2024-05-29",23.3342,23.4636,23.177,23.2417,25100.0],["2024-05-30",23.6578,24.0091,23.4821,23.8889,24300.0],["2024-05-31",24.2032,24.3511,23.8889,24.2864,57700.0],["2024-06-03",24.4991,24.5083,23.9259,24.0738,24400.0],["2024-06-04",23.7317,23.7502,23.177,23.3065,28400.0],["2024-06-05",23.5653,23.8612,23.3065,23.8612,16000.0],["2024-06-06",23.7872,24.0553,23.704,23.8981,18400.0],["2024-06-07",23.7132,23.9444,23.5838,23.6023,23200.0],["2024-06-10",23.5098,23.6115,23.1955,23.4451,12800.0],["2024-06-11",23.3157,23.3712,22.835,23.2417,33900.0],["2024-06-12",23.8427,24.2679,23.6115,23.7687,29300.0],["2024-06-13",23.9166,24.046,23.3434,23.6208,20700.0],["2024-06-14",23.5746,23.5746,23.0199,23.3804,30700.0],["2024-06-17",23.2972,23.7317,23.0568,23.7317,15000.0],["2024-06-18",23.8981,24.0276,23.5838,24.0276,33800.0],["2024-06-20",23.8057,24.0183,23.4729,23.5838,14900.0],["2024-06-21",23.5561,23.63,22.687,22.687,157800.0],["2024-06-24",22.9182,23.2048,22.6316,22.9552,76900.0],["2024-06-25",22.9367,23.1031,22.8072,23.0199,27100.0],["2024-06-26",22.7887,23.5191,22.7887,23.3989,39700.0],["2024-06-27",23.4544,23.7964,23.3804,23.7687,24300.0],["2024-06-28",24.0183,25.026,23.3065,24.8504,237900.0],["2024-07-01",24.6562,24.8319,24.3696,24.5175,45700.0],["2024-07-02",24.3234,24.7302,24.3234,24.536,18700.0],["2024-07-03",24.573,24.573,24.0738,24.2957,22100.0],["2024-07-05",24.0923,24.0923,23.5283,23.5468,42800.0],["2024-07-08",23.9166,24.0183,23.704,23.8796,24900.0],["2024-07-09",23.7687,24.1385,23.704,23.9628,9700.0],["2024-07-10",24.083,24.5268,24.083,24.3234,18300.0],["2024-07-11",24.7764,26.1077,24.7302,26.0337,66400.0],["2024-07-12",26.3203,26.6716,25.7841,26.2926,48900.0],["2024-07-15",26.6346,27.2818,26.5329,26.8103,66800.0],["2024-07-16",27.2725,28.5576,27.2448,28.5576,93300.0],["2024-07-17",28.2802,29.3711,27.9659,29.3157,68200.0],["2024-07-18",28.8811,29.4266,27.8642,28.2525,64100.0],["2024-07-19",28.5946,28.6408,27.5314,28.0306,36500.0],["2024-07-22",27.6146,29.7224,27.6146,29.519,60100.0],["2024-07-23",29.3434,30.5083,29.3157,30.2032,70000.0],["2024-07-24",30.1939,30.7301,29.3989,29.3989,49300.0],["2024-07-25",29.3249,30.7671,29.3249,30.2956,54300.0],["2024-07-26",30.6562,30.7948,29.8149,30.2586,51400.0],["2024-07-29",30.4898,30.4898,29.0568,29.2972,28900.0],["2024-07-30",29.4174,29.8981,29.4174,29.8611,28300.0],["2024-07-31",29.8888,30.6007,29.3157,29.5468,55500.0],["2024-08-01",29.5653,29.5745,27.7348,28.2063,48100.0],["2024-08-02",26.8935,27.7533,26.5607,27.4112,39100.0],["2024-08-05",25.969,26.8288,25.5622,26.2279,57200.0],["2024-08-06",26.2741,26.8842,25.8858,26.4867,31000.0],["2024-08-07",26.6993,26.6993,26.3111,26.3295,30500.0],["2024-08-08",26.8103,27.0969,26.4682,26.875,21700.0],["2024-08-09",26.7641,26.7641,26.2094,26.5514,32800.0],["2024-08-12",26.7271,26.7271,25.8581,25.9505,33500.0],["2024-08-13",26.4312,26.6531,25.7009,26.4405,29900.0],["2024-08-14",26.7456,26.7456,26.1354,26.4405,31200.0],["2024-08-15",27.0571,27.5243,26.6273,26.973,34400.0],["2024-08-16",26.9357,27.6177,26.9357,27.3748,88800.0],["2024-08-19",27.6084,27.954,27.3748,27.898,22000.0],["2024-08-20",27.87,27.8793,27.5616,27.6083,38700.0],["2024-08-21",27.571,27.9634,27.4402,27.9634,17200.0],["2024-08-22",27.9634,28.3184,27.9634,28.0848,34000.0],["2024-08-23",28.58,30.1403,28.58,29.7479,48200.0],["2024-08-26",30.0001,30.1309,29.561,29.5797,66600.0],["2024-08-27",29.234,29.3461,28.9911,29.3088,17500.0],["2024-08-28",29.0939,29.86,29.0939,29.832,42900.0],["2024-08-29",30.0562,30.0562,29.561,29.8133,26700.0],["2024-08-30",30.0469,30.0469,29.4489,29.9534,29700.0],["2024-09-03",29.3181,29.9815,28.9724,29.0939,29300.0],["2024-09-04",29.2247,29.262,28.6548,29.234,29200.0],["2024-09-05",29.3274,29.4115,28.5053,28.6267,13700.0],["2024-09-06",28.7388,28.7388,27.9914,28.0101,21500.0],["2024-09-09",28.2997,28.5146,27.7578,27.7859,38600.0],["2024-09-10",28.0568,28.1129,27.3561,28.0755,26000.0],["2024-09-11",27.6831,28.0568,27.2253,27.8793,25900.0],["2024-09-12",28.1502,28.2624,27.87,28.225,24900.0],["2024-09-13",28.5053,29.1686,28.3371,29.0004,37300.0],["2024-09-16",29.0845,29.4302,28.7949,29.2527,26100.0],["2024-09-17",29.4489,29.9628,29.2153,29.5891,33400.0],["2024-09-18",29.533,30.5514,29.206,30.2431,45100.0],["2024-09-19",30.9064,30.9064,29.9534,30.8597,36500.0],["2024-09-20",30.4486,30.514,28.7949,29.2247,166400.0],["2024-09-23",29.2901,29.561,28.4679,28.4679,45200.0],["2024-09-24",28.7015,28.7108,28.1876,28.4212,26300.0],["2024-09-25",28.6361,28.6361,28.0194,28.1502,25500.0],["2024-09-26",28.6454,28.6454,27.9354,28.0381,31200.0],["2024-09-27",28.4866,28.4866,27.8046,28.2156,34600.0],["2024-09-30",27.9447,28.9631,27.9447,28.8136,33000.0],["2024-10-01",28.5426,28.5426,27.4682,27.6551,36400.0],["2024-10-02",27.6644,28.0381,27.1505,27.3935,26000.0],["2024-10-03",27.2346,27.4215,26.4685,26.917,23700.0],["2024-10-04",27.6177,27.7485,27.3187,27.3748,26400.0],["2024-10-07",27.4402,27.4402,26.973,27.1505,20800.0],["2024-10-08",27.3374,27.4869,27.0104,27.2253,18300.0],["2024-10-09",27.0665,27.7111,27.0665,27.3748,19800.0],["2024-10-10",27.0945,27.3561,26.8422,27.1319,21500.0],["2024-10-11",27.4962,28.3371,27.4962,28.0755,24100.0],["2024-10-14",28.0475,28.4959,27.6644,28.225,19900.0],["2024-10-15",28.552,29.5704,28.5146,28.608,34000.0],["2024-10-16",29.1032,29.9067,28.3184,29.1966,50200.0],["2024-10-17",29.2714,29.86,28.8416,29.6918,35100.0],["2024-10-18",29.8787,30.4299,28.58,28.6641,37100.0],["2024-10-21",28.935,28.935,27.8046,28.0288,38000.0],["2024-10-22",28.2904,28.524,28.1129,28.4866,25400.0],["2024-10-23",28.7856,30.9064,28.7856,30.841,32500.0],["2024-10-24",30.813,30.841,30.0842,30.6635,29600.0],["2024-10-25",31.0092,31.0092,30.0469,30.2804,33300.0],["2024-10-28",30.7569,31.2895,30.0655,30.8877,41500.0],["2024-10-29",30.8223,31.1306,30.2898,30.7663,22100.0],["2024-10-30",30.5701,31.8127,30.5701,30.8317,24200.0],["2024-10-31",30.9998,30.9998,30.0375,30.0375,26400.0],["2024-11-01",30.1216,30.4579,29.7012,29.7105,25300.0],["2024-11-04",29.4209,29.9628,29.1406,29.7572,18000.0],["2024-11-05",29.7946,30.8784,29.7479,30.8503,28500.0],["2024-11-06",33.13,35.9422,33.13,35.718,102500.0],["2024-11-07",35.6152,35.6152,33.3916,33.4851,51500.0],["2024-11-08",33.7186,34.8211,33.5598,34.1671,39400.0],["2024-11-11",34.4941,35.4097,34.438,34.8304,52200.0],["2024-11-12",34.8117,35.1294,33.6065,33.8588,55400.0],["2024-11-13",34.3726,34.4754,33.0272,33.1113,43800.0],["2024-11-14",33.4317,33.6484,32.3481,33.5542,29800.0],["2024-11-15",33.7238,34.0159,32.9511,33.6202,37100.0],["2024-11-18",33.4977,34.0065,32.4894,32.8287,39000.0],["2024-11-19",32.4517,33.1208,32.4329,32.8192,24900.0],["2024-11-20",32.6967,32.8946,32.1314,32.8758,20900.0],["2024-11-21",32.8758,33.7898,32.8758,33.3563,30200.0],["2024-11-22",33.8086,34.2326,33.4411,33.8934,20200.0],["2024-11-25",34.6001,35.0995,33.7898,33.7898,40800.0],["2024-11-26",33.9217,34.4588,33.4317,33.9594,28700.0],["2024-11-27",34.2892,34.4117,33.8275,33.8557,23500.0],["2024-11-29",34.129,34.2798,33.3657,33.9123,17800.0],["2024-12-02",33.8275,34.3457,33.1302,33.95,27600.0],["2024-12-03",34.0724,35.3916,33.4034,33.4317,45100.0],["2024-12-04",33.3657,33.9217,33.1679,33.9217,43400.0],["2024-12-05",33.8651,34.2892,33.394,33.6296,31700.0],["2024-12-06",33.7521,33.7521,33.0454,33.4034,32900.0],["2024-12-09",33.5071,33.9217,32.8381,32.9229,34500.0],["2024-12-10",33.1584,33.6202,32.546,32.7439,49300.0],["2024-12-11",33.2433,33.4034,32.7156,32.9794,47800.0],["2024-12-12",32.6873,33.2244,32.4517,32.8852,30300.0],["2024-12-13",32.8852,32.9794,31.9241,32.5083,34800.0],["2024-12-16",32.5083,32.7344,32.1785,32.4141,30800.0],["2024-12-17",32.056,32.5083,31.7074,32.1691,39400.0],["2024-12-18",32.1785,32.6967,29.8888,30.1432,60100.0],["2024-12-19",30.4353,31.2833,29.2763,29.7097,51500.0],["2024-12-20",29.1444,30.2845,29.1444,29.8605,165600.0],["2024-12-23",29.8982,29.9453,29.0973,29.4742,62100.0],["2024-12-24",29.5213,29.6815,28.8805,29.4459,25000.0],["2024-12-26",29.1255,29.3046,29.0878,29.1726,23100.0],["2024-12-27",29.0878,29.3705,28.4754,28.5036,29400.0],["2024-12-30",28.3717,28.8523,28.334,28.5225,38300.0],["2024-12-31",28.8146,29.0784,28.2963,28.8146,61100.0],["2025-01-02",28.9936,29.1821,27.91,28.3623,53400.0],["2025-01-03",28.2869,28.4754,27.731,28.2681,51100.0],["2025-01-06",28.4848,29.1255,28.2681,28.579,43900.0],["2025-01-07",28.5508,28.6732,27.8912,28.3435,43600.0],["2025-01-08",28.0231,28.4848,27.8912,28.2681,35300.0],["2025-01-10",27.7498,28.0419,26.8547,27.3635,68100.0],["2025-01-13",26.8924,28.2681,26.8924,28.2398,47600.0],["2025-01-14",28.4,28.9559,28.2869,28.7298,40900.0],["2025-01-15",29.8605,29.8605,29.0219,29.5778,32500.0],["2025-01-16",29.4365,29.5307,28.7957,29.2292,37300.0],["2025-01-17",29.3988,29.8699,28.9842,29.3046,28300.0],["2025-01-21",29.6249,29.9453,29.5684,29.7474,30400.0],["2025-01-22",29.4082,29.5024,28.6167,28.7863,55700.0],["2025-01-23",28.4942,29.3234,28.4848,29.3046,54100.0],["2025-01-24",29.0784,30.1526,28.9182,29.3046,39300.0],["2025-01-27",29.4176,30.4447,29.4176,30.0584,40200.0],["2025-01-28",30.0301,30.1243,29.3234,29.9076,41200.0],["2025-01-29",29.8793,30.5295,29.3799,30.1243,44300.0],["2025-01-30",30.2091,30.8782,30.1149,30.3034,32900.0],["2025-01-31",30.3316,30.473,29.7757,29.8511,25500.0],["2025-02-03",29.0407,30.1809,29.0407,29.5213,41000.0],["2025-02-04",29.3705,30.2657,29.1726,30.0113,32600.0],["2025-02-05",30.3411,30.5766,29.738,30.5389,60700.0],["2025-02-06",31.0195,31.4435,30.3599,31.3493,41300.0],["2025-02-07",31.1514,31.1514,30.1055,30.4353,28700.0],["2025-02-10",30.473,30.7839,29.8793,30.3505,38900.0],["2025-02-11",29.9359,31.6225,29.9359,31.4529,40900.0],["2025-02-12",31.1797,31.1797,30.4636,30.6897,41600.0],["2025-02-13",31.0383,31.0855,30.1715,31.0289,54400.0],["2025-02-14",30.8687,31.4529,30.6803,30.9347,30100.0],["2025-02-18",31.0855,31.5377,30.5389,31.5001,51000.0],["2025-02-19",31.4906,31.745,30.8782,31.5095,53000.0],["2025-02-20",31.2528,31.8708,30.8915,31.5095,43900.0],["2025-02-21",31.9088,32.2321,30.7203,30.7203,52800.0],["2025-02-24",31.1292,31.2337,30.2164,30.2449,48600.0],["2025-02-25",30.2925,30.9865,30.1974,30.6157,42000.0],["2025-02-26",30.7108,30.7108,30.2259,30.5016,34000.0],["2025-02-27",30.5682,30.6538,29.8836,30.4351,20800.0],["2025-02-28",30.6062,30.7679,30.2544,30.5397,54200.0],["2025-03-03",30.4731,33.278,30.4731,30.9295,173200.0],["2025-03-04",30.6538,30.6538,29.3512,29.6554,36500.0],["2025-03-05",29.8456,30.1023,29.1515,29.3131,39100.0],["2025-03-06",29.1705,29.3131,28.4859,29.2656,29100.0],["2025-03-07",29.0184,29.5223,28.4384,29.2656,27000.0],["2025-03-10",28.5145,28.8282,28.1151,28.1246,53600.0],["2025-03-11",28.2673,28.4764,27.8109,27.8679,34200.0],["2025-03-12",28.3813,28.7902,27.9059,28.4954,61800.0],["2025-03-13",28.6476,29.0089,27.963,28.0581,28300.0],["2025-03-14",28.5145,28.8567,28.1341,28.8472,27700.0],["2025-03-17",28.7236,29.3417,28.7046,29.0659,40100.0],["2025-03-18",28.8472,28.9899,28.4954,28.7522,33100.0],["2025-03-19",29.0089,29.4938,28.6,29.104,29200.0],["2025-03-20",29.1325,29.9312,28.7902,29.0754,40100.0],["2025-03-21",28.5715,28.9518,27.7823,28.2673,105300.0],["2025-03-24",28.3909,29.5413,28.0486,29.3892,47800.0],["2025-03-25",29.2846,29.2846,28.7617,28.7902,41000.0],["2025-03-26",28.9899,29.142,28.5905,28.9518,27400.0],["2025-03-27",28.8567,29.3512,28.7141,29.142,44700.0],["2025-03-28",29.1515,29.1515,28.2768,28.2863,27100.0],["2025-03-31",28.0581,28.5905,27.5256,28.0486,58100.0],["2025-04-01",28.1817,28.4859,27.6873,28.3528,30000.0],["2025-04-02",27.8299,28.5525,27.8299,28.4099,36600.0],["2025-04-03",27.345,27.345,26.2991,26.2991,66400.0],["2025-04-04",25.529,26.5653,25.1296,26.4227,72500.0],["2025-04-07",25.586,28.524,25.2912,26.6984,72300.0],["2025-04-08",27.6587,27.8394,25.9948,26.5463,53700.0],["2025-04-09",26.3371,28.6476,26.0043,27.8014,66500.0],["2025-04-10",27.1928,27.1928,25.5194,26.0234,35300.0],["2025-04-11",25.586,26.4512,25.5289,26.4132,32400.0],["2025-04-14",25.8047,26.5748,25.7191,26.3371,46800.0],["2025-04-15",26.2421,27.0407,26.2421,26.6794,36400.0],["2025-04-16",26.3752,27.2784,26.1565,27.1263,29700.0],["2025-04-17",27.0217,27.9535,27.0217,27.5542,50500.0],["2025-04-21",26.147,27.6017,26.147,26.6699,44800.0],["2025-04-22",26.9647,28.02,26.727,27.925,49800.0],["2025-04-23",28.524,28.6571,27.6017,27.7538,47200.0],["2025-04-24",27.7063,28.562,27.6682,28.2292,44300.0],["2025-04-25",28.0105,28.0961,27.2309,27.6778,38400.0],["2025-04-28",27.5066,27.9345,27.1928,27.8204,46200.0],["2025-04-29",27.7063,28.3148,27.3925,28.0866,47400.0],["2025-04-30",27.6207,28.4479,26.7365,28.1817,64900.0],["2025-05-01",28.2863,28.524,27.6873,27.8584,47900.0],["2025-05-02",28.3243,28.7712,28.1912,28.7712,26100.0],["2025-05-05",28.3243,28.7331,28.1817,28.2863,31600.0],["2025-05-06",28.1341,28.524,27.9535,28.1722,28800.0],["2025-05-07",28.2007,28.6095,28.02,28.0771,31100.0],["2025-05-08",28.2577,28.9328,28.2482,28.9043,28800.0],["2025-05-09",28.6095,28.8567,28.3053,28.3528,31400.0],["2025-05-12",29.4653,30.1593,29.2846,29.3512,38000.0],["2025-05-13",29.6744,29.9121,29.2751,29.5128,39300.0],["2025-05-14",29.741,29.9312,29.3131,29.722,31700.0],["2025-05-15",29.6163,29.9717,29.6163,29.9429,20300.0],["2025-05-16",29.4914,29.8757,29.3473,29.3858,34700.0],["2025-05-19",29.1648,29.6643,28.9631,29.3761,19800.0],["2025-05-20",29.1264,29.5779,29.0495,29.2897,19100.0],["2025-05-21",28.819,28.9631,28.281,28.3483,30600.0],["2025-05-22",28.2522,28.5596,27.8968,28.0313,48800.0],["2025-05-23",27.599,28.3483,27.5509,27.9544,32600.0],["2025-05-27",28.1657,28.6557,28.0505,28.5116,36700.0],["2025-05-28",28.5404,28.5404,28.012,28.0313,31600.0],["2025-05-29",28.0697,28.3195,27.9064,28.3195,27400.0],["2025-05-30",28.0793,28.3194,27.9256,27.9352,54100.0],["2025-06-02",28.0217,28.0217,27.33,27.3972,48000.0],["2025-06-03",27.3972,28.0505,27.282,27.9928,35700.0],["2025-06-04",27.916,28.0024,27.282,27.4645,39900.0],["2025-06-05",27.5029,27.5606,27.0034,27.3492,40400.0],["2025-06-06",27.8487,28.5404,27.2531,28.012,31000.0],["2025-06-09",28.0505,28.3387,27.9928,28.1273,38500.0],["2025-06-10",28.1561,28.6461,28.1561,28.4732,33100.0],["2025-06-11",28.7133,28.7998,28.1658,28.4251,37200.0],["2025-06-12",28.1946,28.4059,27.8199,28.3675,39000.0],["2025-06-13",28.0793,28.0793,27.2628,27.695,49800.0],["2025-06-16",27.9064,27.9928,27.3204,27.5702,35100.0],["2025-06-17",27.2051,27.5509,27.1763,27.3396,31700.0],["2025-06-18",27.282,27.8487,27.282,27.5509,34600.0],["2025-06-20",27.5702,27.7143,27.2724,27.3684,97200.0],["2025-06-23",27.3012,28.0409,27.3012,27.9544,67300.0],["2025-06-24",28.1657,28.9439,28.1657,28.3867,32700.0],["2025-06-25",28.3387,28.3387,27.9928,28.2234,28500.0],["2025-06-26",28.3387,28.9535,28.3387,28.8574,24000.0],["2025-06-27",28.7902,29.1168,28.4539,28.5308,89000.0],["2025-06-30",28.7037,28.9439,28.6076,28.7806,45600.0],["2025-07-01",28.6845,30.1639,28.598,29.722,53300.0],["2025-07-02",29.7316,30.3752,29.7316,30.2407,45500.0],["2025-07-03",30.625,31.1245,30.625,30.9612,36800.0],["2025-07-07",30.6154,31.1629,30.3272,30.4232,54700.0],["2025-07-08",30.0006,31.0476,30.0006,30.625,55000.0],["2025-07-09",30.8747,30.8747,30.3848,30.7979,26300.0],["2025-07-10",30.8363,31.1437,30.5385,30.8363,38300.0],["2025-07-11",30.5577,30.5673,30.135,30.2023,27800.0],["2025-07-14",30.2407,30.5865,30.2407,30.5577,45200.0],["2025-07-15",30.5769,30.5769,29.5875,29.5875,64100.0],["2025-07-16",30.0294,30.2311,29.4722,30.0294,64600.0],["2025-07-17",30.1543,30.4617,30.1254,30.2695,58900.0],["2025-07-18",30.6538,30.9324,30.0198,30.2407,33900.0],["2025-07-21",30.2599,30.6058,30.2311,30.2791,29600.0],["2025-07-22",30.308,30.6922,30.2791,30.3272,46900.0],["2025-07-23",31.2013,31.211,29.4722,29.6355,33100.0],["2025-07-24",29.6355,29.6643,28.7037,28.771,50000.0],["2025-07-25",28.6365,29.3089,28.6269,29.1552,31500.0],["2025-07-28",28.8766,29.9045,28.8766,29.7124,78700.0],["2025-07-29",29.9525,29.9525,28.7229,28.7613,40300.0],["2025-07-30",28.915,29.0111,27.9544,28.0985,48900.0],["2025-07-31",27.8776,28.0409,27.6086,27.8968,54400.0],["2025-08-01",27.5509,27.7719,26.9554,27.5125,63600.0],["2025-08-04",27.5606,27.9448,27.4357,27.8583,32100.0],["2025-08-05",28.819,29.3665,27.9064,29.1648,62200.0],["2025-08-06",29.2609,29.2609,28.598,28.7133,27600.0],["2025-08-07",29.1648,29.3858,28.5788,28.915,45200.0],["2025-08-08",28.9246,29.0111,28.4539,28.6557,52100.0],["2025-08-11",29.1168,29.9621,28.9631,29.8276,63500.0],["2025-08-12",29.7796,30.942,29.5971,30.7787,72100.0],["2025-08-13",31.2398,31.4127,30.8939,31.1149,70600.0],["2025-08-14",30.5328,30.7559,30.1544,30.5328,53400.0],["2025-08-15",30.6201,31.0082,29.7566,29.8245,47100.0],["2025-08-18",29.6693,30.1641,29.4461,29.9021,39800.0],["2025-08-19",30.0185,30.2514,29.6111,29.8633,35000.0],["2025-08-20",29.9215,30.2514,29.5916,29.8051,31000.0],["2025-08-21",29.6693,29.97,29.1648,29.6596,24000.0],["2025-08-22",29.6596,31.2022,29.6596,30.9985,90400.0],["2025-08-25",31.0664,31.5903,30.6298,30.7171,48800.0],["2025-08-26",30.7074,31.2992,30.7074,31.1246,49700.0],["2025-08-27",31.2507,31.6388,31.1149,31.3672,58500.0],["2025-08-28",31.3769,31.3963,31.1149,31.2022,35500.0],["2025-08-29",31.4836,31.6,31.0276,31.3089,68100.0],["2025-09-02",31.1149,31.1343,30.7268,30.9985,36000.0],["2025-09-03",30.9694,31.0179,30.4357,30.8917,30800.0],["2025-09-04",31.0276,31.4739,30.7171,31.4739,36300.0],["2025-09-05",31.6776,31.8232,30.9014,31.1246,51400.0],["2025-09-08",31.241,31.338,30.5619,31.1634,25300.0],["2025-09-09",31.0858,31.2992,30.7462,30.7462,35100.0],["2025-09-10",31.0664,31.2701,30.5037,30.8529,46100.0],["2025-09-11",31.0955,31.9881,30.9014,31.862,57200.0],["2025-09-12",31.6097,31.8426,31.3283,31.4254,47400.0],["2025-09-15",31.7358,31.7358,31.2507,31.2992,34600.0],["2025-09-16",31.2313,31.2313,30.4745,30.6589,43600.0],["2025-09-17",30.7947,31.8232,30.1835,30.8141,60600.0],["2025-09-18",30.9403,31.7649,30.3872,31.6873,54000.0],["2025-09-19",31.6873,31.6873,30.1835,30.2126,215300.0],["2025-09-22",30.5134,31.2216,30.3872,30.591,79900.0],["2025-09-23",30.7753,31.0664,30.1738,30.5037,87100.0],["2025-09-24",30.6589,30.7753,29.9506,30.0574,44600.0],["2025-09-25",29.8633,30.4163,29.7372,30.1253,38400.0],["2025-09-26",30.2708,30.3678,29.8051,30.0768,36800.0],["2025-09-29",30.1641,30.1641,29.4267,29.8148,49100.0],["2025-09-30",29.6208,30.8529,29.2133,29.5528,77200.0],["2025-10-01",29.32,29.7954,29.32,29.5916,41300.0],["2025-10-02",29.4946,29.4946,28.8737,29.223,41300.0],["2025-10-03",29.223,29.8439,29.223,29.4752,47800.0],["2025-10-06",29.8245,29.8439,29.3006,29.6208,33500.0],["2025-10-07",29.776,29.8924,29.1065,29.2521,32200.0],["2025-10-08",29.4267,29.4267,28.9222,28.961,32300.0],["2025-10-09",28.7379,28.864,28.3886,28.4953,53600.0],["2025-10-10",28.4953,29.1259,27.8064,27.8938,71100.0],["2025-10-13",28.3401,28.5244,27.8744,28.311,43300.0],["2025-10-14",28.0781,29.3297,28.0684,29.1259,45500.0],["2025-10-15",29.1939,29.1939,28.6214,28.8543,45700.0],["2025-10-16",28.7379,28.7379,27.2728,27.4475,85100.0],["2025-10-17",27.6318,28.049,27.5348,27.8162,64700.0],["2025-10-20",28.1557,28.5923,27.9035,28.5535,40900.0],["2025-10-21",28.6699,28.7961,28.2722,28.6311,33900.0],["2025-10-22",28.9028,29.6887,28.4274,29.3879,72900.0],["2025-10-23",29.4267,29.4267,28.7379,29.0192,34700.0],["2025-10-24",29.3103,30.1738,29.2133,30.0574,53600.0],["2025-10-27",29.9797,29.9797,29.0289,29.0483,43500.0],["2025-10-28",28.8543,29.514,28.5438,28.8349,50900.0],["2025-10-29",28.7087,29.3394,28.0878,28.3692,91900.0],["2025-10-30",28.2528,29.0192,28.2528,28.9416,68200.0],["2025-10-31",28.6505,28.7864,28.3304,28.4565,47100.0],["2025-11-03",28.3498,28.7379,28.1848,28.7185,44900.0],["2025-11-04",28.6214,28.8543,28.3692,28.4274,25100.0],["2025-11-05",28.3692,29.3103,28.2624,29.3006,30300.0],["2025-11-06",28.2819,29.1842,27.8453,27.9617,64100.0],["2025-11-07",27.9617,28.6796,27.7482,28.6117,67500.0],["2025-11-10",28.6602,29.0483,28.3983,28.7185,36400.0],["2025-11-11",28.7573,29.1356,28.4274,29.0483,44200.0],["2025-11-12",28.864,29.2327,28.7767,28.864,38800.0],["2025-11-13",28.7767,29.1648,28.5826,28.8834,57200.0],["2025-11-14",28.8737,28.9319,28.243,28.7476,65200.0],["2025-11-17",28.6311,28.9222,28.243,28.408,83100.0],["2025-11-18",28.2819,29.2036,27.9617,28.049,56100.0],["2025-11-19",28.0005,28.4565,27.8259,28.2042,71400.0],["2025-11-20",28.4691,28.783,27.959,28.3514,54300.0],["2025-11-21",28.1356,29.2637,28.1356,29.0872,71100.0],["2025-11-24",29.1264,29.1558,28.2337,28.9989,353200.0],["2025-11-25",29.303,30.1466,29.1853,29.9504,129600.0],["2025-11-26",29.9504,29.9897,29.2539,29.4011,107800.0],["2025-11-28",29.3815,29.4992,29.0577,29.2735,38800.0],["2025-12-01",29.0872,29.8622,29.0872,29.7444,79100.0],["2025-12-02",29.8229,30.1172,29.5384,30.0976,59500.0],["2025-12-03",30.0289,30.8726,29.6169,30.5979,63100.0],["2025-12-04",30.7058,30.8039,30.2251,30.5096,47600.0],["2025-12-05",30.5783,30.5979,30.078,30.3625,29400.0],["2025-12-08",30.3527,30.8824,30.3527,30.49,54400.0],["2025-12-09",30.647,30.9118,30.333,30.5685,46600.0],["2025-12-10",30.4704,32.04,30.4704,31.8438,90400.0],["2025-12-11",31.8438,32.6188,31.8144,32.0989,82700.0],["2025-12-12",32.1774,32.452,31.8144,32.2755,63300.0],["2025-12-15",32.3736,32.8739,32.3441,32.4422,86500.0],["2025-12-16",32.5501,33.021,32.3736,32.3736,105100.0],["2025-12-17",32.4815,32.9131,32.3343,32.4815,60500.0],["2025-12-18",32.9229,33.2172,32.7856,32.7856,66900.0],["2025-12-19",32.8935,33.0701,31.5005,31.8046,252500.0],["2025-12-22",31.6868,32.452,31.4514,31.7948,85000.0],["2025-12-23",31.5789,31.8046,31.3729,31.5103,49100.0],["2025-12-24",31.6084,31.6084,31.1963,31.3925,31200.0],["2025-12-26",31.4122,31.5397,31.1179,31.265,41700.0],["2025-12-29",31.2258,31.2748,30.9118,30.9805,110000.0],["2025-12-30",31.1669,31.2748,30.7647,31.1375,78400.0],["2025-12-31",31.1767,31.1767,30.3821,30.4606,67900.0],["2026-01-02",30.696,30.8824,30.2742,30.6273,87700.0],["2026-01-05",30.49,31.4514,30.49,31.0394,69100.0],["2026-01-06",30.8432,31.1375,30.4998,30.9707,70900.0],["2026-01-07",30.9707,30.9707,30.4213,30.7058,58300.0],["2026-01-08",30.441,31.4416,30.441,31.3729,40100.0],["2026-01-09",31.5887,31.677,30.9217,31.1571,57500.0],["2026-01-12",31.0394,31.4024,30.6077,31.0688,96100.0],["2026-01-13",31.059,31.059,30.5391,30.6666,45400.0],["2026-01-14",30.7451,31.265,30.6764,31.0982,43400.0],["2026-01-15",31.3925,32.5305,31.3925,32.2755,94900.0],["2026-01-16",32.04,32.6973,31.8438,32.197,99100.0],["2026-01-20",31.8634,32.1283,31.4122,31.677,197200.0],["2026-01-21",31.8144,33.8353,31.8144,33.5312,122300.0],["2026-01-22",33.4429,34.6201,33.384,33.8647,70000.0],["2026-01-23",34.3356,34.3356,32.8837,33.0308,77800.0],["2026-01-26",33.0701,33.0701,32.1872,32.4422,64600.0],["2026-01-27",32.2951,32.9425,32.2951,32.5599,54500.0],["2026-01-28",32.5894,32.6777,32.0793,32.2656,50000.0],["2026-01-29",32.2558,33.1682,32.1087,33.0701,69100.0],["2026-01-30",33.0407,33.4036,32.7856,33.2663,94900.0],["2026-02-02",33.178,34.2375,33.0701,33.9432,65600.0],["2026-02-03",34.002,34.5612,33.6783,34.5024,84100.0],["2026-02-04",34.8261,35.3657,34.6495,34.9536,92200.0],["2026-02-05",34.7574,35.091,34.2375,34.4729,67900.0],["2026-02-06",34.934,35.1204,34.5808,34.9242,66400.0],["2026-02-09",34.7771,34.9831,34.3454,34.5318,62500.0],["2026-02-10",34.365,34.9242,34.0217,34.0217,59800.0],["2026-02-11",34.2767,34.5907,33.6293,33.9726,58600.0],["2026-02-12",34.3454,34.4827,33.4625,34.1786,82400.0],["2026-02-13",34.11,34.6005,33.8353,34.3945,44200.0],["2026-02-17",34.5514,35.2087,34.1688,34.7672,66200.0],["2026-02-18",34.8065,35.1989,34.1198,34.3356,66500.0],["2026-02-19",34.0609,34.2865,33.8647,34.0315,61900.0],["2026-02-20",34.1701,34.4968,33.4374,34.3978,61700.0],["2026-02-23",34.1107,34.5959,32.5661,32.8235,83900.0],["2026-02-24",32.972,32.972,32.3878,32.576,59500.0],["2026-02-25",32.675,33.3879,32.3581,33.3483,59600.0],["2026-02-26",33.5166,33.9325,32.9819,33.5463,59800.0],["2026-02-27",32.9126,33.0215,31.9324,31.9423,68400.0],["2026-03-02",31.8036,33.0512,31.7046,32.7542,54200.0],["2026-03-03",31.6353,32.774,31.6353,32.6948,42000.0],["2026-03-04",32.9324,33.5265,32.2789,32.774,66100.0],["2026-03-05",32.1502,32.8928,31.7442,32.0809,52100.0],["2026-03-06",31.269,31.6848,30.8432,31.2888,186700.0],["2026-03-09",30.8927,31.4373,30.0115,30.9917,354600.0],["2026-03-10",30.9422,31.7739,30.5065,30.9422,429600.0],["2026-03-11",30.7244,31.1798,30.4768,30.7937,405500.0],["2026-03-12",30.2095,31.1897,29.9124,30.8333,277100.0],["2026-03-13",30.8729,31.3185,30.4471,30.863,143000.0],["2026-03-16",31.4076,31.6155,30.6947,31.269,693100.0],["2026-03-17",31.4076,31.8036,30.9422,31.6848,209600.0],["2026-03-18",31.4076,31.7541,30.5065,30.6848,234300.0],["2026-03-19",30.4273,31.3482,30.3877,31.1897,166600.0],["2026-03-20",31.2294,31.9027,30.6947,31.0214,213500.0],["2026-03-23",31.4868,32.1106,31.4373,31.6848,118000.0],["2026-03-24",31.2294,32.2789,31.0511,31.7937,85100.0],["2026-03-25",32.0809,32.0809,31.566,31.7541,142300.0],["2026-03-26",31.6551,31.9918,31.5462,31.7937,218400.0],["2026-03-27",31.665,31.9126,31.1105,31.4967,80500.0],["2026-03-30",31.6749,31.9918,31.3779,31.9324,116100.0],["2026-03-31",32.1304,32.8235,31.7541,32.1304,164400.0],["2026-04-01",32.269,32.8928,32.269,32.5958,50300.0],["2026-04-02",32.0512,32.9225,31.3878,32.7542,80200.0],["2026-04-06",32.6354,33.0908,32.6156,32.9225,81200.0],["2026-04-07",32.8235,33.3087,32.675,33.2394,197900.0],["2026-04-08",34.1503,34.477,33.8235,34.1503,219200.0],["2026-04-09",33.8136,35.0612,33.774,34.883,131400.0],["2026-04-10",34.9721,34.9721,34.4374,34.7642,110700.0],["2026-04-13",34.4572,34.883,34.4572,34.6256,84100.0],["2026-04-14",34.6058,34.8632,34.3186,34.6157,82300.0],["2026-04-15",34.4671,34.5067,34.1008,34.2097,56200.0],["2026-04-16",33.9622,34.2097,33.7443,33.9721,96700.0],["2026-04-17",34.586,35.0711,33.6651,34.4968,67600.0],["2026-04-20",33.8235,34.6058,33.8136,34.18,83400.0],["2026-04-21",34.081,34.1602,33.5364,33.6255,150400.0],["2026-04-22",34.5662,34.5662,33.6354,33.9325,69800.0],["2026-04-23",34.1107,34.2988,33.8731,34.0414,49100.0],["2026-04-24",34.0117,34.5464,34.0117,34.1899,67300.0],["2026-04-27",34.3087,34.5365,33.6651,34.0315,85700.0],["2026-04-28",34.2295,35.1305,34.2097,34.8533,97300.0],["2026-04-29",34.7048,34.7543,34.0117,34.1107,83100.0],["2026-04-30",33.9424,34.3087,33.8235,33.9127,57600.0],["2026-05-01",33.9424,34.5959,33.6255,34.3087,61600.0],["2026-05-04",34.2196,34.4572,33.6948,33.8632,105200.0],["2026-05-05",33.8136,34.7444,33.8136,34.4869,100100.0],["2026-05-06",34.9919,35.2296,34.5761,34.685,140000.0],["2026-05-07",34.6751,35.1602,34.4176,34.5761,122100.0],["2026-05-08",34.378,34.8038,34.3384,34.6355,67000.0],["2026-05-11",34.6751,34.8137,34.1404,34.1602,152400.0],["2026-05-12",33.8929,34.2592,33.1502,34.1404,89600.0],["2026-05-13",33.675,34.1404,33.4869,33.4869,118100.0],["2026-05-14",33.6849,34.0315,33.5166,33.6948,58600.0],["2026-05-15",33.4374,33.6849,33.071,33.2097,101300.0],["2026-05-18",33.2691,34.0117,33.2196,33.883,124900.0],["2026-05-19",33.477,33.9127,33.477,33.6255,78800.0],["2026-05-20",33.675,34.5067,33.675,34.18,97400.0],["2026-05-21",34.13,34.76,33.85,34.76,122300.0],["2026-05-22",34.73,35.69,34.44,34.67,114300.0],["2026-05-26",34.8,35.1,34.56,34.94,85200.0],["2026-05-27",35.0,35.2,34.67,34.87,95100.0],["2026-05-28",34.68,35.02,34.34,34.81,60900.0],["2026-05-29",34.74,35.2,34.66,34.94,61300.0],["2026-06-01",34.67,35.13,34.3,34.97,87400.0],["2026-06-02",34.69,35.35,34.16,35.14,86500.0],["2026-06-03",35.17,35.17,34.18,34.29,105600.0],["2026-06-04",34.71,35.52,34.53,35.46,134600.0],["2026-06-05",35.35,36.55,35.35,35.95,98900.0],["2026-06-08",35.84,36.48,35.63,35.82,65600.0],["2026-06-09",36.06,37.2,35.88,36.4,62600.0],["2026-06-10",36.62,36.95,36.08,36.66,72500.0],["2026-06-11",36.93,36.93,36.29,36.61,68500.0],["2026-06-12",36.71,37.13,36.1,36.97,112800.0],["2026-06-15",36.9,37.11,36.21,36.39,88700.0],["2026-06-16",36.61,36.83,35.84,36.11,138600.0],["2026-06-17",36.33,36.78,35.87,36.1,170600.0],["2026-06-18",36.34,36.85,35.66,36.39,448000.0],["2026-06-22",36.46,36.82,36.14,36.29,128900.0],["2026-06-23",36.24,37.41,36.24,37.33,101900.0],["2026-06-24",37.43,38.04,37.11,37.79,155100.0],["2026-06-25",37.73,38.03,37.28,37.55,92600.0],["2026-06-26",37.81,39.67,37.78,39.07,863500.0],["2026-06-29",38.8,38.83,38.0,38.35,157556.0],["2026-07-17",38.68,38.855,37.83,38.18,99177.4388],["2026-07-20",38.15,38.365,37.64,37.94,102372.195899],["2026-07-21",37.72,38.37,37.62,38.03,66833.5904],["2026-07-22",38.87,38.87,37.55,38.24,130050.046775],["2026-07-23",37.68,38.23,37.35,38.22,116154.7984],["2026-07-24",38.32,39.5879,37.15,39.02,114447.307765],["2026-07-27",39.22,39.58,38.82,39.32,72146.082362],["2026-07-28",39.6,40.61,39.22,39.96,154413.234454],["2026-07-29",39.59,40.22,39.415,39.71,82452.471476],["2026-07-30",39.83,40.13,39.24,39.42,84859.927306],["2026-08-18",40.42,40.68,40.06,40.58,80477.883474],["2026-08-19",40.68,40.955,39.39,39.48,108539.192148],["2026-08-20",39.06,39.55,38.82,39.38,72554.760072],["2026-08-21",39.39,39.95,38.78,39.65,202471.544302],["2026-08-24",39.57,39.94,39.01,39.62,100481.003671],["2026-08-25",39.72,39.72,38.97,39.39,94384.64302],["2026-09-11",40.69,40.85,39.95,40.56,52419.9296],["2026-09-14",40.54,41.01,39.56,40.7,84774.773493],["2026-09-15",40.585,41.12,40.35,40.91,69423.1282],["2026-09-16",40.62,40.88,39.44,40.42,134610.920911],["2026-09-17",40.42,40.835,39.9,40.34,111182.8916],["2026-09-18",40.34,40.55,39.68,40.05,188997.866141]]}